610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190700,300119605,3535,3535,3535,3535,1032
|
|
20240503,190600,300119605,3535,3535,3535,3535,0
|
|
20240503,190500,300119605,3535,3535,3535,3535,0
|
|
20240503,190400,300119605,3535,3535,3535,3535,0
|
|
20240503,190300,300119605,3535,3535,3535,3535,0
|
|
20240503,190200,300119605,3535,3535,3535,3535,0
|
|
20240503,190100,300119605,3535,3535,3535,3535,0
|
|
20240503,190000,300119605,3535,3535,3535,3535,0
|
|
20240503,185900,300119605,3535,3535,3535,3535,0
|
|
20240503,185800,300119605,3535,3535,3535,3535,0
|
|
20240503,185700,300119605,3535,3535,3535,3535,0
|
|
20240503,185600,300119605,3535,3535,3535,3535,0
|
|
20240503,185500,300119605,3535,3535,3535,3535,0
|
|
20240503,185400,300119605,3535,3535,3535,3535,0
|
|
20240503,185300,300119605,3535,3535,3535,3535,0
|
|
20240503,185200,300119605,3535,3535,3535,3535,0
|
|
20240503,185100,300119605,3535,3535,3535,3535,0
|
|
20240503,185000,300119605,3535,3535,3535,3535,0
|
|
20240503,184900,300119605,3535,3535,3535,3535,0
|
|
20240503,184800,300119605,3535,3535,3535,3535,0
|
|
20240503,184700,300119605,3535,3535,3535,3535,0
|
|
20240503,184600,300119605,3535,3535,3535,3535,0
|
|
20240503,184500,300119605,3535,3535,3535,3535,0
|
|
20240503,184400,300119605,3535,3535,3535,3535,0
|
|
20240503,184300,300119605,3535,3535,3535,3535,0
|
|
20240503,184200,300119605,3535,3535,3535,3535,0
|
|
20240503,184100,300119605,3535,3535,3535,3535,0
|
|
20240503,184000,300119605,3535,3535,3535,3535,0
|
|
20240503,183900,300119605,3535,3535,3535,3535,0
|
|
20240503,183800,300119605,3535,3535,3535,3535,0
|
|
20240503,183700,300119605,3535,3535,3535,3535,1032
|
|
20240503,183600,300119605,3535,3535,3535,3535,0
|
|
20240503,183500,300119605,3535,3535,3535,3535,0
|
|
20240503,183400,300119605,3535,3535,3535,3535,0
|
|
20240503,183300,300119605,3535,3535,3535,3535,0
|
|
20240503,183200,300119605,3535,3535,3535,3535,0
|
|
20240503,183100,300119605,3535,3535,3535,3535,0
|
|
20240503,183000,300119605,3535,3535,3535,3535,0
|
|
20240503,182900,300119605,3535,3535,3535,3535,0
|
|
20240503,182800,300119605,3535,3535,3535,3535,0
|
|
20240503,182700,300119605,3535,3535,3535,3535,0
|
|
20240503,182600,300119605,3535,3535,3535,3535,0
|
|
20240503,182500,300119605,3535,3535,3535,3535,0
|
|
20240503,182400,300119605,3535,3535,3535,3535,0
|
|
20240503,182300,300119605,3535,3535,3535,3535,0
|
|
20240503,182200,300119605,3535,3535,3535,3535,0
|
|
20240503,182100,300119605,3535,3535,3535,3535,0
|
|
20240503,182000,300119605,3535,3535,3535,3535,0
|
|
20240503,181900,300119605,3535,3535,3535,3535,0
|
|
20240503,181800,300119605,3535,3535,3535,3535,0
|
|
20240503,181700,300119605,3535,3535,3535,3535,0
|
|
20240503,181600,300119605,3535,3535,3535,3535,0
|
|
20240503,181500,300119605,3535,3535,3535,3535,0
|
|
20240503,181400,300119605,3535,3535,3535,3535,0
|
|
20240503,181300,300119605,3535,3535,3535,3535,0
|
|
20240503,181200,300119605,3535,3535,3535,3535,0
|
|
20240503,181100,300119605,3535,3535,3535,3535,0
|
|
20240503,181000,300119605,3535,3535,3535,3535,0
|
|
20240503,180900,300119605,3535,3535,3535,3535,0
|
|
20240503,180800,300119605,3535,3535,3535,3535,0
|
|
20240503,180700,300119605,3535,3535,3535,3535,1032
|
|
20240503,180600,300119605,3535,3535,3535,3535,0
|
|
20240503,180500,300119605,3535,3535,3535,3535,0
|
|
20240503,180400,300119605,3535,3535,3535,3535,0
|
|
20240503,180300,300119605,3535,3535,3535,3535,0
|
|
20240503,180200,300119605,3535,3535,3535,3535,0
|
|
20240503,180100,300119605,3535,3535,3535,3535,0
|
|
20240503,180000,300119605,3535,3535,3535,3535,0
|
|
20240503,175900,300119605,3535,3535,3535,3535,0
|
|
20240503,175800,300119605,3535,3535,3535,3535,0
|
|
20240503,175700,300119605,3535,3535,3535,3535,0
|
|
20240503,175600,300119605,3535,3535,3535,3535,0
|
|
20240503,175500,300119605,3535,3535,3535,3535,0
|
|
20240503,175400,300119605,3535,3535,3535,3535,0
|
|
20240503,175300,300119605,3535,3535,3535,3535,0
|
|
20240503,175200,300119605,3535,3535,3535,3535,0
|
|
20240503,175100,300119605,3535,3535,3535,3535,0
|
|
20240503,175000,300119605,3535,3535,3535,3535,0
|
|
20240503,174900,300119605,3535,3535,3535,3535,0
|
|
20240503,174800,300119605,3535,3535,3535,3535,0
|
|
20240503,174700,300119605,3535,3535,3535,3535,0
|
|
20240503,174600,300119605,3535,3535,3535,3535,0
|
|
20240503,174500,300119605,3535,3535,3535,3535,0
|
|
20240503,174400,300119605,3535,3535,3535,3535,0
|
|
20240503,174300,300119605,3535,3535,3535,3535,0
|
|
20240503,174200,300119605,3535,3535,3535,3535,0
|
|
20240503,174100,300119605,3535,3535,3535,3535,0
|
|
20240503,174000,300119605,3535,3535,3535,3535,0
|
|
20240503,173900,300119605,3535,3535,3535,3535,0
|
|
20240503,173800,300119605,3535,3535,3535,3535,0
|
|
20240503,173700,300119605,3535,3535,3535,3535,1032
|
|
20240503,173600,300119605,3535,3535,3535,3535,0
|
|
20240503,173500,300119605,3535,3535,3535,3535,0
|
|
20240503,173400,300119605,3535,3535,3535,3535,0
|
|
20240503,173300,300119605,3535,3535,3535,3535,0
|
|
20240503,173200,300119605,3535,3535,3535,3535,0
|
|
20240503,173100,300119605,3535,3535,3535,3535,0
|
|
20240503,173000,300119605,3535,3535,3535,3535,0
|
|
20240503,172900,300119605,3535,3535,3535,3535,0
|
|
20240503,172800,300119605,3535,3535,3535,3535,0
|
|
20240503,172700,300119605,3535,3535,3535,3535,0
|
|
20240503,172600,300119605,3535,3535,3535,3535,0
|
|
20240503,172500,300119605,3535,3535,3535,3535,0
|
|
20240503,172400,300119605,3535,3535,3535,3535,0
|
|
20240503,172300,300119605,3535,3535,3535,3535,0
|
|
20240503,172200,300119605,3535,3535,3535,3535,0
|
|
20240503,172100,300119605,3535,3535,3535,3535,0
|
|
20240503,172000,300119605,3535,3535,3535,3535,0
|
|
20240503,171900,300119605,3535,3535,3535,3535,0
|
|
20240503,171800,300119605,3535,3535,3535,3535,0
|
|
20240503,171700,300119605,3535,3535,3535,3535,0
|
|
20240503,171600,300119605,3535,3535,3535,3535,0
|
|
20240503,171500,300119605,3535,3535,3535,3535,0
|
|
20240503,171400,300119605,3535,3535,3535,3535,0
|
|
20240503,171300,300119605,3535,3535,3535,3535,0
|
|
20240503,171200,300119605,3535,3535,3535,3535,0
|
|
20240503,171100,300119605,3535,3535,3535,3535,0
|
|
20240503,171000,300119605,3535,3535,3535,3535,0
|
|
20240503,170900,300119605,3535,3535,3535,3535,0
|
|
20240503,170800,300119605,3535,3535,3535,3535,0
|
|
20240503,170700,300119605,3535,3535,3535,3535,1032
|
|
20240503,170600,300119605,3535,3535,3535,3535,0
|
|
20240503,170500,300119605,3535,3535,3535,3535,0
|
|
20240503,170400,300119605,3535,3535,3535,3535,0
|
|
20240503,170300,300119605,3535,3535,3535,3535,0
|
|
20240503,170200,300119605,3535,3535,3535,3535,0
|
|
20240503,170100,300119605,3535,3535,3535,3535,0
|
|
20240503,170000,300119605,3535,3535,3535,3535,0
|
|
20240503,165900,300119605,3535,3535,3535,3535,0
|
|
20240503,165800,300119605,3535,3535,3535,3535,0
|
|
20240503,165700,300119605,3535,3535,3535,3535,0
|
|
20240503,165600,300119605,3535,3535,3535,3535,0
|
|
20240503,165500,300119605,3535,3535,3535,3535,0
|
|
20240503,165400,300119605,3535,3535,3535,3535,0
|
|
20240503,165300,300119605,3535,3535,3535,3535,0
|
|
20240503,165200,300119605,3535,3535,3535,3535,0
|
|
20240503,165100,300119605,3535,3535,3535,3535,0
|
|
20240503,165000,300119605,3535,3535,3535,3535,0
|
|
20240503,164900,300119605,3535,3535,3535,3535,0
|
|
20240503,164800,300119605,3535,3535,3535,3535,0
|
|
20240503,164700,300119605,3535,3535,3535,3535,0
|
|
20240503,164600,300119605,3535,3535,3535,3535,0
|
|
20240503,164500,300119605,3535,3535,3535,3535,0
|
|
20240503,164400,300119605,3535,3535,3535,3535,0
|
|
20240503,164300,300119605,3535,3535,3535,3535,0
|
|
20240503,164200,300119605,3535,3535,3535,3535,0
|
|
20240503,164100,300119605,3535,3535,3535,3535,0
|
|
20240503,164000,300119605,3535,3535,3535,3535,0
|
|
20240503,163900,300119605,3535,3535,3535,3535,0
|
|
20240503,163800,300119605,3535,3535,3535,3535,0
|
|
20240503,163700,300119605,3535,3535,3535,3535,1032
|
|
20240503,163600,300119605,3535,3535,3535,3535,0
|
|
20240503,163500,300119605,3535,3535,3535,3535,0
|
|
20240503,163400,300119605,3535,3535,3535,3535,0
|
|
20240503,163300,300119605,3535,3535,3535,3535,0
|
|
20240503,163200,300119605,3535,3535,3535,3535,0
|
|
20240503,163100,300119605,3535,3535,3535,3535,0
|
|
20240503,163000,300119605,3535,3535,3535,3535,0
|
|
20240503,162900,300119605,3535,3535,3535,3535,0
|
|
20240503,162800,300119605,3535,3535,3535,3535,0
|
|
20240503,162700,300119605,3535,3535,3535,3535,0
|
|
20240503,162600,300119605,3535,3535,3535,3535,0
|
|
20240503,162500,300119605,3535,3535,3535,3535,0
|
|
20240503,162400,300119605,3535,3535,3535,3535,0
|
|
20240503,162300,300119605,3535,3535,3535,3535,0
|
|
20240503,162200,300119605,3535,3535,3535,3535,0
|
|
20240503,162100,300119605,3535,3535,3535,3535,0
|
|
20240503,162000,300119605,3535,3535,3535,3535,0
|
|
20240503,161900,300119605,3535,3535,3535,3535,0
|
|
20240503,161800,300119605,3535,3535,3535,3535,0
|
|
20240503,161700,300119605,3535,3535,3535,3535,0
|
|
20240503,161600,300119605,3535,3535,3535,3535,0
|
|
20240503,161500,300119605,3535,3535,3535,3535,0
|
|
20240503,161400,300119605,3535,3535,3535,3535,0
|
|
20240503,161300,300119605,3535,3535,3535,3535,0
|
|
20240503,161200,300119605,3535,3535,3535,3535,0
|
|
20240503,161100,300119605,3535,3535,3535,3535,0
|
|
20240503,161000,300119605,3535,3535,3535,3535,0
|
|
20240503,160900,300119605,3535,3535,3535,3535,0
|
|
20240503,160800,300119605,3535,3535,3535,3535,0
|
|
20240503,160700,300119605,3535,3535,3535,3535,1032
|
|
20240503,160600,300119605,3535,3535,3535,3535,0
|
|
20240503,160500,300119605,3535,3535,3535,3535,0
|
|
20240503,160400,300119605,3535,3535,3535,3535,0
|
|
20240503,160300,300119605,3535,3535,3535,3535,0
|
|
20240503,160200,300119605,3535,3535,3535,3535,0
|
|
20240503,160100,300119605,3535,3535,3535,3535,0
|
|
20240503,160000,300119605,3535,3535,3535,3535,0
|
|
20240503,155900,300119605,3535,3535,3535,3535,0
|
|
20240503,155800,300119605,3535,3535,3535,3535,0
|
|
20240503,155700,300119605,3535,3535,3535,3535,0
|
|
20240503,155600,300119605,3535,3535,3535,3535,0
|
|
20240503,155500,300119605,3535,3535,3535,3535,0
|
|
20240503,155400,300119605,3535,3535,3535,3535,0
|
|
20240503,155300,300119605,3535,3535,3535,3535,0
|
|
20240503,155200,300119605,3535,3535,3535,3535,0
|
|
20240503,155100,300119605,3535,3535,3535,3535,0
|
|
20240503,155000,300119605,3535,3535,3535,3535,0
|
|
20240503,154900,300119605,3535,3535,3535,3535,0
|
|
20240503,154800,300119605,3535,3535,3535,3535,0
|
|
20240503,154700,300119605,3535,3535,3535,3535,0
|
|
20240503,154600,300119605,3535,3535,3535,3535,0
|
|
20240503,154500,300119605,3535,3535,3535,3535,0
|
|
20240503,154400,300119605,3535,3535,3535,3535,0
|
|
20240503,154300,300119605,3535,3535,3535,3535,0
|
|
20240503,154200,300119605,3535,3535,3535,3535,0
|
|
20240503,154100,300119605,3535,3535,3535,3535,0
|
|
20240503,154000,300119605,3535,3535,3535,3535,0
|
|
20240503,153900,300119605,3535,3535,3535,3535,0
|
|
20240503,153800,300119605,3535,3535,3535,3535,0
|
|
20240503,153700,300119605,3535,3535,3535,3535,1032
|
|
20240503,153600,300119605,3535,3535,3535,3535,0
|
|
20240503,153500,300119605,3535,3535,3535,3535,0
|
|
20240503,153400,300119605,3535,3535,3535,3535,0
|
|
20240503,153300,300119605,3535,3535,3535,3535,0
|
|
20240503,153200,300119605,3535,3535,3535,3535,0
|
|
20240503,153100,300119605,3535,3535,3535,3535,0
|
|
20240503,153000,300119605,3535,3535,3535,3535,1032
|
|
20240503,152900,296471485,3530,3530,3530,3530,0
|
|
20240503,152800,296471485,3530,3530,3530,3530,0
|
|
20240503,152700,296471485,3530,3530,3530,3530,0
|
|
20240503,152600,296471485,3530,3530,3530,3530,0
|
|
20240503,152500,296471485,3530,3530,3530,3530,0
|
|
20240503,152400,296471485,3530,3530,3530,3530,0
|
|
20240503,152300,296471485,3530,3530,3530,3530,0
|
|
20240503,152200,296471485,3530,3530,3530,3530,0
|
|
20240503,152100,296471485,3530,3530,3530,3530,0
|
|
20240503,152000,296471485,3530,3530,3530,3530,0
|
|
20240503,151900,296471485,3530,3530,3535,3530,35
|
|
20240503,151800,296347925,3530,3535,3535,3530,8029
|
|
20240503,151700,267993755,3540,3535,3540,3535,11
|
|
20240503,151600,267954845,3535,3535,3535,3535,15
|
|
20240503,151500,267901820,3535,3540,3540,3535,240
|
|
20240503,151400,267053235,3535,3535,3540,3535,29
|
|
20240503,151300,266950695,3540,3540,3540,3540,202
|
|
20240503,151200,266235615,3535,3540,3540,3535,6
|
|
20240503,151100,266214390,3540,3540,3540,3540,2
|
|
20240503,151000,266207310,3545,3540,3545,3540,3
|
|
20240503,150900,266196680,3540,3540,3540,3540,2
|
|
20240503,150800,266189600,3540,3540,3540,3540,228
|
|
20240503,150700,265382480,3540,3540,3540,3540,243
|
|
20240503,150600,264522260,3540,3540,3540,3540,0
|
|
20240503,150500,264522260,3540,3540,3540,3540,21
|
|
20240503,150400,264447920,3535,3535,3535,3535,4
|
|
20240503,150300,264433780,3540,3540,3540,3540,0
|
|
20240503,150200,264433780,3540,3540,3540,3540,0
|
|
20240503,150100,264433780,3540,3540,3540,3540,0
|
|
20240503,150000,264433780,3540,3540,3540,3540,0
|
|
20240503,145900,264433780,3540,3540,3540,3540,1
|
|
20240503,145800,264430240,3540,3540,3540,3540,99
|
|
20240503,145700,264079780,3540,3540,3540,3540,0
|
|
20240503,145600,264079780,3540,3540,3540,3540,1
|
|
20240503,145500,264076240,3540,3540,3540,3540,0
|
|
20240503,145400,264076240,3540,3540,3540,3540,1
|
|
20240503,145300,264072700,3540,3540,3540,3540,0
|
|
20240503,145200,264072700,3540,3540,3540,3540,1
|
|
20240503,145100,264069160,3535,3535,3535,3535,0
|
|
20240503,145000,264069160,3535,3535,3535,3535,0
|
|
20240503,144900,264069160,3535,3535,3535,3535,2
|
|
20240503,144800,264062090,3540,3540,3540,3540,0
|
|
20240503,144700,264062090,3540,3540,3540,3540,8
|
|
20240503,144600,264033770,3540,3540,3540,3540,1
|
|
20240503,144500,264030230,3540,3540,3540,3540,2
|
|
20240503,144400,264023150,3540,3540,3540,3540,0
|
|
20240503,144300,264023150,3540,3540,3540,3540,0
|
|
20240503,144200,264023150,3540,3540,3540,3540,1
|
|
20240503,144100,264019610,3540,3540,3540,3540,0
|
|
20240503,144000,264019610,3540,3540,3540,3540,20
|
|
20240503,143900,263948810,3540,3540,3540,3540,0
|
|
20240503,143800,263948810,3540,3540,3540,3540,0
|
|
20240503,143700,263948810,3540,3540,3540,3540,0
|
|
20240503,143600,263948810,3540,3540,3540,3540,28
|
|
20240503,143500,263849690,3540,3540,3540,3540,3
|
|
20240503,143400,263839070,3535,3535,3535,3535,0
|
|
20240503,143300,263839070,3535,3535,3535,3535,0
|
|
20240503,143200,263839070,3535,3535,3535,3535,0
|
|
20240503,143100,263839070,3535,3535,3535,3535,2661
|
|
20240503,143000,254432435,3540,3540,3540,3540,2
|
|
20240503,142900,254425355,3540,3540,3540,3540,0
|
|
20240503,142800,254425355,3540,3540,3540,3540,515
|
|
20240503,142700,252602255,3540,3540,3540,3540,185
|
|
20240503,142600,251947355,3545,3545,3545,3545,1
|
|
20240503,142500,251943810,3540,3540,3540,3540,0
|
|
20240503,142400,251943810,3540,3545,3545,3540,2621
|
|
20240503,142300,242665165,3545,3545,3545,3545,1
|
|
20240503,142200,242661620,3540,3540,3540,3540,0
|
|
20240503,142100,242661620,3540,3540,3540,3540,0
|
|
20240503,142000,242661620,3540,3540,3540,3540,24
|
|
20240503,141900,242576660,3545,3545,3545,3545,44
|
|
20240503,141800,242420680,3550,3550,3550,3550,0
|
|
20240503,141700,242420680,3550,3550,3550,3550,10
|
|
20240503,141600,242385180,3550,3550,3550,3550,0
|
|
20240503,141500,242385180,3550,3550,3550,3550,0
|
|
20240503,141400,242385180,3550,3550,3550,3550,1
|
|
20240503,141300,242381630,3545,3545,3545,3545,833
|
|
20240503,141200,239428645,3545,3545,3545,3545,200
|
|
20240503,141100,238719645,3550,3550,3550,3550,0
|
|
20240503,141000,238719645,3550,3550,3550,3550,0
|
|
20240503,140900,238719645,3550,3550,3550,3550,5
|
|
20240503,140800,238701895,3550,3550,3550,3550,0
|
|
20240503,140700,238701895,3550,3550,3550,3550,0
|
|
20240503,140600,238701895,3550,3545,3550,3545,8
|
|
20240503,140500,238673525,3545,3545,3545,3545,0
|
|
20240503,140400,238673525,3545,3545,3545,3545,0
|
|
20240503,140300,238673525,3545,3545,3545,3545,0
|
|
20240503,140200,238673525,3545,3545,3545,3545,500
|
|
20240503,140100,236901025,3545,3545,3545,3545,0
|
|
20240503,140000,236901025,3545,3545,3545,3545,0
|
|
20240503,135900,236901025,3545,3545,3545,3545,0
|
|
20240503,135800,236901025,3545,3545,3545,3545,129
|
|
20240503,135700,236443720,3545,3545,3545,3545,13
|
|
20240503,135600,236397635,3545,3540,3545,3540,14
|
|
20240503,135500,236348050,3545,3545,3545,3545,0
|
|
20240503,135400,236348050,3545,3545,3545,3545,0
|
|
20240503,135300,236348050,3545,3545,3545,3545,0
|
|
20240503,135200,236348050,3545,3545,3545,3545,0
|
|
20240503,135100,236348050,3545,3545,3545,3545,30
|
|
20240503,135000,236241700,3540,3540,3540,3540,0
|
|
20240503,134900,236241700,3540,3540,3540,3540,0
|
|
20240503,134800,236241700,3540,3540,3540,3540,0
|
|
20240503,134700,236241700,3540,3540,3540,3540,0
|
|
20240503,134600,236241700,3540,3540,3540,3540,800
|
|
20240503,134500,233409700,3540,3540,3540,3540,0
|
|
20240503,134400,233409700,3540,3540,3540,3540,34
|
|
20240503,134300,233289340,3545,3545,3545,3545,10
|
|
20240503,134200,233253890,3545,3545,3545,3545,0
|
|
20240503,134100,233253890,3545,3545,3545,3545,0
|
|
20240503,134000,233253890,3545,3545,3545,3545,0
|
|
20240503,133900,233253890,3545,3545,3545,3545,2
|
|
20240503,133800,233246800,3545,3545,3545,3545,14
|
|
20240503,133700,233197170,3540,3540,3540,3540,0
|
|
20240503,133600,233197170,3540,3540,3540,3540,0
|
|
20240503,133500,233197170,3540,3540,3540,3540,0
|
|
20240503,133400,233197170,3540,3540,3540,3540,0
|
|
20240503,133300,233197170,3540,3540,3540,3540,60
|
|
20240503,133200,232984770,3540,3540,3540,3540,0
|
|
20240503,133100,232984770,3540,3540,3540,3540,0
|
|
20240503,133000,232984770,3540,3540,3540,3540,0
|
|
20240503,132900,232984770,3540,3540,3540,3540,0
|
|
20240503,132800,232984770,3540,3540,3540,3540,0
|
|
20240503,132700,232984770,3540,3540,3540,3540,197
|
|
20240503,132600,232287390,3540,3540,3540,3540,200
|
|
20240503,132500,231579390,3540,3540,3540,3540,0
|
|
20240503,132400,231579390,3540,3540,3540,3540,135
|
|
20240503,132300,231101490,3540,3540,3540,3540,14
|
|
20240503,132200,231051930,3545,3540,3545,3540,504
|
|
20240503,132100,229267750,3540,3540,3540,3540,0
|
|
20240503,132000,229267750,3540,3540,3540,3540,210
|
|
20240503,131900,228524350,3540,3540,3540,3540,0
|
|
20240503,131800,228524350,3540,3540,3540,3540,100
|
|
20240503,131700,228170350,3540,3540,3540,3540,0
|
|
20240503,131600,228170350,3540,3540,3540,3540,0
|
|
20240503,131500,228170350,3540,3535,3540,3535,6
|
|
20240503,131400,228149135,3540,3540,3540,3540,2
|
|
20240503,131300,228142055,3540,3540,3540,3540,0
|
|
20240503,131200,228142055,3540,3535,3540,3535,12
|
|
20240503,131100,228099585,3535,3535,3535,3535,8
|
|
20240503,131000,228071305,3535,3535,3535,3535,0
|
|
20240503,130900,228071305,3535,3535,3535,3535,1474
|
|
20240503,130800,222860715,3535,3535,3535,3535,0
|
|
20240503,130700,222860715,3535,3540,3540,3535,2477
|
|
20240503,130600,214104515,3535,3535,3535,3535,0
|
|
20240503,130500,214104515,3535,3535,3535,3535,15
|
|
20240503,130400,214051490,3540,3540,3540,3540,412
|
|
20240503,130300,212593010,3540,3540,3540,3540,607
|
|
20240503,130200,210444230,3540,3540,3540,3540,10
|
|
20240503,130100,210408830,3540,3540,3540,3540,0
|
|
20240503,130000,210408830,3540,3540,3540,3540,125
|
|
20240503,125900,209966330,3540,3540,3540,3540,20
|
|
20240503,125800,209895530,3535,3535,3535,3535,0
|
|
20240503,125700,209895530,3535,3540,3540,3535,30
|
|
20240503,125600,209789335,3540,3540,3540,3540,0
|
|
20240503,125500,209789335,3540,3540,3540,3540,5
|
|
20240503,125400,209771635,3540,3540,3540,3540,0
|
|
20240503,125300,209771635,3540,3540,3540,3540,121
|
|
20240503,125200,209343295,3540,3540,3540,3540,1
|
|
20240503,125100,209339755,3535,3535,3535,3535,0
|
|
20240503,125000,209339755,3535,3535,3535,3535,8
|
|
20240503,124900,209311475,3545,3545,3545,3545,0
|
|
20240503,124800,209311475,3545,3545,3545,3545,0
|
|
20240503,124700,209311475,3545,3545,3545,3545,0
|
|
20240503,124600,209311475,3545,3545,3545,3545,0
|
|
20240503,124500,209311475,3545,3545,3545,3545,1
|
|
20240503,124400,209307930,3540,3540,3540,3540,8
|
|
20240503,124300,209279610,3545,3545,3545,3545,0
|
|
20240503,124200,209279610,3545,3545,3545,3545,0
|
|
20240503,124100,209279610,3545,3545,3545,3545,0
|
|
20240503,124000,209279610,3545,3545,3545,3545,0
|
|
20240503,123900,209279610,3545,3545,3545,3545,0
|
|
20240503,123800,209279610,3545,3545,3545,3545,0
|
|
20240503,123700,209279610,3545,3545,3545,3545,1
|
|
20240503,123600,209276065,3545,3545,3545,3545,1
|
|
20240503,123500,209272520,3540,3540,3540,3540,18
|
|
20240503,123400,209208800,3540,3540,3540,3540,26
|
|
20240503,123300,209116760,3540,3540,3540,3540,0
|
|
20240503,123200,209116760,3540,3540,3540,3540,0
|
|
20240503,123100,209116760,3540,3540,3540,3540,1
|
|
20240503,123000,209113220,3535,3535,3535,3535,1418
|
|
20240503,122900,204100590,3535,3535,3535,3535,0
|
|
20240503,122800,204100590,3535,3540,3540,3535,103
|
|
20240503,122700,203735985,3540,3540,3540,3540,15
|
|
20240503,122600,203682885,3535,3535,3535,3535,15
|
|
20240503,122500,203629860,3540,3540,3540,3540,7
|
|
20240503,122400,203605080,3535,3535,3535,3535,376
|
|
20240503,122300,202275920,3535,3535,3535,3535,10
|
|
20240503,122200,202240570,3535,3535,3535,3535,0
|
|
20240503,122100,202240570,3535,3535,3535,3535,0
|
|
20240503,122000,202240570,3535,3540,3540,3535,110
|
|
20240503,121900,201851220,3540,3540,3540,3540,0
|
|
20240503,121800,201851220,3540,3540,3540,3540,203
|
|
20240503,121700,201132600,3540,3540,3540,3540,0
|
|
20240503,121600,201132600,3540,3540,3540,3540,11
|
|
20240503,121500,201093660,3540,3540,3540,3540,5
|
|
20240503,121400,201075960,3540,3540,3540,3540,0
|
|
20240503,121300,201075960,3540,3540,3540,3540,10
|
|
20240503,121200,201040560,3540,3540,3540,3540,0
|
|
20240503,121100,201040560,3540,3540,3540,3540,1
|
|
20240503,121000,201037020,3535,3535,3535,3535,137
|
|
20240503,120900,200552725,3535,3535,3535,3535,20
|
|
20240503,120800,200482025,3535,3535,3535,3535,0
|
|
20240503,120700,200482025,3535,3535,3535,3535,0
|
|
20240503,120600,200482025,3535,3535,3535,3535,0
|
|
20240503,120500,200482025,3535,3535,3535,3535,1
|
|
20240503,120400,200478490,3535,3535,3535,3535,1
|
|
20240503,120300,200474955,3530,3530,3530,3530,0
|
|
20240503,120200,200474955,3530,3530,3530,3530,0
|
|
20240503,120100,200474955,3530,3530,3530,3530,0
|
|
20240503,120000,200474955,3530,3530,3530,3530,0
|
|
20240503,115900,200474955,3530,3530,3530,3530,0
|
|
20240503,115800,200474955,3530,3530,3530,3530,30
|
|
20240503,115700,200369055,3535,3535,3535,3535,2
|
|
20240503,115600,200361985,3535,3535,3535,3535,64
|
|
20240503,115500,200135745,3535,3535,3535,3535,5
|
|
20240503,115400,200118070,3535,3535,3535,3535,0
|
|
20240503,115300,200118070,3535,3535,3535,3535,0
|
|
20240503,115200,200118070,3535,3535,3535,3535,0
|
|
20240503,115100,200118070,3535,3535,3535,3535,5
|
|
20240503,115000,200100395,3530,3535,3535,3530,307
|
|
20240503,114900,199016680,3535,3535,3535,3535,88
|
|
20240503,114800,198705600,3535,3535,3535,3535,0
|
|
20240503,114700,198705600,3535,3535,3535,3535,0
|
|
20240503,114600,198705600,3535,3535,3535,3535,0
|
|
20240503,114500,198705600,3535,3535,3535,3535,6
|
|
20240503,114400,198684390,3530,3530,3530,3530,0
|
|
20240503,114300,198684390,3530,3535,3535,3530,149
|
|
20240503,114200,198158370,3535,3535,3535,3535,1000
|
|
20240503,114100,194623370,3535,3535,3535,3535,0
|
|
20240503,114000,194623370,3535,3535,3535,3535,0
|
|
20240503,113900,194623370,3535,3535,3535,3535,0
|
|
20240503,113800,194623370,3535,3535,3535,3535,694
|
|
20240503,113700,192170080,3535,3535,3535,3535,0
|
|
20240503,113600,192170080,3535,3535,3535,3535,20
|
|
20240503,113500,192099380,3535,3535,3535,3535,0
|
|
20240503,113400,192099380,3535,3535,3535,3535,11
|
|
20240503,113300,192060495,3535,3535,3535,3535,2
|
|
20240503,113200,192053425,3535,3535,3535,3535,0
|
|
20240503,113100,192053425,3535,3535,3535,3535,0
|
|
20240503,113000,192053425,3535,3535,3535,3535,5
|
|
20240503,112900,192035750,3530,3535,3535,3530,11
|
|
20240503,112800,191996915,3535,3535,3535,3535,0
|
|
20240503,112700,191996915,3535,3535,3535,3535,0
|
|
20240503,112600,191996915,3535,3535,3535,3535,0
|
|
20240503,112500,191996915,3535,3535,3535,3535,1
|
|
20240503,112400,191993380,3525,3525,3525,3525,0
|
|
20240503,112300,191993380,3525,3525,3525,3525,0
|
|
20240503,112200,191993380,3525,3525,3525,3525,0
|
|
20240503,112100,191993380,3525,3525,3525,3525,0
|
|
20240503,112000,191993380,3525,3525,3525,3525,3529
|
|
20240503,111900,179553655,3530,3530,3530,3530,387
|
|
20240503,111800,178187545,3530,3530,3530,3530,1291
|
|
20240503,111700,173630315,3535,3535,3535,3535,0
|
|
20240503,111600,173630315,3535,3535,3535,3535,228
|
|
20240503,111500,172824335,3540,3540,3540,3540,1
|
|
20240503,111400,172820795,3540,3540,3540,3540,0
|
|
20240503,111300,172820795,3540,3540,3540,3540,0
|
|
20240503,111200,172820795,3540,3540,3540,3540,85
|
|
20240503,111100,172519895,3540,3540,3540,3540,83
|
|
20240503,111000,172226075,3535,3540,3540,3535,1004
|
|
20240503,110900,168676925,3540,3540,3540,3540,1
|
|
20240503,110800,168673385,3535,3535,3535,3535,310
|
|
20240503,110700,167577535,3540,3540,3540,3540,1
|
|
20240503,110600,167573995,3535,3535,3540,3535,2217
|
|
20240503,110500,159731290,3535,3535,3535,3535,0
|
|
20240503,110400,159731290,3535,3535,3535,3535,248
|
|
20240503,110300,158854610,3540,3540,3540,3540,0
|
|
20240503,110200,158854610,3540,3540,3540,3540,11
|
|
20240503,110100,158815670,3540,3530,3540,3530,307
|
|
20240503,110000,157731940,3525,3525,3525,3525,0
|
|
20240503,105900,157731940,3525,3535,3535,3525,10010
|
|
20240503,105800,122380265,3535,3535,3535,3535,30
|
|
20240503,105700,122274215,3540,3540,3540,3540,551
|
|
20240503,105600,120323675,3540,3540,3540,3540,600
|
|
20240503,105500,118199675,3545,3545,3545,3545,205
|
|
20240503,105400,117472950,3545,3540,3545,3535,3009
|
|
20240503,105300,106835390,3545,3545,3545,3545,850
|
|
20240503,105200,103822140,3545,3550,3550,3540,5919
|
|
20240503,105100,82838120,3555,3555,3555,3555,15
|
|
20240503,105000,82784795,3555,3555,3555,3555,0
|
|
20240503,104900,82784795,3555,3555,3555,3555,0
|
|
20240503,104800,82784795,3555,3550,3555,3550,491
|
|
20240503,104700,81041740,3550,3550,3550,3550,0
|
|
20240503,104600,81041740,3550,3550,3550,3550,4
|
|
20240503,104500,81027540,3550,3550,3550,3550,0
|
|
20240503,104400,81027540,3550,3550,3550,3550,1
|
|
20240503,104300,81023990,3550,3550,3550,3550,15
|
|
20240503,104200,80970740,3550,3550,3550,3550,34
|
|
20240503,104100,80850040,3550,3550,3550,3550,0
|
|
20240503,104000,80850040,3550,3550,3550,3550,1156
|
|
20240503,103900,76746240,3550,3550,3550,3550,0
|
|
20240503,103800,76746240,3550,3550,3550,3550,0
|
|
20240503,103700,76746240,3550,3550,3550,3550,0
|
|
20240503,103600,76746240,3550,3550,3550,3550,0
|
|
20240503,103500,76746240,3550,3550,3550,3550,0
|
|
20240503,103400,76746240,3550,3550,3550,3550,1
|
|
20240503,103300,76742690,3545,3545,3545,3545,200
|
|
20240503,103200,76033690,3545,3545,3545,3545,1
|
|
20240503,103100,76030145,3540,3540,3540,3540,382
|
|
20240503,103000,74677865,3545,3545,3545,3545,1
|
|
20240503,102900,74674320,3540,3540,3540,3540,0
|
|
20240503,102800,74674320,3540,3550,3550,3540,686
|
|
20240503,102700,72245870,3550,3540,3550,3540,301
|
|
20240503,102600,71180320,3540,3545,3545,3540,2328
|
|
20240503,102500,62932800,3550,3550,3550,3550,332
|
|
20240503,102400,61754200,3545,3545,3545,3545,0
|
|
20240503,102300,61754200,3545,3545,3545,3545,9
|
|
20240503,102200,61722295,3550,3550,3550,3550,1
|
|
20240503,102100,61718745,3550,3550,3550,3550,0
|
|
20240503,102000,61718745,3550,3550,3550,3550,150
|
|
20240503,101900,61186245,3550,3550,3550,3550,10
|
|
20240503,101800,61150745,3545,3545,3545,3545,1
|
|
20240503,101700,61147200,3550,3550,3550,3550,0
|
|
20240503,101600,61147200,3550,3550,3550,3550,60
|
|
20240503,101500,60934200,3550,3550,3550,3550,407
|
|
20240503,101400,59489350,3550,3550,3550,3550,35
|
|
20240503,101300,59365100,3550,3550,3550,3550,430
|
|
20240503,101200,57838600,3550,3550,3550,3550,1000
|
|
20240503,101100,54288600,3545,3545,3545,3545,0
|
|
20240503,101000,54288600,3545,3550,3550,3545,41
|
|
20240503,100900,54143125,3555,3555,3555,3555,1
|
|
20240503,100800,54139570,3555,3555,3555,3555,100
|
|
20240503,100700,53784070,3555,3555,3555,3555,0
|
|
20240503,100600,53784070,3555,3555,3555,3555,71
|
|
20240503,100500,53531665,3550,3555,3555,3550,20
|
|
20240503,100400,53460660,3555,3555,3555,3555,1
|
|
20240503,100300,53457105,3550,3550,3550,3550,0
|
|
20240503,100200,53457105,3550,3550,3550,3550,0
|
|
20240503,100100,53457105,3550,3550,3550,3550,127
|
|
20240503,100000,53006255,3555,3555,3555,3555,22
|
|
20240503,095900,52928045,3555,3555,3555,3555,1
|
|
20240503,095800,52924490,3555,3555,3555,3555,0
|
|
20240503,095700,52924490,3555,3555,3555,3555,0
|
|
20240503,095600,52924490,3555,3555,3555,3555,6
|
|
20240503,095500,52903160,3555,3555,3555,3555,1
|
|
20240503,095400,52899605,3555,3555,3555,3555,1
|
|
20240503,095300,52896050,3555,3555,3555,3555,8
|
|
20240503,095200,52867610,3560,3555,3560,3555,237
|
|
20240503,095100,52023915,3560,3550,3560,3550,504
|
|
20240503,095000,50233230,3550,3550,3550,3550,0
|
|
20240503,094900,50233230,3550,3550,3550,3550,1
|
|
20240503,094800,50229680,3545,3545,3545,3545,0
|
|
20240503,094700,50229680,3545,3545,3545,3545,0
|
|
20240503,094600,50229680,3545,3545,3545,3545,0
|
|
20240503,094500,50229680,3545,3545,3545,3545,0
|
|
20240503,094400,50229680,3545,3545,3545,3545,1
|
|
20240503,094300,50226135,3550,3550,3550,3550,1
|
|
20240503,094200,50222585,3545,3550,3550,3545,1144
|
|
20240503,094100,46167080,3550,3550,3550,3550,47
|
|
20240503,094000,46000230,3560,3560,3560,3560,0
|
|
20240503,093900,46000230,3560,3560,3560,3560,3
|
|
20240503,093800,45989550,3550,3550,3550,3550,0
|
|
20240503,093700,45989550,3550,3555,3555,3550,450
|
|
20240503,093600,44391980,3555,3550,3555,3550,204
|
|
20240503,093500,43667350,3555,3555,3555,3555,4
|
|
20240503,093400,43653130,3555,3555,3555,3555,0
|
|
20240503,093300,43653130,3555,3555,3555,3555,0
|
|
20240503,093200,43653130,3555,3560,3560,3555,350
|
|
20240503,093100,42407135,3560,3560,3560,3560,0
|
|
20240503,093000,42407135,3560,3560,3560,3560,281
|
|
20240503,092900,41406775,3555,3555,3555,3555,49
|
|
20240503,092800,41232580,3555,3555,3555,3555,8
|
|
20240503,092700,41204140,3560,3560,3560,3560,2
|
|
20240503,092600,41197020,3555,3555,3555,3555,11
|
|
20240503,092500,41157915,3560,3560,3560,3560,0
|
|
20240503,092400,41157915,3560,3555,3560,3555,5
|
|
20240503,092300,41140130,3560,3560,3560,3560,0
|
|
20240503,092200,41140130,3560,3555,3560,3545,2630
|
|
20240503,092100,31812295,3560,3560,3560,3560,35
|
|
20240503,092000,31687695,3555,3560,3560,3555,5102
|
|
20240503,091900,13550080,3560,3560,3560,3560,0
|
|
20240503,091800,13550080,3560,3560,3560,3560,128
|
|
20240503,091700,13094400,3560,3560,3560,3560,5
|
|
20240503,091600,13076600,3565,3565,3565,3565,1
|
|
20240503,091500,13073035,3565,3565,3565,3565,1
|
|
20240503,091400,13069470,3570,3570,3570,3570,10
|
|
20240503,091300,13033770,3570,3570,3570,3570,27
|
|
20240503,091200,12937380,3570,3565,3580,3560,859
|
|
20240503,091100,9874905,3560,3560,3560,3560,29
|
|
20240503,091000,9771665,3565,3565,3565,3565,91
|
|
20240503,090900,9447250,3560,3560,3560,3560,1
|
|
20240503,090800,9443690,3560,3560,3560,3560,78
|
|
20240503,090700,9166010,3560,3560,3560,3560,53
|
|
20240503,090600,8977330,3565,3565,3565,3565,0
|
|
20240503,090500,8977330,3565,3565,3565,3565,0
|
|
20240503,090400,8977330,3565,3565,3565,3565,0
|
|
20240503,090300,8977330,3565,3565,3565,3560,302
|
|
20240503,090200,7902200,3560,3560,3560,3560,117
|
|
20240503,090100,7485680,3560,3560,3560,3560,1786
|
|
20240503,090000,1127520,3555,3555,3555,3555,200
|