685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,202200,143042600,2400,2400,2400,2400,636
|
|
20240503,202100,143042600,2400,2400,2400,2400,0
|
|
20240503,202000,143042600,2400,2400,2400,2400,0
|
|
20240503,201900,143042600,2400,2400,2400,2400,0
|
|
20240503,201800,143042600,2400,2400,2400,2400,0
|
|
20240503,201700,143042600,2400,2400,2400,2400,0
|
|
20240503,201600,143042600,2400,2400,2400,2400,0
|
|
20240503,201500,143042600,2400,2400,2400,2400,0
|
|
20240503,201400,143042600,2400,2400,2400,2400,0
|
|
20240503,201300,143042600,2400,2400,2400,2400,0
|
|
20240503,201200,143042600,2400,2400,2400,2400,0
|
|
20240503,201100,143042600,2400,2400,2400,2400,0
|
|
20240503,201000,143042600,2400,2400,2400,2400,0
|
|
20240503,200900,143042600,2400,2400,2400,2400,0
|
|
20240503,200800,143042600,2400,2400,2400,2400,0
|
|
20240503,200700,143042600,2400,2400,2400,2400,0
|
|
20240503,200600,143042600,2400,2400,2400,2400,0
|
|
20240503,200500,143042600,2400,2400,2400,2400,0
|
|
20240503,200400,143042600,2400,2400,2400,2400,0
|
|
20240503,200300,143042600,2400,2400,2400,2400,0
|
|
20240503,200200,143042600,2400,2400,2400,2400,0
|
|
20240503,200100,143042600,2400,2400,2400,2400,0
|
|
20240503,200000,143042600,2400,2400,2400,2400,0
|
|
20240503,195900,143042600,2400,2400,2400,2400,0
|
|
20240503,195800,143042600,2400,2400,2400,2400,0
|
|
20240503,195700,143042600,2400,2400,2400,2400,0
|
|
20240503,195600,143042600,2400,2400,2400,2400,0
|
|
20240503,195500,143042600,2400,2400,2400,2400,0
|
|
20240503,195400,143042600,2400,2400,2400,2400,0
|
|
20240503,195300,143042600,2400,2400,2400,2400,0
|
|
20240503,195200,143042600,2400,2400,2400,2400,636
|
|
20240503,195100,143042600,2400,2400,2400,2400,0
|
|
20240503,195000,143042600,2400,2400,2400,2400,0
|
|
20240503,194900,143042600,2400,2400,2400,2400,0
|
|
20240503,194800,143042600,2400,2400,2400,2400,0
|
|
20240503,194700,143042600,2400,2400,2400,2400,0
|
|
20240503,194600,143042600,2400,2400,2400,2400,0
|
|
20240503,194500,143042600,2400,2400,2400,2400,0
|
|
20240503,194400,143042600,2400,2400,2400,2400,0
|
|
20240503,194300,143042600,2400,2400,2400,2400,0
|
|
20240503,194200,143042600,2400,2400,2400,2400,0
|
|
20240503,194100,143042600,2400,2400,2400,2400,0
|
|
20240503,194000,143042600,2400,2400,2400,2400,0
|
|
20240503,193900,143042600,2400,2400,2400,2400,0
|
|
20240503,193800,143042600,2400,2400,2400,2400,0
|
|
20240503,193700,143042600,2400,2400,2400,2400,0
|
|
20240503,193600,143042600,2400,2400,2400,2400,0
|
|
20240503,193500,143042600,2400,2400,2400,2400,0
|
|
20240503,193400,143042600,2400,2400,2400,2400,0
|
|
20240503,193300,143042600,2400,2400,2400,2400,0
|
|
20240503,193200,143042600,2400,2400,2400,2400,0
|
|
20240503,193100,143042600,2400,2400,2400,2400,0
|
|
20240503,193000,143042600,2400,2400,2400,2400,0
|
|
20240503,192900,143042600,2400,2400,2400,2400,0
|
|
20240503,192800,143042600,2400,2400,2400,2400,0
|
|
20240503,192700,143042600,2400,2400,2400,2400,0
|
|
20240503,192600,143042600,2400,2400,2400,2400,0
|
|
20240503,192500,143042600,2400,2400,2400,2400,0
|
|
20240503,192400,143042600,2400,2400,2400,2400,0
|
|
20240503,192300,143042600,2400,2400,2400,2400,0
|
|
20240503,192200,143042600,2400,2400,2400,2400,636
|
|
20240503,192100,143042600,2400,2400,2400,2400,0
|
|
20240503,192000,143042600,2400,2400,2400,2400,0
|
|
20240503,191900,143042600,2400,2400,2400,2400,0
|
|
20240503,191800,143042600,2400,2400,2400,2400,0
|
|
20240503,191700,143042600,2400,2400,2400,2400,0
|
|
20240503,191600,143042600,2400,2400,2400,2400,0
|
|
20240503,191500,143042600,2400,2400,2400,2400,0
|
|
20240503,191400,143042600,2400,2400,2400,2400,0
|
|
20240503,191300,143042600,2400,2400,2400,2400,0
|
|
20240503,191200,143042600,2400,2400,2400,2400,0
|
|
20240503,191100,143042600,2400,2400,2400,2400,0
|
|
20240503,191000,143042600,2400,2400,2400,2400,0
|
|
20240503,190900,143042600,2400,2400,2400,2400,0
|
|
20240503,190800,143042600,2400,2400,2400,2400,0
|
|
20240503,190700,143042600,2400,2400,2400,2400,0
|
|
20240503,190600,143042600,2400,2400,2400,2400,0
|
|
20240503,190500,143042600,2400,2400,2400,2400,0
|
|
20240503,190400,143042600,2400,2400,2400,2400,0
|
|
20240503,190300,143042600,2400,2400,2400,2400,0
|
|
20240503,190200,143042600,2400,2400,2400,2400,0
|
|
20240503,190100,143042600,2400,2400,2400,2400,0
|
|
20240503,190000,143042600,2400,2400,2400,2400,0
|
|
20240503,185900,143042600,2400,2400,2400,2400,0
|
|
20240503,185800,143042600,2400,2400,2400,2400,0
|
|
20240503,185700,143042600,2400,2400,2400,2400,0
|
|
20240503,185600,143042600,2400,2400,2400,2400,0
|
|
20240503,185500,143042600,2400,2400,2400,2400,0
|
|
20240503,185400,143042600,2400,2400,2400,2400,0
|
|
20240503,185300,143042600,2400,2400,2400,2400,0
|
|
20240503,185200,143042600,2400,2400,2400,2400,636
|
|
20240503,185100,143042600,2400,2400,2400,2400,0
|
|
20240503,185000,143042600,2400,2400,2400,2400,0
|
|
20240503,184900,143042600,2400,2400,2400,2400,0
|
|
20240503,184800,143042600,2400,2400,2400,2400,0
|
|
20240503,184700,143042600,2400,2400,2400,2400,0
|
|
20240503,184600,143042600,2400,2400,2400,2400,0
|
|
20240503,184500,143042600,2400,2400,2400,2400,0
|
|
20240503,184400,143042600,2400,2400,2400,2400,0
|
|
20240503,184300,143042600,2400,2400,2400,2400,0
|
|
20240503,184200,143042600,2400,2400,2400,2400,0
|
|
20240503,184100,143042600,2400,2400,2400,2400,0
|
|
20240503,184000,143042600,2400,2400,2400,2400,0
|
|
20240503,183900,143042600,2400,2400,2400,2400,0
|
|
20240503,183800,143042600,2400,2400,2400,2400,0
|
|
20240503,183700,143042600,2400,2400,2400,2400,0
|
|
20240503,183600,143042600,2400,2400,2400,2400,0
|
|
20240503,183500,143042600,2400,2400,2400,2400,0
|
|
20240503,183400,143042600,2400,2400,2400,2400,0
|
|
20240503,183300,143042600,2400,2400,2400,2400,0
|
|
20240503,183200,143042600,2400,2400,2400,2400,0
|
|
20240503,183100,143042600,2400,2400,2400,2400,0
|
|
20240503,183000,143042600,2400,2400,2400,2400,0
|
|
20240503,182900,143042600,2400,2400,2400,2400,0
|
|
20240503,182800,143042600,2400,2400,2400,2400,0
|
|
20240503,182700,143042600,2400,2400,2400,2400,0
|
|
20240503,182600,143042600,2400,2400,2400,2400,0
|
|
20240503,182500,143042600,2400,2400,2400,2400,0
|
|
20240503,182400,143042600,2400,2400,2400,2400,0
|
|
20240503,182300,143042600,2400,2400,2400,2400,0
|
|
20240503,182200,143042600,2400,2400,2400,2400,636
|
|
20240503,182100,143042600,2400,2400,2400,2400,0
|
|
20240503,182000,143042600,2400,2400,2400,2400,0
|
|
20240503,181900,143042600,2400,2400,2400,2400,0
|
|
20240503,181800,143042600,2400,2400,2400,2400,0
|
|
20240503,181700,143042600,2400,2400,2400,2400,0
|
|
20240503,181600,143042600,2400,2400,2400,2400,0
|
|
20240503,181500,143042600,2400,2400,2400,2400,0
|
|
20240503,181400,143042600,2400,2400,2400,2400,0
|
|
20240503,181300,143042600,2400,2400,2400,2400,0
|
|
20240503,181200,143042600,2400,2400,2400,2400,0
|
|
20240503,181100,143042600,2400,2400,2400,2400,0
|
|
20240503,181000,143042600,2400,2400,2400,2400,0
|
|
20240503,180900,143042600,2400,2400,2400,2400,0
|
|
20240503,180800,143042600,2400,2400,2400,2400,0
|
|
20240503,180700,143042600,2400,2400,2400,2400,0
|
|
20240503,180600,143042600,2400,2400,2400,2400,0
|
|
20240503,180500,143042600,2400,2400,2400,2400,0
|
|
20240503,180400,143042600,2400,2400,2400,2400,0
|
|
20240503,180300,143042600,2400,2400,2400,2400,0
|
|
20240503,180200,143042600,2400,2400,2400,2400,0
|
|
20240503,180100,143042600,2400,2400,2400,2400,0
|
|
20240503,180000,143042600,2400,2400,2400,2400,0
|
|
20240503,175900,143042600,2400,2400,2400,2400,0
|
|
20240503,175800,143042600,2400,2400,2400,2400,0
|
|
20240503,175700,143042600,2400,2400,2400,2400,0
|
|
20240503,175600,143042600,2400,2400,2400,2400,0
|
|
20240503,175500,143042600,2400,2400,2400,2400,0
|
|
20240503,175400,143042600,2400,2400,2400,2400,0
|
|
20240503,175300,143042600,2400,2400,2400,2400,0
|
|
20240503,175200,143042600,2400,2400,2400,2400,636
|
|
20240503,175100,143042600,2400,2400,2400,2400,0
|
|
20240503,175000,143042600,2400,2400,2400,2400,0
|
|
20240503,174900,143042600,2400,2400,2400,2400,0
|
|
20240503,174800,143042600,2400,2400,2400,2400,0
|
|
20240503,174700,143042600,2400,2400,2400,2400,0
|
|
20240503,174600,143042600,2400,2400,2400,2400,0
|
|
20240503,174500,143042600,2400,2400,2400,2400,0
|
|
20240503,174400,143042600,2400,2400,2400,2400,0
|
|
20240503,174300,143042600,2400,2400,2400,2400,0
|
|
20240503,174200,143042600,2400,2400,2400,2400,0
|
|
20240503,174100,143042600,2400,2400,2400,2400,0
|
|
20240503,174000,143042600,2400,2400,2400,2400,0
|
|
20240503,173900,143042600,2400,2400,2400,2400,0
|
|
20240503,173800,143042600,2400,2400,2400,2400,0
|
|
20240503,173700,143042600,2400,2400,2400,2400,0
|
|
20240503,173600,143042600,2400,2400,2400,2400,0
|
|
20240503,173500,143042600,2400,2400,2400,2400,0
|
|
20240503,173400,143042600,2400,2400,2400,2400,0
|
|
20240503,173300,143042600,2400,2400,2400,2400,0
|
|
20240503,173200,143042600,2400,2400,2400,2400,0
|
|
20240503,173100,143042600,2400,2400,2400,2400,0
|
|
20240503,173000,143042600,2400,2400,2400,2400,0
|
|
20240503,172900,143042600,2400,2400,2400,2400,0
|
|
20240503,172800,143042600,2400,2400,2400,2400,0
|
|
20240503,172700,143042600,2400,2400,2400,2400,0
|
|
20240503,172600,143042600,2400,2400,2400,2400,0
|
|
20240503,172500,143042600,2400,2400,2400,2400,0
|
|
20240503,172400,143042600,2400,2400,2400,2400,0
|
|
20240503,172300,143042600,2400,2400,2400,2400,0
|
|
20240503,172200,143042600,2400,2400,2400,2400,636
|
|
20240503,172100,143042600,2400,2400,2400,2400,0
|
|
20240503,172000,143042600,2400,2400,2400,2400,0
|
|
20240503,171900,143042600,2400,2400,2400,2400,0
|
|
20240503,171800,143042600,2400,2400,2400,2400,0
|
|
20240503,171700,143042600,2400,2400,2400,2400,0
|
|
20240503,171600,143042600,2400,2400,2400,2400,0
|
|
20240503,171500,143042600,2400,2400,2400,2400,0
|
|
20240503,171400,143042600,2400,2400,2400,2400,0
|
|
20240503,171300,143042600,2400,2400,2400,2400,0
|
|
20240503,171200,143042600,2400,2400,2400,2400,0
|
|
20240503,171100,143042600,2400,2400,2400,2400,0
|
|
20240503,171000,143042600,2400,2400,2400,2400,0
|
|
20240503,170900,143042600,2400,2400,2400,2400,0
|
|
20240503,170800,143042600,2400,2400,2400,2400,0
|
|
20240503,170700,143042600,2400,2400,2400,2400,0
|
|
20240503,170600,143042600,2400,2400,2400,2400,0
|
|
20240503,170500,143042600,2400,2400,2400,2400,0
|
|
20240503,170400,143042600,2400,2400,2400,2400,0
|
|
20240503,170300,143042600,2400,2400,2400,2400,0
|
|
20240503,170200,143042600,2400,2400,2400,2400,0
|
|
20240503,170100,143042600,2400,2400,2400,2400,0
|
|
20240503,170000,143042600,2400,2400,2400,2400,0
|
|
20240503,165900,143042600,2400,2400,2400,2400,0
|
|
20240503,165800,143042600,2400,2400,2400,2400,0
|
|
20240503,165700,143042600,2400,2400,2400,2400,0
|
|
20240503,165600,143042600,2400,2400,2400,2400,0
|
|
20240503,165500,143042600,2400,2400,2400,2400,0
|
|
20240503,165400,143042600,2400,2400,2400,2400,0
|
|
20240503,165300,143042600,2400,2400,2400,2400,0
|
|
20240503,165200,143042600,2400,2400,2400,2400,636
|
|
20240503,165100,143042600,2400,2400,2400,2400,0
|
|
20240503,165000,143042600,2400,2400,2400,2400,0
|
|
20240503,164900,143042600,2400,2400,2400,2400,0
|
|
20240503,164800,143042600,2400,2400,2400,2400,0
|
|
20240503,164700,143042600,2400,2400,2400,2400,0
|
|
20240503,164600,143042600,2400,2400,2400,2400,0
|
|
20240503,164500,143042600,2400,2400,2400,2400,0
|
|
20240503,164400,143042600,2400,2400,2400,2400,0
|
|
20240503,164300,143042600,2400,2400,2400,2400,0
|
|
20240503,164200,143042600,2400,2400,2400,2400,0
|
|
20240503,164100,143042600,2400,2400,2400,2400,0
|
|
20240503,164000,143042600,2400,2400,2400,2400,0
|
|
20240503,163900,143042600,2400,2400,2400,2400,0
|
|
20240503,163800,143042600,2400,2400,2400,2400,0
|
|
20240503,163700,143042600,2400,2400,2400,2400,0
|
|
20240503,163600,143042600,2400,2400,2400,2400,0
|
|
20240503,163500,143042600,2400,2400,2400,2400,0
|
|
20240503,163400,143042600,2400,2400,2400,2400,0
|
|
20240503,163300,143042600,2400,2400,2400,2400,0
|
|
20240503,163200,143042600,2400,2400,2400,2400,0
|
|
20240503,163100,143042600,2400,2400,2400,2400,0
|
|
20240503,163000,143042600,2400,2400,2400,2400,0
|
|
20240503,162900,143042600,2400,2400,2400,2400,0
|
|
20240503,162800,143042600,2400,2400,2400,2400,0
|
|
20240503,162700,143042600,2400,2400,2400,2400,0
|
|
20240503,162600,143042600,2400,2400,2400,2400,0
|
|
20240503,162500,143042600,2400,2400,2400,2400,0
|
|
20240503,162400,143042600,2400,2400,2400,2400,0
|
|
20240503,162300,143042600,2400,2400,2400,2400,0
|
|
20240503,162200,143042600,2400,2400,2400,2400,636
|
|
20240503,162100,143042600,2400,2400,2400,2400,0
|
|
20240503,162000,143042600,2400,2400,2400,2400,0
|
|
20240503,161900,143042600,2400,2400,2400,2400,0
|
|
20240503,161800,143042600,2400,2400,2400,2400,0
|
|
20240503,161700,143042600,2400,2400,2400,2400,0
|
|
20240503,161600,143042600,2400,2400,2400,2400,0
|
|
20240503,161500,143042600,2400,2400,2400,2400,0
|
|
20240503,161400,143042600,2400,2400,2400,2400,0
|
|
20240503,161300,143042600,2400,2400,2400,2400,0
|
|
20240503,161200,143042600,2400,2400,2400,2400,0
|
|
20240503,161100,143042600,2400,2400,2400,2400,0
|
|
20240503,161000,143042600,2400,2400,2400,2400,0
|
|
20240503,160900,143042600,2400,2400,2400,2400,0
|
|
20240503,160800,143042600,2400,2400,2400,2400,0
|
|
20240503,160700,143042600,2400,2400,2400,2400,0
|
|
20240503,160600,143042600,2400,2400,2400,2400,0
|
|
20240503,160500,143042600,2400,2400,2400,2400,0
|
|
20240503,160400,143042600,2400,2400,2400,2400,0
|
|
20240503,160300,143042600,2400,2400,2400,2400,0
|
|
20240503,160200,143042600,2400,2400,2400,2400,0
|
|
20240503,160100,143042600,2400,2400,2400,2400,0
|
|
20240503,160000,143042600,2400,2400,2400,2400,0
|
|
20240503,155900,143042600,2400,2400,2400,2400,0
|
|
20240503,155800,143042600,2400,2400,2400,2400,0
|
|
20240503,155700,143042600,2400,2400,2400,2400,0
|
|
20240503,155600,143042600,2400,2400,2400,2400,0
|
|
20240503,155500,143042600,2400,2400,2400,2400,0
|
|
20240503,155400,143042600,2400,2400,2400,2400,0
|
|
20240503,155300,143042600,2400,2400,2400,2400,0
|
|
20240503,155200,143042600,2400,2400,2400,2400,636
|
|
20240503,155100,143042600,2400,2400,2400,2400,0
|
|
20240503,155000,143042600,2400,2400,2400,2400,0
|
|
20240503,154900,143042600,2400,2400,2400,2400,0
|
|
20240503,154800,143042600,2400,2400,2400,2400,0
|
|
20240503,154700,143042600,2400,2400,2400,2400,0
|
|
20240503,154600,143042600,2400,2400,2400,2400,0
|
|
20240503,154500,143042600,2400,2400,2400,2400,0
|
|
20240503,154400,143042600,2400,2400,2400,2400,0
|
|
20240503,154300,143042600,2400,2400,2400,2400,0
|
|
20240503,154200,143042600,2400,2400,2400,2400,0
|
|
20240503,154100,143042600,2400,2400,2400,2400,0
|
|
20240503,154000,143042600,2400,2400,2400,2400,0
|
|
20240503,153900,143042600,2400,2400,2400,2400,0
|
|
20240503,153800,143042600,2400,2400,2400,2400,0
|
|
20240503,153700,143042600,2400,2400,2400,2400,0
|
|
20240503,153600,143042600,2400,2400,2400,2400,0
|
|
20240503,153500,143042600,2400,2400,2400,2400,0
|
|
20240503,153400,143042600,2400,2400,2400,2400,0
|
|
20240503,153300,143042600,2400,2400,2400,2400,0
|
|
20240503,153200,143042600,2400,2400,2400,2400,0
|
|
20240503,153100,143042600,2400,2400,2400,2400,0
|
|
20240503,153000,143042600,2400,2400,2400,2400,636
|
|
20240503,152900,141516200,2380,2380,2380,2380,0
|
|
20240503,152800,141516200,2380,2380,2380,2380,0
|
|
20240503,152700,141516200,2380,2380,2380,2380,0
|
|
20240503,152600,141516200,2380,2380,2380,2380,0
|
|
20240503,152500,141516200,2380,2380,2380,2380,0
|
|
20240503,152400,141516200,2380,2380,2380,2380,0
|
|
20240503,152300,141516200,2380,2380,2380,2380,0
|
|
20240503,152200,141516200,2380,2380,2380,2380,0
|
|
20240503,152100,141516200,2380,2380,2380,2380,0
|
|
20240503,152000,141516200,2380,2380,2380,2380,0
|
|
20240503,151900,141516200,2380,2400,2400,2380,220
|
|
20240503,151800,140989680,2400,2400,2400,2400,94
|
|
20240503,151700,140764080,2400,2385,2400,2380,1077
|
|
20240503,151600,138196635,2395,2395,2395,2395,38
|
|
20240503,151500,138105625,2395,2395,2395,2395,41
|
|
20240503,151400,138007430,2395,2395,2395,2395,126
|
|
20240503,151300,137705660,2385,2385,2385,2385,18
|
|
20240503,151200,137662730,2395,2395,2395,2395,0
|
|
20240503,151100,137662730,2395,2395,2395,2395,337
|
|
20240503,151000,136855615,2395,2395,2395,2395,1
|
|
20240503,150900,136853220,2395,2395,2395,2395,123
|
|
20240503,150800,136558635,2390,2385,2390,2385,230
|
|
20240503,150700,136009085,2385,2385,2385,2385,0
|
|
20240503,150600,136009085,2385,2385,2385,2385,0
|
|
20240503,150500,136009085,2385,2385,2385,2385,312
|
|
20240503,150400,135264965,2395,2395,2395,2395,145
|
|
20240503,150300,134917690,2395,2395,2395,2395,0
|
|
20240503,150200,134917690,2395,2395,2395,2395,0
|
|
20240503,150100,134917690,2395,2390,2395,2390,129
|
|
20240503,150000,134608755,2390,2390,2390,2390,500
|
|
20240503,145900,133413755,2400,2400,2400,2400,99
|
|
20240503,145800,133176155,2390,2390,2390,2390,0
|
|
20240503,145700,133176155,2390,2400,2400,2390,1162
|
|
20240503,145600,130397355,2400,2400,2400,2400,5
|
|
20240503,145500,130385355,2400,2400,2400,2400,0
|
|
20240503,145400,130385355,2400,2400,2400,2400,98
|
|
20240503,145300,130150155,2400,2400,2400,2400,0
|
|
20240503,145200,130150155,2400,2400,2400,2400,0
|
|
20240503,145100,130150155,2400,2400,2400,2400,146
|
|
20240503,145000,129799755,2400,2395,2400,2395,237
|
|
20240503,144900,129231640,2395,2395,2395,2395,1
|
|
20240503,144800,129229245,2395,2395,2395,2395,0
|
|
20240503,144700,129229245,2395,2395,2395,2395,162
|
|
20240503,144600,128841255,2400,2400,2400,2400,0
|
|
20240503,144500,128841255,2400,2400,2400,2400,95
|
|
20240503,144400,128613255,2400,2400,2400,2400,1
|
|
20240503,144300,128610855,2400,2400,2400,2400,0
|
|
20240503,144200,128610855,2400,2400,2400,2400,0
|
|
20240503,144100,128610855,2400,2400,2400,2400,142
|
|
20240503,144000,128270055,2400,2400,2400,2400,0
|
|
20240503,143900,128270055,2400,2400,2400,2400,623
|
|
20240503,143800,126774855,2405,2405,2405,2405,0
|
|
20240503,143700,126774855,2405,2405,2405,2405,0
|
|
20240503,143600,126774855,2405,2405,2405,2405,0
|
|
20240503,143500,126774855,2405,2405,2405,2405,156
|
|
20240503,143400,126399675,2400,2400,2400,2400,54
|
|
20240503,143300,126270075,2400,2400,2400,2400,1
|
|
20240503,143200,126267675,2400,2400,2400,2400,2
|
|
20240503,143100,126262875,2400,2400,2400,2400,1049
|
|
20240503,143000,123745275,2400,2400,2400,2400,0
|
|
20240503,142900,123745275,2400,2400,2400,2400,394
|
|
20240503,142800,122799675,2405,2405,2405,2405,0
|
|
20240503,142700,122799675,2405,2405,2405,2405,0
|
|
20240503,142600,122799675,2405,2395,2405,2395,1668
|
|
20240503,142500,118798600,2390,2390,2390,2390,0
|
|
20240503,142400,118798600,2390,2390,2390,2390,0
|
|
20240503,142300,118798600,2390,2390,2390,2390,978
|
|
20240503,142200,116461180,2390,2390,2390,2390,209
|
|
20240503,142100,115961670,2390,2390,2390,2390,0
|
|
20240503,142000,115961670,2390,2390,2390,2390,112
|
|
20240503,141900,115693990,2390,2390,2390,2390,0
|
|
20240503,141800,115693990,2390,2390,2390,2390,0
|
|
20240503,141700,115693990,2390,2390,2390,2390,139
|
|
20240503,141600,115361780,2390,2390,2390,2390,0
|
|
20240503,141500,115361780,2390,2390,2390,2390,0
|
|
20240503,141400,115361780,2390,2390,2390,2390,123
|
|
20240503,141300,115067810,2390,2390,2390,2390,0
|
|
20240503,141200,115067810,2390,2390,2390,2390,0
|
|
20240503,141100,115067810,2390,2390,2390,2390,149
|
|
20240503,141000,114711700,2390,2390,2390,2390,0
|
|
20240503,140900,114711700,2390,2390,2390,2390,0
|
|
20240503,140800,114711700,2390,2390,2390,2390,140
|
|
20240503,140700,114377100,2390,2390,2390,2390,200
|
|
20240503,140600,113899100,2390,2390,2390,2390,0
|
|
20240503,140500,113899100,2390,2390,2390,2390,0
|
|
20240503,140400,113899100,2390,2390,2390,2390,158
|
|
20240503,140300,113521480,2390,2390,2390,2390,0
|
|
20240503,140200,113521480,2390,2390,2390,2390,0
|
|
20240503,140100,113521480,2390,2390,2390,2390,129
|
|
20240503,140000,113213170,2390,2390,2390,2390,1
|
|
20240503,135900,113210780,2390,2390,2390,2390,0
|
|
20240503,135800,113210780,2390,2390,2390,2390,146
|
|
20240503,135700,112861840,2390,2390,2390,2390,0
|
|
20240503,135600,112861840,2390,2390,2390,2390,0
|
|
20240503,135500,112861840,2390,2390,2390,2390,0
|
|
20240503,135400,112861840,2390,2390,2390,2390,114
|
|
20240503,135300,112589380,2390,2390,2390,2390,0
|
|
20240503,135200,112589380,2390,2390,2390,2390,0
|
|
20240503,135100,112589380,2390,2380,2390,2380,169
|
|
20240503,135000,112185660,2380,2380,2380,2380,0
|
|
20240503,134900,112185660,2380,2380,2380,2380,0
|
|
20240503,134800,112185660,2380,2380,2380,2380,0
|
|
20240503,134700,112185660,2380,2375,2380,2375,163
|
|
20240503,134600,111797825,2380,2380,2380,2380,0
|
|
20240503,134500,111797825,2380,2380,2380,2380,0
|
|
20240503,134400,111797825,2380,2380,2380,2380,0
|
|
20240503,134300,111797825,2380,2380,2380,2380,141
|
|
20240503,134200,111462245,2380,2380,2380,2380,0
|
|
20240503,134100,111462245,2380,2380,2380,2380,0
|
|
20240503,134000,111462245,2380,2380,2380,2380,121
|
|
20240503,133900,111174265,2380,2380,2380,2380,0
|
|
20240503,133800,111174265,2380,2380,2380,2380,0
|
|
20240503,133700,111174265,2380,2380,2380,2380,130
|
|
20240503,133600,110864865,2375,2375,2375,2375,0
|
|
20240503,133500,110864865,2375,2375,2375,2375,0
|
|
20240503,133400,110864865,2375,2375,2375,2375,85
|
|
20240503,133300,110662990,2380,2380,2380,2380,0
|
|
20240503,133200,110662990,2380,2380,2380,2380,0
|
|
20240503,133100,110662990,2380,2380,2380,2380,0
|
|
20240503,133000,110662990,2380,2380,2380,2380,0
|
|
20240503,132900,110662990,2380,2380,2380,2380,18
|
|
20240503,132800,110620150,2365,2365,2365,2365,0
|
|
20240503,132700,110620150,2365,2365,2365,2365,0
|
|
20240503,132600,110620150,2365,2365,2365,2365,0
|
|
20240503,132500,110620150,2365,2365,2365,2365,0
|
|
20240503,132400,110620150,2365,2370,2370,2365,1398
|
|
20240503,132300,107312095,2375,2380,2380,2375,1355
|
|
20240503,132200,104092920,2390,2390,2390,2390,120
|
|
20240503,132100,103806120,2390,2390,2390,2390,0
|
|
20240503,132000,103806120,2390,2390,2390,2390,1
|
|
20240503,131900,103803730,2390,2390,2390,2390,168
|
|
20240503,131800,103402210,2390,2390,2390,2390,0
|
|
20240503,131700,103402210,2390,2390,2390,2390,100
|
|
20240503,131600,103163210,2390,2390,2390,2390,125
|
|
20240503,131500,102864460,2390,2390,2390,2390,0
|
|
20240503,131400,102864460,2390,2390,2390,2390,96
|
|
20240503,131300,102635020,2385,2385,2385,2385,126
|
|
20240503,131200,102334510,2395,2395,2395,2395,0
|
|
20240503,131100,102334510,2395,2395,2395,2395,156
|
|
20240503,131000,101960890,2395,2395,2395,2395,0
|
|
20240503,130900,101960890,2395,2395,2395,2395,2
|
|
20240503,130800,101956100,2390,2390,2390,2390,0
|
|
20240503,130700,101956100,2390,2390,2390,2390,1161
|
|
20240503,130600,99181310,2390,2390,2390,2390,50
|
|
20240503,130500,99061810,2390,2390,2390,2390,0
|
|
20240503,130400,99061810,2390,2390,2390,2390,133
|
|
20240503,130300,98743940,2390,2390,2390,2390,0
|
|
20240503,130200,98743940,2390,2390,2390,2390,0
|
|
20240503,130100,98743940,2390,2390,2390,2390,144
|
|
20240503,130000,98399780,2385,2380,2385,2380,27
|
|
20240503,125900,98335435,2370,2370,2370,2370,0
|
|
20240503,125800,98335435,2370,2370,2370,2370,1321
|
|
20240503,125700,95204665,2370,2370,2370,2370,1210
|
|
20240503,125600,92336965,2370,2370,2370,2370,0
|
|
20240503,125500,92336965,2370,2370,2370,2370,1
|
|
20240503,125400,92334595,2370,2370,2370,2370,132
|
|
20240503,125300,92021755,2370,2370,2370,2370,0
|
|
20240503,125200,92021755,2370,2370,2370,2370,0
|
|
20240503,125100,92021755,2370,2370,2370,2370,155
|
|
20240503,125000,91654405,2370,2370,2370,2370,0
|
|
20240503,124900,91654405,2370,2370,2370,2370,0
|
|
20240503,124800,91654405,2370,2370,2370,2370,138
|
|
20240503,124700,91327345,2370,2370,2370,2370,4
|
|
20240503,124600,91317865,2365,2365,2365,2365,0
|
|
20240503,124500,91317865,2365,2365,2365,2365,0
|
|
20240503,124400,91317865,2365,2365,2365,2365,0
|
|
20240503,124300,91317865,2365,2365,2365,2365,0
|
|
20240503,124200,91317865,2365,2365,2365,2365,9
|
|
20240503,124100,91296580,2365,2365,2365,2365,1
|
|
20240503,124000,91294215,2365,2365,2365,2365,1
|
|
20240503,123900,91291850,2365,2365,2365,2365,0
|
|
20240503,123800,91291850,2365,2365,2365,2365,0
|
|
20240503,123700,91291850,2365,2365,2365,2365,300
|
|
20240503,123600,90582350,2365,2365,2365,2365,0
|
|
20240503,123500,90582350,2365,2365,2365,2365,0
|
|
20240503,123400,90582350,2365,2365,2365,2365,0
|
|
20240503,123300,90582350,2365,2365,2365,2365,0
|
|
20240503,123200,90582350,2365,2370,2370,2365,811
|
|
20240503,123100,88662590,2375,2375,2375,2375,0
|
|
20240503,123000,88662590,2375,2375,2375,2375,114
|
|
20240503,122900,88391840,2380,2380,2380,2380,0
|
|
20240503,122800,88391840,2380,2380,2380,2380,0
|
|
20240503,122700,88391840,2380,2380,2380,2380,0
|
|
20240503,122600,88391840,2380,2380,2380,2380,0
|
|
20240503,122500,88391840,2380,2380,2380,2380,0
|
|
20240503,122400,88391840,2380,2380,2380,2380,0
|
|
20240503,122300,88391840,2380,2380,2380,2380,52
|
|
20240503,122200,88268080,2365,2365,2365,2365,0
|
|
20240503,122100,88268080,2365,2365,2365,2365,0
|
|
20240503,122000,88268080,2365,2365,2365,2365,417
|
|
20240503,121900,87281875,2370,2370,2370,2370,0
|
|
20240503,121800,87281875,2370,2370,2370,2370,5
|
|
20240503,121700,87270025,2370,2370,2370,2370,0
|
|
20240503,121600,87270025,2370,2370,2370,2370,0
|
|
20240503,121500,87270025,2370,2370,2370,2370,0
|
|
20240503,121400,87270025,2370,2370,2370,2370,0
|
|
20240503,121300,87270025,2370,2370,2370,2370,0
|
|
20240503,121200,87270025,2370,2370,2370,2370,0
|
|
20240503,121100,87270025,2370,2370,2370,2370,0
|
|
20240503,121000,87270025,2370,2370,2370,2370,3
|
|
20240503,120900,87262915,2370,2370,2370,2365,3129
|
|
20240503,120800,79850130,2370,2370,2370,2370,0
|
|
20240503,120700,79850130,2370,2370,2370,2370,0
|
|
20240503,120600,79850130,2370,2370,2370,2370,0
|
|
20240503,120500,79850130,2370,2370,2370,2370,8
|
|
20240503,120400,79831170,2370,2370,2370,2370,0
|
|
20240503,120300,79831170,2370,2370,2370,2370,0
|
|
20240503,120200,79831170,2370,2370,2370,2370,0
|
|
20240503,120100,79831170,2370,2370,2370,2370,0
|
|
20240503,120000,79831170,2370,2370,2370,2370,0
|
|
20240503,115900,79831170,2370,2370,2370,2370,0
|
|
20240503,115800,79831170,2370,2370,2370,2370,0
|
|
20240503,115700,79831170,2370,2370,2370,2370,0
|
|
20240503,115600,79831170,2370,2370,2370,2370,0
|
|
20240503,115500,79831170,2370,2370,2370,2370,3
|
|
20240503,115400,79824060,2370,2375,2375,2370,5192
|
|
20240503,115300,67498060,2380,2380,2380,2380,0
|
|
20240503,115200,67498060,2380,2380,2380,2380,0
|
|
20240503,115100,67498060,2380,2380,2380,2380,0
|
|
20240503,115000,67498060,2380,2380,2380,2380,0
|
|
20240503,114900,67498060,2380,2380,2380,2380,0
|
|
20240503,114800,67498060,2380,2380,2380,2380,0
|
|
20240503,114700,67498060,2380,2380,2380,2380,0
|
|
20240503,114600,67498060,2380,2380,2380,2380,0
|
|
20240503,114500,67498060,2380,2380,2380,2380,0
|
|
20240503,114400,67498060,2380,2380,2380,2380,0
|
|
20240503,114300,67498060,2380,2380,2380,2380,0
|
|
20240503,114200,67498060,2380,2380,2380,2380,0
|
|
20240503,114100,67498060,2380,2380,2380,2380,0
|
|
20240503,114000,67498060,2380,2380,2380,2380,0
|
|
20240503,113900,67498060,2380,2380,2380,2380,0
|
|
20240503,113800,67498060,2380,2380,2380,2380,600
|
|
20240503,113700,66070060,2375,2375,2375,2375,0
|
|
20240503,113600,66070060,2375,2375,2375,2375,0
|
|
20240503,113500,66070060,2375,2375,2375,2375,0
|
|
20240503,113400,66070060,2375,2375,2375,2375,0
|
|
20240503,113300,66070060,2375,2375,2375,2375,0
|
|
20240503,113200,66070060,2375,2375,2375,2375,0
|
|
20240503,113100,66070060,2375,2375,2375,2375,0
|
|
20240503,113000,66070060,2375,2375,2375,2375,0
|
|
20240503,112900,66070060,2375,2375,2375,2375,0
|
|
20240503,112800,66070060,2375,2375,2375,2375,0
|
|
20240503,112700,66070060,2375,2375,2375,2375,0
|
|
20240503,112600,66070060,2375,2375,2375,2375,0
|
|
20240503,112500,66070060,2375,2375,2375,2375,0
|
|
20240503,112400,66070060,2375,2375,2375,2375,87
|
|
20240503,112300,65863435,2375,2375,2375,2375,100
|
|
20240503,112200,65625935,2375,2375,2375,2375,0
|
|
20240503,112100,65625935,2375,2375,2375,2375,297
|
|
20240503,112000,64920560,2370,2370,2370,2370,0
|
|
20240503,111900,64920560,2370,2370,2370,2370,0
|
|
20240503,111800,64920560,2370,2370,2370,2370,0
|
|
20240503,111700,64920560,2370,2370,2370,2370,0
|
|
20240503,111600,64920560,2370,2370,2370,2370,0
|
|
20240503,111500,64920560,2370,2370,2370,2370,0
|
|
20240503,111400,64920560,2370,2370,2370,2370,0
|
|
20240503,111300,64920560,2370,2370,2370,2370,660
|
|
20240503,111200,63356360,2375,2375,2375,2375,0
|
|
20240503,111100,63356360,2375,2375,2375,2375,303
|
|
20240503,111000,62636735,2375,2375,2375,2375,2
|
|
20240503,110900,62631985,2375,2375,2375,2375,0
|
|
20240503,110800,62631985,2375,2375,2375,2375,0
|
|
20240503,110700,62631985,2375,2375,2375,2375,0
|
|
20240503,110600,62631985,2375,2375,2375,2375,100
|
|
20240503,110500,62394485,2375,2375,2375,2375,0
|
|
20240503,110400,62394485,2375,2375,2375,2375,0
|
|
20240503,110300,62394485,2375,2375,2375,2375,0
|
|
20240503,110200,62394485,2375,2375,2375,2375,0
|
|
20240503,110100,62394485,2375,2375,2375,2375,0
|
|
20240503,110000,62394485,2375,2375,2375,2375,0
|
|
20240503,105900,62394485,2375,2375,2375,2375,5
|
|
20240503,105800,62382610,2375,2375,2375,2375,0
|
|
20240503,105700,62382610,2375,2380,2380,2375,1270
|
|
20240503,105600,59366350,2380,2380,2380,2380,53
|
|
20240503,105500,59240210,2380,2380,2380,2380,1
|
|
20240503,105400,59237830,2380,2380,2380,2380,0
|
|
20240503,105300,59237830,2380,2380,2380,2380,91
|
|
20240503,105200,59021250,2380,2380,2380,2380,0
|
|
20240503,105100,59021250,2380,2380,2380,2380,0
|
|
20240503,105000,59021250,2380,2380,2380,2380,68
|
|
20240503,104900,58859410,2390,2390,2390,2390,0
|
|
20240503,104800,58859410,2390,2390,2390,2390,0
|
|
20240503,104700,58859410,2390,2380,2390,2380,417
|
|
20240503,104600,57866290,2380,2380,2380,2380,66
|
|
20240503,104500,57709210,2380,2380,2380,2380,0
|
|
20240503,104400,57709210,2380,2380,2380,2380,0
|
|
20240503,104300,57709210,2380,2380,2380,2380,18
|
|
20240503,104200,57666370,2380,2380,2380,2380,0
|
|
20240503,104100,57666370,2380,2380,2380,2380,300
|
|
20240503,104000,56952370,2395,2395,2395,2395,0
|
|
20240503,103900,56952370,2395,2395,2395,2395,2
|
|
20240503,103800,56947580,2395,2395,2395,2395,0
|
|
20240503,103700,56947580,2395,2395,2395,2395,0
|
|
20240503,103600,56947580,2395,2395,2395,2395,0
|
|
20240503,103500,56947580,2395,2395,2395,2395,0
|
|
20240503,103400,56947580,2395,2395,2395,2395,0
|
|
20240503,103300,56947580,2395,2395,2395,2395,0
|
|
20240503,103200,56947580,2395,2390,2395,2390,425
|
|
20240503,103100,55929955,2380,2380,2380,2380,2
|
|
20240503,103000,55925195,2380,2380,2380,2380,0
|
|
20240503,102900,55925195,2380,2380,2380,2380,0
|
|
20240503,102800,55925195,2380,2380,2380,2380,2961
|
|
20240503,102700,48878015,2385,2385,2385,2385,2100
|
|
20240503,102600,43869515,2390,2390,2390,2390,0
|
|
20240503,102500,43869515,2390,2390,2390,2390,249
|
|
20240503,102400,43274405,2390,2390,2390,2390,0
|
|
20240503,102300,43274405,2390,2390,2390,2390,0
|
|
20240503,102200,43274405,2390,2390,2390,2390,51
|
|
20240503,102100,43152515,2390,2390,2390,2390,0
|
|
20240503,102000,43152515,2390,2390,2390,2390,10
|
|
20240503,101900,43128615,2395,2395,2395,2395,0
|
|
20240503,101800,43128615,2395,2395,2395,2395,0
|
|
20240503,101700,43128615,2395,2395,2395,2395,0
|
|
20240503,101600,43128615,2395,2395,2395,2395,5
|
|
20240503,101500,43116640,2400,2400,2400,2400,0
|
|
20240503,101400,43116640,2400,2400,2400,2400,0
|
|
20240503,101300,43116640,2400,2400,2400,2400,0
|
|
20240503,101200,43116640,2400,2400,2400,2400,0
|
|
20240503,101100,43116640,2400,2400,2400,2400,2
|
|
20240503,101000,43111840,2400,2400,2400,2400,1000
|
|
20240503,100900,40711840,2400,2400,2400,2400,1
|
|
20240503,100800,40709440,2400,2400,2400,2400,1
|
|
20240503,100700,40707040,2400,2400,2400,2400,0
|
|
20240503,100600,40707040,2400,2400,2400,2400,0
|
|
20240503,100500,40707040,2400,2400,2400,2400,0
|
|
20240503,100400,40707040,2400,2385,2400,2385,307
|
|
20240503,100300,39974830,2385,2385,2385,2385,42
|
|
20240503,100200,39874660,2395,2395,2395,2395,0
|
|
20240503,100100,39874660,2395,2395,2395,2395,1
|
|
20240503,100000,39872265,2385,2390,2390,2385,799
|
|
20240503,095900,37966575,2390,2395,2395,2390,305
|
|
20240503,095800,37237600,2395,2395,2395,2395,0
|
|
20240503,095700,37237600,2395,2395,2395,2395,1
|
|
20240503,095600,37235205,2395,2395,2395,2395,1
|
|
20240503,095500,37232810,2395,2395,2395,2395,10
|
|
20240503,095400,37208860,2395,2395,2395,2395,10
|
|
20240503,095300,37184910,2395,2395,2395,2395,50
|
|
20240503,095200,37065160,2390,2390,2390,2390,0
|
|
20240503,095100,37065160,2390,2390,2390,2390,137
|
|
20240503,095000,36737730,2385,2385,2385,2385,0
|
|
20240503,094900,36737730,2385,2385,2385,2385,0
|
|
20240503,094800,36737730,2385,2385,2385,2385,1
|
|
20240503,094700,36735345,2385,2385,2385,2385,173
|
|
20240503,094600,36322740,2385,2385,2385,2385,0
|
|
20240503,094500,36322740,2385,2385,2385,2385,0
|
|
20240503,094400,36322740,2385,2385,2385,2385,150
|
|
20240503,094300,35964990,2385,2385,2385,2385,0
|
|
20240503,094200,35964990,2385,2385,2385,2385,1000
|
|
20240503,094100,33579990,2400,2400,2400,2400,0
|
|
20240503,094000,33579990,2400,2400,2400,2400,40
|
|
20240503,093900,33483990,2400,2400,2400,2400,0
|
|
20240503,093800,33483990,2400,2400,2400,2400,1
|
|
20240503,093700,33481590,2385,2385,2385,2385,0
|
|
20240503,093600,33481590,2385,2385,2385,2385,0
|
|
20240503,093500,33481590,2385,2385,2385,2385,2
|
|
20240503,093400,33476820,2395,2395,2395,2395,2
|
|
20240503,093300,33472030,2400,2400,2400,2400,0
|
|
20240503,093200,33472030,2400,2395,2400,2395,105
|
|
20240503,093100,33220220,2380,2380,2380,2380,0
|
|
20240503,093000,33220220,2380,2380,2380,2380,0
|
|
20240503,092900,33220220,2380,2380,2380,2380,0
|
|
20240503,092800,33220220,2380,2380,2380,2380,0
|
|
20240503,092700,33220220,2380,2380,2380,2380,0
|
|
20240503,092600,33220220,2380,2380,2380,2380,2217
|
|
20240503,092500,27943760,2385,2385,2385,2385,0
|
|
20240503,092400,27943760,2385,2385,2385,2385,1419
|
|
20240503,092300,24559445,2390,2390,2390,2390,606
|
|
20240503,092200,23111105,2395,2395,2395,2395,0
|
|
20240503,092100,23111105,2395,2395,2395,2395,500
|
|
20240503,092000,21913605,2390,2385,2390,2385,260
|
|
20240503,091900,21292230,2380,2380,2380,2380,2700
|
|
20240503,091800,14866230,2380,2380,2380,2380,277
|
|
20240503,091700,14206970,2380,2385,2385,2380,46
|
|
20240503,091600,14097485,2380,2380,2380,2380,0
|
|
20240503,091500,14097485,2380,2380,2380,2380,0
|
|
20240503,091400,14097485,2380,2380,2380,2380,456
|
|
20240503,091300,13012205,2380,2380,2380,2380,0
|
|
20240503,091200,13012205,2380,2380,2380,2380,0
|
|
20240503,091100,13012205,2380,2380,2380,2380,1
|
|
20240503,091000,13009825,2390,2385,2390,2385,185
|
|
20240503,090900,12567700,2385,2390,2390,2385,1375
|
|
20240503,090800,9286325,2400,2400,2400,2400,0
|
|
20240503,090700,9286325,2400,2400,2400,2400,0
|
|
20240503,090600,9286325,2400,2390,2400,2390,21
|
|
20240503,090500,9236035,2390,2390,2390,2390,1385
|
|
20240503,090400,5925885,2390,2390,2390,2390,0
|
|
20240503,090300,5925885,2390,2390,2390,2390,10
|
|
20240503,090200,5901985,2390,2400,2400,2390,1330
|
|
20240503,090100,2723150,2405,2405,2405,2405,30
|
|
20240503,090000,2651000,2410,2410,2410,2410,1100
|