666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200300,204398640,6450,6450,6450,6450,1144
|
|
20240503,200200,204398640,6450,6450,6450,6450,0
|
|
20240503,200100,204398640,6450,6450,6450,6450,0
|
|
20240503,200000,204398640,6450,6450,6450,6450,0
|
|
20240503,195900,204398640,6450,6450,6450,6450,0
|
|
20240503,195800,204398640,6450,6450,6450,6450,0
|
|
20240503,195700,204398640,6450,6450,6450,6450,0
|
|
20240503,195600,204398640,6450,6450,6450,6450,0
|
|
20240503,195500,204398640,6450,6450,6450,6450,0
|
|
20240503,195400,204398640,6450,6450,6450,6450,0
|
|
20240503,195300,204398640,6450,6450,6450,6450,0
|
|
20240503,195200,204398640,6450,6450,6450,6450,0
|
|
20240503,195100,204398640,6450,6450,6450,6450,0
|
|
20240503,195000,204398640,6450,6450,6450,6450,0
|
|
20240503,194900,204398640,6450,6450,6450,6450,0
|
|
20240503,194800,204398640,6450,6450,6450,6450,0
|
|
20240503,194700,204398640,6450,6450,6450,6450,0
|
|
20240503,194600,204398640,6450,6450,6450,6450,0
|
|
20240503,194500,204398640,6450,6450,6450,6450,0
|
|
20240503,194400,204398640,6450,6450,6450,6450,0
|
|
20240503,194300,204398640,6450,6450,6450,6450,0
|
|
20240503,194200,204398640,6450,6450,6450,6450,0
|
|
20240503,194100,204398640,6450,6450,6450,6450,0
|
|
20240503,194000,204398640,6450,6450,6450,6450,0
|
|
20240503,193900,204398640,6450,6450,6450,6450,0
|
|
20240503,193800,204398640,6450,6450,6450,6450,0
|
|
20240503,193700,204398640,6450,6450,6450,6450,0
|
|
20240503,193600,204398640,6450,6450,6450,6450,0
|
|
20240503,193500,204398640,6450,6450,6450,6450,0
|
|
20240503,193400,204398640,6450,6450,6450,6450,0
|
|
20240503,193300,204398640,6450,6450,6450,6450,1144
|
|
20240503,193200,204398640,6450,6450,6450,6450,0
|
|
20240503,193100,204398640,6450,6450,6450,6450,0
|
|
20240503,193000,204398640,6450,6450,6450,6450,0
|
|
20240503,192900,204398640,6450,6450,6450,6450,0
|
|
20240503,192800,204398640,6450,6450,6450,6450,0
|
|
20240503,192700,204398640,6450,6450,6450,6450,0
|
|
20240503,192600,204398640,6450,6450,6450,6450,0
|
|
20240503,192500,204398640,6450,6450,6450,6450,0
|
|
20240503,192400,204398640,6450,6450,6450,6450,0
|
|
20240503,192300,204398640,6450,6450,6450,6450,0
|
|
20240503,192200,204398640,6450,6450,6450,6450,0
|
|
20240503,192100,204398640,6450,6450,6450,6450,0
|
|
20240503,192000,204398640,6450,6450,6450,6450,0
|
|
20240503,191900,204398640,6450,6450,6450,6450,0
|
|
20240503,191800,204398640,6450,6450,6450,6450,0
|
|
20240503,191700,204398640,6450,6450,6450,6450,0
|
|
20240503,191600,204398640,6450,6450,6450,6450,0
|
|
20240503,191500,204398640,6450,6450,6450,6450,0
|
|
20240503,191400,204398640,6450,6450,6450,6450,0
|
|
20240503,191300,204398640,6450,6450,6450,6450,0
|
|
20240503,191200,204398640,6450,6450,6450,6450,0
|
|
20240503,191100,204398640,6450,6450,6450,6450,0
|
|
20240503,191000,204398640,6450,6450,6450,6450,0
|
|
20240503,190900,204398640,6450,6450,6450,6450,0
|
|
20240503,190800,204398640,6450,6450,6450,6450,0
|
|
20240503,190700,204398640,6450,6450,6450,6450,0
|
|
20240503,190600,204398640,6450,6450,6450,6450,0
|
|
20240503,190500,204398640,6450,6450,6450,6450,0
|
|
20240503,190400,204398640,6450,6450,6450,6450,0
|
|
20240503,190300,204398640,6450,6450,6450,6450,1144
|
|
20240503,190200,204398640,6450,6450,6450,6450,0
|
|
20240503,190100,204398640,6450,6450,6450,6450,0
|
|
20240503,190000,204398640,6450,6450,6450,6450,0
|
|
20240503,185900,204398640,6450,6450,6450,6450,0
|
|
20240503,185800,204398640,6450,6450,6450,6450,0
|
|
20240503,185700,204398640,6450,6450,6450,6450,0
|
|
20240503,185600,204398640,6450,6450,6450,6450,0
|
|
20240503,185500,204398640,6450,6450,6450,6450,0
|
|
20240503,185400,204398640,6450,6450,6450,6450,0
|
|
20240503,185300,204398640,6450,6450,6450,6450,0
|
|
20240503,185200,204398640,6450,6450,6450,6450,0
|
|
20240503,185100,204398640,6450,6450,6450,6450,0
|
|
20240503,185000,204398640,6450,6450,6450,6450,0
|
|
20240503,184900,204398640,6450,6450,6450,6450,0
|
|
20240503,184800,204398640,6450,6450,6450,6450,0
|
|
20240503,184700,204398640,6450,6450,6450,6450,0
|
|
20240503,184600,204398640,6450,6450,6450,6450,0
|
|
20240503,184500,204398640,6450,6450,6450,6450,0
|
|
20240503,184400,204398640,6450,6450,6450,6450,0
|
|
20240503,184300,204398640,6450,6450,6450,6450,0
|
|
20240503,184200,204398640,6450,6450,6450,6450,0
|
|
20240503,184100,204398640,6450,6450,6450,6450,0
|
|
20240503,184000,204398640,6450,6450,6450,6450,0
|
|
20240503,183900,204398640,6450,6450,6450,6450,0
|
|
20240503,183800,204398640,6450,6450,6450,6450,0
|
|
20240503,183700,204398640,6450,6450,6450,6450,0
|
|
20240503,183600,204398640,6450,6450,6450,6450,0
|
|
20240503,183500,204398640,6450,6450,6450,6450,0
|
|
20240503,183400,204398640,6450,6450,6450,6450,0
|
|
20240503,183300,204398640,6450,6450,6450,6450,1144
|
|
20240503,183200,204398640,6450,6450,6450,6450,0
|
|
20240503,183100,204398640,6450,6450,6450,6450,0
|
|
20240503,183000,204398640,6450,6450,6450,6450,0
|
|
20240503,182900,204398640,6450,6450,6450,6450,0
|
|
20240503,182800,204398640,6450,6450,6450,6450,0
|
|
20240503,182700,204398640,6450,6450,6450,6450,0
|
|
20240503,182600,204398640,6450,6450,6450,6450,0
|
|
20240503,182500,204398640,6450,6450,6450,6450,0
|
|
20240503,182400,204398640,6450,6450,6450,6450,0
|
|
20240503,182300,204398640,6450,6450,6450,6450,0
|
|
20240503,182200,204398640,6450,6450,6450,6450,0
|
|
20240503,182100,204398640,6450,6450,6450,6450,0
|
|
20240503,182000,204398640,6450,6450,6450,6450,0
|
|
20240503,181900,204398640,6450,6450,6450,6450,0
|
|
20240503,181800,204398640,6450,6450,6450,6450,0
|
|
20240503,181700,204398640,6450,6450,6450,6450,0
|
|
20240503,181600,204398640,6450,6450,6450,6450,0
|
|
20240503,181500,204398640,6450,6450,6450,6450,0
|
|
20240503,181400,204398640,6450,6450,6450,6450,0
|
|
20240503,181300,204398640,6450,6450,6450,6450,0
|
|
20240503,181200,204398640,6450,6450,6450,6450,0
|
|
20240503,181100,204398640,6450,6450,6450,6450,0
|
|
20240503,181000,204398640,6450,6450,6450,6450,0
|
|
20240503,180900,204398640,6450,6450,6450,6450,0
|
|
20240503,180800,204398640,6450,6450,6450,6450,0
|
|
20240503,180700,204398640,6450,6450,6450,6450,0
|
|
20240503,180600,204398640,6450,6450,6450,6450,0
|
|
20240503,180500,204398640,6450,6450,6450,6450,0
|
|
20240503,180400,204398640,6450,6450,6450,6450,0
|
|
20240503,180300,204398640,6450,6450,6450,6450,1144
|
|
20240503,180200,204398640,6450,6450,6450,6450,0
|
|
20240503,180100,204398640,6450,6450,6450,6450,0
|
|
20240503,180000,204398640,6450,6450,6450,6450,0
|
|
20240503,175900,204398640,6450,6450,6450,6450,0
|
|
20240503,175800,204398640,6450,6450,6450,6450,0
|
|
20240503,175700,204398640,6450,6450,6450,6450,0
|
|
20240503,175600,204398640,6450,6450,6450,6450,0
|
|
20240503,175500,204398640,6450,6450,6450,6450,0
|
|
20240503,175400,204398640,6450,6450,6450,6450,0
|
|
20240503,175300,204398640,6450,6450,6450,6450,0
|
|
20240503,175200,204398640,6450,6450,6450,6450,0
|
|
20240503,175100,204398640,6450,6450,6450,6450,0
|
|
20240503,175000,204398640,6450,6450,6450,6450,0
|
|
20240503,174900,204398640,6450,6450,6450,6450,0
|
|
20240503,174800,204398640,6450,6450,6450,6450,0
|
|
20240503,174700,204398640,6450,6450,6450,6450,0
|
|
20240503,174600,204398640,6450,6450,6450,6450,0
|
|
20240503,174500,204398640,6450,6450,6450,6450,0
|
|
20240503,174400,204398640,6450,6450,6450,6450,0
|
|
20240503,174300,204398640,6450,6450,6450,6450,0
|
|
20240503,174200,204398640,6450,6450,6450,6450,0
|
|
20240503,174100,204398640,6450,6450,6450,6450,0
|
|
20240503,174000,204398640,6450,6450,6450,6450,0
|
|
20240503,173900,204398640,6450,6450,6450,6450,0
|
|
20240503,173800,204398640,6450,6450,6450,6450,0
|
|
20240503,173700,204398640,6450,6450,6450,6450,0
|
|
20240503,173600,204398640,6450,6450,6450,6450,0
|
|
20240503,173500,204398640,6450,6450,6450,6450,0
|
|
20240503,173400,204398640,6450,6450,6450,6450,0
|
|
20240503,173300,204398640,6450,6450,6450,6450,1144
|
|
20240503,173200,204398640,6450,6450,6450,6450,0
|
|
20240503,173100,204398640,6450,6450,6450,6450,0
|
|
20240503,173000,204398640,6450,6450,6450,6450,0
|
|
20240503,172900,204398640,6450,6450,6450,6450,0
|
|
20240503,172800,204398640,6450,6450,6450,6450,0
|
|
20240503,172700,204398640,6450,6450,6450,6450,0
|
|
20240503,172600,204398640,6450,6450,6450,6450,0
|
|
20240503,172500,204398640,6450,6450,6450,6450,0
|
|
20240503,172400,204398640,6450,6450,6450,6450,0
|
|
20240503,172300,204398640,6450,6450,6450,6450,0
|
|
20240503,172200,204398640,6450,6450,6450,6450,0
|
|
20240503,172100,204398640,6450,6450,6450,6450,0
|
|
20240503,172000,204398640,6450,6450,6450,6450,0
|
|
20240503,171900,204398640,6450,6450,6450,6450,0
|
|
20240503,171800,204398640,6450,6450,6450,6450,0
|
|
20240503,171700,204398640,6450,6450,6450,6450,0
|
|
20240503,171600,204398640,6450,6450,6450,6450,0
|
|
20240503,171500,204398640,6450,6450,6450,6450,0
|
|
20240503,171400,204398640,6450,6450,6450,6450,0
|
|
20240503,171300,204398640,6450,6450,6450,6450,0
|
|
20240503,171200,204398640,6450,6450,6450,6450,0
|
|
20240503,171100,204398640,6450,6450,6450,6450,0
|
|
20240503,171000,204398640,6450,6450,6450,6450,0
|
|
20240503,170900,204398640,6450,6450,6450,6450,0
|
|
20240503,170800,204398640,6450,6450,6450,6450,0
|
|
20240503,170700,204398640,6450,6450,6450,6450,0
|
|
20240503,170600,204398640,6450,6450,6450,6450,0
|
|
20240503,170500,204398640,6450,6450,6450,6450,0
|
|
20240503,170400,204398640,6450,6450,6450,6450,0
|
|
20240503,170300,204398640,6450,6450,6450,6450,1144
|
|
20240503,170200,204398640,6450,6450,6450,6450,0
|
|
20240503,170100,204398640,6450,6450,6450,6450,0
|
|
20240503,170000,204398640,6450,6450,6450,6450,0
|
|
20240503,165900,204398640,6450,6450,6450,6450,0
|
|
20240503,165800,204398640,6450,6450,6450,6450,0
|
|
20240503,165700,204398640,6450,6450,6450,6450,0
|
|
20240503,165600,204398640,6450,6450,6450,6450,0
|
|
20240503,165500,204398640,6450,6450,6450,6450,0
|
|
20240503,165400,204398640,6450,6450,6450,6450,0
|
|
20240503,165300,204398640,6450,6450,6450,6450,0
|
|
20240503,165200,204398640,6450,6450,6450,6450,0
|
|
20240503,165100,204398640,6450,6450,6450,6450,0
|
|
20240503,165000,204398640,6450,6450,6450,6450,0
|
|
20240503,164900,204398640,6450,6450,6450,6450,0
|
|
20240503,164800,204398640,6450,6450,6450,6450,0
|
|
20240503,164700,204398640,6450,6450,6450,6450,0
|
|
20240503,164600,204398640,6450,6450,6450,6450,0
|
|
20240503,164500,204398640,6450,6450,6450,6450,0
|
|
20240503,164400,204398640,6450,6450,6450,6450,0
|
|
20240503,164300,204398640,6450,6450,6450,6450,0
|
|
20240503,164200,204398640,6450,6450,6450,6450,0
|
|
20240503,164100,204398640,6450,6450,6450,6450,0
|
|
20240503,164000,204398640,6450,6450,6450,6450,0
|
|
20240503,163900,204398640,6450,6450,6450,6450,0
|
|
20240503,163800,204398640,6450,6450,6450,6450,0
|
|
20240503,163700,204398640,6450,6450,6450,6450,0
|
|
20240503,163600,204398640,6450,6450,6450,6450,0
|
|
20240503,163500,204398640,6450,6450,6450,6450,0
|
|
20240503,163400,204398640,6450,6450,6450,6450,0
|
|
20240503,163300,204398640,6450,6450,6450,6450,1144
|
|
20240503,163200,204398640,6450,6450,6450,6450,0
|
|
20240503,163100,204398640,6450,6450,6450,6450,0
|
|
20240503,163000,204398640,6450,6450,6450,6450,0
|
|
20240503,162900,204398640,6450,6450,6450,6450,0
|
|
20240503,162800,204398640,6450,6450,6450,6450,0
|
|
20240503,162700,204398640,6450,6450,6450,6450,0
|
|
20240503,162600,204398640,6450,6450,6450,6450,0
|
|
20240503,162500,204398640,6450,6450,6450,6450,0
|
|
20240503,162400,204398640,6450,6450,6450,6450,0
|
|
20240503,162300,204398640,6450,6450,6450,6450,0
|
|
20240503,162200,204398640,6450,6450,6450,6450,0
|
|
20240503,162100,204398640,6450,6450,6450,6450,0
|
|
20240503,162000,204398640,6450,6450,6450,6450,0
|
|
20240503,161900,204398640,6450,6450,6450,6450,0
|
|
20240503,161800,204398640,6450,6450,6450,6450,0
|
|
20240503,161700,204398640,6450,6450,6450,6450,0
|
|
20240503,161600,204398640,6450,6450,6450,6450,0
|
|
20240503,161500,204398640,6450,6450,6450,6450,0
|
|
20240503,161400,204398640,6450,6450,6450,6450,0
|
|
20240503,161300,204398640,6450,6450,6450,6450,0
|
|
20240503,161200,204398640,6450,6450,6450,6450,0
|
|
20240503,161100,204398640,6450,6450,6450,6450,0
|
|
20240503,161000,204398640,6450,6450,6450,6450,0
|
|
20240503,160900,204398640,6450,6450,6450,6450,0
|
|
20240503,160800,204398640,6450,6450,6450,6450,0
|
|
20240503,160700,204398640,6450,6450,6450,6450,0
|
|
20240503,160600,204398640,6450,6450,6450,6450,0
|
|
20240503,160500,204398640,6450,6450,6450,6450,0
|
|
20240503,160400,204398640,6450,6450,6450,6450,0
|
|
20240503,160300,204398640,6450,6450,6450,6450,1144
|
|
20240503,160200,204398640,6450,6450,6450,6450,0
|
|
20240503,160100,204398640,6450,6450,6450,6450,0
|
|
20240503,160000,204398640,6450,6450,6450,6450,0
|
|
20240503,155900,204398640,6450,6450,6450,6450,0
|
|
20240503,155800,204398640,6450,6450,6450,6450,0
|
|
20240503,155700,204398640,6450,6450,6450,6450,0
|
|
20240503,155600,204398640,6450,6450,6450,6450,0
|
|
20240503,155500,204398640,6450,6450,6450,6450,0
|
|
20240503,155400,204398640,6450,6450,6450,6450,0
|
|
20240503,155300,204398640,6450,6450,6450,6450,0
|
|
20240503,155200,204398640,6450,6450,6450,6450,0
|
|
20240503,155100,204398640,6450,6450,6450,6450,0
|
|
20240503,155000,204398640,6450,6450,6450,6450,0
|
|
20240503,154900,204398640,6450,6450,6450,6450,0
|
|
20240503,154800,204398640,6450,6450,6450,6450,0
|
|
20240503,154700,204398640,6450,6450,6450,6450,0
|
|
20240503,154600,204398640,6450,6450,6450,6450,0
|
|
20240503,154500,204398640,6450,6450,6450,6450,0
|
|
20240503,154400,204398640,6450,6450,6450,6450,0
|
|
20240503,154300,204398640,6450,6450,6450,6450,0
|
|
20240503,154200,204398640,6450,6450,6450,6450,0
|
|
20240503,154100,204398640,6450,6450,6450,6450,0
|
|
20240503,154000,204398640,6450,6450,6450,6450,0
|
|
20240503,153900,204398640,6450,6450,6450,6450,0
|
|
20240503,153800,204398640,6450,6450,6450,6450,0
|
|
20240503,153700,204398640,6450,6450,6450,6450,0
|
|
20240503,153600,204398640,6450,6450,6450,6450,0
|
|
20240503,153500,204398640,6450,6450,6450,6450,0
|
|
20240503,153400,204398640,6450,6450,6450,6450,0
|
|
20240503,153300,204398640,6450,6450,6450,6450,1144
|
|
20240503,153200,204398640,6450,6450,6450,6450,0
|
|
20240503,153100,204398640,6450,6450,6450,6450,0
|
|
20240503,153000,204398640,6450,6450,6450,6450,1144
|
|
20240503,152900,197019840,6490,6490,6490,6490,0
|
|
20240503,152800,197019840,6490,6490,6490,6490,0
|
|
20240503,152700,197019840,6490,6490,6490,6490,0
|
|
20240503,152600,197019840,6490,6490,6490,6490,0
|
|
20240503,152500,197019840,6490,6490,6490,6490,0
|
|
20240503,152400,197019840,6490,6490,6490,6490,0
|
|
20240503,152300,197019840,6490,6490,6490,6490,0
|
|
20240503,152200,197019840,6490,6490,6490,6490,0
|
|
20240503,152100,197019840,6490,6490,6490,6490,0
|
|
20240503,152000,197019840,6490,6490,6490,6490,0
|
|
20240503,151900,197019840,6490,6510,6510,6490,28
|
|
20240503,151800,196837580,6510,6510,6510,6510,0
|
|
20240503,151700,196837580,6510,6500,6510,6480,2274
|
|
20240503,151600,182061940,6500,6500,6500,6500,0
|
|
20240503,151500,182061940,6500,6500,6500,6500,0
|
|
20240503,151400,182061940,6500,6510,6510,6500,253
|
|
20240503,151300,180416110,6510,6510,6510,6510,66
|
|
20240503,151200,179986450,6520,6520,6520,6520,5
|
|
20240503,151100,179953850,6520,6520,6520,6520,0
|
|
20240503,151000,179953850,6520,6540,6540,6520,525
|
|
20240503,150900,176520850,6530,6530,6530,6530,0
|
|
20240503,150800,176520850,6530,6530,6530,6530,0
|
|
20240503,150700,176520850,6530,6530,6530,6520,51
|
|
20240503,150600,176187850,6520,6560,6560,6520,2351
|
|
20240503,150500,160837900,6550,6550,6560,6550,543
|
|
20240503,150400,157281100,6550,6550,6550,6550,0
|
|
20240503,150300,157281100,6550,6550,6550,6550,0
|
|
20240503,150200,157281100,6550,6550,6550,6550,0
|
|
20240503,150100,157281100,6550,6550,6550,6550,0
|
|
20240503,150000,157281100,6550,6580,6580,6550,25
|
|
20240503,145900,157116630,6580,6580,6580,6580,0
|
|
20240503,145800,157116630,6580,6580,6580,6580,1
|
|
20240503,145700,157110050,6550,6550,6550,6550,0
|
|
20240503,145600,157110050,6550,6550,6550,6550,2
|
|
20240503,145500,157096950,6540,6540,6540,6540,0
|
|
20240503,145400,157096950,6540,6540,6540,6540,0
|
|
20240503,145300,157096950,6540,6540,6540,6540,0
|
|
20240503,145200,157096950,6540,6540,6540,6540,0
|
|
20240503,145100,157096950,6540,6540,6540,6540,0
|
|
20240503,145000,157096950,6540,6540,6540,6540,0
|
|
20240503,144900,157096950,6540,6540,6540,6540,0
|
|
20240503,144800,157096950,6540,6540,6540,6540,2
|
|
20240503,144700,157083870,6540,6540,6540,6540,0
|
|
20240503,144600,157083870,6540,6540,6540,6540,0
|
|
20240503,144500,157083870,6540,6540,6540,6540,0
|
|
20240503,144400,157083870,6540,6540,6540,6540,0
|
|
20240503,144300,157083870,6540,6540,6540,6540,0
|
|
20240503,144200,157083870,6540,6540,6540,6540,0
|
|
20240503,144100,157083870,6540,6540,6540,6540,0
|
|
20240503,144000,157083870,6540,6540,6540,6540,0
|
|
20240503,143900,157083870,6540,6540,6540,6540,0
|
|
20240503,143800,157083870,6540,6540,6540,6540,0
|
|
20240503,143700,157083870,6540,6540,6540,6540,1
|
|
20240503,143600,157077330,6540,6550,6550,6540,32
|
|
20240503,143500,156867750,6540,6540,6540,6540,0
|
|
20240503,143400,156867750,6540,6540,6540,6540,0
|
|
20240503,143300,156867750,6540,6540,6540,6540,0
|
|
20240503,143200,156867750,6540,6540,6540,6540,903
|
|
20240503,143100,150962130,6550,6550,6550,6550,0
|
|
20240503,143000,150962130,6550,6550,6550,6550,0
|
|
20240503,142900,150962130,6550,6550,6550,6550,0
|
|
20240503,142800,150962130,6550,6550,6550,6550,0
|
|
20240503,142700,150962130,6550,6550,6550,6550,0
|
|
20240503,142600,150962130,6550,6550,6550,6550,0
|
|
20240503,142500,150962130,6550,6550,6550,6550,0
|
|
20240503,142400,150962130,6550,6550,6550,6550,0
|
|
20240503,142300,150962130,6550,6550,6550,6550,0
|
|
20240503,142200,150962130,6550,6550,6550,6550,0
|
|
20240503,142100,150962130,6550,6550,6550,6550,0
|
|
20240503,142000,150962130,6550,6550,6550,6550,0
|
|
20240503,141900,150962130,6550,6550,6550,6550,0
|
|
20240503,141800,150962130,6550,6550,6550,6550,0
|
|
20240503,141700,150962130,6550,6550,6550,6550,0
|
|
20240503,141600,150962130,6550,6550,6550,6550,0
|
|
20240503,141500,150962130,6550,6550,6550,6550,0
|
|
20240503,141400,150962130,6550,6550,6550,6550,0
|
|
20240503,141300,150962130,6550,6550,6550,6550,0
|
|
20240503,141200,150962130,6550,6550,6550,6550,0
|
|
20240503,141100,150962130,6550,6550,6550,6550,1
|
|
20240503,141000,150955580,6540,6540,6540,6540,0
|
|
20240503,140900,150955580,6540,6550,6560,6540,24
|
|
20240503,140800,150798170,6540,6550,6560,6540,25
|
|
20240503,140700,150634220,6540,6540,6540,6540,0
|
|
20240503,140600,150634220,6540,6540,6540,6540,0
|
|
20240503,140500,150634220,6540,6540,6540,6540,0
|
|
20240503,140400,150634220,6540,6540,6540,6540,0
|
|
20240503,140300,150634220,6540,6550,6550,6540,79
|
|
20240503,140200,150116790,6540,6540,6540,6540,0
|
|
20240503,140100,150116790,6540,6540,6540,6540,0
|
|
20240503,140000,150116790,6540,6540,6540,6540,0
|
|
20240503,135900,150116790,6540,6540,6540,6540,0
|
|
20240503,135800,150116790,6540,6540,6540,6540,0
|
|
20240503,135700,150116790,6540,6540,6540,6540,0
|
|
20240503,135600,150116790,6540,6540,6540,6540,20
|
|
20240503,135500,149985990,6530,6530,6530,6530,0
|
|
20240503,135400,149985990,6530,6530,6530,6530,0
|
|
20240503,135300,149985990,6530,6530,6530,6530,0
|
|
20240503,135200,149985990,6530,6550,6550,6530,183
|
|
20240503,135100,148789250,6560,6560,6560,6560,0
|
|
20240503,135000,148789250,6560,6560,6560,6560,0
|
|
20240503,134900,148789250,6560,6560,6560,6560,1
|
|
20240503,134800,148782690,6550,6550,6550,6550,0
|
|
20240503,134700,148782690,6550,6550,6550,6550,0
|
|
20240503,134600,148782690,6550,6550,6550,6550,0
|
|
20240503,134500,148782690,6550,6550,6550,6550,0
|
|
20240503,134400,148782690,6550,6550,6550,6550,1
|
|
20240503,134300,148776140,6550,6550,6550,6550,0
|
|
20240503,134200,148776140,6550,6550,6550,6550,0
|
|
20240503,134100,148776140,6550,6550,6550,6550,1
|
|
20240503,134000,148769590,6560,6560,6560,6560,0
|
|
20240503,133900,148769590,6560,6560,6560,6560,0
|
|
20240503,133800,148769590,6560,6560,6560,6560,0
|
|
20240503,133700,148769590,6560,6560,6560,6560,0
|
|
20240503,133600,148769590,6560,6560,6560,6560,0
|
|
20240503,133500,148769590,6560,6560,6560,6560,0
|
|
20240503,133400,148769590,6560,6560,6560,6560,0
|
|
20240503,133300,148769590,6560,6560,6560,6560,0
|
|
20240503,133200,148769590,6560,6560,6560,6560,50
|
|
20240503,133100,148441590,6550,6550,6550,6550,0
|
|
20240503,133000,148441590,6550,6550,6550,6550,0
|
|
20240503,132900,148441590,6550,6550,6550,6550,0
|
|
20240503,132800,148441590,6550,6550,6550,6550,0
|
|
20240503,132700,148441590,6550,6550,6550,6550,0
|
|
20240503,132600,148441590,6550,6550,6550,6550,224
|
|
20240503,132500,146974390,6550,6550,6550,6550,0
|
|
20240503,132400,146974390,6550,6550,6550,6550,30
|
|
20240503,132300,146777890,6560,6560,6560,6560,0
|
|
20240503,132200,146777890,6560,6580,6580,6560,320
|
|
20240503,132100,144678290,6590,6590,6590,6590,0
|
|
20240503,132000,144678290,6590,6590,6590,6590,0
|
|
20240503,131900,144678290,6590,6590,6590,6590,0
|
|
20240503,131800,144678290,6590,6590,6590,6590,0
|
|
20240503,131700,144678290,6590,6590,6590,6590,0
|
|
20240503,131600,144678290,6590,6590,6590,6590,0
|
|
20240503,131500,144678290,6590,6590,6590,6590,0
|
|
20240503,131400,144678290,6590,6590,6590,6590,10
|
|
20240503,131300,144612390,6590,6580,6590,6580,40
|
|
20240503,131200,144349090,6590,6570,6590,6570,350
|
|
20240503,131100,142043880,6570,6570,6570,6570,0
|
|
20240503,131000,142043880,6570,6570,6570,6570,0
|
|
20240503,130900,142043880,6570,6570,6570,6570,0
|
|
20240503,130800,142043880,6570,6570,6570,6570,0
|
|
20240503,130700,142043880,6570,6570,6570,6570,0
|
|
20240503,130600,142043880,6570,6570,6570,6570,0
|
|
20240503,130500,142043880,6570,6570,6570,6570,0
|
|
20240503,130400,142043880,6570,6570,6570,6570,1
|
|
20240503,130300,142037310,6570,6570,6570,6570,0
|
|
20240503,130200,142037310,6570,6570,6570,6570,0
|
|
20240503,130100,142037310,6570,6570,6570,6570,1
|
|
20240503,130000,142030740,6560,6560,6560,6560,0
|
|
20240503,125900,142030740,6560,6560,6560,6560,0
|
|
20240503,125800,142030740,6560,6560,6560,6560,0
|
|
20240503,125700,142030740,6560,6560,6560,6560,0
|
|
20240503,125600,142030740,6560,6560,6560,6560,0
|
|
20240503,125500,142030740,6560,6560,6560,6560,0
|
|
20240503,125400,142030740,6560,6560,6560,6560,0
|
|
20240503,125300,142030740,6560,6560,6560,6560,0
|
|
20240503,125200,142030740,6560,6560,6560,6560,0
|
|
20240503,125100,142030740,6560,6560,6560,6560,0
|
|
20240503,125000,142030740,6560,6560,6560,6560,0
|
|
20240503,124900,142030740,6560,6560,6560,6560,0
|
|
20240503,124800,142030740,6560,6560,6560,6560,0
|
|
20240503,124700,142030740,6560,6560,6560,6560,537
|
|
20240503,124600,138508020,6560,6560,6560,6560,0
|
|
20240503,124500,138508020,6560,6560,6560,6560,0
|
|
20240503,124400,138508020,6560,6560,6560,6560,0
|
|
20240503,124300,138508020,6560,6560,6560,6560,0
|
|
20240503,124200,138508020,6560,6560,6560,6560,0
|
|
20240503,124100,138508020,6560,6560,6560,6560,0
|
|
20240503,124000,138508020,6560,6560,6560,6560,0
|
|
20240503,123900,138508020,6560,6560,6560,6560,0
|
|
20240503,123800,138508020,6560,6560,6560,6560,0
|
|
20240503,123700,138508020,6560,6560,6560,6560,0
|
|
20240503,123600,138508020,6560,6560,6560,6560,0
|
|
20240503,123500,138508020,6560,6560,6560,6560,0
|
|
20240503,123400,138508020,6560,6560,6560,6560,0
|
|
20240503,123300,138508020,6560,6560,6560,6560,113
|
|
20240503,123200,137766740,6560,6560,6560,6560,1
|
|
20240503,123100,137760180,6560,6560,6560,6560,1
|
|
20240503,123000,137753620,6550,6550,6550,6550,0
|
|
20240503,122900,137753620,6550,6550,6550,6550,0
|
|
20240503,122800,137753620,6550,6550,6550,6550,0
|
|
20240503,122700,137753620,6550,6550,6550,6550,0
|
|
20240503,122600,137753620,6550,6550,6550,6550,0
|
|
20240503,122500,137753620,6550,6550,6550,6550,0
|
|
20240503,122400,137753620,6550,6550,6550,6550,0
|
|
20240503,122300,137753620,6550,6550,6550,6550,0
|
|
20240503,122200,137753620,6550,6550,6550,6550,0
|
|
20240503,122100,137753620,6550,6550,6550,6550,0
|
|
20240503,122000,137753620,6550,6550,6550,6550,0
|
|
20240503,121900,137753620,6550,6550,6550,6550,0
|
|
20240503,121800,137753620,6550,6550,6550,6550,0
|
|
20240503,121700,137753620,6550,6550,6550,6550,0
|
|
20240503,121600,137753620,6550,6550,6550,6550,1
|
|
20240503,121500,137747070,6550,6550,6550,6550,10
|
|
20240503,121400,137681570,6550,6550,6550,6550,0
|
|
20240503,121300,137681570,6550,6550,6550,6550,41
|
|
20240503,121200,137413020,6540,6540,6540,6540,0
|
|
20240503,121100,137413020,6540,6540,6540,6540,221
|
|
20240503,121000,135967680,6540,6540,6540,6540,0
|
|
20240503,120900,135967680,6540,6540,6540,6540,0
|
|
20240503,120800,135967680,6540,6540,6540,6540,669
|
|
20240503,120700,131592420,6530,6530,6530,6530,0
|
|
20240503,120600,131592420,6530,6530,6530,6530,0
|
|
20240503,120500,131592420,6530,6530,6530,6530,0
|
|
20240503,120400,131592420,6530,6530,6530,6530,0
|
|
20240503,120300,131592420,6530,6530,6530,6530,5
|
|
20240503,120200,131559770,6530,6530,6530,6530,0
|
|
20240503,120100,131559770,6530,6530,6530,6530,0
|
|
20240503,120000,131559770,6530,6530,6530,6530,0
|
|
20240503,115900,131559770,6530,6490,6530,6490,42
|
|
20240503,115800,131285670,6490,6490,6490,6490,0
|
|
20240503,115700,131285670,6490,6510,6540,6490,1274
|
|
20240503,115600,122996310,6510,6510,6510,6510,0
|
|
20240503,115500,122996310,6510,6530,6530,6510,1379
|
|
20240503,115400,114012200,6540,6540,6540,6540,0
|
|
20240503,115300,114012200,6540,6540,6540,6540,0
|
|
20240503,115200,114012200,6540,6540,6540,6540,1
|
|
20240503,115100,114005660,6540,6540,6540,6540,0
|
|
20240503,115000,114005660,6540,6540,6540,6540,0
|
|
20240503,114900,114005660,6540,6540,6540,6540,1
|
|
20240503,114800,113999120,6550,6540,6550,6540,300
|
|
20240503,114700,112034180,6520,6520,6520,6520,0
|
|
20240503,114600,112034180,6520,6520,6520,6520,0
|
|
20240503,114500,112034180,6520,6520,6520,6520,31
|
|
20240503,114400,111832060,6550,6550,6550,6550,0
|
|
20240503,114300,111832060,6550,6550,6550,6550,0
|
|
20240503,114200,111832060,6550,6550,6550,6550,0
|
|
20240503,114100,111832060,6550,6550,6550,6550,0
|
|
20240503,114000,111832060,6550,6540,6550,6540,3
|
|
20240503,113900,111812420,6550,6550,6550,6550,0
|
|
20240503,113800,111812420,6550,6550,6550,6540,7
|
|
20240503,113700,111766580,6550,6550,6550,6550,8
|
|
20240503,113600,111714180,6550,6550,6550,6550,0
|
|
20240503,113500,111714180,6550,6540,6550,6540,3
|
|
20240503,113400,111694540,6550,6550,6550,6550,0
|
|
20240503,113300,111694540,6550,6550,6550,6550,1
|
|
20240503,113200,111687990,6530,6530,6530,6530,0
|
|
20240503,113100,111687990,6530,6530,6530,6530,85
|
|
20240503,113000,111132940,6560,6560,6560,6560,0
|
|
20240503,112900,111132940,6560,6560,6560,6560,0
|
|
20240503,112800,111132940,6560,6560,6560,6560,0
|
|
20240503,112700,111132940,6560,6560,6560,6560,0
|
|
20240503,112600,111132940,6560,6560,6560,6560,0
|
|
20240503,112500,111132940,6560,6520,6560,6520,6
|
|
20240503,112400,111093650,6520,6520,6520,6520,0
|
|
20240503,112300,111093650,6520,6540,6540,6520,150
|
|
20240503,112200,110114080,6530,6530,6530,6530,0
|
|
20240503,112100,110114080,6530,6530,6530,6530,0
|
|
20240503,112000,110114080,6530,6530,6530,6530,0
|
|
20240503,111900,110114080,6530,6530,6530,6530,0
|
|
20240503,111800,110114080,6530,6530,6530,6530,0
|
|
20240503,111700,110114080,6530,6530,6530,6530,8
|
|
20240503,111600,110061840,6520,6520,6520,6520,1
|
|
20240503,111500,110055320,6520,6520,6520,6520,0
|
|
20240503,111400,110055320,6520,6520,6520,6520,0
|
|
20240503,111300,110055320,6520,6520,6520,6520,137
|
|
20240503,111200,109162080,6520,6520,6520,6520,0
|
|
20240503,111100,109162080,6520,6540,6540,6520,1495
|
|
20240503,111000,99408640,6550,6550,6550,6550,13
|
|
20240503,110900,99323490,6580,6580,6580,6580,0
|
|
20240503,110800,99323490,6580,6580,6580,6580,0
|
|
20240503,110700,99323490,6580,6580,6580,6580,15
|
|
20240503,110600,99224790,6580,6580,6580,6580,1
|
|
20240503,110500,99218210,6560,6550,6560,6550,22
|
|
20240503,110400,99073900,6550,6570,6570,6550,4976
|
|
20240503,110300,66477840,6590,6590,6590,6590,1
|
|
20240503,110200,66471250,6570,6590,6590,6570,21
|
|
20240503,110100,66333260,6570,6570,6570,6570,0
|
|
20240503,110000,66333260,6570,6570,6570,6570,400
|
|
20240503,105900,63705260,6590,6590,6590,6590,0
|
|
20240503,105800,63705260,6590,6590,6590,6590,0
|
|
20240503,105700,63705260,6590,6590,6590,6590,0
|
|
20240503,105600,63705260,6590,6590,6590,6590,0
|
|
20240503,105500,63705260,6590,6590,6590,6590,3
|
|
20240503,105400,63685490,6570,6570,6570,6570,0
|
|
20240503,105300,63685490,6570,6580,6580,6570,198
|
|
20240503,105200,62384610,6580,6590,6590,6580,457
|
|
20240503,105100,59374470,6580,6580,6580,6580,0
|
|
20240503,105000,59374470,6580,6590,6590,6580,189
|
|
20240503,104900,58130750,6590,6590,6590,6590,195
|
|
20240503,104800,56845700,6590,6610,6610,6590,149
|
|
20240503,104700,55863710,6610,6610,6610,6610,0
|
|
20240503,104600,55863710,6610,6610,6610,6610,0
|
|
20240503,104500,55863710,6610,6610,6610,6610,0
|
|
20240503,104400,55863710,6610,6610,6610,6610,0
|
|
20240503,104300,55863710,6610,6610,6610,6610,0
|
|
20240503,104200,55863710,6610,6610,6610,6610,27
|
|
20240503,104100,55685240,6600,6600,6600,6600,0
|
|
20240503,104000,55685240,6600,6600,6600,6600,0
|
|
20240503,103900,55685240,6600,6600,6600,6600,0
|
|
20240503,103800,55685240,6600,6600,6600,6600,0
|
|
20240503,103700,55685240,6600,6600,6600,6600,15
|
|
20240503,103600,55586240,6600,6600,6600,6600,10
|
|
20240503,103500,55520240,6600,6600,6600,6600,0
|
|
20240503,103400,55520240,6600,6600,6600,6600,17
|
|
20240503,103300,55408040,6600,6600,6600,6600,25
|
|
20240503,103200,55243040,6600,6600,6600,6600,0
|
|
20240503,103100,55243040,6600,6600,6600,6600,0
|
|
20240503,103000,55243040,6600,6600,6600,6600,0
|
|
20240503,102900,55243040,6600,6600,6600,6600,0
|
|
20240503,102800,55243040,6600,6600,6600,6600,0
|
|
20240503,102700,55243040,6600,6600,6600,6600,0
|
|
20240503,102600,55243040,6600,6600,6600,6600,1
|
|
20240503,102500,55236440,6590,6590,6590,6590,0
|
|
20240503,102400,55236440,6590,6590,6590,6590,1
|
|
20240503,102300,55229850,6600,6600,6600,6600,3
|
|
20240503,102200,55210050,6600,6600,6600,6600,1
|
|
20240503,102100,55203450,6590,6590,6590,6590,70
|
|
20240503,102000,54742150,6610,6610,6610,6610,5
|
|
20240503,101900,54709100,6610,6610,6610,6610,0
|
|
20240503,101800,54709100,6610,6610,6610,6610,0
|
|
20240503,101700,54709100,6610,6610,6610,6610,0
|
|
20240503,101600,54709100,6610,6610,6610,6610,0
|
|
20240503,101500,54709100,6610,6610,6610,6610,0
|
|
20240503,101400,54709100,6610,6610,6610,6610,0
|
|
20240503,101300,54709100,6610,6610,6610,6610,0
|
|
20240503,101200,54709100,6610,6610,6610,6610,0
|
|
20240503,101100,54709100,6610,6610,6610,6610,1
|
|
20240503,101000,54702490,6610,6610,6610,6610,0
|
|
20240503,100900,54702490,6610,6610,6610,6610,0
|
|
20240503,100800,54702490,6610,6600,6610,6600,4
|
|
20240503,100700,54676080,6610,6610,6610,6610,0
|
|
20240503,100600,54676080,6610,6610,6610,6610,0
|
|
20240503,100500,54676080,6610,6610,6610,6610,0
|
|
20240503,100400,54676080,6610,6610,6610,6610,1
|
|
20240503,100300,54669470,6600,6610,6610,6600,6
|
|
20240503,100200,54629860,6620,6620,6620,6620,0
|
|
20240503,100100,54629860,6620,6620,6620,6620,200
|
|
20240503,100000,53305860,6620,6620,6620,6620,1
|
|
20240503,095900,53299240,6620,6620,6620,6620,0
|
|
20240503,095800,53299240,6620,6620,6620,6620,0
|
|
20240503,095700,53299240,6620,6620,6620,6620,1
|
|
20240503,095600,53292620,6610,6610,6610,6610,1
|
|
20240503,095500,53286010,6620,6620,6620,6620,0
|
|
20240503,095400,53286010,6620,6620,6620,6620,2
|
|
20240503,095300,53272770,6600,6600,6600,6600,3
|
|
20240503,095200,53252970,6610,6610,6610,6610,5
|
|
20240503,095100,53219920,6610,6610,6610,6610,15
|
|
20240503,095000,53120770,6610,6620,6620,6610,10
|
|
20240503,094900,53054630,6620,6620,6620,6620,20
|
|
20240503,094800,52922230,6620,6620,6620,6620,0
|
|
20240503,094700,52922230,6620,6600,6620,6600,302
|
|
20240503,094600,50929010,6630,6630,6630,6630,0
|
|
20240503,094500,50929010,6630,6630,6630,6630,0
|
|
20240503,094400,50929010,6630,6630,6630,6630,0
|
|
20240503,094300,50929010,6630,6630,6630,6630,1
|
|
20240503,094200,50922380,6630,6630,6630,6630,3
|
|
20240503,094100,50902490,6630,6630,6630,6630,3
|
|
20240503,094000,50882600,6630,6590,6630,6590,153
|
|
20240503,093900,49868250,6630,6630,6630,6630,6
|
|
20240503,093800,49828470,6630,6630,6630,6630,2
|
|
20240503,093700,49815210,6590,6630,6640,6590,278
|
|
20240503,093600,47982600,6640,6640,6640,6640,2
|
|
20240503,093500,47969320,6630,6620,6630,6620,52
|
|
20240503,093400,47624570,6600,6640,6640,6600,571
|
|
20240503,093300,43855300,6620,6630,6630,6610,1020
|
|
20240503,093200,37110190,6630,6630,6630,6630,30
|
|
20240503,093100,36911290,6650,6650,6650,6640,39
|
|
20240503,093000,36652310,6650,6650,6650,6650,2
|
|
20240503,092900,36639010,6670,6670,6670,6670,0
|
|
20240503,092800,36639010,6670,6670,6670,6670,2
|
|
20240503,092700,36625670,6670,6670,6670,6640,149
|
|
20240503,092600,35635760,6660,6660,6660,6660,0
|
|
20240503,092500,35635760,6660,6660,6660,6660,0
|
|
20240503,092400,35635760,6660,6660,6660,6660,133
|
|
20240503,092300,34749980,6660,6660,6660,6660,0
|
|
20240503,092200,34749980,6660,6660,6660,6660,8
|
|
20240503,092100,34696700,6660,6660,6660,6660,0
|
|
20240503,092000,34696700,6660,6660,6660,6660,3
|
|
20240503,091900,34676720,6660,6660,6660,6660,1
|
|
20240503,091800,34670060,6650,6660,6660,6650,1354
|
|
20240503,091700,25665650,6650,6660,6660,6650,305
|
|
20240503,091600,23636350,6660,6660,6660,6660,1
|
|
20240503,091500,23629690,6650,6650,6650,6650,0
|
|
20240503,091400,23629690,6650,6650,6650,6650,8
|
|
20240503,091300,23576490,6650,6650,6650,6650,0
|
|
20240503,091200,23576490,6650,6650,6650,6650,17
|
|
20240503,091100,23463440,6670,6670,6670,6670,0
|
|
20240503,091000,23463440,6670,6670,6670,6670,0
|
|
20240503,090900,23463440,6670,6670,6670,6670,0
|
|
20240503,090800,23463440,6670,6670,6670,6670,6
|
|
20240503,090700,23423420,6670,6670,6670,6670,0
|
|
20240503,090600,23423420,6670,6670,6670,6670,0
|
|
20240503,090500,23423420,6670,6670,6670,6670,1
|
|
20240503,090400,23416750,6670,6670,6670,6670,150
|
|
20240503,090300,22416250,6680,6680,6680,6680,0
|
|
20240503,090200,22416250,6680,6680,6680,6680,0
|
|
20240503,090100,22416250,6680,6640,6680,6640,20
|
|
20240503,090000,22283380,6660,6610,6680,6610,3339
|