619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191600,120833340,4390,4390,4390,4390,1193
|
|
20240502,191500,120833340,4390,4390,4390,4390,0
|
|
20240502,191400,120833340,4390,4390,4390,4390,0
|
|
20240502,191300,120833340,4390,4390,4390,4390,0
|
|
20240502,191200,120833340,4390,4390,4390,4390,0
|
|
20240502,191100,120833340,4390,4390,4390,4390,0
|
|
20240502,191000,120833340,4390,4390,4390,4390,0
|
|
20240502,190900,120833340,4390,4390,4390,4390,0
|
|
20240502,190800,120833340,4390,4390,4390,4390,0
|
|
20240502,190700,120833340,4390,4390,4390,4390,0
|
|
20240502,190600,120833340,4390,4390,4390,4390,0
|
|
20240502,190500,120833340,4390,4390,4390,4390,0
|
|
20240502,190400,120833340,4390,4390,4390,4390,0
|
|
20240502,190300,120833340,4390,4390,4390,4390,0
|
|
20240502,190200,120833340,4390,4390,4390,4390,0
|
|
20240502,190100,120833340,4390,4390,4390,4390,0
|
|
20240502,190000,120833340,4390,4390,4390,4390,0
|
|
20240502,185900,120833340,4390,4390,4390,4390,0
|
|
20240502,185800,120833340,4390,4390,4390,4390,0
|
|
20240502,185700,120833340,4390,4390,4390,4390,0
|
|
20240502,185600,120833340,4390,4390,4390,4390,0
|
|
20240502,185500,120833340,4390,4390,4390,4390,0
|
|
20240502,185400,120833340,4390,4390,4390,4390,0
|
|
20240502,185300,120833340,4390,4390,4390,4390,0
|
|
20240502,185200,120833340,4390,4390,4390,4390,0
|
|
20240502,185100,120833340,4390,4390,4390,4390,0
|
|
20240502,185000,120833340,4390,4390,4390,4390,0
|
|
20240502,184900,120833340,4390,4390,4390,4390,0
|
|
20240502,184800,120833340,4390,4390,4390,4390,0
|
|
20240502,184700,120833340,4390,4390,4390,4390,0
|
|
20240502,184600,120833340,4390,4390,4390,4390,1193
|
|
20240502,184500,120833340,4390,4390,4390,4390,0
|
|
20240502,184400,120833340,4390,4390,4390,4390,0
|
|
20240502,184300,120833340,4390,4390,4390,4390,0
|
|
20240502,184200,120833340,4390,4390,4390,4390,0
|
|
20240502,184100,120833340,4390,4390,4390,4390,0
|
|
20240502,184000,120833340,4390,4390,4390,4390,0
|
|
20240502,183900,120833340,4390,4390,4390,4390,0
|
|
20240502,183800,120833340,4390,4390,4390,4390,0
|
|
20240502,183700,120833340,4390,4390,4390,4390,0
|
|
20240502,183600,120833340,4390,4390,4390,4390,0
|
|
20240502,183500,120833340,4390,4390,4390,4390,0
|
|
20240502,183400,120833340,4390,4390,4390,4390,0
|
|
20240502,183300,120833340,4390,4390,4390,4390,0
|
|
20240502,183200,120833340,4390,4390,4390,4390,0
|
|
20240502,183100,120833340,4390,4390,4390,4390,0
|
|
20240502,183000,120833340,4390,4390,4390,4390,0
|
|
20240502,182900,120833340,4390,4390,4390,4390,0
|
|
20240502,182800,120833340,4390,4390,4390,4390,0
|
|
20240502,182700,120833340,4390,4390,4390,4390,0
|
|
20240502,182600,120833340,4390,4390,4390,4390,0
|
|
20240502,182500,120833340,4390,4390,4390,4390,0
|
|
20240502,182400,120833340,4390,4390,4390,4390,0
|
|
20240502,182300,120833340,4390,4390,4390,4390,0
|
|
20240502,182200,120833340,4390,4390,4390,4390,0
|
|
20240502,182100,120833340,4390,4390,4390,4390,0
|
|
20240502,182000,120833340,4390,4390,4390,4390,0
|
|
20240502,181900,120833340,4390,4390,4390,4390,0
|
|
20240502,181800,120833340,4390,4390,4390,4390,0
|
|
20240502,181700,120833340,4390,4390,4390,4390,0
|
|
20240502,181600,120833340,4390,4390,4390,4390,1193
|
|
20240502,181500,120833340,4390,4390,4390,4390,0
|
|
20240502,181400,120833340,4390,4390,4390,4390,0
|
|
20240502,181300,120833340,4390,4390,4390,4390,0
|
|
20240502,181200,120833340,4390,4390,4390,4390,0
|
|
20240502,181100,120833340,4390,4390,4390,4390,0
|
|
20240502,181000,120833340,4390,4390,4390,4390,0
|
|
20240502,180900,120833340,4390,4390,4390,4390,0
|
|
20240502,180800,120833340,4390,4390,4390,4390,0
|
|
20240502,180700,120833340,4390,4390,4390,4390,0
|
|
20240502,180600,120833340,4390,4390,4390,4390,0
|
|
20240502,180500,120833340,4390,4390,4390,4390,0
|
|
20240502,180400,120833340,4390,4390,4390,4390,0
|
|
20240502,180300,120833340,4390,4390,4390,4390,0
|
|
20240502,180200,120833340,4390,4390,4390,4390,0
|
|
20240502,180100,120833340,4390,4390,4390,4390,0
|
|
20240502,180000,120833340,4390,4390,4390,4390,0
|
|
20240502,175900,120833340,4390,4390,4390,4390,0
|
|
20240502,175800,120833340,4390,4390,4390,4390,0
|
|
20240502,175700,120833340,4390,4390,4390,4390,0
|
|
20240502,175600,120833340,4390,4390,4390,4390,0
|
|
20240502,175500,120833340,4390,4390,4390,4390,0
|
|
20240502,175400,120833340,4390,4390,4390,4390,0
|
|
20240502,175300,120833340,4390,4390,4390,4390,0
|
|
20240502,175200,120833340,4390,4390,4390,4390,0
|
|
20240502,175100,120833340,4390,4390,4390,4390,0
|
|
20240502,175000,120833340,4390,4390,4390,4390,0
|
|
20240502,174900,120833340,4390,4390,4390,4390,0
|
|
20240502,174800,120833340,4390,4390,4390,4390,0
|
|
20240502,174700,120833340,4390,4390,4390,4390,0
|
|
20240502,174600,120833340,4390,4390,4390,4390,1193
|
|
20240502,174500,120833340,4390,4390,4390,4390,0
|
|
20240502,174400,120833340,4390,4390,4390,4390,0
|
|
20240502,174300,120833340,4390,4390,4390,4390,0
|
|
20240502,174200,120833340,4390,4390,4390,4390,0
|
|
20240502,174100,120833340,4390,4390,4390,4390,0
|
|
20240502,174000,120833340,4390,4390,4390,4390,0
|
|
20240502,173900,120833340,4390,4390,4390,4390,0
|
|
20240502,173800,120833340,4390,4390,4390,4390,0
|
|
20240502,173700,120833340,4390,4390,4390,4390,0
|
|
20240502,173600,120833340,4390,4390,4390,4390,0
|
|
20240502,173500,120833340,4390,4390,4390,4390,0
|
|
20240502,173400,120833340,4390,4390,4390,4390,0
|
|
20240502,173300,120833340,4390,4390,4390,4390,0
|
|
20240502,173200,120833340,4390,4390,4390,4390,0
|
|
20240502,173100,120833340,4390,4390,4390,4390,0
|
|
20240502,173000,120833340,4390,4390,4390,4390,0
|
|
20240502,172900,120833340,4390,4390,4390,4390,0
|
|
20240502,172800,120833340,4390,4390,4390,4390,0
|
|
20240502,172700,120833340,4390,4390,4390,4390,0
|
|
20240502,172600,120833340,4390,4390,4390,4390,0
|
|
20240502,172500,120833340,4390,4390,4390,4390,0
|
|
20240502,172400,120833340,4390,4390,4390,4390,0
|
|
20240502,172300,120833340,4390,4390,4390,4390,0
|
|
20240502,172200,120833340,4390,4390,4390,4390,0
|
|
20240502,172100,120833340,4390,4390,4390,4390,0
|
|
20240502,172000,120833340,4390,4390,4390,4390,0
|
|
20240502,171900,120833340,4390,4390,4390,4390,0
|
|
20240502,171800,120833340,4390,4390,4390,4390,0
|
|
20240502,171700,120833340,4390,4390,4390,4390,0
|
|
20240502,171600,120833340,4390,4390,4390,4390,1193
|
|
20240502,171500,120833340,4390,4390,4390,4390,0
|
|
20240502,171400,120833340,4390,4390,4390,4390,0
|
|
20240502,171300,120833340,4390,4390,4390,4390,0
|
|
20240502,171200,120833340,4390,4390,4390,4390,0
|
|
20240502,171100,120833340,4390,4390,4390,4390,0
|
|
20240502,171000,120833340,4390,4390,4390,4390,0
|
|
20240502,170900,120833340,4390,4390,4390,4390,0
|
|
20240502,170800,120833340,4390,4390,4390,4390,0
|
|
20240502,170700,120833340,4390,4390,4390,4390,0
|
|
20240502,170600,120833340,4390,4390,4390,4390,0
|
|
20240502,170500,120833340,4390,4390,4390,4390,0
|
|
20240502,170400,120833340,4390,4390,4390,4390,0
|
|
20240502,170300,120833340,4390,4390,4390,4390,0
|
|
20240502,170200,120833340,4390,4390,4390,4390,0
|
|
20240502,170100,120833340,4390,4390,4390,4390,0
|
|
20240502,170000,120833340,4390,4390,4390,4390,0
|
|
20240502,165900,120833340,4390,4390,4390,4390,0
|
|
20240502,165800,120833340,4390,4390,4390,4390,0
|
|
20240502,165700,120833340,4390,4390,4390,4390,0
|
|
20240502,165600,120833340,4390,4390,4390,4390,0
|
|
20240502,165500,120833340,4390,4390,4390,4390,0
|
|
20240502,165400,120833340,4390,4390,4390,4390,0
|
|
20240502,165300,120833340,4390,4390,4390,4390,0
|
|
20240502,165200,120833340,4390,4390,4390,4390,0
|
|
20240502,165100,120833340,4390,4390,4390,4390,0
|
|
20240502,165000,120833340,4390,4390,4390,4390,0
|
|
20240502,164900,120833340,4390,4390,4390,4390,0
|
|
20240502,164800,120833340,4390,4390,4390,4390,0
|
|
20240502,164700,120833340,4390,4390,4390,4390,0
|
|
20240502,164600,120833340,4390,4390,4390,4390,1193
|
|
20240502,164500,120833340,4390,4390,4390,4390,0
|
|
20240502,164400,120833340,4390,4390,4390,4390,0
|
|
20240502,164300,120833340,4390,4390,4390,4390,0
|
|
20240502,164200,120833340,4390,4390,4390,4390,0
|
|
20240502,164100,120833340,4390,4390,4390,4390,0
|
|
20240502,164000,120833340,4390,4390,4390,4390,0
|
|
20240502,163900,120833340,4390,4390,4390,4390,0
|
|
20240502,163800,120833340,4390,4390,4390,4390,0
|
|
20240502,163700,120833340,4390,4390,4390,4390,0
|
|
20240502,163600,120833340,4390,4390,4390,4390,0
|
|
20240502,163500,120833340,4390,4390,4390,4390,0
|
|
20240502,163400,120833340,4390,4390,4390,4390,0
|
|
20240502,163300,120833340,4390,4390,4390,4390,0
|
|
20240502,163200,120833340,4390,4390,4390,4390,0
|
|
20240502,163100,120833340,4390,4390,4390,4390,0
|
|
20240502,163000,120833340,4390,4390,4390,4390,0
|
|
20240502,162900,120833340,4390,4390,4390,4390,0
|
|
20240502,162800,120833340,4390,4390,4390,4390,0
|
|
20240502,162700,120833340,4390,4390,4390,4390,0
|
|
20240502,162600,120833340,4390,4390,4390,4390,0
|
|
20240502,162500,120833340,4390,4390,4390,4390,0
|
|
20240502,162400,120833340,4390,4390,4390,4390,0
|
|
20240502,162300,120833340,4390,4390,4390,4390,0
|
|
20240502,162200,120833340,4390,4390,4390,4390,0
|
|
20240502,162100,120833340,4390,4390,4390,4390,0
|
|
20240502,162000,120833340,4390,4390,4390,4390,0
|
|
20240502,161900,120833340,4390,4390,4390,4390,0
|
|
20240502,161800,120833340,4390,4390,4390,4390,0
|
|
20240502,161700,120833340,4390,4390,4390,4390,0
|
|
20240502,161600,120833340,4390,4390,4390,4390,1193
|
|
20240502,161500,120833340,4390,4390,4390,4390,0
|
|
20240502,161400,120833340,4390,4390,4390,4390,0
|
|
20240502,161300,120833340,4390,4390,4390,4390,0
|
|
20240502,161200,120833340,4390,4390,4390,4390,0
|
|
20240502,161100,120833340,4390,4390,4390,4390,0
|
|
20240502,161000,120833340,4390,4390,4390,4390,0
|
|
20240502,160900,120833340,4390,4390,4390,4390,0
|
|
20240502,160800,120833340,4390,4390,4390,4390,0
|
|
20240502,160700,120833340,4390,4390,4390,4390,0
|
|
20240502,160600,120833340,4390,4390,4390,4390,0
|
|
20240502,160500,120833340,4390,4390,4390,4390,0
|
|
20240502,160400,120833340,4390,4390,4390,4390,0
|
|
20240502,160300,120833340,4390,4390,4390,4390,0
|
|
20240502,160200,120833340,4390,4390,4390,4390,0
|
|
20240502,160100,120833340,4390,4390,4390,4390,0
|
|
20240502,160000,120833340,4390,4390,4390,4390,0
|
|
20240502,155900,120833340,4390,4390,4390,4390,0
|
|
20240502,155800,120833340,4390,4390,4390,4390,0
|
|
20240502,155700,120833340,4390,4390,4390,4390,0
|
|
20240502,155600,120833340,4390,4390,4390,4390,0
|
|
20240502,155500,120833340,4390,4390,4390,4390,0
|
|
20240502,155400,120833340,4390,4390,4390,4390,0
|
|
20240502,155300,120833340,4390,4390,4390,4390,0
|
|
20240502,155200,120833340,4390,4390,4390,4390,0
|
|
20240502,155100,120833340,4390,4390,4390,4390,0
|
|
20240502,155000,120833340,4390,4390,4390,4390,0
|
|
20240502,154900,120833340,4390,4390,4390,4390,0
|
|
20240502,154800,120833340,4390,4390,4390,4390,0
|
|
20240502,154700,120833340,4390,4390,4390,4390,0
|
|
20240502,154600,120833340,4390,4390,4390,4390,1193
|
|
20240502,154500,120833340,4390,4390,4390,4390,0
|
|
20240502,154400,120833340,4390,4390,4390,4390,0
|
|
20240502,154300,120833340,4390,4390,4390,4390,0
|
|
20240502,154200,120833340,4390,4390,4390,4390,0
|
|
20240502,154100,120833340,4390,4390,4390,4390,0
|
|
20240502,154000,120833340,4390,4390,4390,4390,0
|
|
20240502,153900,120833340,4390,4390,4390,4390,0
|
|
20240502,153800,120833340,4390,4390,4390,4390,0
|
|
20240502,153700,120833340,4390,4390,4390,4390,0
|
|
20240502,153600,120833340,4390,4390,4390,4390,0
|
|
20240502,153500,120833340,4390,4390,4390,4390,0
|
|
20240502,153400,120833340,4390,4390,4390,4390,0
|
|
20240502,153300,120833340,4390,4390,4390,4390,0
|
|
20240502,153200,120833340,4390,4390,4390,4390,0
|
|
20240502,153100,120833340,4390,4390,4390,4390,0
|
|
20240502,153000,120833340,4390,4390,4390,4390,1193
|
|
20240502,152900,115596070,4400,4400,4400,4400,0
|
|
20240502,152800,115596070,4400,4400,4400,4400,0
|
|
20240502,152700,115596070,4400,4400,4400,4400,0
|
|
20240502,152600,115596070,4400,4400,4400,4400,0
|
|
20240502,152500,115596070,4400,4400,4400,4400,0
|
|
20240502,152400,115596070,4400,4400,4400,4400,0
|
|
20240502,152300,115596070,4400,4400,4400,4400,0
|
|
20240502,152200,115596070,4400,4400,4400,4400,0
|
|
20240502,152100,115596070,4400,4400,4400,4400,0
|
|
20240502,152000,115596070,4400,4400,4400,4400,0
|
|
20240502,151900,115596070,4400,4370,4400,4370,232
|
|
20240502,151800,114575340,4350,4350,4350,4350,2
|
|
20240502,151700,114566640,4350,4350,4350,4350,17
|
|
20240502,151600,114492690,4365,4365,4365,4365,0
|
|
20240502,151500,114492690,4365,4365,4365,4365,0
|
|
20240502,151400,114492690,4365,4365,4365,4365,183
|
|
20240502,151300,113693895,4370,4370,4370,4370,0
|
|
20240502,151200,113693895,4370,4370,4370,4370,241
|
|
20240502,151100,112640725,4370,4370,4370,4370,0
|
|
20240502,151000,112640725,4370,4370,4370,4370,0
|
|
20240502,150900,112640725,4370,4370,4370,4370,1
|
|
20240502,150800,112636355,4365,4365,4365,4365,2
|
|
20240502,150700,112627625,4340,4345,4345,4340,517
|
|
20240502,150600,110382010,4340,4340,4340,4340,0
|
|
20240502,150500,110382010,4340,4340,4340,4340,3
|
|
20240502,150400,110368990,4345,4340,4345,4340,203
|
|
20240502,150300,109487910,4335,4335,4335,4335,0
|
|
20240502,150200,109487910,4335,4335,4335,4335,0
|
|
20240502,150100,109487910,4335,4335,4335,4335,1
|
|
20240502,150000,109483575,4340,4340,4340,4340,300
|
|
20240502,145900,108181575,4340,4340,4340,4340,54
|
|
20240502,145800,107947215,4330,4330,4330,4330,0
|
|
20240502,145700,107947215,4330,4335,4335,4330,436
|
|
20240502,145600,106059290,4335,4335,4335,4335,1
|
|
20240502,145500,106054955,4335,4335,4335,4335,0
|
|
20240502,145400,106054955,4335,4335,4335,4335,0
|
|
20240502,145300,106054955,4335,4335,4335,4335,0
|
|
20240502,145200,106054955,4335,4335,4335,4335,0
|
|
20240502,145100,106054955,4335,4335,4335,4335,0
|
|
20240502,145000,106054955,4335,4335,4335,4335,0
|
|
20240502,144900,106054955,4335,4335,4335,4335,198
|
|
20240502,144800,105196625,4335,4335,4335,4335,308
|
|
20240502,144700,103861445,4340,4340,4340,4340,0
|
|
20240502,144600,103861445,4340,4340,4340,4340,1
|
|
20240502,144500,103857105,4340,4340,4340,4340,0
|
|
20240502,144400,103857105,4340,4340,4340,4340,0
|
|
20240502,144300,103857105,4340,4340,4340,4340,0
|
|
20240502,144200,103857105,4340,4340,4340,4340,0
|
|
20240502,144100,103857105,4340,4340,4340,4340,77
|
|
20240502,144000,103522925,4335,4340,4340,4335,101
|
|
20240502,143900,103085085,4335,4335,4335,4335,1
|
|
20240502,143800,103080750,4340,4340,4340,4340,0
|
|
20240502,143700,103080750,4340,4340,4340,4340,0
|
|
20240502,143600,103080750,4340,4340,4340,4340,41
|
|
20240502,143500,102902810,4340,4340,4340,4340,2
|
|
20240502,143400,102894130,4340,4340,4340,4340,20
|
|
20240502,143300,102807330,4340,4340,4340,4340,10
|
|
20240502,143200,102763930,4340,4340,4340,4340,10
|
|
20240502,143100,102720530,4340,4340,4340,4340,8
|
|
20240502,143000,102685810,4340,4340,4340,4340,0
|
|
20240502,142900,102685810,4340,4340,4340,4340,1
|
|
20240502,142800,102681470,4335,4335,4335,4335,0
|
|
20240502,142700,102681470,4335,4335,4335,4335,0
|
|
20240502,142600,102681470,4335,4335,4335,4335,0
|
|
20240502,142500,102681470,4335,4340,4340,4335,6
|
|
20240502,142400,102655455,4335,4335,4335,4335,0
|
|
20240502,142300,102655455,4335,4335,4335,4335,1
|
|
20240502,142200,102651120,4340,4340,4340,4340,0
|
|
20240502,142100,102651120,4340,4340,4340,4340,0
|
|
20240502,142000,102651120,4340,4340,4340,4340,145
|
|
20240502,141900,102021820,4340,4340,4340,4340,0
|
|
20240502,141800,102021820,4340,4340,4340,4340,0
|
|
20240502,141700,102021820,4340,4340,4340,4340,0
|
|
20240502,141600,102021820,4340,4340,4340,4340,0
|
|
20240502,141500,102021820,4340,4340,4340,4340,0
|
|
20240502,141400,102021820,4340,4340,4340,4340,0
|
|
20240502,141300,102021820,4340,4340,4340,4340,0
|
|
20240502,141200,102021820,4340,4340,4340,4340,0
|
|
20240502,141100,102021820,4340,4340,4340,4340,0
|
|
20240502,141000,102021820,4340,4340,4340,4340,0
|
|
20240502,140900,102021820,4340,4340,4340,4340,0
|
|
20240502,140800,102021820,4340,4340,4340,4340,6
|
|
20240502,140700,101995780,4340,4340,4340,4340,66
|
|
20240502,140600,101709340,4345,4345,4345,4345,0
|
|
20240502,140500,101709340,4345,4345,4345,4345,200
|
|
20240502,140400,100840340,4345,4345,4345,4345,400
|
|
20240502,140300,99102340,4340,4340,4340,4340,0
|
|
20240502,140200,99102340,4340,4340,4340,4340,0
|
|
20240502,140100,99102340,4340,4340,4340,4340,2
|
|
20240502,140000,99093660,4345,4345,4345,4345,0
|
|
20240502,135900,99093660,4345,4345,4345,4345,0
|
|
20240502,135800,99093660,4345,4345,4345,4345,0
|
|
20240502,135700,99093660,4345,4345,4345,4345,0
|
|
20240502,135600,99093660,4345,4340,4345,4340,91
|
|
20240502,135500,98698275,4345,4345,4345,4345,0
|
|
20240502,135400,98698275,4345,4345,4345,4345,0
|
|
20240502,135300,98698275,4345,4325,4345,4325,4
|
|
20240502,135200,98680935,4325,4325,4325,4325,1
|
|
20240502,135100,98676610,4320,4320,4320,4320,0
|
|
20240502,135000,98676610,4320,4325,4325,4320,580
|
|
20240502,134900,96168515,4325,4325,4325,4325,463
|
|
20240502,134800,94166040,4325,4325,4325,4325,0
|
|
20240502,134700,94166040,4325,4325,4325,4325,0
|
|
20240502,134600,94166040,4325,4325,4325,4325,0
|
|
20240502,134500,94166040,4325,4325,4325,4325,0
|
|
20240502,134400,94166040,4325,4325,4325,4325,0
|
|
20240502,134300,94166040,4325,4325,4325,4325,0
|
|
20240502,134200,94166040,4325,4325,4325,4325,0
|
|
20240502,134100,94166040,4325,4325,4325,4325,16
|
|
20240502,134000,94096840,4330,4330,4330,4330,2
|
|
20240502,133900,94088180,4335,4335,4335,4335,3
|
|
20240502,133800,94075175,4340,4340,4340,4340,0
|
|
20240502,133700,94075175,4340,4340,4340,4340,2
|
|
20240502,133600,94066495,4340,4340,4340,4340,4
|
|
20240502,133500,94049135,4325,4325,4325,4325,0
|
|
20240502,133400,94049135,4325,4325,4325,4325,0
|
|
20240502,133300,94049135,4325,4325,4325,4325,0
|
|
20240502,133200,94049135,4325,4325,4325,4325,0
|
|
20240502,133100,94049135,4325,4325,4325,4325,0
|
|
20240502,133000,94049135,4325,4325,4325,4325,0
|
|
20240502,132900,94049135,4325,4325,4325,4325,165
|
|
20240502,132800,93335510,4350,4350,4350,4350,0
|
|
20240502,132700,93335510,4350,4350,4350,4350,0
|
|
20240502,132600,93335510,4350,4345,4350,4345,4
|
|
20240502,132500,93318115,4350,4350,4350,4350,0
|
|
20240502,132400,93318115,4350,4350,4350,4350,161
|
|
20240502,132300,92617765,4350,4350,4350,4350,0
|
|
20240502,132200,92617765,4350,4350,4350,4350,0
|
|
20240502,132100,92617765,4350,4350,4350,4350,0
|
|
20240502,132000,92617765,4350,4340,4350,4340,2
|
|
20240502,131900,92609075,4355,4355,4355,4355,0
|
|
20240502,131800,92609075,4355,4355,4355,4355,0
|
|
20240502,131700,92609075,4355,4355,4355,4355,0
|
|
20240502,131600,92609075,4355,4355,4355,4355,0
|
|
20240502,131500,92609075,4355,4355,4355,4355,0
|
|
20240502,131400,92609075,4355,4355,4355,4355,0
|
|
20240502,131300,92609075,4355,4355,4355,4355,0
|
|
20240502,131200,92609075,4355,4355,4355,4355,0
|
|
20240502,131100,92609075,4355,4355,4355,4355,0
|
|
20240502,131000,92609075,4355,4355,4355,4355,0
|
|
20240502,130900,92609075,4355,4355,4355,4355,0
|
|
20240502,130800,92609075,4355,4355,4355,4355,0
|
|
20240502,130700,92609075,4355,4355,4355,4355,0
|
|
20240502,130600,92609075,4355,4355,4355,4355,0
|
|
20240502,130500,92609075,4355,4355,4355,4355,0
|
|
20240502,130400,92609075,4355,4355,4355,4355,0
|
|
20240502,130300,92609075,4355,4355,4355,4355,0
|
|
20240502,130200,92609075,4355,4355,4355,4355,0
|
|
20240502,130100,92609075,4355,4355,4355,4355,0
|
|
20240502,130000,92609075,4355,4355,4355,4355,0
|
|
20240502,125900,92609075,4355,4355,4355,4355,0
|
|
20240502,125800,92609075,4355,4355,4355,4355,0
|
|
20240502,125700,92609075,4355,4355,4355,4355,0
|
|
20240502,125600,92609075,4355,4335,4355,4335,100
|
|
20240502,125500,92174955,4320,4360,4360,4320,2405
|
|
20240502,125400,81781580,4320,4355,4355,4320,8000
|
|
20240502,125300,47157035,4360,4360,4360,4360,0
|
|
20240502,125200,47157035,4360,4360,4360,4360,1
|
|
20240502,125100,47152675,4355,4355,4355,4355,1
|
|
20240502,125000,47148320,4355,4355,4355,4355,0
|
|
20240502,124900,47148320,4355,4355,4355,4355,47
|
|
20240502,124800,46943635,4365,4365,4365,4365,0
|
|
20240502,124700,46943635,4365,4365,4365,4365,0
|
|
20240502,124600,46943635,4365,4365,4365,4365,0
|
|
20240502,124500,46943635,4365,4365,4365,4365,0
|
|
20240502,124400,46943635,4365,4365,4365,4365,0
|
|
20240502,124300,46943635,4365,4365,4365,4365,0
|
|
20240502,124200,46943635,4365,4365,4365,4365,0
|
|
20240502,124100,46943635,4365,4365,4365,4365,0
|
|
20240502,124000,46943635,4365,4365,4365,4365,0
|
|
20240502,123900,46943635,4365,4365,4365,4365,0
|
|
20240502,123800,46943635,4365,4365,4365,4365,0
|
|
20240502,123700,46943635,4365,4365,4365,4365,0
|
|
20240502,123600,46943635,4365,4365,4365,4365,0
|
|
20240502,123500,46943635,4365,4365,4365,4365,0
|
|
20240502,123400,46943635,4365,4365,4365,4365,0
|
|
20240502,123300,46943635,4365,4365,4365,4365,0
|
|
20240502,123200,46943635,4365,4365,4365,4365,1
|
|
20240502,123100,46939270,4365,4365,4365,4365,0
|
|
20240502,123000,46939270,4365,4360,4365,4360,114
|
|
20240502,122900,46441880,4360,4360,4360,4360,0
|
|
20240502,122800,46441880,4360,4360,4360,4360,77
|
|
20240502,122700,46106160,4360,4360,4360,4360,0
|
|
20240502,122600,46106160,4360,4360,4360,4360,0
|
|
20240502,122500,46106160,4360,4360,4360,4360,0
|
|
20240502,122400,46106160,4360,4360,4360,4360,0
|
|
20240502,122300,46106160,4360,4355,4360,4355,16
|
|
20240502,122200,46036405,4365,4365,4365,4365,9
|
|
20240502,122100,45997120,4365,4365,4365,4365,50
|
|
20240502,122000,45778870,4370,4370,4370,4370,0
|
|
20240502,121900,45778870,4370,4370,4370,4370,0
|
|
20240502,121800,45778870,4370,4370,4370,4370,0
|
|
20240502,121700,45778870,4370,4370,4370,4370,0
|
|
20240502,121600,45778870,4370,4370,4370,4370,0
|
|
20240502,121500,45778870,4370,4370,4370,4370,0
|
|
20240502,121400,45778870,4370,4370,4370,4370,40
|
|
20240502,121300,45604070,4350,4350,4350,4350,50
|
|
20240502,121200,45386570,4365,4365,4365,4365,1
|
|
20240502,121100,45382205,4345,4345,4345,4345,0
|
|
20240502,121000,45382205,4345,4345,4345,4345,0
|
|
20240502,120900,45382205,4345,4345,4345,4345,0
|
|
20240502,120800,45382205,4345,4345,4345,4345,0
|
|
20240502,120700,45382205,4345,4345,4345,4345,14
|
|
20240502,120600,45321375,4350,4350,4350,4350,0
|
|
20240502,120500,45321375,4350,4350,4350,4350,0
|
|
20240502,120400,45321375,4350,4350,4350,4350,0
|
|
20240502,120300,45321375,4350,4350,4350,4350,0
|
|
20240502,120200,45321375,4350,4350,4350,4350,0
|
|
20240502,120100,45321375,4350,4350,4350,4350,0
|
|
20240502,120000,45321375,4350,4350,4350,4350,0
|
|
20240502,115900,45321375,4350,4350,4350,4350,0
|
|
20240502,115800,45321375,4350,4350,4350,4350,82
|
|
20240502,115700,44964675,4350,4350,4350,4350,0
|
|
20240502,115600,44964675,4350,4350,4350,4350,0
|
|
20240502,115500,44964675,4350,4350,4350,4350,0
|
|
20240502,115400,44964675,4350,4350,4350,4350,0
|
|
20240502,115300,44964675,4350,4350,4350,4350,0
|
|
20240502,115200,44964675,4350,4330,4350,4330,11
|
|
20240502,115100,44917025,4330,4330,4330,4330,0
|
|
20240502,115000,44917025,4330,4330,4330,4330,0
|
|
20240502,114900,44917025,4330,4330,4330,4330,0
|
|
20240502,114800,44917025,4330,4335,4335,4330,291
|
|
20240502,114700,43656735,4330,4330,4330,4330,0
|
|
20240502,114600,43656735,4330,4330,4330,4330,0
|
|
20240502,114500,43656735,4330,4330,4330,4330,0
|
|
20240502,114400,43656735,4330,4330,4330,4330,0
|
|
20240502,114300,43656735,4330,4330,4330,4330,2
|
|
20240502,114200,43648075,4355,4350,4355,4350,3
|
|
20240502,114100,43635015,4330,4330,4330,4330,0
|
|
20240502,114000,43635015,4330,4340,4340,4330,349
|
|
20240502,113900,42122455,4340,4340,4340,4340,150
|
|
20240502,113800,41471455,4350,4350,4350,4350,0
|
|
20240502,113700,41471455,4350,4350,4350,4350,0
|
|
20240502,113600,41471455,4350,4350,4350,4350,1
|
|
20240502,113500,41467105,4355,4355,4355,4355,13
|
|
20240502,113400,41410490,4355,4355,4355,4355,0
|
|
20240502,113300,41410490,4355,4355,4355,4355,0
|
|
20240502,113200,41410490,4355,4355,4355,4355,0
|
|
20240502,113100,41410490,4355,4355,4355,4355,2
|
|
20240502,113000,41401780,4370,4370,4370,4370,0
|
|
20240502,112900,41401780,4370,4370,4370,4370,0
|
|
20240502,112800,41401780,4370,4370,4370,4370,0
|
|
20240502,112700,41401780,4370,4370,4370,4370,0
|
|
20240502,112600,41401780,4370,4370,4370,4370,0
|
|
20240502,112500,41401780,4370,4370,4370,4370,0
|
|
20240502,112400,41401780,4370,4370,4370,4370,0
|
|
20240502,112300,41401780,4370,4370,4370,4370,0
|
|
20240502,112200,41401780,4370,4370,4370,4370,0
|
|
20240502,112100,41401780,4370,4370,4370,4370,0
|
|
20240502,112000,41401780,4370,4370,4370,4370,1
|
|
20240502,111900,41397410,4355,4355,4355,4355,0
|
|
20240502,111800,41397410,4355,4355,4355,4355,0
|
|
20240502,111700,41397410,4355,4355,4355,4355,0
|
|
20240502,111600,41397410,4355,4360,4370,4355,8
|
|
20240502,111500,41362510,4355,4355,4355,4355,0
|
|
20240502,111400,41362510,4355,4355,4355,4355,0
|
|
20240502,111300,41362510,4355,4355,4355,4355,0
|
|
20240502,111200,41362510,4355,4355,4355,4355,0
|
|
20240502,111100,41362510,4355,4355,4355,4355,0
|
|
20240502,111000,41362510,4355,4355,4355,4355,0
|
|
20240502,110900,41362510,4355,4355,4355,4355,0
|
|
20240502,110800,41362510,4355,4355,4355,4355,1
|
|
20240502,110700,41358155,4360,4360,4360,4360,0
|
|
20240502,110600,41358155,4360,4360,4360,4360,0
|
|
20240502,110500,41358155,4360,4360,4360,4360,50
|
|
20240502,110400,41140155,4360,4360,4360,4360,0
|
|
20240502,110300,41140155,4360,4360,4360,4360,0
|
|
20240502,110200,41140155,4360,4360,4360,4360,1
|
|
20240502,110100,41135795,4360,4360,4360,4360,0
|
|
20240502,110000,41135795,4360,4360,4360,4360,1
|
|
20240502,105900,41131435,4355,4355,4355,4355,0
|
|
20240502,105800,41131435,4355,4355,4355,4355,0
|
|
20240502,105700,41131435,4355,4355,4355,4355,0
|
|
20240502,105600,41131435,4355,4350,4355,4350,80
|
|
20240502,105500,40783040,4355,4355,4355,4355,0
|
|
20240502,105400,40783040,4355,4355,4355,4355,0
|
|
20240502,105300,40783040,4355,4355,4355,4355,0
|
|
20240502,105200,40783040,4355,4350,4355,4350,3
|
|
20240502,105100,40769980,4340,4340,4340,4340,0
|
|
20240502,105000,40769980,4340,4340,4340,4340,0
|
|
20240502,104900,40769980,4340,4340,4340,4340,0
|
|
20240502,104800,40769980,4340,4345,4345,4340,500
|
|
20240502,104700,38598875,4350,4345,4350,4345,21
|
|
20240502,104600,38507615,4345,4345,4345,4345,0
|
|
20240502,104500,38507615,4345,4345,4345,4345,0
|
|
20240502,104400,38507615,4345,4345,4345,4345,500
|
|
20240502,104300,36335115,4345,4345,4345,4345,0
|
|
20240502,104200,36335115,4345,4345,4345,4345,0
|
|
20240502,104100,36335115,4345,4345,4345,4345,0
|
|
20240502,104000,36335115,4345,4330,4345,4330,5
|
|
20240502,103900,36313410,4330,4330,4330,4330,0
|
|
20240502,103800,36313410,4330,4330,4330,4330,0
|
|
20240502,103700,36313410,4330,4330,4330,4330,0
|
|
20240502,103600,36313410,4330,4330,4330,4330,0
|
|
20240502,103500,36313410,4330,4330,4330,4330,0
|
|
20240502,103400,36313410,4330,4330,4330,4330,0
|
|
20240502,103300,36313410,4330,4330,4330,4330,0
|
|
20240502,103200,36313410,4330,4330,4330,4330,0
|
|
20240502,103100,36313410,4330,4330,4330,4330,0
|
|
20240502,103000,36313410,4330,4330,4330,4330,0
|
|
20240502,102900,36313410,4330,4330,4330,4330,0
|
|
20240502,102800,36313410,4330,4330,4330,4330,1
|
|
20240502,102700,36309080,4330,4330,4330,4330,0
|
|
20240502,102600,36309080,4330,4330,4330,4330,30
|
|
20240502,102500,36179180,4330,4330,4330,4330,0
|
|
20240502,102400,36179180,4330,4330,4330,4330,0
|
|
20240502,102300,36179180,4330,4330,4330,4330,63
|
|
20240502,102200,35906390,4330,4330,4330,4330,52
|
|
20240502,102100,35681230,4330,4330,4330,4330,17
|
|
20240502,102000,35607620,4330,4330,4330,4330,0
|
|
20240502,101900,35607620,4330,4330,4330,4330,0
|
|
20240502,101800,35607620,4330,4330,4330,4330,0
|
|
20240502,101700,35607620,4330,4330,4330,4330,0
|
|
20240502,101600,35607620,4330,4330,4330,4330,0
|
|
20240502,101500,35607620,4330,4330,4330,4330,0
|
|
20240502,101400,35607620,4330,4330,4330,4330,0
|
|
20240502,101300,35607620,4330,4330,4330,4330,162
|
|
20240502,101200,34906160,4330,4330,4330,4330,96
|
|
20240502,101100,34490480,4330,4335,4340,4330,590
|
|
20240502,101000,31934745,4335,4335,4335,4335,0
|
|
20240502,100900,31934745,4335,4335,4335,4335,0
|
|
20240502,100800,31934745,4335,4330,4335,4330,131
|
|
20240502,100700,31367240,4330,4330,4330,4330,0
|
|
20240502,100600,31367240,4330,4330,4330,4330,400
|
|
20240502,100500,29635240,4330,4330,4330,4330,608
|
|
20240502,100400,27002600,4330,4330,4330,4330,100
|
|
20240502,100300,26569600,4325,4325,4325,4325,42
|
|
20240502,100200,26387950,4330,4330,4330,4330,0
|
|
20240502,100100,26387950,4330,4330,4330,4330,0
|
|
20240502,100000,26387950,4330,4330,4330,4330,14
|
|
20240502,095900,26327330,4330,4330,4330,4330,368
|
|
20240502,095800,24733890,4330,4330,4330,4330,22
|
|
20240502,095700,24638630,4330,4325,4330,4325,25
|
|
20240502,095600,24530395,4325,4325,4325,4325,838
|
|
20240502,095500,20906045,4330,4330,4330,4330,46
|
|
20240502,095400,20706865,4325,4325,4325,4325,0
|
|
20240502,095300,20706865,4325,4325,4325,4325,27
|
|
20240502,095200,20590090,4330,4330,4330,4325,138
|
|
20240502,095100,19993145,4325,4325,4325,4325,0
|
|
20240502,095000,19993145,4325,4325,4325,4325,1
|
|
20240502,094900,19988820,4330,4330,4330,4330,218
|
|
20240502,094800,19044880,4330,4330,4330,4330,132
|
|
20240502,094700,18473320,4350,4350,4350,4350,20
|
|
20240502,094600,18386320,4350,4350,4350,4350,0
|
|
20240502,094500,18386320,4350,4350,4350,4350,1
|
|
20240502,094400,18381970,4355,4355,4355,4355,0
|
|
20240502,094300,18381970,4355,4355,4355,4355,1
|
|
20240502,094200,18377615,4365,4365,4365,4365,0
|
|
20240502,094100,18377615,4365,4365,4365,4365,1
|
|
20240502,094000,18373250,4330,4330,4330,4330,12
|
|
20240502,093900,18321290,4335,4335,4335,4335,7
|
|
20240502,093800,18290945,4335,4335,4335,4335,14
|
|
20240502,093700,18230255,4325,4325,4325,4325,0
|
|
20240502,093600,18230255,4325,4350,4350,4325,311
|
|
20240502,093500,16884080,4350,4345,4370,4345,122
|
|
20240502,093400,16351410,4325,4325,4325,4325,0
|
|
20240502,093300,16351410,4325,4325,4325,4325,0
|
|
20240502,093200,16351410,4325,4330,4330,4325,165
|
|
20240502,093100,15636965,4330,4350,4350,4330,227
|
|
20240502,093000,14653065,4355,4355,4355,4355,0
|
|
20240502,092900,14653065,4355,4365,4365,4355,155
|
|
20240502,092800,13977445,4365,4365,4365,4365,1
|
|
20240502,092700,13973080,4370,4370,4370,4370,23
|
|
20240502,092600,13872570,4380,4380,4380,4380,1
|
|
20240502,092500,13868190,4375,4375,4375,4375,0
|
|
20240502,092400,13868190,4375,4375,4375,4375,1
|
|
20240502,092300,13863815,4380,4380,4380,4380,0
|
|
20240502,092200,13863815,4380,4380,4380,4380,0
|
|
20240502,092100,13863815,4380,4375,4380,4375,2
|
|
20240502,092000,13855060,4375,4375,4380,4375,7
|
|
20240502,091900,13824430,4375,4375,4375,4375,177
|
|
20240502,091800,13050055,4380,4380,4380,4380,146
|
|
20240502,091700,12410575,4385,4385,4385,4385,0
|
|
20240502,091600,12410575,4385,4385,4385,4385,0
|
|
20240502,091500,12410575,4385,4385,4385,4385,0
|
|
20240502,091400,12410575,4385,4390,4390,4385,226
|
|
20240502,091300,11418665,4390,4390,4390,4390,0
|
|
20240502,091200,11418665,4390,4390,4390,4390,70
|
|
20240502,091100,11111365,4385,4405,4405,4385,27
|
|
20240502,091000,10992950,4385,4365,4385,4360,806
|
|
20240502,090900,7467955,4360,4360,4360,4360,43
|
|
20240502,090800,7280475,4360,4360,4360,4360,78
|
|
20240502,090700,6940395,4330,4355,4360,4330,5
|
|
20240502,090600,6918630,4360,4360,4360,4360,3
|
|
20240502,090500,6905550,4360,4360,4360,4360,0
|
|
20240502,090400,6905550,4360,4360,4360,4360,1
|
|
20240502,090300,6901190,4370,4370,4370,4325,13
|
|
20240502,090200,6844430,4370,4320,4370,4320,2
|
|
20240502,090100,6835740,4370,4390,4390,4350,896
|
|
20240502,090000,2933295,4400,4430,4430,4400,663
|