699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,203600,275373040,4320,4320,4320,4320,1610
|
|
20240502,203500,275373040,4320,4320,4320,4320,0
|
|
20240502,203400,275373040,4320,4320,4320,4320,0
|
|
20240502,203300,275373040,4320,4320,4320,4320,0
|
|
20240502,203200,275373040,4320,4320,4320,4320,0
|
|
20240502,203100,275373040,4320,4320,4320,4320,0
|
|
20240502,203000,275373040,4320,4320,4320,4320,0
|
|
20240502,202900,275373040,4320,4320,4320,4320,0
|
|
20240502,202800,275373040,4320,4320,4320,4320,0
|
|
20240502,202700,275373040,4320,4320,4320,4320,0
|
|
20240502,202600,275373040,4320,4320,4320,4320,0
|
|
20240502,202500,275373040,4320,4320,4320,4320,0
|
|
20240502,202400,275373040,4320,4320,4320,4320,0
|
|
20240502,202300,275373040,4320,4320,4320,4320,0
|
|
20240502,202200,275373040,4320,4320,4320,4320,0
|
|
20240502,202100,275373040,4320,4320,4320,4320,0
|
|
20240502,202000,275373040,4320,4320,4320,4320,0
|
|
20240502,201900,275373040,4320,4320,4320,4320,0
|
|
20240502,201800,275373040,4320,4320,4320,4320,0
|
|
20240502,201700,275373040,4320,4320,4320,4320,0
|
|
20240502,201600,275373040,4320,4320,4320,4320,0
|
|
20240502,201500,275373040,4320,4320,4320,4320,0
|
|
20240502,201400,275373040,4320,4320,4320,4320,0
|
|
20240502,201300,275373040,4320,4320,4320,4320,0
|
|
20240502,201200,275373040,4320,4320,4320,4320,0
|
|
20240502,201100,275373040,4320,4320,4320,4320,0
|
|
20240502,201000,275373040,4320,4320,4320,4320,0
|
|
20240502,200900,275373040,4320,4320,4320,4320,0
|
|
20240502,200800,275373040,4320,4320,4320,4320,0
|
|
20240502,200700,275373040,4320,4320,4320,4320,0
|
|
20240502,200600,275373040,4320,4320,4320,4320,1610
|
|
20240502,200500,275373040,4320,4320,4320,4320,0
|
|
20240502,200400,275373040,4320,4320,4320,4320,0
|
|
20240502,200300,275373040,4320,4320,4320,4320,0
|
|
20240502,200200,275373040,4320,4320,4320,4320,0
|
|
20240502,200100,275373040,4320,4320,4320,4320,0
|
|
20240502,200000,275373040,4320,4320,4320,4320,0
|
|
20240502,195900,275373040,4320,4320,4320,4320,0
|
|
20240502,195800,275373040,4320,4320,4320,4320,0
|
|
20240502,195700,275373040,4320,4320,4320,4320,0
|
|
20240502,195600,275373040,4320,4320,4320,4320,0
|
|
20240502,195500,275373040,4320,4320,4320,4320,0
|
|
20240502,195400,275373040,4320,4320,4320,4320,0
|
|
20240502,195300,275373040,4320,4320,4320,4320,0
|
|
20240502,195200,275373040,4320,4320,4320,4320,0
|
|
20240502,195100,275373040,4320,4320,4320,4320,0
|
|
20240502,195000,275373040,4320,4320,4320,4320,0
|
|
20240502,194900,275373040,4320,4320,4320,4320,0
|
|
20240502,194800,275373040,4320,4320,4320,4320,0
|
|
20240502,194700,275373040,4320,4320,4320,4320,0
|
|
20240502,194600,275373040,4320,4320,4320,4320,0
|
|
20240502,194500,275373040,4320,4320,4320,4320,0
|
|
20240502,194400,275373040,4320,4320,4320,4320,0
|
|
20240502,194300,275373040,4320,4320,4320,4320,0
|
|
20240502,194200,275373040,4320,4320,4320,4320,0
|
|
20240502,194100,275373040,4320,4320,4320,4320,0
|
|
20240502,194000,275373040,4320,4320,4320,4320,0
|
|
20240502,193900,275373040,4320,4320,4320,4320,0
|
|
20240502,193800,275373040,4320,4320,4320,4320,0
|
|
20240502,193700,275373040,4320,4320,4320,4320,0
|
|
20240502,193600,275373040,4320,4320,4320,4320,1610
|
|
20240502,193500,275373040,4320,4320,4320,4320,0
|
|
20240502,193400,275373040,4320,4320,4320,4320,0
|
|
20240502,193300,275373040,4320,4320,4320,4320,0
|
|
20240502,193200,275373040,4320,4320,4320,4320,0
|
|
20240502,193100,275373040,4320,4320,4320,4320,0
|
|
20240502,193000,275373040,4320,4320,4320,4320,0
|
|
20240502,192900,275373040,4320,4320,4320,4320,0
|
|
20240502,192800,275373040,4320,4320,4320,4320,0
|
|
20240502,192700,275373040,4320,4320,4320,4320,0
|
|
20240502,192600,275373040,4320,4320,4320,4320,0
|
|
20240502,192500,275373040,4320,4320,4320,4320,0
|
|
20240502,192400,275373040,4320,4320,4320,4320,0
|
|
20240502,192300,275373040,4320,4320,4320,4320,0
|
|
20240502,192200,275373040,4320,4320,4320,4320,0
|
|
20240502,192100,275373040,4320,4320,4320,4320,0
|
|
20240502,192000,275373040,4320,4320,4320,4320,0
|
|
20240502,191900,275373040,4320,4320,4320,4320,0
|
|
20240502,191800,275373040,4320,4320,4320,4320,0
|
|
20240502,191700,275373040,4320,4320,4320,4320,0
|
|
20240502,191600,275373040,4320,4320,4320,4320,0
|
|
20240502,191500,275373040,4320,4320,4320,4320,0
|
|
20240502,191400,275373040,4320,4320,4320,4320,0
|
|
20240502,191300,275373040,4320,4320,4320,4320,0
|
|
20240502,191200,275373040,4320,4320,4320,4320,0
|
|
20240502,191100,275373040,4320,4320,4320,4320,0
|
|
20240502,191000,275373040,4320,4320,4320,4320,0
|
|
20240502,190900,275373040,4320,4320,4320,4320,0
|
|
20240502,190800,275373040,4320,4320,4320,4320,0
|
|
20240502,190700,275373040,4320,4320,4320,4320,0
|
|
20240502,190600,275373040,4320,4320,4320,4320,1610
|
|
20240502,190500,275373040,4320,4320,4320,4320,0
|
|
20240502,190400,275373040,4320,4320,4320,4320,0
|
|
20240502,190300,275373040,4320,4320,4320,4320,0
|
|
20240502,190200,275373040,4320,4320,4320,4320,0
|
|
20240502,190100,275373040,4320,4320,4320,4320,0
|
|
20240502,190000,275373040,4320,4320,4320,4320,0
|
|
20240502,185900,275373040,4320,4320,4320,4320,0
|
|
20240502,185800,275373040,4320,4320,4320,4320,0
|
|
20240502,185700,275373040,4320,4320,4320,4320,0
|
|
20240502,185600,275373040,4320,4320,4320,4320,0
|
|
20240502,185500,275373040,4320,4320,4320,4320,0
|
|
20240502,185400,275373040,4320,4320,4320,4320,0
|
|
20240502,185300,275373040,4320,4320,4320,4320,0
|
|
20240502,185200,275373040,4320,4320,4320,4320,0
|
|
20240502,185100,275373040,4320,4320,4320,4320,0
|
|
20240502,185000,275373040,4320,4320,4320,4320,0
|
|
20240502,184900,275373040,4320,4320,4320,4320,0
|
|
20240502,184800,275373040,4320,4320,4320,4320,0
|
|
20240502,184700,275373040,4320,4320,4320,4320,0
|
|
20240502,184600,275373040,4320,4320,4320,4320,0
|
|
20240502,184500,275373040,4320,4320,4320,4320,0
|
|
20240502,184400,275373040,4320,4320,4320,4320,0
|
|
20240502,184300,275373040,4320,4320,4320,4320,0
|
|
20240502,184200,275373040,4320,4320,4320,4320,0
|
|
20240502,184100,275373040,4320,4320,4320,4320,0
|
|
20240502,184000,275373040,4320,4320,4320,4320,0
|
|
20240502,183900,275373040,4320,4320,4320,4320,0
|
|
20240502,183800,275373040,4320,4320,4320,4320,0
|
|
20240502,183700,275373040,4320,4320,4320,4320,0
|
|
20240502,183600,275373040,4320,4320,4320,4320,1610
|
|
20240502,183500,275373040,4320,4320,4320,4320,0
|
|
20240502,183400,275373040,4320,4320,4320,4320,0
|
|
20240502,183300,275373040,4320,4320,4320,4320,0
|
|
20240502,183200,275373040,4320,4320,4320,4320,0
|
|
20240502,183100,275373040,4320,4320,4320,4320,0
|
|
20240502,183000,275373040,4320,4320,4320,4320,0
|
|
20240502,182900,275373040,4320,4320,4320,4320,0
|
|
20240502,182800,275373040,4320,4320,4320,4320,0
|
|
20240502,182700,275373040,4320,4320,4320,4320,0
|
|
20240502,182600,275373040,4320,4320,4320,4320,0
|
|
20240502,182500,275373040,4320,4320,4320,4320,0
|
|
20240502,182400,275373040,4320,4320,4320,4320,0
|
|
20240502,182300,275373040,4320,4320,4320,4320,0
|
|
20240502,182200,275373040,4320,4320,4320,4320,0
|
|
20240502,182100,275373040,4320,4320,4320,4320,0
|
|
20240502,182000,275373040,4320,4320,4320,4320,0
|
|
20240502,181900,275373040,4320,4320,4320,4320,0
|
|
20240502,181800,275373040,4320,4320,4320,4320,0
|
|
20240502,181700,275373040,4320,4320,4320,4320,0
|
|
20240502,181600,275373040,4320,4320,4320,4320,0
|
|
20240502,181500,275373040,4320,4320,4320,4320,0
|
|
20240502,181400,275373040,4320,4320,4320,4320,0
|
|
20240502,181300,275373040,4320,4320,4320,4320,0
|
|
20240502,181200,275373040,4320,4320,4320,4320,0
|
|
20240502,181100,275373040,4320,4320,4320,4320,0
|
|
20240502,181000,275373040,4320,4320,4320,4320,0
|
|
20240502,180900,275373040,4320,4320,4320,4320,0
|
|
20240502,180800,275373040,4320,4320,4320,4320,0
|
|
20240502,180700,275373040,4320,4320,4320,4320,0
|
|
20240502,180600,275373040,4320,4320,4320,4320,1610
|
|
20240502,180500,275373040,4320,4320,4320,4320,0
|
|
20240502,180400,275373040,4320,4320,4320,4320,0
|
|
20240502,180300,275373040,4320,4320,4320,4320,0
|
|
20240502,180200,275373040,4320,4320,4320,4320,0
|
|
20240502,180100,275373040,4320,4320,4320,4320,0
|
|
20240502,180000,275373040,4320,4320,4320,4320,0
|
|
20240502,175900,275373040,4320,4320,4320,4320,0
|
|
20240502,175800,275373040,4320,4320,4320,4320,0
|
|
20240502,175700,275373040,4320,4320,4320,4320,0
|
|
20240502,175600,275373040,4320,4320,4320,4320,0
|
|
20240502,175500,275373040,4320,4320,4320,4320,0
|
|
20240502,175400,275373040,4320,4320,4320,4320,0
|
|
20240502,175300,275373040,4320,4320,4320,4320,0
|
|
20240502,175200,275373040,4320,4320,4320,4320,0
|
|
20240502,175100,275373040,4320,4320,4320,4320,0
|
|
20240502,175000,275373040,4320,4320,4320,4320,0
|
|
20240502,174900,275373040,4320,4320,4320,4320,0
|
|
20240502,174800,275373040,4320,4320,4320,4320,0
|
|
20240502,174700,275373040,4320,4320,4320,4320,0
|
|
20240502,174600,275373040,4320,4320,4320,4320,0
|
|
20240502,174500,275373040,4320,4320,4320,4320,0
|
|
20240502,174400,275373040,4320,4320,4320,4320,0
|
|
20240502,174300,275373040,4320,4320,4320,4320,0
|
|
20240502,174200,275373040,4320,4320,4320,4320,0
|
|
20240502,174100,275373040,4320,4320,4320,4320,0
|
|
20240502,174000,275373040,4320,4320,4320,4320,0
|
|
20240502,173900,275373040,4320,4320,4320,4320,0
|
|
20240502,173800,275373040,4320,4320,4320,4320,0
|
|
20240502,173700,275373040,4320,4320,4320,4320,0
|
|
20240502,173600,275373040,4320,4320,4320,4320,1610
|
|
20240502,173500,275373040,4320,4320,4320,4320,0
|
|
20240502,173400,275373040,4320,4320,4320,4320,0
|
|
20240502,173300,275373040,4320,4320,4320,4320,0
|
|
20240502,173200,275373040,4320,4320,4320,4320,0
|
|
20240502,173100,275373040,4320,4320,4320,4320,0
|
|
20240502,173000,275373040,4320,4320,4320,4320,0
|
|
20240502,172900,275373040,4320,4320,4320,4320,0
|
|
20240502,172800,275373040,4320,4320,4320,4320,0
|
|
20240502,172700,275373040,4320,4320,4320,4320,0
|
|
20240502,172600,275373040,4320,4320,4320,4320,0
|
|
20240502,172500,275373040,4320,4320,4320,4320,0
|
|
20240502,172400,275373040,4320,4320,4320,4320,0
|
|
20240502,172300,275373040,4320,4320,4320,4320,0
|
|
20240502,172200,275373040,4320,4320,4320,4320,0
|
|
20240502,172100,275373040,4320,4320,4320,4320,0
|
|
20240502,172000,275373040,4320,4320,4320,4320,0
|
|
20240502,171900,275373040,4320,4320,4320,4320,0
|
|
20240502,171800,275373040,4320,4320,4320,4320,0
|
|
20240502,171700,275373040,4320,4320,4320,4320,0
|
|
20240502,171600,275373040,4320,4320,4320,4320,0
|
|
20240502,171500,275373040,4320,4320,4320,4320,0
|
|
20240502,171400,275373040,4320,4320,4320,4320,0
|
|
20240502,171300,275373040,4320,4320,4320,4320,0
|
|
20240502,171200,275373040,4320,4320,4320,4320,0
|
|
20240502,171100,275373040,4320,4320,4320,4320,0
|
|
20240502,171000,275373040,4320,4320,4320,4320,0
|
|
20240502,170900,275373040,4320,4320,4320,4320,0
|
|
20240502,170800,275373040,4320,4320,4320,4320,0
|
|
20240502,170700,275373040,4320,4320,4320,4320,0
|
|
20240502,170600,275373040,4320,4320,4320,4320,1610
|
|
20240502,170500,275373040,4320,4320,4320,4320,0
|
|
20240502,170400,275373040,4320,4320,4320,4320,0
|
|
20240502,170300,275373040,4320,4320,4320,4320,0
|
|
20240502,170200,275373040,4320,4320,4320,4320,0
|
|
20240502,170100,275373040,4320,4320,4320,4320,0
|
|
20240502,170000,275373040,4320,4320,4320,4320,0
|
|
20240502,165900,275373040,4320,4320,4320,4320,0
|
|
20240502,165800,275373040,4320,4320,4320,4320,0
|
|
20240502,165700,275373040,4320,4320,4320,4320,0
|
|
20240502,165600,275373040,4320,4320,4320,4320,0
|
|
20240502,165500,275373040,4320,4320,4320,4320,0
|
|
20240502,165400,275373040,4320,4320,4320,4320,0
|
|
20240502,165300,275373040,4320,4320,4320,4320,0
|
|
20240502,165200,275373040,4320,4320,4320,4320,0
|
|
20240502,165100,275373040,4320,4320,4320,4320,0
|
|
20240502,165000,275373040,4320,4320,4320,4320,0
|
|
20240502,164900,275373040,4320,4320,4320,4320,0
|
|
20240502,164800,275373040,4320,4320,4320,4320,0
|
|
20240502,164700,275373040,4320,4320,4320,4320,0
|
|
20240502,164600,275373040,4320,4320,4320,4320,0
|
|
20240502,164500,275373040,4320,4320,4320,4320,0
|
|
20240502,164400,275373040,4320,4320,4320,4320,0
|
|
20240502,164300,275373040,4320,4320,4320,4320,0
|
|
20240502,164200,275373040,4320,4320,4320,4320,0
|
|
20240502,164100,275373040,4320,4320,4320,4320,0
|
|
20240502,164000,275373040,4320,4320,4320,4320,0
|
|
20240502,163900,275373040,4320,4320,4320,4320,0
|
|
20240502,163800,275373040,4320,4320,4320,4320,0
|
|
20240502,163700,275373040,4320,4320,4320,4320,0
|
|
20240502,163600,275373040,4320,4320,4320,4320,1610
|
|
20240502,163500,275373040,4320,4320,4320,4320,0
|
|
20240502,163400,275373040,4320,4320,4320,4320,0
|
|
20240502,163300,275373040,4320,4320,4320,4320,0
|
|
20240502,163200,275373040,4320,4320,4320,4320,0
|
|
20240502,163100,275373040,4320,4320,4320,4320,0
|
|
20240502,163000,275373040,4320,4320,4320,4320,0
|
|
20240502,162900,275373040,4320,4320,4320,4320,0
|
|
20240502,162800,275373040,4320,4320,4320,4320,0
|
|
20240502,162700,275373040,4320,4320,4320,4320,0
|
|
20240502,162600,275373040,4320,4320,4320,4320,0
|
|
20240502,162500,275373040,4320,4320,4320,4320,0
|
|
20240502,162400,275373040,4320,4320,4320,4320,0
|
|
20240502,162300,275373040,4320,4320,4320,4320,0
|
|
20240502,162200,275373040,4320,4320,4320,4320,0
|
|
20240502,162100,275373040,4320,4320,4320,4320,0
|
|
20240502,162000,275373040,4320,4320,4320,4320,0
|
|
20240502,161900,275373040,4320,4320,4320,4320,0
|
|
20240502,161800,275373040,4320,4320,4320,4320,0
|
|
20240502,161700,275373040,4320,4320,4320,4320,0
|
|
20240502,161600,275373040,4320,4320,4320,4320,0
|
|
20240502,161500,275373040,4320,4320,4320,4320,0
|
|
20240502,161400,275373040,4320,4320,4320,4320,0
|
|
20240502,161300,275373040,4320,4320,4320,4320,0
|
|
20240502,161200,275373040,4320,4320,4320,4320,0
|
|
20240502,161100,275373040,4320,4320,4320,4320,0
|
|
20240502,161000,275373040,4320,4320,4320,4320,0
|
|
20240502,160900,275373040,4320,4320,4320,4320,0
|
|
20240502,160800,275373040,4320,4320,4320,4320,0
|
|
20240502,160700,275373040,4320,4320,4320,4320,0
|
|
20240502,160600,275373040,4320,4320,4320,4320,1610
|
|
20240502,160500,275373040,4320,4320,4320,4320,0
|
|
20240502,160400,275373040,4320,4320,4320,4320,0
|
|
20240502,160300,275373040,4320,4320,4320,4320,0
|
|
20240502,160200,275373040,4320,4320,4320,4320,0
|
|
20240502,160100,275373040,4320,4320,4320,4320,0
|
|
20240502,160000,275373040,4320,4320,4320,4320,0
|
|
20240502,155900,275373040,4320,4320,4320,4320,0
|
|
20240502,155800,275373040,4320,4320,4320,4320,0
|
|
20240502,155700,275373040,4320,4320,4320,4320,0
|
|
20240502,155600,275373040,4320,4320,4320,4320,0
|
|
20240502,155500,275373040,4320,4320,4320,4320,0
|
|
20240502,155400,275373040,4320,4320,4320,4320,0
|
|
20240502,155300,275373040,4320,4320,4320,4320,0
|
|
20240502,155200,275373040,4320,4320,4320,4320,0
|
|
20240502,155100,275373040,4320,4320,4320,4320,0
|
|
20240502,155000,275373040,4320,4320,4320,4320,0
|
|
20240502,154900,275373040,4320,4320,4320,4320,0
|
|
20240502,154800,275373040,4320,4320,4320,4320,0
|
|
20240502,154700,275373040,4320,4320,4320,4320,0
|
|
20240502,154600,275373040,4320,4320,4320,4320,0
|
|
20240502,154500,275373040,4320,4320,4320,4320,0
|
|
20240502,154400,275373040,4320,4320,4320,4320,0
|
|
20240502,154300,275373040,4320,4320,4320,4320,0
|
|
20240502,154200,275373040,4320,4320,4320,4320,0
|
|
20240502,154100,275373040,4320,4320,4320,4320,0
|
|
20240502,154000,275373040,4320,4320,4320,4320,0
|
|
20240502,153900,275373040,4320,4320,4320,4320,0
|
|
20240502,153800,275373040,4320,4320,4320,4320,0
|
|
20240502,153700,275373040,4320,4320,4320,4320,0
|
|
20240502,153600,275373040,4320,4320,4320,4320,1610
|
|
20240502,153500,275373040,4320,4320,4320,4320,0
|
|
20240502,153400,275373040,4320,4320,4320,4320,0
|
|
20240502,153300,275373040,4320,4320,4320,4320,0
|
|
20240502,153200,275373040,4320,4320,4320,4320,0
|
|
20240502,153100,275373040,4320,4320,4320,4320,0
|
|
20240502,153000,275373040,4320,4320,4320,4320,1610
|
|
20240502,152900,268417840,4320,4320,4320,4320,0
|
|
20240502,152800,268417840,4320,4320,4320,4320,0
|
|
20240502,152700,268417840,4320,4320,4320,4320,0
|
|
20240502,152600,268417840,4320,4320,4320,4320,0
|
|
20240502,152500,268417840,4320,4320,4320,4320,0
|
|
20240502,152400,268417840,4320,4320,4320,4320,0
|
|
20240502,152300,268417840,4320,4320,4320,4320,0
|
|
20240502,152200,268417840,4320,4320,4320,4320,0
|
|
20240502,152100,268417840,4320,4320,4320,4320,0
|
|
20240502,152000,268417840,4320,4320,4320,4320,0
|
|
20240502,151900,268417840,4320,4320,4320,4320,40
|
|
20240502,151800,268245040,4320,4315,4320,4315,311
|
|
20240502,151700,266903070,4315,4315,4315,4315,61
|
|
20240502,151600,266639855,4285,4315,4315,4285,2942
|
|
20240502,151500,254019870,4315,4315,4315,4315,1
|
|
20240502,151400,254015555,4315,4315,4315,4315,11
|
|
20240502,151300,253968090,4315,4315,4315,4315,4
|
|
20240502,151200,253950830,4320,4320,4320,4320,10
|
|
20240502,151100,253907630,4320,4320,4320,4320,10
|
|
20240502,151000,253864430,4320,4320,4320,4320,1
|
|
20240502,150900,253860110,4325,4325,4325,4325,1
|
|
20240502,150800,253855785,4325,4325,4325,4325,0
|
|
20240502,150700,253855785,4325,4320,4325,4320,50
|
|
20240502,150600,253639540,4295,4325,4325,4295,108
|
|
20240502,150500,253175590,4325,4300,4325,4295,161
|
|
20240502,150400,252483720,4325,4325,4325,4325,68
|
|
20240502,150300,252189620,4325,4325,4325,4325,1
|
|
20240502,150200,252185295,4325,4325,4325,4325,105
|
|
20240502,150100,251731170,4325,4315,4325,4315,100
|
|
20240502,150000,251298920,4320,4320,4320,4320,150
|
|
20240502,145900,250650920,4320,4320,4320,4320,0
|
|
20240502,145800,250650920,4320,4320,4320,4320,2
|
|
20240502,145700,250642280,4295,4295,4295,4295,0
|
|
20240502,145600,250642280,4295,4315,4315,4295,12
|
|
20240502,145500,250590720,4320,4320,4320,4320,0
|
|
20240502,145400,250590720,4320,4320,4320,4320,0
|
|
20240502,145300,250590720,4320,4320,4320,4320,0
|
|
20240502,145200,250590720,4320,4310,4320,4295,13
|
|
20240502,145100,250534600,4290,4290,4290,4290,23
|
|
20240502,145000,250435930,4320,4320,4320,4320,0
|
|
20240502,144900,250435930,4320,4320,4320,4320,36
|
|
20240502,144800,250280410,4320,4315,4320,4315,84
|
|
20240502,144700,249917635,4315,4315,4315,4315,1
|
|
20240502,144600,249913320,4285,4295,4295,4285,1200
|
|
20240502,144500,244765395,4315,4315,4315,4315,21
|
|
20240502,144400,244674780,4320,4320,4320,4320,50
|
|
20240502,144300,244458780,4320,4315,4320,4315,53
|
|
20240502,144200,244230070,4315,4315,4315,4315,1
|
|
20240502,144100,244225755,4320,4320,4320,4320,3
|
|
20240502,144000,244212795,4320,4320,4320,4315,174
|
|
20240502,143900,243461435,4320,4320,4320,4320,0
|
|
20240502,143800,243461435,4320,4320,4320,4320,1
|
|
20240502,143700,243457115,4320,4320,4320,4320,0
|
|
20240502,143600,243457115,4320,4320,4320,4320,0
|
|
20240502,143500,243457115,4320,4320,4320,4320,0
|
|
20240502,143400,243457115,4320,4320,4320,4320,1
|
|
20240502,143300,243452795,4315,4315,4315,4315,0
|
|
20240502,143200,243452795,4315,4315,4315,4315,0
|
|
20240502,143100,243452795,4315,4315,4315,4315,2
|
|
20240502,143000,243444165,4320,4320,4320,4320,101
|
|
20240502,142900,243007845,4315,4315,4315,4315,201
|
|
20240502,142800,242140530,4310,4310,4310,4310,0
|
|
20240502,142700,242140530,4310,4310,4315,4310,11
|
|
20240502,142600,242093075,4300,4285,4300,4285,105
|
|
20240502,142500,241643135,4285,4300,4300,4285,627
|
|
20240502,142400,238953850,4290,4290,4290,4290,5
|
|
20240502,142300,238932400,4325,4290,4325,4290,43
|
|
20240502,142200,238746860,4290,4300,4300,4290,1000
|
|
20240502,142100,234456110,4325,4325,4325,4325,11
|
|
20240502,142000,234408535,4320,4320,4320,4320,1
|
|
20240502,141900,234404215,4330,4330,4330,4330,0
|
|
20240502,141800,234404215,4330,4325,4330,4300,504
|
|
20240502,141700,232222020,4330,4310,4330,4310,2419
|
|
20240502,141600,221780535,4310,4310,4310,4310,1
|
|
20240502,141500,221776225,4310,4300,4310,4300,899
|
|
20240502,141400,217909665,4295,4290,4295,4290,307
|
|
20240502,141300,216591555,4290,4290,4290,4290,10
|
|
20240502,141200,216548655,4290,4290,4290,4290,45
|
|
20240502,141100,216355605,4285,4285,4285,4285,50
|
|
20240502,141000,216141355,4290,4290,4290,4290,0
|
|
20240502,140900,216141355,4290,4285,4290,4285,1000
|
|
20240502,140800,211851610,4290,4290,4290,4290,0
|
|
20240502,140700,211851610,4290,4290,4290,4290,0
|
|
20240502,140600,211851610,4290,4290,4290,4290,0
|
|
20240502,140500,211851610,4290,4290,4290,4290,0
|
|
20240502,140400,211851610,4290,4290,4290,4290,0
|
|
20240502,140300,211851610,4290,4290,4290,4290,0
|
|
20240502,140200,211851610,4290,4290,4290,4290,0
|
|
20240502,140100,211851610,4290,4290,4290,4290,0
|
|
20240502,140000,211851610,4290,4290,4290,4290,0
|
|
20240502,135900,211851610,4290,4290,4290,4290,5
|
|
20240502,135800,211830160,4290,4290,4290,4290,0
|
|
20240502,135700,211830160,4290,4290,4290,4290,600
|
|
20240502,135600,209256160,4290,4290,4290,4290,0
|
|
20240502,135500,209256160,4290,4275,4290,4275,5
|
|
20240502,135400,209234740,4265,4265,4265,4265,0
|
|
20240502,135300,209234740,4265,4265,4265,4265,0
|
|
20240502,135200,209234740,4265,4265,4265,4265,0
|
|
20240502,135100,209234740,4265,4265,4265,4265,500
|
|
20240502,135000,207102240,4265,4265,4265,4265,100
|
|
20240502,134900,206675740,4290,4290,4290,4290,0
|
|
20240502,134800,206675740,4290,4290,4290,4290,0
|
|
20240502,134700,206675740,4290,4290,4290,4290,0
|
|
20240502,134600,206675740,4290,4265,4290,4265,18
|
|
20240502,134500,206598945,4265,4265,4265,4265,0
|
|
20240502,134400,206598945,4265,4265,4265,4265,10
|
|
20240502,134300,206556295,4295,4295,4295,4295,5
|
|
20240502,134200,206534820,4295,4295,4295,4295,0
|
|
20240502,134100,206534820,4295,4285,4295,4270,2030
|
|
20240502,134000,197821405,4290,4290,4290,4290,0
|
|
20240502,133900,197821405,4290,4290,4290,4290,0
|
|
20240502,133800,197821405,4290,4290,4290,4290,3
|
|
20240502,133700,197808535,4290,4280,4290,4280,1408
|
|
20240502,133600,191768430,4275,4275,4275,4275,0
|
|
20240502,133500,191768430,4275,4275,4275,4275,0
|
|
20240502,133400,191768430,4275,4275,4275,4275,1
|
|
20240502,133300,191764155,4270,4270,4270,4270,0
|
|
20240502,133200,191764155,4270,4275,4275,4270,184
|
|
20240502,133100,190978460,4290,4290,4290,4290,0
|
|
20240502,133000,190978460,4290,4295,4295,4290,48
|
|
20240502,132900,190772350,4295,4295,4295,4295,0
|
|
20240502,132800,190772350,4295,4295,4295,4295,0
|
|
20240502,132700,190772350,4295,4295,4295,4295,0
|
|
20240502,132600,190772350,4295,4295,4295,4295,0
|
|
20240502,132500,190772350,4295,4295,4295,4295,70
|
|
20240502,132400,190471700,4295,4295,4295,4290,145
|
|
20240502,132300,189849610,4290,4290,4290,4290,0
|
|
20240502,132200,189849610,4290,4290,4290,4290,1
|
|
20240502,132100,189845320,4270,4270,4285,4270,37
|
|
20240502,132000,189687300,4280,4280,4280,4280,0
|
|
20240502,131900,189687300,4280,4280,4280,4280,1
|
|
20240502,131800,189683020,4280,4280,4280,4280,0
|
|
20240502,131700,189683020,4280,4280,4280,4280,0
|
|
20240502,131600,189683020,4280,4280,4280,4280,1
|
|
20240502,131500,189678740,4275,4280,4280,4275,201
|
|
20240502,131400,188819460,4290,4290,4290,4290,0
|
|
20240502,131300,188819460,4290,4290,4290,4290,0
|
|
20240502,131200,188819460,4290,4285,4290,4285,19
|
|
20240502,131100,188737955,4290,4285,4290,4285,33
|
|
20240502,131000,188596390,4285,4285,4285,4285,0
|
|
20240502,130900,188596390,4285,4285,4285,4285,0
|
|
20240502,130800,188596390,4285,4285,4285,4285,0
|
|
20240502,130700,188596390,4285,4285,4285,4285,1
|
|
20240502,130600,188592105,4275,4275,4275,4275,0
|
|
20240502,130500,188592105,4275,4275,4275,4275,0
|
|
20240502,130400,188592105,4275,4275,4275,4275,0
|
|
20240502,130300,188592105,4275,4275,4275,4275,0
|
|
20240502,130200,188592105,4275,4275,4275,4275,50
|
|
20240502,130100,188378355,4280,4280,4280,4280,0
|
|
20240502,130000,188378355,4280,4280,4280,4280,2
|
|
20240502,125900,188369795,4290,4290,4290,4290,0
|
|
20240502,125800,188369795,4290,4290,4290,4290,0
|
|
20240502,125700,188369795,4290,4290,4290,4290,427
|
|
20240502,125600,186537965,4295,4295,4295,4295,0
|
|
20240502,125500,186537965,4295,4295,4295,4290,14
|
|
20240502,125400,186477840,4295,4295,4295,4295,1
|
|
20240502,125300,186473545,4300,4295,4300,4295,38
|
|
20240502,125200,186310170,4295,4295,4295,4295,95
|
|
20240502,125100,185902145,4290,4285,4290,4285,213
|
|
20240502,125000,184988380,4290,4275,4290,4275,2339
|
|
20240502,124900,174962240,4270,4270,4270,4270,0
|
|
20240502,124800,174962240,4270,4270,4270,4270,0
|
|
20240502,124700,174962240,4270,4270,4270,4270,0
|
|
20240502,124600,174962240,4270,4270,4270,4270,1
|
|
20240502,124500,174957970,4270,4270,4270,4270,0
|
|
20240502,124400,174957970,4270,4270,4270,4270,3
|
|
20240502,124300,174945160,4270,4270,4270,4270,1
|
|
20240502,124200,174940890,4280,4280,4280,4280,0
|
|
20240502,124100,174940890,4280,4280,4280,4280,0
|
|
20240502,124000,174940890,4280,4280,4280,4280,669
|
|
20240502,123900,172077570,4275,4275,4275,4275,0
|
|
20240502,123800,172077570,4275,4260,4275,4260,17
|
|
20240502,123700,172005105,4250,4250,4250,4250,0
|
|
20240502,123600,172005105,4250,4250,4255,4250,374
|
|
20240502,123500,170415390,4250,4250,4250,4250,0
|
|
20240502,123400,170415390,4250,4250,4250,4250,0
|
|
20240502,123300,170415390,4250,4250,4250,4250,0
|
|
20240502,123200,170415390,4250,4250,4250,4250,0
|
|
20240502,123100,170415390,4250,4250,4250,4250,0
|
|
20240502,123000,170415390,4250,4250,4250,4250,7
|
|
20240502,122900,170385640,4250,4250,4250,4250,0
|
|
20240502,122800,170385640,4250,4250,4250,4250,2
|
|
20240502,122700,170377140,4250,4250,4250,4250,17
|
|
20240502,122600,170304890,4245,4245,4245,4245,25
|
|
20240502,122500,170198765,4250,4250,4250,4250,5
|
|
20240502,122400,170177515,4250,4250,4250,4250,2
|
|
20240502,122300,170169015,4250,4250,4250,4250,0
|
|
20240502,122200,170169015,4250,4255,4255,4250,100
|
|
20240502,122100,169744010,4250,4255,4255,4250,4
|
|
20240502,122000,169727005,4275,4275,4275,4275,17
|
|
20240502,121900,169654330,4250,4265,4265,4250,168
|
|
20240502,121800,168940230,4260,4260,4260,4260,0
|
|
20240502,121700,168940230,4260,4260,4260,4260,0
|
|
20240502,121600,168940230,4260,4260,4260,4260,0
|
|
20240502,121500,168940230,4260,4260,4260,4260,0
|
|
20240502,121400,168940230,4260,4260,4260,4260,0
|
|
20240502,121300,168940230,4260,4260,4260,4260,276
|
|
20240502,121200,167764470,4255,4255,4255,4255,0
|
|
20240502,121100,167764470,4255,4255,4255,4255,1
|
|
20240502,121000,167760215,4250,4250,4250,4250,0
|
|
20240502,120900,167760215,4250,4250,4250,4250,1
|
|
20240502,120800,167755965,4250,4250,4250,4250,0
|
|
20240502,120700,167755965,4250,4250,4250,4250,0
|
|
20240502,120600,167755965,4250,4250,4250,4250,0
|
|
20240502,120500,167755965,4250,4250,4250,4250,0
|
|
20240502,120400,167755965,4250,4250,4250,4250,0
|
|
20240502,120300,167755965,4250,4250,4250,4250,0
|
|
20240502,120200,167755965,4250,4250,4250,4250,0
|
|
20240502,120100,167755965,4250,4250,4250,4250,0
|
|
20240502,120000,167755965,4250,4250,4250,4250,0
|
|
20240502,115900,167755965,4250,4250,4250,4250,99
|
|
20240502,115800,167335215,4250,4250,4250,4250,20
|
|
20240502,115700,167250215,4250,4250,4250,4250,0
|
|
20240502,115600,167250215,4250,4250,4250,4250,0
|
|
20240502,115500,167250215,4250,4260,4260,4250,110
|
|
20240502,115400,166781670,4260,4260,4260,4260,200
|
|
20240502,115300,165929670,4290,4290,4290,4290,0
|
|
20240502,115200,165929670,4290,4285,4290,4285,500
|
|
20240502,115100,163786760,4285,4260,4285,4260,4
|
|
20240502,115000,163769665,4260,4260,4260,4260,2
|
|
20240502,114900,163761145,4280,4280,4280,4280,0
|
|
20240502,114800,163761145,4280,4280,4280,4280,0
|
|
20240502,114700,163761145,4280,4280,4280,4280,0
|
|
20240502,114600,163761145,4280,4280,4280,4280,0
|
|
20240502,114500,163761145,4280,4280,4280,4280,2
|
|
20240502,114400,163752585,4260,4260,4260,4260,7
|
|
20240502,114300,163722765,4260,4260,4260,4260,0
|
|
20240502,114200,163722765,4260,4260,4260,4260,13
|
|
20240502,114100,163667385,4260,4260,4260,4260,70
|
|
20240502,114000,163369185,4260,4260,4260,4260,0
|
|
20240502,113900,163369185,4260,4260,4260,4260,0
|
|
20240502,113800,163369185,4260,4260,4260,4260,0
|
|
20240502,113700,163369185,4260,4260,4260,4260,0
|
|
20240502,113600,163369185,4260,4260,4260,4260,0
|
|
20240502,113500,163369185,4260,4260,4260,4260,0
|
|
20240502,113400,163369185,4260,4260,4260,4260,399
|
|
20240502,113300,161669445,4275,4280,4280,4275,155
|
|
20240502,113200,161006800,4290,4290,4290,4290,0
|
|
20240502,113100,161006800,4290,4290,4290,4290,0
|
|
20240502,113000,161006800,4290,4290,4290,4290,31
|
|
20240502,112900,160873810,4295,4295,4295,4295,0
|
|
20240502,112800,160873810,4295,4295,4295,4295,29
|
|
20240502,112700,160749255,4295,4295,4295,4295,0
|
|
20240502,112600,160749255,4295,4295,4295,4295,1
|
|
20240502,112500,160744960,4270,4270,4270,4270,0
|
|
20240502,112400,160744960,4270,4270,4270,4270,0
|
|
20240502,112300,160744960,4270,4270,4270,4265,1484
|
|
20240502,112200,154410700,4270,4270,4270,4270,0
|
|
20240502,112100,154410700,4270,4270,4270,4270,0
|
|
20240502,112000,154410700,4270,4270,4270,4270,0
|
|
20240502,111900,154410700,4270,4270,4270,4270,0
|
|
20240502,111800,154410700,4270,4270,4270,4270,0
|
|
20240502,111700,154410700,4270,4270,4270,4270,51
|
|
20240502,111600,154192930,4265,4265,4265,4265,0
|
|
20240502,111500,154192930,4265,4265,4265,4265,1
|
|
20240502,111400,154188665,4310,4310,4310,4310,0
|
|
20240502,111300,154188665,4310,4310,4310,4310,1
|
|
20240502,111200,154184355,4300,4300,4300,4300,1754
|
|
20240502,111100,146642155,4315,4300,4315,4300,85
|
|
20240502,111000,146276385,4315,4315,4315,4315,1
|
|
20240502,110900,146272070,4300,4300,4300,4300,355
|
|
20240502,110800,144745570,4300,4305,4305,4300,25
|
|
20240502,110700,144638065,4310,4310,4310,4310,13
|
|
20240502,110600,144582035,4315,4315,4315,4315,333
|
|
20240502,110500,143145140,4315,4315,4315,4315,0
|
|
20240502,110400,143145140,4315,4315,4315,4315,9
|
|
20240502,110300,143106305,4320,4320,4320,4320,0
|
|
20240502,110200,143106305,4320,4300,4320,4300,38
|
|
20240502,110100,142942885,4300,4285,4300,4285,2514
|
|
20240502,110000,132148450,4300,4280,4300,4280,1311
|
|
20240502,105900,126530345,4285,4285,4285,4285,226
|
|
20240502,105800,125561935,4285,4280,4285,4280,314
|
|
20240502,105700,124217965,4280,4280,4280,4280,10
|
|
20240502,105600,124175165,4280,4265,4280,4265,325
|
|
20240502,105500,122784255,4285,4285,4285,4285,0
|
|
20240502,105400,122784255,4285,4285,4285,4285,0
|
|
20240502,105300,122784255,4285,4285,4285,4285,0
|
|
20240502,105200,122784255,4285,4285,4285,4285,0
|
|
20240502,105100,122784255,4285,4285,4285,4285,0
|
|
20240502,105000,122784255,4285,4285,4285,4285,0
|
|
20240502,104900,122784255,4285,4290,4290,4285,100
|
|
20240502,104800,122355355,4290,4285,4295,4285,182
|
|
20240502,104700,121574180,4295,4225,4295,4225,1428
|
|
20240502,104600,115513255,4225,4210,4225,4205,53
|
|
20240502,104500,115290310,4210,4210,4210,4210,190
|
|
20240502,104400,114490410,4210,4210,4210,4210,3
|
|
20240502,104300,114477780,4230,4230,4230,4230,0
|
|
20240502,104200,114477780,4230,4215,4230,4210,961
|
|
20240502,104100,110431510,4230,4230,4230,4230,0
|
|
20240502,104000,110431510,4230,4215,4230,4215,12
|
|
20240502,103900,110380765,4215,4215,4215,4215,4
|
|
20240502,103800,110363905,4245,4225,4245,4210,1001
|
|
20240502,103700,106144085,4265,4265,4265,4265,0
|
|
20240502,103600,106144085,4265,4265,4265,4265,0
|
|
20240502,103500,106144085,4265,4265,4265,4265,0
|
|
20240502,103400,106144085,4265,4265,4265,4265,0
|
|
20240502,103300,106144085,4265,4265,4265,4265,0
|
|
20240502,103200,106144085,4265,4255,4265,4255,10
|
|
20240502,103100,106101450,4225,4250,4250,4225,422
|
|
20240502,103000,104316195,4220,4280,4280,4220,621
|
|
20240502,102900,101690670,4285,4285,4285,4285,10
|
|
20240502,102800,101647820,4250,4265,4265,4250,24
|
|
20240502,102700,101545565,4285,4285,4285,4280,19
|
|
20240502,102600,101464235,4280,4270,4285,4270,220
|
|
20240502,102500,100523550,4270,4270,4270,4270,0
|
|
20240502,102400,100523550,4270,4270,4270,4270,1
|
|
20240502,102300,100519280,4270,4270,4270,4270,0
|
|
20240502,102200,100519280,4270,4270,4270,4260,145
|
|
20240502,102100,99901000,4270,4300,4320,4210,1113
|
|
20240502,102000,95186110,4300,4300,4300,4275,2364
|
|
20240502,101900,85027420,4300,4260,4300,4260,1714
|
|
20240502,101800,77687320,4260,4270,4270,4260,860
|
|
20240502,101700,74017530,4270,4260,4270,4260,744
|
|
20240502,101600,70844765,4260,4230,4265,4215,1796
|
|
20240502,101500,63214630,4230,4230,4230,4230,0
|
|
20240502,101400,63214630,4230,4230,4230,4230,0
|
|
20240502,101300,63214630,4230,4230,4230,4230,1
|
|
20240502,101200,63210400,4235,4230,4235,4230,2
|
|
20240502,101100,63201935,4230,4230,4230,4230,455
|
|
20240502,101000,61277285,4230,4220,4230,4220,513
|
|
20240502,100900,59112415,4220,4160,4225,4150,3598
|
|
20240502,100800,44039925,4160,4160,4160,4160,1
|
|
20240502,100700,44035765,4160,4160,4160,4160,0
|
|
20240502,100600,44035765,4160,4155,4160,4155,401
|
|
20240502,100500,42369605,4155,4145,4155,4145,457
|
|
20240502,100400,40473550,4155,4155,4155,4155,0
|
|
20240502,100300,40473550,4155,4155,4155,4155,0
|
|
20240502,100200,40473550,4155,4140,4155,4140,372
|
|
20240502,100100,38932960,4145,4145,4145,4145,0
|
|
20240502,100000,38932960,4145,4125,4145,4080,1014
|
|
20240502,095900,34777150,4150,4140,4150,4140,649
|
|
20240502,095800,32085940,4140,4140,4140,4140,8
|
|
20240502,095700,32052820,4150,4150,4150,4150,0
|
|
20240502,095600,32052820,4150,4150,4150,4150,0
|
|
20240502,095500,32052820,4150,4150,4150,4150,0
|
|
20240502,095400,32052820,4150,4150,4150,4150,1
|
|
20240502,095300,32048670,4125,4130,4130,4125,50
|
|
20240502,095200,31842260,4155,4155,4155,4155,675
|
|
20240502,095100,29037635,4155,4155,4155,4155,445
|
|
20240502,095000,27188660,4150,4150,4150,4150,1
|
|
20240502,094900,27184510,4155,4155,4155,4155,0
|
|
20240502,094800,27184510,4155,4155,4155,4155,0
|
|
20240502,094700,27184510,4155,4155,4155,4155,0
|
|
20240502,094600,27184510,4155,4155,4155,4155,0
|
|
20240502,094500,27184510,4155,4155,4155,4155,0
|
|
20240502,094400,27184510,4155,4155,4155,4155,0
|
|
20240502,094300,27184510,4155,4155,4155,4155,0
|
|
20240502,094200,27184510,4155,4155,4155,4155,0
|
|
20240502,094100,27184510,4155,4145,4155,4145,67
|
|
20240502,094000,26906500,4105,4105,4105,4105,9
|
|
20240502,093900,26869555,4090,4090,4090,4090,0
|
|
20240502,093800,26869555,4090,4090,4090,4090,0
|
|
20240502,093700,26869555,4090,4100,4150,4090,2783
|
|
20240502,093600,15354950,4100,4100,4100,4100,0
|
|
20240502,093500,15354950,4100,4100,4100,4100,0
|
|
20240502,093400,15354950,4100,4100,4100,4100,0
|
|
20240502,093300,15354950,4100,4100,4100,4100,0
|
|
20240502,093200,15354950,4100,4095,4100,4095,11
|
|
20240502,093100,15309900,4095,4095,4095,4095,0
|
|
20240502,093000,15309900,4095,4100,4100,4095,3
|
|
20240502,092900,15297610,4090,4090,4090,4090,636
|
|
20240502,092800,12696370,4090,4090,4090,4090,0
|
|
20240502,092700,12696370,4090,4090,4090,4090,0
|
|
20240502,092600,12696370,4090,4090,4090,4090,0
|
|
20240502,092500,12696370,4090,4090,4090,4085,3
|
|
20240502,092400,12684105,4085,4085,4085,4085,0
|
|
20240502,092300,12684105,4085,4085,4085,4085,0
|
|
20240502,092200,12684105,4085,4085,4085,4085,0
|
|
20240502,092100,12684105,4085,4085,4085,4085,0
|
|
20240502,092000,12684105,4085,4085,4085,4085,1
|
|
20240502,091900,12680020,4080,4075,4080,4075,9
|
|
20240502,091800,12643340,4085,4085,4085,4085,0
|
|
20240502,091700,12643340,4085,4085,4085,4085,8
|
|
20240502,091600,12610660,4080,4075,4080,4075,63
|
|
20240502,091500,12353660,4070,4070,4070,4070,12
|
|
20240502,091400,12304820,4065,4065,4065,4065,0
|
|
20240502,091300,12304820,4065,4065,4065,4065,0
|
|
20240502,091200,12304820,4065,4065,4065,4065,0
|
|
20240502,091100,12304820,4065,4065,4065,4065,0
|
|
20240502,091000,12304820,4065,4065,4065,4065,0
|
|
20240502,090900,12304820,4065,4035,4065,4035,2000
|
|
20240502,090800,4207350,4020,4020,4020,4020,0
|
|
20240502,090700,4207350,4020,4020,4020,4020,0
|
|
20240502,090600,4207350,4020,4020,4020,4020,86
|
|
20240502,090500,3861630,4040,4040,4040,4040,855
|
|
20240502,090400,407430,4065,4065,4065,4065,0
|
|
20240502,090300,407430,4065,4060,4065,4060,30
|
|
20240502,090200,285605,4045,4045,4045,4045,23
|
|
20240502,090100,192570,4010,4010,4010,4010,0
|
|
20240502,090000,192570,4010,4055,4055,4010,48
|