682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201900,465331310,3355,3355,3355,3355,4218
|
|
20240503,201800,465331310,3355,3355,3355,3355,0
|
|
20240503,201700,465331310,3355,3355,3355,3355,0
|
|
20240503,201600,465331310,3355,3355,3355,3355,0
|
|
20240503,201500,465331310,3355,3355,3355,3355,0
|
|
20240503,201400,465331310,3355,3355,3355,3355,0
|
|
20240503,201300,465331310,3355,3355,3355,3355,0
|
|
20240503,201200,465331310,3355,3355,3355,3355,0
|
|
20240503,201100,465331310,3355,3355,3355,3355,0
|
|
20240503,201000,465331310,3355,3355,3355,3355,0
|
|
20240503,200900,465331310,3355,3355,3355,3355,0
|
|
20240503,200800,465331310,3355,3355,3355,3355,0
|
|
20240503,200700,465331310,3355,3355,3355,3355,0
|
|
20240503,200600,465331310,3355,3355,3355,3355,0
|
|
20240503,200500,465331310,3355,3355,3355,3355,0
|
|
20240503,200400,465331310,3355,3355,3355,3355,0
|
|
20240503,200300,465331310,3355,3355,3355,3355,0
|
|
20240503,200200,465331310,3355,3355,3355,3355,0
|
|
20240503,200100,465331310,3355,3355,3355,3355,0
|
|
20240503,200000,465331310,3355,3355,3355,3355,0
|
|
20240503,195900,465331310,3355,3355,3355,3355,0
|
|
20240503,195800,465331310,3355,3355,3355,3355,0
|
|
20240503,195700,465331310,3355,3355,3355,3355,0
|
|
20240503,195600,465331310,3355,3355,3355,3355,0
|
|
20240503,195500,465331310,3355,3355,3355,3355,0
|
|
20240503,195400,465331310,3355,3355,3355,3355,0
|
|
20240503,195300,465331310,3355,3355,3355,3355,0
|
|
20240503,195200,465331310,3355,3355,3355,3355,0
|
|
20240503,195100,465331310,3355,3355,3355,3355,0
|
|
20240503,195000,465331310,3355,3355,3355,3355,0
|
|
20240503,194900,465331310,3355,3355,3355,3355,4218
|
|
20240503,194800,465331310,3355,3355,3355,3355,0
|
|
20240503,194700,465331310,3355,3355,3355,3355,0
|
|
20240503,194600,465331310,3355,3355,3355,3355,0
|
|
20240503,194500,465331310,3355,3355,3355,3355,0
|
|
20240503,194400,465331310,3355,3355,3355,3355,0
|
|
20240503,194300,465331310,3355,3355,3355,3355,0
|
|
20240503,194200,465331310,3355,3355,3355,3355,0
|
|
20240503,194100,465331310,3355,3355,3355,3355,0
|
|
20240503,194000,465331310,3355,3355,3355,3355,0
|
|
20240503,193900,465331310,3355,3355,3355,3355,0
|
|
20240503,193800,465331310,3355,3355,3355,3355,0
|
|
20240503,193700,465331310,3355,3355,3355,3355,0
|
|
20240503,193600,465331310,3355,3355,3355,3355,0
|
|
20240503,193500,465331310,3355,3355,3355,3355,0
|
|
20240503,193400,465331310,3355,3355,3355,3355,0
|
|
20240503,193300,465331310,3355,3355,3355,3355,0
|
|
20240503,193200,465331310,3355,3355,3355,3355,0
|
|
20240503,193100,465331310,3355,3355,3355,3355,0
|
|
20240503,193000,465331310,3355,3355,3355,3355,0
|
|
20240503,192900,465331310,3355,3355,3355,3355,0
|
|
20240503,192800,465331310,3355,3355,3355,3355,0
|
|
20240503,192700,465331310,3355,3355,3355,3355,0
|
|
20240503,192600,465331310,3355,3355,3355,3355,0
|
|
20240503,192500,465331310,3355,3355,3355,3355,0
|
|
20240503,192400,465331310,3355,3355,3355,3355,0
|
|
20240503,192300,465331310,3355,3355,3355,3355,0
|
|
20240503,192200,465331310,3355,3355,3355,3355,0
|
|
20240503,192100,465331310,3355,3355,3355,3355,0
|
|
20240503,192000,465331310,3355,3355,3355,3355,0
|
|
20240503,191900,465331310,3355,3355,3355,3355,4218
|
|
20240503,191800,465331310,3355,3355,3355,3355,0
|
|
20240503,191700,465331310,3355,3355,3355,3355,0
|
|
20240503,191600,465331310,3355,3355,3355,3355,0
|
|
20240503,191500,465331310,3355,3355,3355,3355,0
|
|
20240503,191400,465331310,3355,3355,3355,3355,0
|
|
20240503,191300,465331310,3355,3355,3355,3355,0
|
|
20240503,191200,465331310,3355,3355,3355,3355,0
|
|
20240503,191100,465331310,3355,3355,3355,3355,0
|
|
20240503,191000,465331310,3355,3355,3355,3355,0
|
|
20240503,190900,465331310,3355,3355,3355,3355,0
|
|
20240503,190800,465331310,3355,3355,3355,3355,0
|
|
20240503,190700,465331310,3355,3355,3355,3355,0
|
|
20240503,190600,465331310,3355,3355,3355,3355,0
|
|
20240503,190500,465331310,3355,3355,3355,3355,0
|
|
20240503,190400,465331310,3355,3355,3355,3355,0
|
|
20240503,190300,465331310,3355,3355,3355,3355,0
|
|
20240503,190200,465331310,3355,3355,3355,3355,0
|
|
20240503,190100,465331310,3355,3355,3355,3355,0
|
|
20240503,190000,465331310,3355,3355,3355,3355,0
|
|
20240503,185900,465331310,3355,3355,3355,3355,0
|
|
20240503,185800,465331310,3355,3355,3355,3355,0
|
|
20240503,185700,465331310,3355,3355,3355,3355,0
|
|
20240503,185600,465331310,3355,3355,3355,3355,0
|
|
20240503,185500,465331310,3355,3355,3355,3355,0
|
|
20240503,185400,465331310,3355,3355,3355,3355,0
|
|
20240503,185300,465331310,3355,3355,3355,3355,0
|
|
20240503,185200,465331310,3355,3355,3355,3355,0
|
|
20240503,185100,465331310,3355,3355,3355,3355,0
|
|
20240503,185000,465331310,3355,3355,3355,3355,0
|
|
20240503,184900,465331310,3355,3355,3355,3355,4218
|
|
20240503,184800,465331310,3355,3355,3355,3355,0
|
|
20240503,184700,465331310,3355,3355,3355,3355,0
|
|
20240503,184600,465331310,3355,3355,3355,3355,0
|
|
20240503,184500,465331310,3355,3355,3355,3355,0
|
|
20240503,184400,465331310,3355,3355,3355,3355,0
|
|
20240503,184300,465331310,3355,3355,3355,3355,0
|
|
20240503,184200,465331310,3355,3355,3355,3355,0
|
|
20240503,184100,465331310,3355,3355,3355,3355,0
|
|
20240503,184000,465331310,3355,3355,3355,3355,0
|
|
20240503,183900,465331310,3355,3355,3355,3355,0
|
|
20240503,183800,465331310,3355,3355,3355,3355,0
|
|
20240503,183700,465331310,3355,3355,3355,3355,0
|
|
20240503,183600,465331310,3355,3355,3355,3355,0
|
|
20240503,183500,465331310,3355,3355,3355,3355,0
|
|
20240503,183400,465331310,3355,3355,3355,3355,0
|
|
20240503,183300,465331310,3355,3355,3355,3355,0
|
|
20240503,183200,465331310,3355,3355,3355,3355,0
|
|
20240503,183100,465331310,3355,3355,3355,3355,0
|
|
20240503,183000,465331310,3355,3355,3355,3355,0
|
|
20240503,182900,465331310,3355,3355,3355,3355,0
|
|
20240503,182800,465331310,3355,3355,3355,3355,0
|
|
20240503,182700,465331310,3355,3355,3355,3355,0
|
|
20240503,182600,465331310,3355,3355,3355,3355,0
|
|
20240503,182500,465331310,3355,3355,3355,3355,0
|
|
20240503,182400,465331310,3355,3355,3355,3355,0
|
|
20240503,182300,465331310,3355,3355,3355,3355,0
|
|
20240503,182200,465331310,3355,3355,3355,3355,0
|
|
20240503,182100,465331310,3355,3355,3355,3355,0
|
|
20240503,182000,465331310,3355,3355,3355,3355,0
|
|
20240503,181900,465331310,3355,3355,3355,3355,4218
|
|
20240503,181800,465331310,3355,3355,3355,3355,0
|
|
20240503,181700,465331310,3355,3355,3355,3355,0
|
|
20240503,181600,465331310,3355,3355,3355,3355,0
|
|
20240503,181500,465331310,3355,3355,3355,3355,0
|
|
20240503,181400,465331310,3355,3355,3355,3355,0
|
|
20240503,181300,465331310,3355,3355,3355,3355,0
|
|
20240503,181200,465331310,3355,3355,3355,3355,0
|
|
20240503,181100,465331310,3355,3355,3355,3355,0
|
|
20240503,181000,465331310,3355,3355,3355,3355,0
|
|
20240503,180900,465331310,3355,3355,3355,3355,0
|
|
20240503,180800,465331310,3355,3355,3355,3355,0
|
|
20240503,180700,465331310,3355,3355,3355,3355,0
|
|
20240503,180600,465331310,3355,3355,3355,3355,0
|
|
20240503,180500,465331310,3355,3355,3355,3355,0
|
|
20240503,180400,465331310,3355,3355,3355,3355,0
|
|
20240503,180300,465331310,3355,3355,3355,3355,0
|
|
20240503,180200,465331310,3355,3355,3355,3355,0
|
|
20240503,180100,465331310,3355,3355,3355,3355,0
|
|
20240503,180000,465331310,3355,3355,3355,3355,0
|
|
20240503,175900,465331310,3355,3355,3355,3355,0
|
|
20240503,175800,465331310,3355,3355,3355,3355,0
|
|
20240503,175700,465331310,3355,3355,3355,3355,0
|
|
20240503,175600,465331310,3355,3355,3355,3355,0
|
|
20240503,175500,465331310,3355,3355,3355,3355,0
|
|
20240503,175400,465331310,3355,3355,3355,3355,0
|
|
20240503,175300,465331310,3355,3355,3355,3355,0
|
|
20240503,175200,465331310,3355,3355,3355,3355,0
|
|
20240503,175100,465331310,3355,3355,3355,3355,0
|
|
20240503,175000,465331310,3355,3355,3355,3355,0
|
|
20240503,174900,465331310,3355,3355,3355,3355,4218
|
|
20240503,174800,465331310,3355,3355,3355,3355,0
|
|
20240503,174700,465331310,3355,3355,3355,3355,0
|
|
20240503,174600,465331310,3355,3355,3355,3355,0
|
|
20240503,174500,465331310,3355,3355,3355,3355,0
|
|
20240503,174400,465331310,3355,3355,3355,3355,0
|
|
20240503,174300,465331310,3355,3355,3355,3355,0
|
|
20240503,174200,465331310,3355,3355,3355,3355,0
|
|
20240503,174100,465331310,3355,3355,3355,3355,0
|
|
20240503,174000,465331310,3355,3355,3355,3355,0
|
|
20240503,173900,465331310,3355,3355,3355,3355,0
|
|
20240503,173800,465331310,3355,3355,3355,3355,0
|
|
20240503,173700,465331310,3355,3355,3355,3355,0
|
|
20240503,173600,465331310,3355,3355,3355,3355,0
|
|
20240503,173500,465331310,3355,3355,3355,3355,0
|
|
20240503,173400,465331310,3355,3355,3355,3355,0
|
|
20240503,173300,465331310,3355,3355,3355,3355,0
|
|
20240503,173200,465331310,3355,3355,3355,3355,0
|
|
20240503,173100,465331310,3355,3355,3355,3355,0
|
|
20240503,173000,465331310,3355,3355,3355,3355,0
|
|
20240503,172900,465331310,3355,3355,3355,3355,0
|
|
20240503,172800,465331310,3355,3355,3355,3355,0
|
|
20240503,172700,465331310,3355,3355,3355,3355,0
|
|
20240503,172600,465331310,3355,3355,3355,3355,0
|
|
20240503,172500,465331310,3355,3355,3355,3355,0
|
|
20240503,172400,465331310,3355,3355,3355,3355,0
|
|
20240503,172300,465331310,3355,3355,3355,3355,0
|
|
20240503,172200,465331310,3355,3355,3355,3355,0
|
|
20240503,172100,465331310,3355,3355,3355,3355,0
|
|
20240503,172000,465331310,3355,3355,3355,3355,0
|
|
20240503,171900,465331310,3355,3355,3355,3355,4218
|
|
20240503,171800,465331310,3355,3355,3355,3355,0
|
|
20240503,171700,465331310,3355,3355,3355,3355,0
|
|
20240503,171600,465331310,3355,3355,3355,3355,0
|
|
20240503,171500,465331310,3355,3355,3355,3355,0
|
|
20240503,171400,465331310,3355,3355,3355,3355,0
|
|
20240503,171300,465331310,3355,3355,3355,3355,0
|
|
20240503,171200,465331310,3355,3355,3355,3355,0
|
|
20240503,171100,465331310,3355,3355,3355,3355,0
|
|
20240503,171000,465331310,3355,3355,3355,3355,0
|
|
20240503,170900,465331310,3355,3355,3355,3355,0
|
|
20240503,170800,465331310,3355,3355,3355,3355,0
|
|
20240503,170700,465331310,3355,3355,3355,3355,0
|
|
20240503,170600,465331310,3355,3355,3355,3355,0
|
|
20240503,170500,465331310,3355,3355,3355,3355,0
|
|
20240503,170400,465331310,3355,3355,3355,3355,0
|
|
20240503,170300,465331310,3355,3355,3355,3355,0
|
|
20240503,170200,465331310,3355,3355,3355,3355,0
|
|
20240503,170100,465331310,3355,3355,3355,3355,0
|
|
20240503,170000,465331310,3355,3355,3355,3355,0
|
|
20240503,165900,465331310,3355,3355,3355,3355,0
|
|
20240503,165800,465331310,3355,3355,3355,3355,0
|
|
20240503,165700,465331310,3355,3355,3355,3355,0
|
|
20240503,165600,465331310,3355,3355,3355,3355,0
|
|
20240503,165500,465331310,3355,3355,3355,3355,0
|
|
20240503,165400,465331310,3355,3355,3355,3355,0
|
|
20240503,165300,465331310,3355,3355,3355,3355,0
|
|
20240503,165200,465331310,3355,3355,3355,3355,0
|
|
20240503,165100,465331310,3355,3355,3355,3355,0
|
|
20240503,165000,465331310,3355,3355,3355,3355,0
|
|
20240503,164900,465331310,3355,3355,3355,3355,4218
|
|
20240503,164800,465331310,3355,3355,3355,3355,0
|
|
20240503,164700,465331310,3355,3355,3355,3355,0
|
|
20240503,164600,465331310,3355,3355,3355,3355,0
|
|
20240503,164500,465331310,3355,3355,3355,3355,0
|
|
20240503,164400,465331310,3355,3355,3355,3355,0
|
|
20240503,164300,465331310,3355,3355,3355,3355,0
|
|
20240503,164200,465331310,3355,3355,3355,3355,0
|
|
20240503,164100,465331310,3355,3355,3355,3355,0
|
|
20240503,164000,465331310,3355,3355,3355,3355,0
|
|
20240503,163900,465331310,3355,3355,3355,3355,0
|
|
20240503,163800,465331310,3355,3355,3355,3355,0
|
|
20240503,163700,465331310,3355,3355,3355,3355,0
|
|
20240503,163600,465331310,3355,3355,3355,3355,0
|
|
20240503,163500,465331310,3355,3355,3355,3355,0
|
|
20240503,163400,465331310,3355,3355,3355,3355,0
|
|
20240503,163300,465331310,3355,3355,3355,3355,0
|
|
20240503,163200,465331310,3355,3355,3355,3355,0
|
|
20240503,163100,465331310,3355,3355,3355,3355,0
|
|
20240503,163000,465331310,3355,3355,3355,3355,0
|
|
20240503,162900,465331310,3355,3355,3355,3355,0
|
|
20240503,162800,465331310,3355,3355,3355,3355,0
|
|
20240503,162700,465331310,3355,3355,3355,3355,0
|
|
20240503,162600,465331310,3355,3355,3355,3355,0
|
|
20240503,162500,465331310,3355,3355,3355,3355,0
|
|
20240503,162400,465331310,3355,3355,3355,3355,0
|
|
20240503,162300,465331310,3355,3355,3355,3355,0
|
|
20240503,162200,465331310,3355,3355,3355,3355,0
|
|
20240503,162100,465331310,3355,3355,3355,3355,0
|
|
20240503,162000,465331310,3355,3355,3355,3355,0
|
|
20240503,161900,465331310,3355,3355,3355,3355,4218
|
|
20240503,161800,465331310,3355,3355,3355,3355,0
|
|
20240503,161700,465331310,3355,3355,3355,3355,0
|
|
20240503,161600,465331310,3355,3355,3355,3355,0
|
|
20240503,161500,465331310,3355,3355,3355,3355,0
|
|
20240503,161400,465331310,3355,3355,3355,3355,0
|
|
20240503,161300,465331310,3355,3355,3355,3355,0
|
|
20240503,161200,465331310,3355,3355,3355,3355,0
|
|
20240503,161100,465331310,3355,3355,3355,3355,0
|
|
20240503,161000,465331310,3355,3355,3355,3355,0
|
|
20240503,160900,465331310,3355,3355,3355,3355,0
|
|
20240503,160800,465331310,3355,3355,3355,3355,0
|
|
20240503,160700,465331310,3355,3355,3355,3355,0
|
|
20240503,160600,465331310,3355,3355,3355,3355,0
|
|
20240503,160500,465331310,3355,3355,3355,3355,0
|
|
20240503,160400,465331310,3355,3355,3355,3355,0
|
|
20240503,160300,465331310,3355,3355,3355,3355,0
|
|
20240503,160200,465331310,3355,3355,3355,3355,0
|
|
20240503,160100,465331310,3355,3355,3355,3355,0
|
|
20240503,160000,465331310,3355,3355,3355,3355,0
|
|
20240503,155900,465331310,3355,3355,3355,3355,0
|
|
20240503,155800,465331310,3355,3355,3355,3355,0
|
|
20240503,155700,465331310,3355,3355,3355,3355,0
|
|
20240503,155600,465331310,3355,3355,3355,3355,0
|
|
20240503,155500,465331310,3355,3355,3355,3355,0
|
|
20240503,155400,465331310,3355,3355,3355,3355,0
|
|
20240503,155300,465331310,3355,3355,3355,3355,0
|
|
20240503,155200,465331310,3355,3355,3355,3355,0
|
|
20240503,155100,465331310,3355,3355,3355,3355,0
|
|
20240503,155000,465331310,3355,3355,3355,3355,0
|
|
20240503,154900,465331310,3355,3355,3355,3355,4218
|
|
20240503,154800,465331310,3355,3355,3355,3355,0
|
|
20240503,154700,465331310,3355,3355,3355,3355,0
|
|
20240503,154600,465331310,3355,3355,3355,3355,0
|
|
20240503,154500,465331310,3355,3355,3355,3355,0
|
|
20240503,154400,465331310,3355,3355,3355,3355,0
|
|
20240503,154300,465331310,3355,3355,3355,3355,0
|
|
20240503,154200,465331310,3355,3355,3355,3355,0
|
|
20240503,154100,465331310,3355,3355,3355,3355,0
|
|
20240503,154000,465331310,3355,3355,3355,3355,0
|
|
20240503,153900,465331310,3355,3355,3355,3355,0
|
|
20240503,153800,465331310,3355,3355,3355,3355,0
|
|
20240503,153700,465331310,3355,3355,3355,3355,0
|
|
20240503,153600,465331310,3355,3355,3355,3355,0
|
|
20240503,153500,465331310,3355,3355,3355,3355,0
|
|
20240503,153400,465331310,3355,3355,3355,3355,0
|
|
20240503,153300,465331310,3355,3355,3355,3355,0
|
|
20240503,153200,465331310,3355,3355,3355,3355,0
|
|
20240503,153100,465331310,3355,3355,3355,3355,0
|
|
20240503,153000,465331310,3355,3355,3355,3355,4218
|
|
20240503,152900,451179920,3350,3350,3350,3350,0
|
|
20240503,152800,451179920,3350,3350,3350,3350,0
|
|
20240503,152700,451179920,3350,3350,3350,3350,0
|
|
20240503,152600,451179920,3350,3350,3350,3350,0
|
|
20240503,152500,451179920,3350,3350,3350,3350,0
|
|
20240503,152400,451179920,3350,3350,3350,3350,0
|
|
20240503,152300,451179920,3350,3350,3350,3350,0
|
|
20240503,152200,451179920,3350,3350,3350,3350,0
|
|
20240503,152100,451179920,3350,3350,3350,3350,0
|
|
20240503,152000,451179920,3350,3350,3350,3350,0
|
|
20240503,151900,451179920,3350,3345,3350,3345,812
|
|
20240503,151800,448463520,3350,3350,3350,3350,1
|
|
20240503,151700,448460170,3345,3345,3345,3345,251
|
|
20240503,151600,447620575,3350,3350,3350,3350,0
|
|
20240503,151500,447620575,3350,3350,3350,3350,34
|
|
20240503,151400,447506675,3350,3350,3350,3345,725
|
|
20240503,151300,445078525,3350,3350,3350,3350,161
|
|
20240503,151200,444539175,3350,3350,3350,3350,44
|
|
20240503,151100,444391775,3350,3345,3350,3345,42
|
|
20240503,151000,444251115,3345,3350,3350,3345,14
|
|
20240503,150900,444204260,3350,3350,3350,3350,36
|
|
20240503,150800,444083660,3350,3350,3350,3350,10
|
|
20240503,150700,444050160,3350,3350,3350,3350,301
|
|
20240503,150600,443041810,3350,3350,3350,3350,10
|
|
20240503,150500,443008310,3350,3350,3350,3350,418
|
|
20240503,150400,441608010,3350,3350,3350,3350,179
|
|
20240503,150300,441008360,3350,3350,3350,3350,146
|
|
20240503,150200,440519260,3350,3350,3350,3350,644
|
|
20240503,150100,438361860,3345,3345,3345,3345,0
|
|
20240503,150000,438361860,3345,3350,3350,3345,70
|
|
20240503,145900,438127660,3350,3350,3350,3350,20
|
|
20240503,145800,438060660,3350,3345,3350,3345,718
|
|
20240503,145700,435658670,3345,3345,3345,3345,160
|
|
20240503,145600,435123470,3345,3345,3345,3345,3
|
|
20240503,145500,435113435,3350,3350,3350,3350,0
|
|
20240503,145400,435113435,3350,3350,3350,3350,47
|
|
20240503,145300,434955985,3350,3350,3350,3350,0
|
|
20240503,145200,434955985,3350,3350,3350,3350,200
|
|
20240503,145100,434285985,3350,3350,3350,3350,35
|
|
20240503,145000,434168735,3345,3345,3345,3345,1
|
|
20240503,144900,434165390,3350,3350,3350,3350,0
|
|
20240503,144800,434165390,3350,3350,3350,3350,10
|
|
20240503,144700,434131890,3350,3350,3350,3350,48
|
|
20240503,144600,433971090,3350,3350,3350,3350,0
|
|
20240503,144500,433971090,3350,3350,3350,3350,0
|
|
20240503,144400,433971090,3350,3350,3350,3350,3
|
|
20240503,144300,433961040,3350,3350,3350,3350,33
|
|
20240503,144200,433850490,3350,3350,3350,3350,0
|
|
20240503,144100,433850490,3350,3350,3350,3350,20
|
|
20240503,144000,433783490,3350,3350,3350,3350,0
|
|
20240503,143900,433783490,3350,3350,3350,3350,0
|
|
20240503,143800,433783490,3350,3350,3350,3350,0
|
|
20240503,143700,433783490,3350,3350,3350,3350,100
|
|
20240503,143600,433448490,3350,3350,3350,3350,0
|
|
20240503,143500,433448490,3350,3350,3350,3350,0
|
|
20240503,143400,433448490,3350,3350,3350,3350,37
|
|
20240503,143300,433324540,3355,3355,3355,3355,0
|
|
20240503,143200,433324540,3355,3355,3355,3355,0
|
|
20240503,143100,433324540,3355,3355,3355,3355,0
|
|
20240503,143000,433324540,3355,3350,3355,3350,183
|
|
20240503,142900,432710990,3355,3355,3355,3355,0
|
|
20240503,142800,432710990,3355,3355,3355,3355,25
|
|
20240503,142700,432627115,3355,3355,3355,3355,56
|
|
20240503,142600,432439235,3355,3355,3355,3355,226
|
|
20240503,142500,431681005,3355,3355,3355,3355,306
|
|
20240503,142400,430654375,3355,3355,3355,3355,0
|
|
20240503,142300,430654375,3355,3355,3355,3355,0
|
|
20240503,142200,430654375,3355,3355,3355,3355,47
|
|
20240503,142100,430496690,3355,3355,3355,3355,1
|
|
20240503,142000,430493335,3355,3355,3355,3355,0
|
|
20240503,141900,430493335,3355,3355,3355,3355,408
|
|
20240503,141800,429124495,3355,3355,3355,3355,3127
|
|
20240503,141700,418633410,3355,3355,3355,3355,0
|
|
20240503,141600,418633410,3355,3355,3355,3355,0
|
|
20240503,141500,418633410,3355,3355,3355,3355,42
|
|
20240503,141400,418492500,3355,3355,3355,3355,1
|
|
20240503,141300,418489145,3355,3355,3355,3355,0
|
|
20240503,141200,418489145,3355,3355,3355,3355,207
|
|
20240503,141100,417794660,3355,3350,3355,3350,2779
|
|
20240503,141000,408485005,3350,3350,3350,3350,47
|
|
20240503,140900,408327555,3345,3345,3345,3345,0
|
|
20240503,140800,408327555,3345,3345,3345,3345,1670
|
|
20240503,140700,402741405,3345,3345,3345,3345,104
|
|
20240503,140600,402393525,3345,3345,3345,3345,0
|
|
20240503,140500,402393525,3345,3345,3345,3345,0
|
|
20240503,140400,402393525,3345,3345,3345,3345,0
|
|
20240503,140300,402393525,3345,3345,3345,3345,0
|
|
20240503,140200,402393525,3345,3340,3345,3340,87
|
|
20240503,140100,402102580,3345,3345,3345,3345,1
|
|
20240503,140000,402099235,3340,3340,3345,3340,22
|
|
20240503,135900,402025740,3340,3340,3340,3340,10
|
|
20240503,135800,401992340,3340,3340,3340,3340,0
|
|
20240503,135700,401992340,3340,3340,3340,3340,0
|
|
20240503,135600,401992340,3340,3340,3340,3340,0
|
|
20240503,135500,401992340,3340,3340,3340,3340,0
|
|
20240503,135400,401992340,3340,3340,3340,3340,0
|
|
20240503,135300,401992340,3340,3340,3340,3340,0
|
|
20240503,135200,401992340,3340,3340,3340,3340,0
|
|
20240503,135100,401992340,3340,3345,3345,3340,48
|
|
20240503,135000,401831830,3335,3335,3335,3335,224
|
|
20240503,134900,401084790,3350,3350,3350,3350,0
|
|
20240503,134800,401084790,3350,3350,3350,3350,0
|
|
20240503,134700,401084790,3350,3350,3350,3350,2
|
|
20240503,134600,401078090,3330,3335,3335,3330,30
|
|
20240503,134500,400978180,3335,3340,3340,3335,198
|
|
20240503,134400,400317845,3345,3345,3345,3345,300
|
|
20240503,134300,399314345,3345,3345,3345,3345,34
|
|
20240503,134200,399200615,3350,3350,3350,3350,0
|
|
20240503,134100,399200615,3350,3350,3350,3350,1
|
|
20240503,134000,399197265,3330,3330,3330,3330,0
|
|
20240503,133900,399197265,3330,3330,3330,3330,400
|
|
20240503,133800,397865265,3330,3330,3330,3330,0
|
|
20240503,133700,397865265,3330,3340,3340,3330,8196
|
|
20240503,133600,370531995,3340,3340,3340,3340,0
|
|
20240503,133500,370531995,3340,3345,3345,3340,5247
|
|
20240503,133400,352998525,3350,3350,3350,3350,1000
|
|
20240503,133300,349648525,3350,3350,3350,3350,0
|
|
20240503,133200,349648525,3350,3350,3350,3350,36
|
|
20240503,133100,349527925,3350,3350,3350,3350,0
|
|
20240503,133000,349527925,3350,3350,3350,3350,0
|
|
20240503,132900,349527925,3350,3350,3350,3350,30
|
|
20240503,132800,349427425,3345,3345,3345,3345,305
|
|
20240503,132700,348407200,3345,3345,3345,3345,0
|
|
20240503,132600,348407200,3345,3345,3345,3345,25
|
|
20240503,132500,348323575,3350,3350,3350,3350,0
|
|
20240503,132400,348323575,3350,3350,3350,3350,49
|
|
20240503,132300,348159425,3345,3345,3345,3345,0
|
|
20240503,132200,348159425,3345,3345,3345,3345,1
|
|
20240503,132100,348156080,3345,3345,3345,3345,1036
|
|
20240503,132000,344690660,3345,3345,3345,3345,0
|
|
20240503,131900,344690660,3345,3345,3345,3345,0
|
|
20240503,131800,344690660,3345,3345,3345,3345,0
|
|
20240503,131700,344690660,3345,3345,3345,3345,0
|
|
20240503,131600,344690660,3345,3345,3345,3345,0
|
|
20240503,131500,344690660,3345,3345,3345,3345,74
|
|
20240503,131400,344443130,3345,3350,3350,3345,61
|
|
20240503,131300,344238885,3350,3350,3350,3350,3210
|
|
20240503,131200,333485385,3350,3350,3350,3350,1
|
|
20240503,131100,333482035,3345,3345,3345,3345,349
|
|
20240503,131000,332314630,3345,3345,3345,3345,0
|
|
20240503,130900,332314630,3345,3345,3345,3345,500
|
|
20240503,130800,330642130,3345,3345,3345,3345,260
|
|
20240503,130700,329772430,3345,3345,3350,3345,28
|
|
20240503,130600,329678765,3345,3345,3345,3345,20
|
|
20240503,130500,329611865,3340,3340,3340,3340,1000
|
|
20240503,130400,326271865,3350,3350,3350,3350,0
|
|
20240503,130300,326271865,3350,3350,3350,3350,34
|
|
20240503,130200,326157965,3350,3350,3350,3350,0
|
|
20240503,130100,326157965,3350,3350,3350,3350,0
|
|
20240503,130000,326157965,3350,3350,3350,3350,0
|
|
20240503,125900,326157965,3350,3350,3350,3350,0
|
|
20240503,125800,326157965,3350,3350,3350,3350,0
|
|
20240503,125700,326157965,3350,3350,3350,3350,0
|
|
20240503,125600,326157965,3350,3345,3350,3345,33
|
|
20240503,125500,326047575,3345,3345,3345,3345,68
|
|
20240503,125400,325820115,3350,3350,3350,3350,1
|
|
20240503,125300,325816765,3340,3340,3340,3340,0
|
|
20240503,125200,325816765,3340,3340,3340,3340,0
|
|
20240503,125100,325816765,3340,3340,3340,3340,0
|
|
20240503,125000,325816765,3340,3345,3345,3340,363
|
|
20240503,124900,324604170,3345,3345,3345,3345,294
|
|
20240503,124800,323620740,3345,3345,3345,3345,1
|
|
20240503,124700,323617395,3340,3340,3340,3340,0
|
|
20240503,124600,323617395,3340,3340,3345,3340,67
|
|
20240503,124500,323393300,3340,3340,3340,3340,10
|
|
20240503,124400,323359900,3350,3350,3350,3350,31
|
|
20240503,124300,323256050,3350,3350,3350,3350,0
|
|
20240503,124200,323256050,3350,3350,3350,3350,106
|
|
20240503,124100,322900950,3350,3350,3350,3350,1
|
|
20240503,124000,322897600,3340,3340,3340,3340,0
|
|
20240503,123900,322897600,3340,3340,3340,3340,0
|
|
20240503,123800,322897600,3340,3340,3340,3340,0
|
|
20240503,123700,322897600,3340,3350,3350,3340,1923
|
|
20240503,123600,316470135,3345,3345,3345,3345,0
|
|
20240503,123500,316470135,3345,3345,3345,3345,4
|
|
20240503,123400,316456755,3350,3350,3350,3350,0
|
|
20240503,123300,316456755,3350,3350,3350,3350,0
|
|
20240503,123200,316456755,3350,3350,3350,3350,0
|
|
20240503,123100,316456755,3350,3350,3350,3350,0
|
|
20240503,123000,316456755,3350,3350,3350,3350,5
|
|
20240503,122900,316440005,3345,3345,3345,3345,0
|
|
20240503,122800,316440005,3345,3345,3345,3345,0
|
|
20240503,122700,316440005,3345,3345,3345,3345,307
|
|
20240503,122600,315413090,3345,3345,3345,3345,248
|
|
20240503,122500,314583530,3350,3350,3350,3350,0
|
|
20240503,122400,314583530,3350,3350,3350,3350,0
|
|
20240503,122300,314583530,3350,3350,3350,3350,21
|
|
20240503,122200,314513180,3350,3350,3350,3350,341
|
|
20240503,122100,313370830,3345,3345,3345,3340,7308
|
|
20240503,122000,288954755,3345,3345,3345,3345,419
|
|
20240503,121900,287553200,3350,3350,3350,3350,0
|
|
20240503,121800,287553200,3350,3350,3350,3350,0
|
|
20240503,121700,287553200,3350,3350,3350,3350,0
|
|
20240503,121600,287553200,3350,3350,3350,3350,31
|
|
20240503,121500,287449350,3345,3345,3345,3345,4
|
|
20240503,121400,287435970,3350,3350,3350,3350,0
|
|
20240503,121300,287435970,3350,3350,3350,3350,2
|
|
20240503,121200,287429270,3350,3350,3350,3350,2
|
|
20240503,121100,287422570,3350,3350,3350,3350,0
|
|
20240503,121000,287422570,3350,3345,3350,3345,201
|
|
20240503,120900,286750220,3340,3340,3340,3340,0
|
|
20240503,120800,286750220,3340,3350,3350,3340,75
|
|
20240503,120700,286499700,3340,3340,3340,3340,0
|
|
20240503,120600,286499700,3340,3340,3340,3340,424
|
|
20240503,120500,285083540,3350,3350,3350,3340,506
|
|
20240503,120400,283388490,3350,3350,3350,3350,29
|
|
20240503,120300,283291340,3345,3345,3345,3345,0
|
|
20240503,120200,283291340,3345,3345,3345,3345,500
|
|
20240503,120100,281618840,3350,3350,3350,3350,31
|
|
20240503,120000,281514990,3350,3350,3350,3350,931
|
|
20240503,115900,278396140,3345,3345,3345,3345,71
|
|
20240503,115800,278158645,3350,3350,3350,3350,0
|
|
20240503,115700,278158645,3350,3350,3350,3350,20
|
|
20240503,115600,278091645,3340,3340,3340,3340,0
|
|
20240503,115500,278091645,3340,3345,3345,3340,500
|
|
20240503,115400,276421460,3345,3345,3345,3345,0
|
|
20240503,115300,276421460,3345,3345,3345,3345,5
|
|
20240503,115200,276404735,3345,3345,3345,3345,0
|
|
20240503,115100,276404735,3345,3345,3345,3345,0
|
|
20240503,115000,276404735,3345,3350,3350,3345,547
|
|
20240503,114900,274575000,3345,3345,3345,3345,0
|
|
20240503,114800,274575000,3345,3345,3345,3345,0
|
|
20240503,114700,274575000,3345,3345,3345,3345,100
|
|
20240503,114600,274240500,3350,3350,3350,3350,1
|
|
20240503,114500,274237150,3345,3345,3345,3345,0
|
|
20240503,114400,274237150,3345,3345,3345,3345,406
|
|
20240503,114300,272879080,3345,3345,3345,3345,521
|
|
20240503,114200,271136335,3345,3345,3345,3345,0
|
|
20240503,114100,271136335,3345,3345,3345,3345,400
|
|
20240503,114000,269798335,3345,3345,3345,3345,30
|
|
20240503,113900,269697985,3350,3350,3350,3350,0
|
|
20240503,113800,269697985,3350,3345,3350,3345,102
|
|
20240503,113700,269356790,3345,3345,3345,3345,0
|
|
20240503,113600,269356790,3345,3345,3345,3345,0
|
|
20240503,113500,269356790,3345,3345,3345,3345,837
|
|
20240503,113400,266557025,3345,3345,3345,3345,7
|
|
20240503,113300,266533610,3345,3345,3345,3345,14
|
|
20240503,113200,266486780,3350,3350,3350,3350,0
|
|
20240503,113100,266486780,3350,3350,3350,3350,0
|
|
20240503,113000,266486780,3350,3350,3350,3350,0
|
|
20240503,112900,266486780,3350,3350,3350,3350,298
|
|
20240503,112800,265488480,3345,3345,3345,3345,0
|
|
20240503,112700,265488480,3345,3345,3345,3345,0
|
|
20240503,112600,265488480,3345,3345,3345,3345,713
|
|
20240503,112500,263103495,3345,3345,3345,3345,200
|
|
20240503,112400,262434495,3345,3345,3345,3345,524
|
|
20240503,112300,260681715,3350,3350,3350,3350,28
|
|
20240503,112200,260587915,3345,3345,3345,3345,5
|
|
20240503,112100,260571190,3355,3350,3355,3350,501
|
|
20240503,112000,258892835,3355,3350,3355,3345,2302
|
|
20240503,111900,251191025,3350,3355,3355,3350,577
|
|
20240503,111800,249255720,3355,3350,3355,3350,254
|
|
20240503,111700,248404765,3355,3355,3355,3355,0
|
|
20240503,111600,248404765,3355,3355,3355,3355,1
|
|
20240503,111500,248401410,3345,3345,3345,3345,8
|
|
20240503,111400,248374650,3345,3345,3345,3345,0
|
|
20240503,111300,248374650,3345,3350,3350,3345,900
|
|
20240503,111200,245361650,3350,3355,3355,3350,25
|
|
20240503,111100,245277785,3350,3350,3350,3350,7
|
|
20240503,111000,245254335,3345,3345,3345,3345,0
|
|
20240503,110900,245254335,3345,3345,3345,3345,0
|
|
20240503,110800,245254335,3345,3345,3345,3345,162
|
|
20240503,110700,244712445,3345,3345,3345,3345,0
|
|
20240503,110600,244712445,3345,3345,3345,3345,310
|
|
20240503,110500,243675495,3345,3345,3345,3345,100
|
|
20240503,110400,243340995,3345,3345,3345,3345,9
|
|
20240503,110300,243310890,3355,3355,3355,3355,1928
|
|
20240503,110200,236842450,3355,3355,3355,3355,0
|
|
20240503,110100,236842450,3355,3355,3355,3355,0
|
|
20240503,110000,236842450,3355,3345,3355,3340,2597
|
|
20240503,105900,228136970,3350,3350,3350,3350,300
|
|
20240503,105800,227131970,3350,3350,3350,3350,100
|
|
20240503,105700,226796970,3345,3345,3345,3345,0
|
|
20240503,105600,226796970,3345,3345,3345,3345,10
|
|
20240503,105500,226763520,3350,3350,3350,3350,150
|
|
20240503,105400,226261020,3350,3350,3350,3350,0
|
|
20240503,105300,226261020,3350,3350,3350,3350,12
|
|
20240503,105200,226220820,3345,3345,3345,3345,10
|
|
20240503,105100,226187370,3345,3345,3345,3345,10
|
|
20240503,105000,226153920,3350,3350,3350,3350,30
|
|
20240503,104900,226053420,3350,3345,3350,3345,1002
|
|
20240503,104800,222701720,3345,3345,3345,3345,0
|
|
20240503,104700,222701720,3345,3345,3345,3345,700
|
|
20240503,104600,220360220,3345,3345,3345,3345,0
|
|
20240503,104500,220360220,3345,3340,3345,3340,391
|
|
20240503,104400,219052780,3340,3340,3340,3340,0
|
|
20240503,104300,219052780,3340,3340,3340,3340,110
|
|
20240503,104200,218685380,3340,3340,3340,3340,289
|
|
20240503,104100,217720120,3350,3350,3350,3350,1
|
|
20240503,104000,217716770,3340,3340,3340,3340,600
|
|
20240503,103900,215712770,3340,3340,3340,3340,41
|
|
20240503,103800,215575830,3345,3345,3345,3345,252
|
|
20240503,103700,214732890,3350,3350,3350,3350,0
|
|
20240503,103600,214732890,3350,3350,3350,3350,0
|
|
20240503,103500,214732890,3350,3350,3350,3350,9
|
|
20240503,103400,214702740,3350,3350,3350,3350,0
|
|
20240503,103300,214702740,3350,3350,3350,3350,1
|
|
20240503,103200,214699390,3340,3340,3340,3340,10
|
|
20240503,103100,214665990,3340,3355,3355,3340,105
|
|
20240503,103000,214315060,3355,3355,3355,3355,65
|
|
20240503,102900,214096985,3355,3355,3355,3355,1
|
|
20240503,102800,214093630,3355,3355,3355,3355,5
|
|
20240503,102700,214076855,3355,3355,3355,3355,5
|
|
20240503,102600,214060080,3345,3345,3345,3345,0
|
|
20240503,102500,214060080,3345,3345,3345,3345,0
|
|
20240503,102400,214060080,3345,3355,3355,3345,143
|
|
20240503,102300,213581715,3345,3350,3355,3345,7708
|
|
20240503,102200,187772485,3350,3350,3350,3350,404
|
|
20240503,102100,186419085,3350,3350,3350,3350,0
|
|
20240503,102000,186419085,3350,3350,3350,3350,863
|
|
20240503,101900,183528035,3350,3350,3350,3350,100
|
|
20240503,101800,183193035,3350,3350,3350,3350,567
|
|
20240503,101700,181293585,3355,3355,3355,3355,0
|
|
20240503,101600,181293585,3355,3350,3355,3350,267
|
|
20240503,101500,180398635,3350,3355,3355,3350,281
|
|
20240503,101400,179457280,3355,3355,3355,3355,0
|
|
20240503,101300,179457280,3355,3355,3355,3355,0
|
|
20240503,101200,179457280,3355,3355,3355,3355,302
|
|
20240503,101100,178444070,3350,3350,3350,3350,0
|
|
20240503,101000,178444070,3350,3350,3355,3350,211
|
|
20240503,100900,177737215,3350,3350,3350,3350,1
|
|
20240503,100800,177733865,3355,3355,3355,3355,0
|
|
20240503,100700,177733865,3355,3355,3355,3355,0
|
|
20240503,100600,177733865,3355,3355,3355,3355,91
|
|
20240503,100500,177428560,3355,3360,3360,3355,211
|
|
20240503,100400,176720350,3360,3360,3360,3360,51
|
|
20240503,100300,176548990,3360,3355,3360,3355,20
|
|
20240503,100200,176481880,3360,3360,3360,3360,0
|
|
20240503,100100,176481880,3360,3355,3360,3355,429
|
|
20240503,100000,175042580,3360,3360,3360,3355,16
|
|
20240503,095900,174988860,3360,3360,3360,3360,1
|
|
20240503,095800,174985500,3360,3360,3360,3360,0
|
|
20240503,095700,174985500,3360,3360,3360,3355,266
|
|
20240503,095600,174092965,3355,3360,3360,3355,101
|
|
20240503,095500,173754105,3350,3360,3360,3350,12
|
|
20240503,095400,173713895,3355,3355,3355,3355,0
|
|
20240503,095300,173713895,3355,3355,3355,3355,450
|
|
20240503,095200,172204145,3355,3355,3355,3350,410
|
|
20240503,095100,170828645,3355,3350,3355,3350,630
|
|
20240503,095000,168715995,3350,3350,3350,3350,0
|
|
20240503,094900,168715995,3350,3350,3350,3350,10
|
|
20240503,094800,168682495,3360,3360,3360,3360,1
|
|
20240503,094700,168679135,3345,3350,3350,3345,17
|
|
20240503,094600,168622235,3350,3350,3350,3350,50
|
|
20240503,094500,168454735,3350,3355,3355,3350,1960
|
|
20240503,094400,161887250,3360,3360,3360,3360,0
|
|
20240503,094300,161887250,3360,3360,3360,3355,12
|
|
20240503,094200,161846980,3350,3350,3350,3350,0
|
|
20240503,094100,161846980,3350,3360,3360,3345,513
|
|
20240503,094000,160130800,3350,3350,3350,3350,0
|
|
20240503,093900,160130800,3350,3345,3350,3345,126
|
|
20240503,093800,159709135,3345,3350,3350,3345,100
|
|
20240503,093700,159374585,3345,3355,3355,3345,2198
|
|
20240503,093600,152015415,3360,3370,3370,3360,311
|
|
20240503,093500,150969855,3375,3375,3375,3375,15
|
|
20240503,093400,150919230,3375,3360,3375,3360,2692
|
|
20240503,093300,141845820,3360,3350,3360,3350,697
|
|
20240503,093200,139504400,3355,3355,3360,3355,4872
|
|
20240503,093100,123138840,3355,3355,3355,3350,1039
|
|
20240503,093000,119653000,3355,3350,3355,3350,1053
|
|
20240503,092900,116125400,3350,3350,3350,3350,1679
|
|
20240503,092800,110500750,3360,3360,3360,3350,305
|
|
20240503,092700,109476160,3360,3350,3360,3350,2156
|
|
20240503,092600,102247930,3350,3350,3350,3350,329
|
|
20240503,092500,101145780,3350,3345,3350,3345,502
|
|
20240503,092400,99466580,3350,3345,3350,3345,1808
|
|
20240503,092300,93418815,3340,3345,3345,3340,1174
|
|
20240503,092200,89497640,3345,3345,3345,3345,333
|
|
20240503,092100,88383755,3350,3350,3350,3350,0
|
|
20240503,092000,88383755,3350,3350,3350,3345,3790
|
|
20240503,091900,75706185,3345,3350,3350,3345,33
|
|
20240503,091800,75595685,3350,3345,3350,3345,1228
|
|
20240503,091700,71481895,3350,3350,3350,3350,2448
|
|
20240503,091600,63281095,3350,3350,3350,3345,841
|
|
20240503,091500,60463845,3350,3340,3355,3340,5269
|
|
20240503,091400,42845525,3335,3335,3335,3335,100
|
|
20240503,091300,42512025,3340,3340,3340,3335,493
|
|
20240503,091200,40865605,3340,3325,3340,3325,11
|
|
20240503,091100,40829015,3325,3325,3325,3325,19
|
|
20240503,091000,40765840,3335,3330,3335,3330,6282
|
|
20240503,090900,19827060,3325,3325,3325,3320,704
|
|
20240503,090800,17489750,3330,3330,3330,3330,50
|
|
20240503,090700,17323250,3330,3325,3330,3325,1570
|
|
20240503,090600,12095650,3320,3320,3320,3320,1600
|
|
20240503,090500,6783650,3325,3325,3325,3325,0
|
|
20240503,090400,6783650,3325,3325,3325,3325,204
|
|
20240503,090300,6105350,3315,3315,3315,3315,40
|
|
20240503,090200,5972750,3330,3330,3330,3330,100
|
|
20240503,090100,5639750,3330,3335,3335,3330,1220
|
|
20240503,090000,1576050,3335,3310,3335,3310,401
|