610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190700,220972385,3560,3560,3560,3560,2276
|
|
20240502,190600,220972385,3560,3560,3560,3560,0
|
|
20240502,190500,220972385,3560,3560,3560,3560,0
|
|
20240502,190400,220972385,3560,3560,3560,3560,0
|
|
20240502,190300,220972385,3560,3560,3560,3560,0
|
|
20240502,190200,220972385,3560,3560,3560,3560,0
|
|
20240502,190100,220972385,3560,3560,3560,3560,0
|
|
20240502,190000,220972385,3560,3560,3560,3560,0
|
|
20240502,185900,220972385,3560,3560,3560,3560,0
|
|
20240502,185800,220972385,3560,3560,3560,3560,0
|
|
20240502,185700,220972385,3560,3560,3560,3560,0
|
|
20240502,185600,220972385,3560,3560,3560,3560,0
|
|
20240502,185500,220972385,3560,3560,3560,3560,0
|
|
20240502,185400,220972385,3560,3560,3560,3560,0
|
|
20240502,185300,220972385,3560,3560,3560,3560,0
|
|
20240502,185200,220972385,3560,3560,3560,3560,0
|
|
20240502,185100,220972385,3560,3560,3560,3560,0
|
|
20240502,185000,220972385,3560,3560,3560,3560,0
|
|
20240502,184900,220972385,3560,3560,3560,3560,0
|
|
20240502,184800,220972385,3560,3560,3560,3560,0
|
|
20240502,184700,220972385,3560,3560,3560,3560,0
|
|
20240502,184600,220972385,3560,3560,3560,3560,0
|
|
20240502,184500,220972385,3560,3560,3560,3560,0
|
|
20240502,184400,220972385,3560,3560,3560,3560,0
|
|
20240502,184300,220972385,3560,3560,3560,3560,0
|
|
20240502,184200,220972385,3560,3560,3560,3560,0
|
|
20240502,184100,220972385,3560,3560,3560,3560,0
|
|
20240502,184000,220972385,3560,3560,3560,3560,0
|
|
20240502,183900,220972385,3560,3560,3560,3560,0
|
|
20240502,183800,220972385,3560,3560,3560,3560,0
|
|
20240502,183700,220972385,3560,3560,3560,3560,2276
|
|
20240502,183600,220972385,3560,3560,3560,3560,0
|
|
20240502,183500,220972385,3560,3560,3560,3560,0
|
|
20240502,183400,220972385,3560,3560,3560,3560,0
|
|
20240502,183300,220972385,3560,3560,3560,3560,0
|
|
20240502,183200,220972385,3560,3560,3560,3560,0
|
|
20240502,183100,220972385,3560,3560,3560,3560,0
|
|
20240502,183000,220972385,3560,3560,3560,3560,0
|
|
20240502,182900,220972385,3560,3560,3560,3560,0
|
|
20240502,182800,220972385,3560,3560,3560,3560,0
|
|
20240502,182700,220972385,3560,3560,3560,3560,0
|
|
20240502,182600,220972385,3560,3560,3560,3560,0
|
|
20240502,182500,220972385,3560,3560,3560,3560,0
|
|
20240502,182400,220972385,3560,3560,3560,3560,0
|
|
20240502,182300,220972385,3560,3560,3560,3560,0
|
|
20240502,182200,220972385,3560,3560,3560,3560,0
|
|
20240502,182100,220972385,3560,3560,3560,3560,0
|
|
20240502,182000,220972385,3560,3560,3560,3560,0
|
|
20240502,181900,220972385,3560,3560,3560,3560,0
|
|
20240502,181800,220972385,3560,3560,3560,3560,0
|
|
20240502,181700,220972385,3560,3560,3560,3560,0
|
|
20240502,181600,220972385,3560,3560,3560,3560,0
|
|
20240502,181500,220972385,3560,3560,3560,3560,0
|
|
20240502,181400,220972385,3560,3560,3560,3560,0
|
|
20240502,181300,220972385,3560,3560,3560,3560,0
|
|
20240502,181200,220972385,3560,3560,3560,3560,0
|
|
20240502,181100,220972385,3560,3560,3560,3560,0
|
|
20240502,181000,220972385,3560,3560,3560,3560,0
|
|
20240502,180900,220972385,3560,3560,3560,3560,0
|
|
20240502,180800,220972385,3560,3560,3560,3560,0
|
|
20240502,180700,220972385,3560,3560,3560,3560,2276
|
|
20240502,180600,220972385,3560,3560,3560,3560,0
|
|
20240502,180500,220972385,3560,3560,3560,3560,0
|
|
20240502,180400,220972385,3560,3560,3560,3560,0
|
|
20240502,180300,220972385,3560,3560,3560,3560,0
|
|
20240502,180200,220972385,3560,3560,3560,3560,0
|
|
20240502,180100,220972385,3560,3560,3560,3560,0
|
|
20240502,180000,220972385,3560,3560,3560,3560,0
|
|
20240502,175900,220972385,3560,3560,3560,3560,0
|
|
20240502,175800,220972385,3560,3560,3560,3560,0
|
|
20240502,175700,220972385,3560,3560,3560,3560,0
|
|
20240502,175600,220972385,3560,3560,3560,3560,0
|
|
20240502,175500,220972385,3560,3560,3560,3560,0
|
|
20240502,175400,220972385,3560,3560,3560,3560,0
|
|
20240502,175300,220972385,3560,3560,3560,3560,0
|
|
20240502,175200,220972385,3560,3560,3560,3560,0
|
|
20240502,175100,220972385,3560,3560,3560,3560,0
|
|
20240502,175000,220972385,3560,3560,3560,3560,0
|
|
20240502,174900,220972385,3560,3560,3560,3560,0
|
|
20240502,174800,220972385,3560,3560,3560,3560,0
|
|
20240502,174700,220972385,3560,3560,3560,3560,0
|
|
20240502,174600,220972385,3560,3560,3560,3560,0
|
|
20240502,174500,220972385,3560,3560,3560,3560,0
|
|
20240502,174400,220972385,3560,3560,3560,3560,0
|
|
20240502,174300,220972385,3560,3560,3560,3560,0
|
|
20240502,174200,220972385,3560,3560,3560,3560,0
|
|
20240502,174100,220972385,3560,3560,3560,3560,0
|
|
20240502,174000,220972385,3560,3560,3560,3560,0
|
|
20240502,173900,220972385,3560,3560,3560,3560,0
|
|
20240502,173800,220972385,3560,3560,3560,3560,0
|
|
20240502,173700,220972385,3560,3560,3560,3560,2276
|
|
20240502,173600,220972385,3560,3560,3560,3560,0
|
|
20240502,173500,220972385,3560,3560,3560,3560,0
|
|
20240502,173400,220972385,3560,3560,3560,3560,0
|
|
20240502,173300,220972385,3560,3560,3560,3560,0
|
|
20240502,173200,220972385,3560,3560,3560,3560,0
|
|
20240502,173100,220972385,3560,3560,3560,3560,0
|
|
20240502,173000,220972385,3560,3560,3560,3560,0
|
|
20240502,172900,220972385,3560,3560,3560,3560,0
|
|
20240502,172800,220972385,3560,3560,3560,3560,0
|
|
20240502,172700,220972385,3560,3560,3560,3560,0
|
|
20240502,172600,220972385,3560,3560,3560,3560,0
|
|
20240502,172500,220972385,3560,3560,3560,3560,0
|
|
20240502,172400,220972385,3560,3560,3560,3560,0
|
|
20240502,172300,220972385,3560,3560,3560,3560,0
|
|
20240502,172200,220972385,3560,3560,3560,3560,0
|
|
20240502,172100,220972385,3560,3560,3560,3560,0
|
|
20240502,172000,220972385,3560,3560,3560,3560,0
|
|
20240502,171900,220972385,3560,3560,3560,3560,0
|
|
20240502,171800,220972385,3560,3560,3560,3560,0
|
|
20240502,171700,220972385,3560,3560,3560,3560,0
|
|
20240502,171600,220972385,3560,3560,3560,3560,0
|
|
20240502,171500,220972385,3560,3560,3560,3560,0
|
|
20240502,171400,220972385,3560,3560,3560,3560,0
|
|
20240502,171300,220972385,3560,3560,3560,3560,0
|
|
20240502,171200,220972385,3560,3560,3560,3560,0
|
|
20240502,171100,220972385,3560,3560,3560,3560,0
|
|
20240502,171000,220972385,3560,3560,3560,3560,0
|
|
20240502,170900,220972385,3560,3560,3560,3560,0
|
|
20240502,170800,220972385,3560,3560,3560,3560,0
|
|
20240502,170700,220972385,3560,3560,3560,3560,2276
|
|
20240502,170600,220972385,3560,3560,3560,3560,0
|
|
20240502,170500,220972385,3560,3560,3560,3560,0
|
|
20240502,170400,220972385,3560,3560,3560,3560,0
|
|
20240502,170300,220972385,3560,3560,3560,3560,0
|
|
20240502,170200,220972385,3560,3560,3560,3560,0
|
|
20240502,170100,220972385,3560,3560,3560,3560,0
|
|
20240502,170000,220972385,3560,3560,3560,3560,0
|
|
20240502,165900,220972385,3560,3560,3560,3560,0
|
|
20240502,165800,220972385,3560,3560,3560,3560,0
|
|
20240502,165700,220972385,3560,3560,3560,3560,0
|
|
20240502,165600,220972385,3560,3560,3560,3560,0
|
|
20240502,165500,220972385,3560,3560,3560,3560,0
|
|
20240502,165400,220972385,3560,3560,3560,3560,0
|
|
20240502,165300,220972385,3560,3560,3560,3560,0
|
|
20240502,165200,220972385,3560,3560,3560,3560,0
|
|
20240502,165100,220972385,3560,3560,3560,3560,0
|
|
20240502,165000,220972385,3560,3560,3560,3560,0
|
|
20240502,164900,220972385,3560,3560,3560,3560,0
|
|
20240502,164800,220972385,3560,3560,3560,3560,0
|
|
20240502,164700,220972385,3560,3560,3560,3560,0
|
|
20240502,164600,220972385,3560,3560,3560,3560,0
|
|
20240502,164500,220972385,3560,3560,3560,3560,0
|
|
20240502,164400,220972385,3560,3560,3560,3560,0
|
|
20240502,164300,220972385,3560,3560,3560,3560,0
|
|
20240502,164200,220972385,3560,3560,3560,3560,0
|
|
20240502,164100,220972385,3560,3560,3560,3560,0
|
|
20240502,164000,220972385,3560,3560,3560,3560,0
|
|
20240502,163900,220972385,3560,3560,3560,3560,0
|
|
20240502,163800,220972385,3560,3560,3560,3560,0
|
|
20240502,163700,220972385,3560,3560,3560,3560,2276
|
|
20240502,163600,220972385,3560,3560,3560,3560,0
|
|
20240502,163500,220972385,3560,3560,3560,3560,0
|
|
20240502,163400,220972385,3560,3560,3560,3560,0
|
|
20240502,163300,220972385,3560,3560,3560,3560,0
|
|
20240502,163200,220972385,3560,3560,3560,3560,0
|
|
20240502,163100,220972385,3560,3560,3560,3560,0
|
|
20240502,163000,220972385,3560,3560,3560,3560,0
|
|
20240502,162900,220972385,3560,3560,3560,3560,0
|
|
20240502,162800,220972385,3560,3560,3560,3560,0
|
|
20240502,162700,220972385,3560,3560,3560,3560,0
|
|
20240502,162600,220972385,3560,3560,3560,3560,0
|
|
20240502,162500,220972385,3560,3560,3560,3560,0
|
|
20240502,162400,220972385,3560,3560,3560,3560,0
|
|
20240502,162300,220972385,3560,3560,3560,3560,0
|
|
20240502,162200,220972385,3560,3560,3560,3560,0
|
|
20240502,162100,220972385,3560,3560,3560,3560,0
|
|
20240502,162000,220972385,3560,3560,3560,3560,0
|
|
20240502,161900,220972385,3560,3560,3560,3560,0
|
|
20240502,161800,220972385,3560,3560,3560,3560,0
|
|
20240502,161700,220972385,3560,3560,3560,3560,0
|
|
20240502,161600,220972385,3560,3560,3560,3560,0
|
|
20240502,161500,220972385,3560,3560,3560,3560,0
|
|
20240502,161400,220972385,3560,3560,3560,3560,0
|
|
20240502,161300,220972385,3560,3560,3560,3560,0
|
|
20240502,161200,220972385,3560,3560,3560,3560,0
|
|
20240502,161100,220972385,3560,3560,3560,3560,0
|
|
20240502,161000,220972385,3560,3560,3560,3560,0
|
|
20240502,160900,220972385,3560,3560,3560,3560,0
|
|
20240502,160800,220972385,3560,3560,3560,3560,0
|
|
20240502,160700,220972385,3560,3560,3560,3560,2276
|
|
20240502,160600,220972385,3560,3560,3560,3560,0
|
|
20240502,160500,220972385,3560,3560,3560,3560,0
|
|
20240502,160400,220972385,3560,3560,3560,3560,0
|
|
20240502,160300,220972385,3560,3560,3560,3560,0
|
|
20240502,160200,220972385,3560,3560,3560,3560,0
|
|
20240502,160100,220972385,3560,3560,3560,3560,0
|
|
20240502,160000,220972385,3560,3560,3560,3560,0
|
|
20240502,155900,220972385,3560,3560,3560,3560,0
|
|
20240502,155800,220972385,3560,3560,3560,3560,0
|
|
20240502,155700,220972385,3560,3560,3560,3560,0
|
|
20240502,155600,220972385,3560,3560,3560,3560,0
|
|
20240502,155500,220972385,3560,3560,3560,3560,0
|
|
20240502,155400,220972385,3560,3560,3560,3560,0
|
|
20240502,155300,220972385,3560,3560,3560,3560,0
|
|
20240502,155200,220972385,3560,3560,3560,3560,0
|
|
20240502,155100,220972385,3560,3560,3560,3560,0
|
|
20240502,155000,220972385,3560,3560,3560,3560,0
|
|
20240502,154900,220972385,3560,3560,3560,3560,0
|
|
20240502,154800,220972385,3560,3560,3560,3560,0
|
|
20240502,154700,220972385,3560,3560,3560,3560,0
|
|
20240502,154600,220972385,3560,3560,3560,3560,0
|
|
20240502,154500,220972385,3560,3560,3560,3560,0
|
|
20240502,154400,220972385,3560,3560,3560,3560,0
|
|
20240502,154300,220972385,3560,3560,3560,3560,0
|
|
20240502,154200,220972385,3560,3560,3560,3560,0
|
|
20240502,154100,220972385,3560,3560,3560,3560,0
|
|
20240502,154000,220972385,3560,3560,3560,3560,0
|
|
20240502,153900,220972385,3560,3560,3560,3560,0
|
|
20240502,153800,220972385,3560,3560,3560,3560,0
|
|
20240502,153700,220972385,3560,3560,3560,3560,2276
|
|
20240502,153600,220972385,3560,3560,3560,3560,0
|
|
20240502,153500,220972385,3560,3560,3560,3560,0
|
|
20240502,153400,220972385,3560,3560,3560,3560,0
|
|
20240502,153300,220972385,3560,3560,3560,3560,0
|
|
20240502,153200,220972385,3560,3560,3560,3560,0
|
|
20240502,153100,220972385,3560,3560,3560,3560,0
|
|
20240502,153000,220972385,3560,3560,3560,3560,2276
|
|
20240502,152900,212869825,3560,3560,3560,3560,0
|
|
20240502,152800,212869825,3560,3560,3560,3560,0
|
|
20240502,152700,212869825,3560,3560,3560,3560,0
|
|
20240502,152600,212869825,3560,3560,3560,3560,0
|
|
20240502,152500,212869825,3560,3560,3560,3560,0
|
|
20240502,152400,212869825,3560,3560,3560,3560,0
|
|
20240502,152300,212869825,3560,3560,3560,3560,0
|
|
20240502,152200,212869825,3560,3560,3560,3560,0
|
|
20240502,152100,212869825,3560,3560,3560,3560,0
|
|
20240502,152000,212869825,3560,3560,3560,3560,0
|
|
20240502,151900,212869825,3560,3550,3560,3545,17
|
|
20240502,151800,212809505,3550,3545,3550,3545,19
|
|
20240502,151700,212742130,3550,3550,3550,3550,1261
|
|
20240502,151600,208265580,3550,3550,3550,3550,27
|
|
20240502,151500,208169730,3550,3550,3550,3550,0
|
|
20240502,151400,208169730,3550,3550,3550,3550,0
|
|
20240502,151300,208169730,3550,3550,3550,3550,0
|
|
20240502,151200,208169730,3550,3555,3555,3550,3825
|
|
20240502,151100,194590965,3560,3560,3560,3560,0
|
|
20240502,151000,194590965,3560,3560,3560,3560,0
|
|
20240502,150900,194590965,3560,3560,3560,3560,10
|
|
20240502,150800,194555365,3560,3560,3560,3550,1566
|
|
20240502,150700,188996005,3555,3555,3555,3555,1
|
|
20240502,150600,188992450,3560,3560,3560,3560,1
|
|
20240502,150500,188988890,3560,3560,3560,3560,1
|
|
20240502,150400,188985330,3560,3560,3560,3560,1
|
|
20240502,150300,188981770,3560,3560,3560,3560,0
|
|
20240502,150200,188981770,3560,3550,3560,3550,3176
|
|
20240502,150100,177706950,3550,3550,3550,3550,0
|
|
20240502,150000,177706950,3550,3550,3550,3550,683
|
|
20240502,145900,175282300,3555,3555,3555,3555,101
|
|
20240502,145800,174923245,3555,3555,3555,3555,0
|
|
20240502,145700,174923245,3555,3555,3555,3555,20
|
|
20240502,145600,174852145,3555,3550,3555,3550,3005
|
|
20240502,145500,164184370,3560,3560,3560,3560,0
|
|
20240502,145400,164184370,3560,3560,3560,3560,0
|
|
20240502,145300,164184370,3560,3550,3560,3550,6
|
|
20240502,145200,164163050,3560,3560,3560,3560,2
|
|
20240502,145100,164155930,3550,3550,3550,3550,0
|
|
20240502,145000,164155930,3550,3560,3560,3550,68
|
|
20240502,144900,163914480,3560,3560,3560,3560,0
|
|
20240502,144800,163914480,3560,3560,3560,3560,0
|
|
20240502,144700,163914480,3560,3560,3560,3560,458
|
|
20240502,144600,162284000,3560,3560,3560,3560,0
|
|
20240502,144500,162284000,3560,3560,3560,3560,0
|
|
20240502,144400,162284000,3560,3560,3560,3560,0
|
|
20240502,144300,162284000,3560,3555,3560,3555,79
|
|
20240502,144200,162003150,3555,3555,3555,3555,12
|
|
20240502,144100,161960490,3555,3555,3555,3555,10
|
|
20240502,144000,161924940,3560,3560,3560,3560,1
|
|
20240502,143900,161921380,3560,3560,3560,3560,0
|
|
20240502,143800,161921380,3560,3560,3560,3560,1
|
|
20240502,143700,161917820,3560,3560,3560,3560,33
|
|
20240502,143600,161800340,3560,3560,3560,3560,0
|
|
20240502,143500,161800340,3560,3555,3560,3555,82
|
|
20240502,143400,161508820,3555,3555,3555,3555,920
|
|
20240502,143300,158238220,3560,3560,3560,3555,2340
|
|
20240502,143200,149919385,3560,3560,3560,3560,285
|
|
20240502,143100,148904785,3565,3565,3565,3565,64
|
|
20240502,143000,148676625,3565,3565,3565,3565,31
|
|
20240502,142900,148566110,3560,3560,3560,3560,100
|
|
20240502,142800,148210110,3565,3565,3565,3565,0
|
|
20240502,142700,148210110,3565,3565,3565,3565,0
|
|
20240502,142600,148210110,3565,3565,3565,3565,0
|
|
20240502,142500,148210110,3565,3565,3565,3565,0
|
|
20240502,142400,148210110,3565,3565,3565,3565,0
|
|
20240502,142300,148210110,3565,3565,3565,3565,1
|
|
20240502,142200,148206545,3555,3565,3565,3555,228
|
|
20240502,142100,147395445,3560,3560,3560,3560,0
|
|
20240502,142000,147395445,3560,3560,3560,3560,0
|
|
20240502,141900,147395445,3560,3560,3560,3560,0
|
|
20240502,141800,147395445,3560,3560,3560,3560,69
|
|
20240502,141700,147149805,3565,3565,3565,3565,0
|
|
20240502,141600,147149805,3565,3565,3565,3565,0
|
|
20240502,141500,147149805,3565,3565,3565,3565,11
|
|
20240502,141400,147110590,3565,3565,3565,3565,100
|
|
20240502,141300,146754090,3565,3565,3565,3565,0
|
|
20240502,141200,146754090,3565,3565,3565,3565,0
|
|
20240502,141100,146754090,3565,3565,3565,3565,20
|
|
20240502,141000,146682790,3565,3565,3565,3565,0
|
|
20240502,140900,146682790,3565,3565,3565,3565,0
|
|
20240502,140800,146682790,3565,3565,3565,3565,0
|
|
20240502,140700,146682790,3565,3565,3565,3565,9
|
|
20240502,140600,146650705,3570,3570,3570,3570,1
|
|
20240502,140500,146647135,3570,3570,3570,3570,0
|
|
20240502,140400,146647135,3570,3570,3570,3570,1
|
|
20240502,140300,146643565,3570,3570,3570,3570,70
|
|
20240502,140200,146393665,3565,3565,3565,3565,0
|
|
20240502,140100,146393665,3565,3565,3565,3565,10
|
|
20240502,140000,146358015,3565,3565,3565,3565,1
|
|
20240502,135900,146354450,3565,3565,3565,3565,119
|
|
20240502,135800,145930215,3555,3555,3555,3555,200
|
|
20240502,135700,145219215,3555,3555,3555,3555,0
|
|
20240502,135600,145219215,3555,3555,3555,3555,58
|
|
20240502,135500,145013025,3555,3555,3555,3555,0
|
|
20240502,135400,145013025,3555,3555,3555,3555,0
|
|
20240502,135300,145013025,3555,3555,3555,3555,0
|
|
20240502,135200,145013025,3555,3555,3555,3555,0
|
|
20240502,135100,145013025,3555,3555,3555,3555,0
|
|
20240502,135000,145013025,3555,3555,3555,3555,0
|
|
20240502,134900,145013025,3555,3555,3555,3555,0
|
|
20240502,134800,145013025,3555,3555,3555,3555,10
|
|
20240502,134700,144977475,3555,3555,3555,3555,0
|
|
20240502,134600,144977475,3555,3555,3555,3555,76
|
|
20240502,134500,144707295,3555,3555,3555,3555,1
|
|
20240502,134400,144703740,3560,3560,3560,3560,0
|
|
20240502,134300,144703740,3560,3560,3560,3560,0
|
|
20240502,134200,144703740,3560,3560,3560,3560,0
|
|
20240502,134100,144703740,3560,3560,3560,3560,359
|
|
20240502,134000,143425700,3560,3560,3560,3560,0
|
|
20240502,133900,143425700,3560,3560,3560,3560,50
|
|
20240502,133800,143247700,3560,3560,3560,3560,100
|
|
20240502,133700,142891700,3560,3560,3560,3560,0
|
|
20240502,133600,142891700,3560,3560,3560,3560,71
|
|
20240502,133500,142638940,3560,3560,3560,3560,0
|
|
20240502,133400,142638940,3560,3560,3560,3560,0
|
|
20240502,133300,142638940,3560,3560,3560,3560,0
|
|
20240502,133200,142638940,3560,3560,3560,3560,2
|
|
20240502,133100,142631820,3565,3565,3565,3565,0
|
|
20240502,133000,142631820,3565,3560,3565,3560,4
|
|
20240502,132900,142617570,3565,3560,3565,3550,11076
|
|
20240502,132800,103284365,3560,3565,3565,3555,4095
|
|
20240502,132700,88707055,3565,3565,3565,3565,1
|
|
20240502,132600,88703490,3560,3560,3560,3560,0
|
|
20240502,132500,88703490,3560,3560,3560,3560,0
|
|
20240502,132400,88703490,3560,3560,3560,3560,50
|
|
20240502,132300,88525490,3565,3565,3565,3565,17
|
|
20240502,132200,88464885,3565,3565,3565,3565,0
|
|
20240502,132100,88464885,3565,3565,3565,3565,0
|
|
20240502,132000,88464885,3565,3565,3565,3565,0
|
|
20240502,131900,88464885,3565,3565,3565,3565,13
|
|
20240502,131800,88418540,3570,3570,3570,3570,0
|
|
20240502,131700,88418540,3570,3570,3570,3570,0
|
|
20240502,131600,88418540,3570,3570,3570,3570,0
|
|
20240502,131500,88418540,3570,3570,3570,3570,0
|
|
20240502,131400,88418540,3570,3570,3570,3570,0
|
|
20240502,131300,88418540,3570,3570,3570,3570,0
|
|
20240502,131200,88418540,3570,3565,3570,3565,176
|
|
20240502,131100,87791095,3565,3565,3565,3565,0
|
|
20240502,131000,87791095,3565,3565,3565,3565,0
|
|
20240502,130900,87791095,3565,3565,3565,3565,0
|
|
20240502,130800,87791095,3565,3565,3565,3565,0
|
|
20240502,130700,87791095,3565,3565,3565,3565,0
|
|
20240502,130600,87791095,3565,3565,3565,3565,4
|
|
20240502,130500,87776835,3560,3560,3560,3560,0
|
|
20240502,130400,87776835,3560,3560,3560,3560,0
|
|
20240502,130300,87776835,3560,3560,3560,3560,0
|
|
20240502,130200,87776835,3560,3560,3560,3560,0
|
|
20240502,130100,87776835,3560,3560,3560,3560,0
|
|
20240502,130000,87776835,3560,3560,3560,3560,0
|
|
20240502,125900,87776835,3560,3560,3560,3560,0
|
|
20240502,125800,87776835,3560,3560,3560,3560,0
|
|
20240502,125700,87776835,3560,3560,3560,3560,0
|
|
20240502,125600,87776835,3560,3560,3560,3560,0
|
|
20240502,125500,87776835,3560,3560,3560,3560,0
|
|
20240502,125400,87776835,3560,3560,3560,3560,164
|
|
20240502,125300,87192995,3565,3570,3570,3565,35
|
|
20240502,125200,87068215,3565,3565,3565,3565,0
|
|
20240502,125100,87068215,3565,3565,3565,3565,137
|
|
20240502,125000,86579810,3565,3565,3565,3565,0
|
|
20240502,124900,86579810,3565,3565,3565,3565,1
|
|
20240502,124800,86576245,3570,3570,3570,3570,1
|
|
20240502,124700,86572675,3565,3565,3565,3565,0
|
|
20240502,124600,86572675,3565,3565,3565,3565,91
|
|
20240502,124500,86248260,3565,3565,3565,3565,0
|
|
20240502,124400,86248260,3565,3565,3565,3565,14
|
|
20240502,124300,86198350,3565,3565,3565,3565,180
|
|
20240502,124200,85556650,3565,3565,3565,3565,0
|
|
20240502,124100,85556650,3565,3565,3565,3565,0
|
|
20240502,124000,85556650,3565,3565,3565,3565,0
|
|
20240502,123900,85556650,3565,3565,3565,3565,69
|
|
20240502,123800,85310665,3565,3565,3565,3565,0
|
|
20240502,123700,85310665,3565,3565,3565,3565,32
|
|
20240502,123600,85196585,3565,3565,3565,3565,0
|
|
20240502,123500,85196585,3565,3565,3565,3565,0
|
|
20240502,123400,85196585,3565,3565,3565,3565,0
|
|
20240502,123300,85196585,3565,3565,3565,3565,0
|
|
20240502,123200,85196585,3565,3565,3565,3565,0
|
|
20240502,123100,85196585,3565,3565,3565,3565,0
|
|
20240502,123000,85196585,3565,3570,3570,3565,540
|
|
20240502,122900,83271180,3570,3570,3570,3570,0
|
|
20240502,122800,83271180,3570,3570,3570,3570,0
|
|
20240502,122700,83271180,3570,3570,3570,3570,0
|
|
20240502,122600,83271180,3570,3570,3570,3570,0
|
|
20240502,122500,83271180,3570,3570,3570,3570,0
|
|
20240502,122400,83271180,3570,3570,3570,3570,2
|
|
20240502,122300,83264040,3570,3570,3570,3570,0
|
|
20240502,122200,83264040,3570,3570,3570,3570,0
|
|
20240502,122100,83264040,3570,3570,3570,3570,20
|
|
20240502,122000,83192640,3570,3570,3570,3570,20
|
|
20240502,121900,83121240,3565,3570,3575,3565,263
|
|
20240502,121800,82182370,3570,3570,3570,3570,0
|
|
20240502,121700,82182370,3570,3570,3575,3570,93
|
|
20240502,121600,81850175,3580,3580,3580,3580,0
|
|
20240502,121500,81850175,3580,3565,3585,3560,2639
|
|
20240502,121400,72407325,3565,3565,3565,3565,101
|
|
20240502,121300,72047260,3560,3560,3560,3560,181
|
|
20240502,121200,71402900,3560,3560,3560,3560,0
|
|
20240502,121100,71402900,3560,3560,3560,3560,1
|
|
20240502,121000,71399340,3565,3565,3565,3565,0
|
|
20240502,120900,71399340,3565,3565,3565,3565,0
|
|
20240502,120800,71399340,3565,3565,3565,3565,0
|
|
20240502,120700,71399340,3565,3565,3565,3565,0
|
|
20240502,120600,71399340,3565,3565,3565,3565,0
|
|
20240502,120500,71399340,3565,3565,3565,3565,0
|
|
20240502,120400,71399340,3565,3565,3565,3565,0
|
|
20240502,120300,71399340,3565,3565,3565,3565,1
|
|
20240502,120200,71395775,3565,3565,3565,3565,0
|
|
20240502,120100,71395775,3565,3565,3565,3565,0
|
|
20240502,120000,71395775,3565,3565,3565,3565,1
|
|
20240502,115900,71392210,3555,3560,3560,3555,1055
|
|
20240502,115800,67638445,3560,3560,3560,3560,0
|
|
20240502,115700,67638445,3560,3560,3560,3560,0
|
|
20240502,115600,67638445,3560,3560,3560,3560,0
|
|
20240502,115500,67638445,3560,3560,3560,3560,51
|
|
20240502,115400,67456885,3565,3565,3565,3565,0
|
|
20240502,115300,67456885,3565,3565,3565,3565,1
|
|
20240502,115200,67453320,3565,3565,3565,3565,0
|
|
20240502,115100,67453320,3565,3565,3565,3565,5
|
|
20240502,115000,67435495,3560,3560,3560,3560,0
|
|
20240502,114900,67435495,3560,3560,3560,3560,0
|
|
20240502,114800,67435495,3560,3560,3560,3560,0
|
|
20240502,114700,67435495,3560,3560,3560,3560,0
|
|
20240502,114600,67435495,3560,3560,3560,3560,0
|
|
20240502,114500,67435495,3560,3560,3560,3560,0
|
|
20240502,114400,67435495,3560,3565,3565,3560,516
|
|
20240502,114300,65598120,3565,3565,3565,3565,0
|
|
20240502,114200,65598120,3565,3565,3565,3565,1
|
|
20240502,114100,65594555,3570,3570,3570,3570,0
|
|
20240502,114000,65594555,3570,3570,3570,3570,2
|
|
20240502,113900,65587415,3575,3575,3575,3575,0
|
|
20240502,113800,65587415,3575,3575,3575,3575,0
|
|
20240502,113700,65587415,3575,3575,3575,3575,0
|
|
20240502,113600,65587415,3575,3575,3575,3575,1
|
|
20240502,113500,65583840,3580,3580,3580,3580,0
|
|
20240502,113400,65583840,3580,3580,3580,3580,0
|
|
20240502,113300,65583840,3580,3580,3580,3580,0
|
|
20240502,113200,65583840,3580,3580,3580,3580,0
|
|
20240502,113100,65583840,3580,3580,3580,3580,0
|
|
20240502,113000,65583840,3580,3580,3580,3580,0
|
|
20240502,112900,65583840,3580,3580,3580,3580,0
|
|
20240502,112800,65583840,3580,3580,3580,3580,0
|
|
20240502,112700,65583840,3580,3580,3580,3580,0
|
|
20240502,112600,65583840,3580,3580,3580,3580,0
|
|
20240502,112500,65583840,3580,3580,3580,3580,0
|
|
20240502,112400,65583840,3580,3580,3580,3580,0
|
|
20240502,112300,65583840,3580,3570,3580,3565,7
|
|
20240502,112200,65558825,3570,3580,3580,3570,43
|
|
20240502,112100,65405305,3570,3580,3580,3570,10
|
|
20240502,112000,65369575,3570,3570,3580,3570,23
|
|
20240502,111900,65287355,3565,3570,3580,3565,8
|
|
20240502,111800,65258770,3570,3570,3580,3565,14
|
|
20240502,111700,65208735,3580,3575,3580,3570,13
|
|
20240502,111600,65162270,3580,3570,3580,3570,18
|
|
20240502,111500,65097940,3575,3570,3575,3570,30
|
|
20240502,111400,64990830,3570,3570,3570,3570,8
|
|
20240502,111300,64962270,3570,3580,3580,3565,22
|
|
20240502,111200,64883725,3570,3570,3580,3570,44
|
|
20240502,111100,64726575,3570,3570,3580,3570,12
|
|
20240502,111000,64683690,3570,3570,3575,3570,17
|
|
20240502,110900,64622995,3580,3570,3580,3565,10
|
|
20240502,110800,64587265,3570,3570,3570,3570,10
|
|
20240502,110700,64551565,3580,3570,3580,3570,7
|
|
20240502,110600,64526565,3570,3570,3570,3570,10
|
|
20240502,110500,64490865,3580,3565,3580,3565,32
|
|
20240502,110400,64376515,3575,3570,3575,3570,4
|
|
20240502,110300,64362220,3560,3570,3580,3560,252
|
|
20240502,110200,63464875,3580,3580,3580,3580,0
|
|
20240502,110100,63464875,3580,3570,3580,3570,16
|
|
20240502,110000,63407635,3580,3580,3580,3560,1062
|
|
20240502,105900,59625735,3575,3570,3575,3570,9
|
|
20240502,105800,59593580,3580,3570,3580,3570,4
|
|
20240502,105700,59579275,3560,3565,3565,3560,1432
|
|
20240502,105600,54475785,3580,3580,3580,3580,0
|
|
20240502,105500,54475785,3580,3580,3580,3580,1
|
|
20240502,105400,54472205,3575,3575,3580,3575,23
|
|
20240502,105300,54389975,3575,3575,3575,3575,1
|
|
20240502,105200,54386400,3580,3565,3580,3565,9
|
|
20240502,105100,54354280,3580,3580,3580,3580,0
|
|
20240502,105000,54354280,3580,3580,3580,3580,0
|
|
20240502,104900,54354280,3580,3575,3580,3575,4
|
|
20240502,104800,54339965,3570,3575,3580,3570,55
|
|
20240502,104700,54143095,3575,3570,3585,3570,204
|
|
20240502,104600,53413025,3575,3575,3575,3575,0
|
|
20240502,104500,53413025,3575,3565,3575,3560,173
|
|
20240502,104400,52794615,3575,3575,3575,3575,0
|
|
20240502,104300,52794615,3575,3575,3575,3575,0
|
|
20240502,104200,52794615,3575,3565,3575,3565,17
|
|
20240502,104100,52733850,3575,3575,3575,3575,0
|
|
20240502,104000,52733850,3575,3560,3575,3560,523
|
|
20240502,103900,50869360,3560,3560,3560,3560,202
|
|
20240502,103800,50150240,3560,3560,3560,3560,0
|
|
20240502,103700,50150240,3560,3560,3560,3560,0
|
|
20240502,103600,50150240,3560,3560,3560,3560,1
|
|
20240502,103500,50146680,3555,3555,3555,3555,95
|
|
20240502,103400,49808955,3555,3555,3555,3555,0
|
|
20240502,103300,49808955,3555,3555,3555,3555,0
|
|
20240502,103200,49808955,3555,3555,3555,3555,140
|
|
20240502,103100,49311255,3550,3550,3550,3550,0
|
|
20240502,103000,49311255,3550,3550,3550,3550,0
|
|
20240502,102900,49311255,3550,3550,3550,3550,36
|
|
20240502,102800,49183455,3555,3550,3555,3550,482
|
|
20240502,102700,47470445,3555,3555,3555,3555,0
|
|
20240502,102600,47470445,3555,3555,3555,3555,0
|
|
20240502,102500,47470445,3555,3555,3555,3555,201
|
|
20240502,102400,46755890,3550,3550,3550,3550,37
|
|
20240502,102300,46624540,3555,3555,3555,3555,0
|
|
20240502,102200,46624540,3555,3555,3555,3555,0
|
|
20240502,102100,46624540,3555,3550,3555,3550,13
|
|
20240502,102000,46578385,3550,3550,3550,3550,1
|
|
20240502,101900,46574835,3550,3550,3550,3550,0
|
|
20240502,101800,46574835,3550,3550,3550,3550,86
|
|
20240502,101700,46269535,3550,3550,3550,3550,133
|
|
20240502,101600,45797385,3550,3550,3550,3550,0
|
|
20240502,101500,45797385,3550,3550,3550,3550,0
|
|
20240502,101400,45797385,3550,3550,3550,3550,0
|
|
20240502,101300,45797385,3550,3550,3550,3550,535
|
|
20240502,101200,43898135,3550,3550,3555,3550,378
|
|
20240502,101100,42556230,3550,3550,3550,3550,302
|
|
20240502,101000,41484130,3550,3550,3550,3550,1
|
|
20240502,100900,41480580,3555,3555,3555,3555,1
|
|
20240502,100800,41477025,3555,3555,3555,3555,2
|
|
20240502,100700,41469915,3550,3550,3550,3550,200
|
|
20240502,100600,40759915,3555,3550,3555,3550,14
|
|
20240502,100500,40710210,3550,3550,3550,3550,13
|
|
20240502,100400,40664060,3550,3550,3550,3550,7
|
|
20240502,100300,40639210,3550,3550,3550,3550,17
|
|
20240502,100200,40578860,3550,3550,3550,3550,200
|
|
20240502,100100,39868860,3545,3545,3545,3545,80
|
|
20240502,100000,39585260,3550,3550,3550,3545,261
|
|
20240502,095900,38659010,3550,3550,3550,3545,1238
|
|
20240502,095800,34269575,3550,3550,3550,3550,10
|
|
20240502,095700,34234075,3545,3545,3545,3545,0
|
|
20240502,095600,34234075,3545,3545,3545,3545,33
|
|
20240502,095500,34117090,3545,3550,3550,3545,560
|
|
20240502,095400,32131835,3550,3550,3550,3550,0
|
|
20240502,095300,32131835,3550,3550,3550,3550,0
|
|
20240502,095200,32131835,3550,3550,3550,3550,0
|
|
20240502,095100,32131835,3550,3550,3550,3550,20
|
|
20240502,095000,32060835,3545,3545,3545,3545,39
|
|
20240502,094900,31922580,3545,3545,3545,3545,53
|
|
20240502,094800,31734695,3545,3555,3555,3545,1016
|
|
20240502,094700,28132955,3555,3555,3555,3555,11
|
|
20240502,094600,28093850,3555,3555,3555,3555,0
|
|
20240502,094500,28093850,3555,3555,3555,3555,0
|
|
20240502,094400,28093850,3555,3545,3555,3545,37
|
|
20240502,094300,27962675,3555,3555,3555,3555,120
|
|
20240502,094200,27536075,3555,3555,3555,3555,0
|
|
20240502,094100,27536075,3555,3555,3555,3555,1
|
|
20240502,094000,27532520,3550,3550,3550,3550,200
|
|
20240502,093900,26822520,3550,3550,3550,3550,0
|
|
20240502,093800,26822520,3550,3550,3550,3550,1
|
|
20240502,093700,26818970,3545,3555,3555,3545,1491
|
|
20240502,093600,21526125,3555,3555,3555,3555,1
|
|
20240502,093500,21522570,3555,3555,3555,3555,0
|
|
20240502,093400,21522570,3555,3555,3555,3555,12
|
|
20240502,093300,21479910,3560,3560,3560,3560,0
|
|
20240502,093200,21479910,3560,3560,3560,3560,0
|
|
20240502,093100,21479910,3560,3560,3560,3560,0
|
|
20240502,093000,21479910,3560,3560,3560,3560,1
|
|
20240502,092900,21476350,3555,3555,3555,3555,0
|
|
20240502,092800,21476350,3555,3555,3555,3555,1
|
|
20240502,092700,21472795,3560,3560,3560,3560,8
|
|
20240502,092600,21444315,3560,3560,3560,3560,10
|
|
20240502,092500,21408715,3560,3560,3560,3560,5
|
|
20240502,092400,21390915,3555,3555,3555,3555,1
|
|
20240502,092300,21387360,3550,3550,3550,3550,0
|
|
20240502,092200,21387360,3550,3550,3550,3550,895
|
|
20240502,092100,18210110,3545,3550,3550,3545,4
|
|
20240502,092000,18195915,3550,3550,3550,3550,172
|
|
20240502,091900,17585315,3550,3550,3550,3550,3
|
|
20240502,091800,17574665,3550,3550,3550,3550,1
|
|
20240502,091700,17571115,3545,3545,3545,3545,391
|
|
20240502,091600,16185020,3550,3550,3550,3550,2
|
|
20240502,091500,16177920,3550,3555,3555,3550,5
|
|
20240502,091400,16160150,3555,3550,3555,3550,58
|
|
20240502,091300,15954210,3550,3545,3550,3545,76
|
|
20240502,091200,15684780,3545,3555,3555,3545,1689
|
|
20240502,091100,9689815,3555,3555,3555,3555,0
|
|
20240502,091000,9689815,3555,3555,3555,3555,68
|
|
20240502,090900,9448075,3555,3555,3555,3555,0
|
|
20240502,090800,9448075,3555,3555,3555,3555,359
|
|
20240502,090700,8171830,3560,3560,3560,3555,907
|
|
20240502,090600,4943870,3560,3560,3560,3560,700
|
|
20240502,090500,2451870,3565,3565,3565,3565,30
|
|
20240502,090400,2344920,3565,3560,3565,3560,283
|
|
20240502,090300,1337425,3565,3565,3565,3565,9
|
|
20240502,090200,1305340,3565,3565,3565,3565,123
|
|
20240502,090100,866845,3565,3565,3565,3565,31
|
|
20240502,090000,756330,3560,3570,3570,3560,212
|