647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194400,617791790,3340,3340,3340,3340,433
|
|
20240503,194300,617791790,3340,3340,3340,3340,0
|
|
20240503,194200,617791790,3340,3340,3340,3340,0
|
|
20240503,194100,617791790,3340,3340,3340,3340,0
|
|
20240503,194000,617791790,3340,3340,3340,3340,0
|
|
20240503,193900,617791790,3340,3340,3340,3340,0
|
|
20240503,193800,617791790,3340,3340,3340,3340,0
|
|
20240503,193700,617791790,3340,3340,3340,3340,0
|
|
20240503,193600,617791790,3340,3340,3340,3340,0
|
|
20240503,193500,617791790,3340,3340,3340,3340,0
|
|
20240503,193400,617791790,3340,3340,3340,3340,0
|
|
20240503,193300,617791790,3340,3340,3340,3340,0
|
|
20240503,193200,617791790,3340,3340,3340,3340,0
|
|
20240503,193100,617791790,3340,3340,3340,3340,0
|
|
20240503,193000,617791790,3340,3340,3340,3340,0
|
|
20240503,192900,617791790,3340,3340,3340,3340,0
|
|
20240503,192800,617791790,3340,3340,3340,3340,0
|
|
20240503,192700,617791790,3340,3340,3340,3340,0
|
|
20240503,192600,617791790,3340,3340,3340,3340,0
|
|
20240503,192500,617791790,3340,3340,3340,3340,0
|
|
20240503,192400,617791790,3340,3340,3340,3340,0
|
|
20240503,192300,617791790,3340,3340,3340,3340,0
|
|
20240503,192200,617791790,3340,3340,3340,3340,0
|
|
20240503,192100,617791790,3340,3340,3340,3340,0
|
|
20240503,192000,617791790,3340,3340,3340,3340,0
|
|
20240503,191900,617791790,3340,3340,3340,3340,0
|
|
20240503,191800,617791790,3340,3340,3340,3340,0
|
|
20240503,191700,617791790,3340,3340,3340,3340,0
|
|
20240503,191600,617791790,3340,3340,3340,3340,0
|
|
20240503,191500,617791790,3340,3340,3340,3340,0
|
|
20240503,191400,617791790,3340,3340,3340,3340,433
|
|
20240503,191300,617791790,3340,3340,3340,3340,0
|
|
20240503,191200,617791790,3340,3340,3340,3340,0
|
|
20240503,191100,617791790,3340,3340,3340,3340,0
|
|
20240503,191000,617791790,3340,3340,3340,3340,0
|
|
20240503,190900,617791790,3340,3340,3340,3340,0
|
|
20240503,190800,617791790,3340,3340,3340,3340,0
|
|
20240503,190700,617791790,3340,3340,3340,3340,0
|
|
20240503,190600,617791790,3340,3340,3340,3340,0
|
|
20240503,190500,617791790,3340,3340,3340,3340,0
|
|
20240503,190400,617791790,3340,3340,3340,3340,0
|
|
20240503,190300,617791790,3340,3340,3340,3340,0
|
|
20240503,190200,617791790,3340,3340,3340,3340,0
|
|
20240503,190100,617791790,3340,3340,3340,3340,0
|
|
20240503,190000,617791790,3340,3340,3340,3340,0
|
|
20240503,185900,617791790,3340,3340,3340,3340,0
|
|
20240503,185800,617791790,3340,3340,3340,3340,0
|
|
20240503,185700,617791790,3340,3340,3340,3340,0
|
|
20240503,185600,617791790,3340,3340,3340,3340,0
|
|
20240503,185500,617791790,3340,3340,3340,3340,0
|
|
20240503,185400,617791790,3340,3340,3340,3340,0
|
|
20240503,185300,617791790,3340,3340,3340,3340,0
|
|
20240503,185200,617791790,3340,3340,3340,3340,0
|
|
20240503,185100,617791790,3340,3340,3340,3340,0
|
|
20240503,185000,617791790,3340,3340,3340,3340,0
|
|
20240503,184900,617791790,3340,3340,3340,3340,0
|
|
20240503,184800,617791790,3340,3340,3340,3340,0
|
|
20240503,184700,617791790,3340,3340,3340,3340,0
|
|
20240503,184600,617791790,3340,3340,3340,3340,0
|
|
20240503,184500,617791790,3340,3340,3340,3340,0
|
|
20240503,184400,617791790,3340,3340,3340,3340,433
|
|
20240503,184300,617791790,3340,3340,3340,3340,0
|
|
20240503,184200,617791790,3340,3340,3340,3340,0
|
|
20240503,184100,617791790,3340,3340,3340,3340,0
|
|
20240503,184000,617791790,3340,3340,3340,3340,0
|
|
20240503,183900,617791790,3340,3340,3340,3340,0
|
|
20240503,183800,617791790,3340,3340,3340,3340,0
|
|
20240503,183700,617791790,3340,3340,3340,3340,0
|
|
20240503,183600,617791790,3340,3340,3340,3340,0
|
|
20240503,183500,617791790,3340,3340,3340,3340,0
|
|
20240503,183400,617791790,3340,3340,3340,3340,0
|
|
20240503,183300,617791790,3340,3340,3340,3340,0
|
|
20240503,183200,617791790,3340,3340,3340,3340,0
|
|
20240503,183100,617791790,3340,3340,3340,3340,0
|
|
20240503,183000,617791790,3340,3340,3340,3340,0
|
|
20240503,182900,617791790,3340,3340,3340,3340,0
|
|
20240503,182800,617791790,3340,3340,3340,3340,0
|
|
20240503,182700,617791790,3340,3340,3340,3340,0
|
|
20240503,182600,617791790,3340,3340,3340,3340,0
|
|
20240503,182500,617791790,3340,3340,3340,3340,0
|
|
20240503,182400,617791790,3340,3340,3340,3340,0
|
|
20240503,182300,617791790,3340,3340,3340,3340,0
|
|
20240503,182200,617791790,3340,3340,3340,3340,0
|
|
20240503,182100,617791790,3340,3340,3340,3340,0
|
|
20240503,182000,617791790,3340,3340,3340,3340,0
|
|
20240503,181900,617791790,3340,3340,3340,3340,0
|
|
20240503,181800,617791790,3340,3340,3340,3340,0
|
|
20240503,181700,617791790,3340,3340,3340,3340,0
|
|
20240503,181600,617791790,3340,3340,3340,3340,0
|
|
20240503,181500,617791790,3340,3340,3340,3340,0
|
|
20240503,181400,617791790,3340,3340,3340,3340,433
|
|
20240503,181300,617791790,3340,3340,3340,3340,0
|
|
20240503,181200,617791790,3340,3340,3340,3340,0
|
|
20240503,181100,617791790,3340,3340,3340,3340,0
|
|
20240503,181000,617791790,3340,3340,3340,3340,0
|
|
20240503,180900,617791790,3340,3340,3340,3340,0
|
|
20240503,180800,617791790,3340,3340,3340,3340,0
|
|
20240503,180700,617791790,3340,3340,3340,3340,0
|
|
20240503,180600,617791790,3340,3340,3340,3340,0
|
|
20240503,180500,617791790,3340,3340,3340,3340,0
|
|
20240503,180400,617791790,3340,3340,3340,3340,0
|
|
20240503,180300,617791790,3340,3340,3340,3340,0
|
|
20240503,180200,617791790,3340,3340,3340,3340,0
|
|
20240503,180100,617791790,3340,3340,3340,3340,0
|
|
20240503,180000,617791790,3340,3340,3340,3340,0
|
|
20240503,175900,617791790,3340,3340,3340,3340,0
|
|
20240503,175800,617791790,3340,3340,3340,3340,0
|
|
20240503,175700,617791790,3340,3340,3340,3340,0
|
|
20240503,175600,617791790,3340,3340,3340,3340,0
|
|
20240503,175500,617791790,3340,3340,3340,3340,0
|
|
20240503,175400,617791790,3340,3340,3340,3340,0
|
|
20240503,175300,617791790,3340,3340,3340,3340,0
|
|
20240503,175200,617791790,3340,3340,3340,3340,0
|
|
20240503,175100,617791790,3340,3340,3340,3340,0
|
|
20240503,175000,617791790,3340,3340,3340,3340,0
|
|
20240503,174900,617791790,3340,3340,3340,3340,0
|
|
20240503,174800,617791790,3340,3340,3340,3340,0
|
|
20240503,174700,617791790,3340,3340,3340,3340,0
|
|
20240503,174600,617791790,3340,3340,3340,3340,0
|
|
20240503,174500,617791790,3340,3340,3340,3340,0
|
|
20240503,174400,617791790,3340,3340,3340,3340,433
|
|
20240503,174300,617791790,3340,3340,3340,3340,0
|
|
20240503,174200,617791790,3340,3340,3340,3340,0
|
|
20240503,174100,617791790,3340,3340,3340,3340,0
|
|
20240503,174000,617791790,3340,3340,3340,3340,0
|
|
20240503,173900,617791790,3340,3340,3340,3340,0
|
|
20240503,173800,617791790,3340,3340,3340,3340,0
|
|
20240503,173700,617791790,3340,3340,3340,3340,0
|
|
20240503,173600,617791790,3340,3340,3340,3340,0
|
|
20240503,173500,617791790,3340,3340,3340,3340,0
|
|
20240503,173400,617791790,3340,3340,3340,3340,0
|
|
20240503,173300,617791790,3340,3340,3340,3340,0
|
|
20240503,173200,617791790,3340,3340,3340,3340,0
|
|
20240503,173100,617791790,3340,3340,3340,3340,0
|
|
20240503,173000,617791790,3340,3340,3340,3340,0
|
|
20240503,172900,617791790,3340,3340,3340,3340,0
|
|
20240503,172800,617791790,3340,3340,3340,3340,0
|
|
20240503,172700,617791790,3340,3340,3340,3340,0
|
|
20240503,172600,617791790,3340,3340,3340,3340,0
|
|
20240503,172500,617791790,3340,3340,3340,3340,0
|
|
20240503,172400,617791790,3340,3340,3340,3340,0
|
|
20240503,172300,617791790,3340,3340,3340,3340,0
|
|
20240503,172200,617791790,3340,3340,3340,3340,0
|
|
20240503,172100,617791790,3340,3340,3340,3340,0
|
|
20240503,172000,617791790,3340,3340,3340,3340,0
|
|
20240503,171900,617791790,3340,3340,3340,3340,0
|
|
20240503,171800,617791790,3340,3340,3340,3340,0
|
|
20240503,171700,617791790,3340,3340,3340,3340,0
|
|
20240503,171600,617791790,3340,3340,3340,3340,0
|
|
20240503,171500,617791790,3340,3340,3340,3340,0
|
|
20240503,171400,617791790,3340,3340,3340,3340,433
|
|
20240503,171300,617791790,3340,3340,3340,3340,0
|
|
20240503,171200,617791790,3340,3340,3340,3340,0
|
|
20240503,171100,617791790,3340,3340,3340,3340,0
|
|
20240503,171000,617791790,3340,3340,3340,3340,0
|
|
20240503,170900,617791790,3340,3340,3340,3340,0
|
|
20240503,170800,617791790,3340,3340,3340,3340,0
|
|
20240503,170700,617791790,3340,3340,3340,3340,0
|
|
20240503,170600,617791790,3340,3340,3340,3340,0
|
|
20240503,170500,617791790,3340,3340,3340,3340,0
|
|
20240503,170400,617791790,3340,3340,3340,3340,0
|
|
20240503,170300,617791790,3340,3340,3340,3340,0
|
|
20240503,170200,617791790,3340,3340,3340,3340,0
|
|
20240503,170100,617791790,3340,3340,3340,3340,0
|
|
20240503,170000,617791790,3340,3340,3340,3340,0
|
|
20240503,165900,617791790,3340,3340,3340,3340,0
|
|
20240503,165800,617791790,3340,3340,3340,3340,0
|
|
20240503,165700,617791790,3340,3340,3340,3340,0
|
|
20240503,165600,617791790,3340,3340,3340,3340,0
|
|
20240503,165500,617791790,3340,3340,3340,3340,0
|
|
20240503,165400,617791790,3340,3340,3340,3340,0
|
|
20240503,165300,617791790,3340,3340,3340,3340,0
|
|
20240503,165200,617791790,3340,3340,3340,3340,0
|
|
20240503,165100,617791790,3340,3340,3340,3340,0
|
|
20240503,165000,617791790,3340,3340,3340,3340,0
|
|
20240503,164900,617791790,3340,3340,3340,3340,0
|
|
20240503,164800,617791790,3340,3340,3340,3340,0
|
|
20240503,164700,617791790,3340,3340,3340,3340,0
|
|
20240503,164600,617791790,3340,3340,3340,3340,0
|
|
20240503,164500,617791790,3340,3340,3340,3340,0
|
|
20240503,164400,617791790,3340,3340,3340,3340,433
|
|
20240503,164300,617791790,3340,3340,3340,3340,0
|
|
20240503,164200,617791790,3340,3340,3340,3340,0
|
|
20240503,164100,617791790,3340,3340,3340,3340,0
|
|
20240503,164000,617791790,3340,3340,3340,3340,0
|
|
20240503,163900,617791790,3340,3340,3340,3340,0
|
|
20240503,163800,617791790,3340,3340,3340,3340,0
|
|
20240503,163700,617791790,3340,3340,3340,3340,0
|
|
20240503,163600,617791790,3340,3340,3340,3340,0
|
|
20240503,163500,617791790,3340,3340,3340,3340,0
|
|
20240503,163400,617791790,3340,3340,3340,3340,0
|
|
20240503,163300,617791790,3340,3340,3340,3340,0
|
|
20240503,163200,617791790,3340,3340,3340,3340,0
|
|
20240503,163100,617791790,3340,3340,3340,3340,0
|
|
20240503,163000,617791790,3340,3340,3340,3340,0
|
|
20240503,162900,617791790,3340,3340,3340,3340,0
|
|
20240503,162800,617791790,3340,3340,3340,3340,0
|
|
20240503,162700,617791790,3340,3340,3340,3340,0
|
|
20240503,162600,617791790,3340,3340,3340,3340,0
|
|
20240503,162500,617791790,3340,3340,3340,3340,0
|
|
20240503,162400,617791790,3340,3340,3340,3340,0
|
|
20240503,162300,617791790,3340,3340,3340,3340,0
|
|
20240503,162200,617791790,3340,3340,3340,3340,0
|
|
20240503,162100,617791790,3340,3340,3340,3340,0
|
|
20240503,162000,617791790,3340,3340,3340,3340,0
|
|
20240503,161900,617791790,3340,3340,3340,3340,0
|
|
20240503,161800,617791790,3340,3340,3340,3340,0
|
|
20240503,161700,617791790,3340,3340,3340,3340,0
|
|
20240503,161600,617791790,3340,3340,3340,3340,0
|
|
20240503,161500,617791790,3340,3340,3340,3340,0
|
|
20240503,161400,617791790,3340,3340,3340,3340,433
|
|
20240503,161300,617791790,3340,3340,3340,3340,0
|
|
20240503,161200,617791790,3340,3340,3340,3340,0
|
|
20240503,161100,617791790,3340,3340,3340,3340,0
|
|
20240503,161000,617791790,3340,3340,3340,3340,0
|
|
20240503,160900,617791790,3340,3340,3340,3340,0
|
|
20240503,160800,617791790,3340,3340,3340,3340,0
|
|
20240503,160700,617791790,3340,3340,3340,3340,0
|
|
20240503,160600,617791790,3340,3340,3340,3340,0
|
|
20240503,160500,617791790,3340,3340,3340,3340,0
|
|
20240503,160400,617791790,3340,3340,3340,3340,0
|
|
20240503,160300,617791790,3340,3340,3340,3340,0
|
|
20240503,160200,617791790,3340,3340,3340,3340,0
|
|
20240503,160100,617791790,3340,3340,3340,3340,0
|
|
20240503,160000,617791790,3340,3340,3340,3340,0
|
|
20240503,155900,617791790,3340,3340,3340,3340,0
|
|
20240503,155800,617791790,3340,3340,3340,3340,0
|
|
20240503,155700,617791790,3340,3340,3340,3340,0
|
|
20240503,155600,617791790,3340,3340,3340,3340,0
|
|
20240503,155500,617791790,3340,3340,3340,3340,0
|
|
20240503,155400,617791790,3340,3340,3340,3340,0
|
|
20240503,155300,617791790,3340,3340,3340,3340,0
|
|
20240503,155200,617791790,3340,3340,3340,3340,0
|
|
20240503,155100,617791790,3340,3340,3340,3340,0
|
|
20240503,155000,617791790,3340,3340,3340,3340,0
|
|
20240503,154900,617791790,3340,3340,3340,3340,0
|
|
20240503,154800,617791790,3340,3340,3340,3340,0
|
|
20240503,154700,617791790,3340,3340,3340,3340,0
|
|
20240503,154600,617791790,3340,3340,3340,3340,0
|
|
20240503,154500,617791790,3340,3340,3340,3340,0
|
|
20240503,154400,617791790,3340,3340,3340,3340,433
|
|
20240503,154300,617791790,3340,3340,3340,3340,0
|
|
20240503,154200,617791790,3340,3340,3340,3340,0
|
|
20240503,154100,617791790,3340,3340,3340,3340,0
|
|
20240503,154000,617791790,3340,3340,3340,3340,0
|
|
20240503,153900,617791790,3340,3340,3340,3340,0
|
|
20240503,153800,617791790,3340,3340,3340,3340,0
|
|
20240503,153700,617791790,3340,3340,3340,3340,0
|
|
20240503,153600,617791790,3340,3340,3340,3340,0
|
|
20240503,153500,617791790,3340,3340,3340,3340,0
|
|
20240503,153400,617791790,3340,3340,3340,3340,0
|
|
20240503,153300,617791790,3340,3340,3340,3340,0
|
|
20240503,153200,617791790,3340,3340,3340,3340,0
|
|
20240503,153100,617791790,3340,3340,3340,3340,0
|
|
20240503,153000,617791790,3340,3340,3340,3340,433
|
|
20240503,152900,616345570,3340,3340,3340,3340,0
|
|
20240503,152800,616345570,3340,3340,3340,3340,0
|
|
20240503,152700,616345570,3340,3340,3340,3340,0
|
|
20240503,152600,616345570,3340,3340,3340,3340,0
|
|
20240503,152500,616345570,3340,3340,3340,3340,0
|
|
20240503,152400,616345570,3340,3340,3340,3340,0
|
|
20240503,152300,616345570,3340,3340,3340,3340,0
|
|
20240503,152200,616345570,3340,3340,3340,3340,0
|
|
20240503,152100,616345570,3340,3340,3340,3340,0
|
|
20240503,152000,616345570,3340,3340,3340,3340,0
|
|
20240503,151900,616345570,3340,3340,3340,3340,40
|
|
20240503,151800,616211970,3340,3330,3340,3310,44
|
|
20240503,151700,616066040,3345,3345,3345,3330,4516
|
|
20240503,151600,600960170,3345,3345,3345,3345,10
|
|
20240503,151500,600926720,3340,3335,3340,3335,437
|
|
20240503,151400,599467290,3340,3340,3340,3340,0
|
|
20240503,151300,599467290,3340,3340,3340,3340,0
|
|
20240503,151200,599467290,3340,3340,3340,3340,689
|
|
20240503,151100,597166030,3350,3350,3350,3350,0
|
|
20240503,151000,597166030,3350,3310,3350,3310,31
|
|
20240503,150900,597063380,3345,3340,3345,3340,995
|
|
20240503,150800,593737610,3340,3340,3340,3340,409
|
|
20240503,150700,592371550,3340,3335,3340,3330,1211
|
|
20240503,150600,588333910,3335,3335,3335,3335,1581
|
|
20240503,150500,583061275,3335,3335,3335,3335,1
|
|
20240503,150400,583057940,3330,3330,3335,3330,1501
|
|
20240503,150300,578059605,3340,3345,3345,3340,592
|
|
20240503,150200,576081865,3345,3350,3350,3310,2158
|
|
20240503,150100,568930760,3350,3350,3350,3350,0
|
|
20240503,150000,568930760,3350,3350,3350,3345,542
|
|
20240503,145900,567115095,3315,3350,3350,3315,721
|
|
20240503,145800,564713535,3350,3335,3350,3335,755
|
|
20240503,145700,562192825,3340,3340,3340,3340,0
|
|
20240503,145600,562192825,3340,3340,3340,3340,0
|
|
20240503,145500,562192825,3340,3340,3340,3340,0
|
|
20240503,145400,562192825,3340,3340,3340,3340,0
|
|
20240503,145300,562192825,3340,3340,3340,3340,0
|
|
20240503,145200,562192825,3340,3340,3340,3340,0
|
|
20240503,145100,562192825,3340,3305,3340,3305,7
|
|
20240503,145000,562169530,3305,3335,3340,3305,3
|
|
20240503,144900,562159550,3340,3335,3340,3335,50
|
|
20240503,144800,561992660,3340,3340,3340,3340,0
|
|
20240503,144700,561992660,3340,3340,3340,3340,1
|
|
20240503,144600,561989320,3340,3340,3340,3340,0
|
|
20240503,144500,561989320,3340,3340,3340,3340,0
|
|
20240503,144400,561989320,3340,3340,3340,3340,0
|
|
20240503,144300,561989320,3340,3340,3340,3340,0
|
|
20240503,144200,561989320,3340,3340,3340,3340,0
|
|
20240503,144100,561989320,3340,3340,3340,3340,0
|
|
20240503,144000,561989320,3340,3305,3340,3305,24
|
|
20240503,143900,561909875,3340,3340,3340,3340,0
|
|
20240503,143800,561909875,3340,3305,3340,3305,5
|
|
20240503,143700,561893315,3345,3345,3345,3345,0
|
|
20240503,143600,561893315,3345,3340,3345,3340,6
|
|
20240503,143500,561873270,3340,3340,3340,3340,1
|
|
20240503,143400,561869930,3300,3300,3300,3300,0
|
|
20240503,143300,561869930,3300,3300,3300,3300,0
|
|
20240503,143200,561869930,3300,3275,3300,3275,7488
|
|
20240503,143100,537284730,3265,3265,3265,3265,0
|
|
20240503,143000,537284730,3265,3265,3265,3265,0
|
|
20240503,142900,537284730,3265,3265,3265,3265,0
|
|
20240503,142800,537284730,3265,3265,3265,3265,0
|
|
20240503,142700,537284730,3265,3265,3265,3265,304
|
|
20240503,142600,536292170,3285,3285,3285,3285,0
|
|
20240503,142500,536292170,3285,3285,3285,3285,0
|
|
20240503,142400,536292170,3285,3285,3285,3285,0
|
|
20240503,142300,536292170,3285,3275,3285,3275,1926
|
|
20240503,142200,529984510,3275,3260,3275,3260,2411
|
|
20240503,142100,522124635,3260,3260,3260,3260,3000
|
|
20240503,142000,512344635,3260,3260,3260,3260,0
|
|
20240503,141900,512344635,3260,3265,3265,3260,282
|
|
20240503,141800,511424960,3285,3270,3285,3270,392
|
|
20240503,141700,510143105,3270,3270,3270,3270,636
|
|
20240503,141600,508063385,3290,3290,3290,3290,0
|
|
20240503,141500,508063385,3290,3290,3290,3290,0
|
|
20240503,141400,508063385,3290,3290,3290,3290,300
|
|
20240503,141300,507076385,3290,3290,3290,3290,0
|
|
20240503,141200,507076385,3290,3290,3290,3290,0
|
|
20240503,141100,507076385,3290,3290,3290,3290,0
|
|
20240503,141000,507076385,3290,3290,3290,3290,0
|
|
20240503,140900,507076385,3290,3290,3290,3290,0
|
|
20240503,140800,507076385,3290,3270,3290,3270,133
|
|
20240503,140700,506641455,3270,3270,3270,3270,0
|
|
20240503,140600,506641455,3270,3270,3270,3270,0
|
|
20240503,140500,506641455,3270,3270,3270,3270,350
|
|
20240503,140400,505496955,3290,3290,3290,3290,0
|
|
20240503,140300,505496955,3290,3290,3290,3290,0
|
|
20240503,140200,505496955,3290,3290,3290,3290,0
|
|
20240503,140100,505496955,3290,3290,3290,3290,0
|
|
20240503,140000,505496955,3290,3290,3290,3290,15
|
|
20240503,135900,505447605,3270,3270,3270,3270,0
|
|
20240503,135800,505447605,3270,3270,3270,3270,0
|
|
20240503,135700,505447605,3270,3270,3270,3270,0
|
|
20240503,135600,505447605,3270,3270,3270,3270,23
|
|
20240503,135500,505372395,3295,3295,3295,3295,0
|
|
20240503,135400,505372395,3295,3295,3295,3295,15
|
|
20240503,135300,505322970,3295,3295,3295,3295,0
|
|
20240503,135200,505322970,3295,3295,3295,3295,10
|
|
20240503,135100,505290020,3295,3295,3295,3295,0
|
|
20240503,135000,505290020,3295,3295,3295,3295,0
|
|
20240503,134900,505290020,3295,3295,3295,3295,0
|
|
20240503,134800,505290020,3295,3295,3295,3295,0
|
|
20240503,134700,505290020,3295,3295,3295,3295,0
|
|
20240503,134600,505290020,3295,3295,3295,3295,2
|
|
20240503,134500,505283430,3295,3295,3295,3295,0
|
|
20240503,134400,505283430,3295,3295,3295,3295,0
|
|
20240503,134300,505283430,3295,3295,3295,3295,62
|
|
20240503,134200,505079140,3295,3295,3295,3295,1
|
|
20240503,134100,505075845,3270,3270,3270,3270,2
|
|
20240503,134000,505069305,3270,3275,3275,3270,200
|
|
20240503,133900,504415150,3290,3290,3290,3290,0
|
|
20240503,133800,504415150,3290,3290,3290,3290,0
|
|
20240503,133700,504415150,3290,3290,3290,3290,0
|
|
20240503,133600,504415150,3290,3290,3290,3290,0
|
|
20240503,133500,504415150,3290,3290,3290,3290,0
|
|
20240503,133400,504415150,3290,3290,3290,3290,87
|
|
20240503,133300,504128920,3270,3270,3270,3270,0
|
|
20240503,133200,504128920,3270,3270,3270,3270,0
|
|
20240503,133100,504128920,3270,3270,3270,3270,0
|
|
20240503,133000,504128920,3270,3270,3270,3270,40
|
|
20240503,132900,503998120,3280,3280,3280,3280,0
|
|
20240503,132800,503998120,3280,3280,3280,3280,100
|
|
20240503,132700,503670120,3295,3295,3295,3295,0
|
|
20240503,132600,503670120,3295,3295,3295,3295,2
|
|
20240503,132500,503663530,3280,3280,3280,3280,0
|
|
20240503,132400,503663530,3280,3280,3280,3280,0
|
|
20240503,132300,503663530,3280,3280,3280,3280,100
|
|
20240503,132200,503335530,3280,3280,3280,3280,0
|
|
20240503,132100,503335530,3280,3280,3280,3280,0
|
|
20240503,132000,503335530,3280,3280,3280,3280,0
|
|
20240503,131900,503335530,3280,3280,3280,3280,0
|
|
20240503,131800,503335530,3280,3280,3280,3280,2
|
|
20240503,131700,503328970,3270,3270,3270,3270,100
|
|
20240503,131600,503001970,3270,3270,3270,3270,0
|
|
20240503,131500,503001970,3270,3270,3270,3270,100
|
|
20240503,131400,502674970,3270,3275,3275,3270,100
|
|
20240503,131300,502347760,3305,3305,3305,3305,0
|
|
20240503,131200,502347760,3305,3305,3305,3305,0
|
|
20240503,131100,502347760,3305,3305,3305,3305,3
|
|
20240503,131000,502337845,3285,3285,3285,3285,0
|
|
20240503,130900,502337845,3285,3285,3285,3285,100
|
|
20240503,130800,502009345,3310,3310,3310,3310,420
|
|
20240503,130700,500619145,3305,3305,3305,3305,712
|
|
20240503,130600,498265985,3300,3300,3300,3300,1687
|
|
20240503,130500,492698885,3270,3270,3270,3270,386
|
|
20240503,130400,491436665,3270,3300,3300,3270,8230
|
|
20240503,130300,464504000,3300,3300,3300,3300,0
|
|
20240503,130200,464504000,3300,3295,3300,3295,34
|
|
20240503,130100,464391965,3295,3295,3295,3295,2
|
|
20240503,130000,464385375,3295,3295,3295,3295,0
|
|
20240503,125900,464385375,3295,3295,3295,3295,1
|
|
20240503,125800,464382080,3295,3295,3295,3295,0
|
|
20240503,125700,464382080,3295,3295,3295,3295,0
|
|
20240503,125600,464382080,3295,3295,3295,3295,0
|
|
20240503,125500,464382080,3295,3295,3295,3295,0
|
|
20240503,125400,464382080,3295,3295,3295,3295,0
|
|
20240503,125300,464382080,3295,3295,3295,3295,1
|
|
20240503,125200,464378785,3275,3275,3275,3275,146
|
|
20240503,125100,463900635,3275,3275,3275,3275,120
|
|
20240503,125000,463507635,3275,3275,3275,3275,0
|
|
20240503,124900,463507635,3275,3275,3275,3275,2880
|
|
20240503,124800,454075635,3300,3300,3300,3300,0
|
|
20240503,124700,454075635,3300,3280,3300,3280,302
|
|
20240503,124600,453085035,3275,3275,3275,3275,125
|
|
20240503,124500,452675660,3275,3275,3275,3275,2
|
|
20240503,124400,452669110,3270,3270,3270,3270,8
|
|
20240503,124300,452642950,3270,3270,3270,3270,50
|
|
20240503,124200,452479450,3270,3270,3270,3270,50
|
|
20240503,124100,452315950,3270,3270,3270,3270,0
|
|
20240503,124000,452315950,3270,3270,3270,3270,0
|
|
20240503,123900,452315950,3270,3270,3270,3270,10
|
|
20240503,123800,452283250,3270,3270,3270,3270,0
|
|
20240503,123700,452283250,3270,3270,3270,3270,0
|
|
20240503,123600,452283250,3270,3270,3270,3270,0
|
|
20240503,123500,452283250,3270,3270,3270,3270,0
|
|
20240503,123400,452283250,3270,3270,3270,3270,1
|
|
20240503,123300,452279980,3240,3240,3240,3240,0
|
|
20240503,123200,452279980,3240,3245,3245,3240,1300
|
|
20240503,123100,448064110,3245,3245,3245,3245,0
|
|
20240503,123000,448064110,3245,3250,3250,3245,50
|
|
20240503,122900,447901745,3270,3270,3270,3270,2
|
|
20240503,122800,447895205,3270,3270,3270,3270,0
|
|
20240503,122700,447895205,3270,3270,3270,3270,0
|
|
20240503,122600,447895205,3270,3265,3270,3265,55
|
|
20240503,122500,447715620,3265,3265,3265,3265,0
|
|
20240503,122400,447715620,3265,3265,3265,3265,0
|
|
20240503,122300,447715620,3265,3265,3265,3265,1
|
|
20240503,122200,447712355,3250,3250,3250,3250,4
|
|
20240503,122100,447699355,3250,3250,3250,3250,0
|
|
20240503,122000,447699355,3250,3250,3250,3250,0
|
|
20240503,121900,447699355,3250,3250,3250,3250,8
|
|
20240503,121800,447673355,3250,3250,3250,3250,306
|
|
20240503,121700,446678855,3260,3260,3260,3260,10
|
|
20240503,121600,446646255,3260,3260,3260,3260,10
|
|
20240503,121500,446613655,3260,3260,3260,3260,21
|
|
20240503,121400,446545195,3260,3260,3260,3260,0
|
|
20240503,121300,446545195,3260,3260,3260,3260,0
|
|
20240503,121200,446545195,3260,3260,3260,3260,0
|
|
20240503,121100,446545195,3260,3260,3260,3260,0
|
|
20240503,121000,446545195,3260,3260,3260,3260,0
|
|
20240503,120900,446545195,3260,3255,3260,3255,8
|
|
20240503,120800,446519140,3245,3245,3245,3245,0
|
|
20240503,120700,446519140,3245,3245,3245,3245,0
|
|
20240503,120600,446519140,3245,3245,3245,3245,1
|
|
20240503,120500,446515895,3245,3245,3245,3245,0
|
|
20240503,120400,446515895,3245,3250,3250,3245,50
|
|
20240503,120300,446353470,3245,3245,3245,3245,0
|
|
20240503,120200,446353470,3245,3245,3245,3245,0
|
|
20240503,120100,446353470,3245,3245,3245,3245,0
|
|
20240503,120000,446353470,3245,3245,3245,3245,0
|
|
20240503,115900,446353470,3245,3245,3245,3245,0
|
|
20240503,115800,446353470,3245,3245,3245,3245,0
|
|
20240503,115700,446353470,3245,3245,3245,3245,0
|
|
20240503,115600,446353470,3245,3245,3245,3245,0
|
|
20240503,115500,446353470,3245,3245,3245,3245,0
|
|
20240503,115400,446353470,3245,3245,3245,3245,0
|
|
20240503,115300,446353470,3245,3245,3245,3245,900
|
|
20240503,115200,443432970,3245,3240,3245,3240,1038
|
|
20240503,115100,440067350,3245,3245,3245,3245,1500
|
|
20240503,115000,435199850,3245,3245,3245,3245,1500
|
|
20240503,114900,430332350,3245,3245,3245,3245,500
|
|
20240503,114800,428709850,3245,3245,3245,3245,500
|
|
20240503,114700,427087350,3245,3245,3245,3245,0
|
|
20240503,114600,427087350,3245,3255,3255,3245,2024
|
|
20240503,114500,420514110,3245,3245,3245,3245,0
|
|
20240503,114400,420514110,3245,3250,3250,3245,1000
|
|
20240503,114300,417269050,3245,3255,3255,3245,1000
|
|
20240503,114200,414018715,3280,3280,3280,3280,2
|
|
20240503,114100,414012155,3250,3250,3250,3250,0
|
|
20240503,114000,414012155,3250,3250,3250,3250,0
|
|
20240503,113900,414012155,3250,3250,3250,3250,25
|
|
20240503,113800,413930905,3255,3255,3255,3255,574
|
|
20240503,113700,412062535,3255,3255,3255,3255,0
|
|
20240503,113600,412062535,3255,3260,3260,3255,200
|
|
20240503,113500,411411285,3250,3250,3250,3250,0
|
|
20240503,113400,411411285,3250,3250,3250,3250,0
|
|
20240503,113300,411411285,3250,3295,3310,3250,15126
|
|
20240503,113200,362051680,3295,3295,3295,3295,7
|
|
20240503,113100,362028615,3300,3300,3300,3300,0
|
|
20240503,113000,362028615,3300,3300,3300,3300,0
|
|
20240503,112900,362028615,3300,3300,3300,3300,0
|
|
20240503,112800,362028615,3300,3300,3300,3300,59
|
|
20240503,112700,361833915,3320,3320,3320,3320,0
|
|
20240503,112600,361833915,3320,3320,3320,3320,0
|
|
20240503,112500,361833915,3320,3320,3320,3320,0
|
|
20240503,112400,361833915,3320,3320,3320,3320,0
|
|
20240503,112300,361833915,3320,3320,3320,3320,0
|
|
20240503,112200,361833915,3320,3320,3320,3320,0
|
|
20240503,112100,361833915,3320,3320,3320,3320,30
|
|
20240503,112000,361734315,3320,3320,3320,3320,0
|
|
20240503,111900,361734315,3320,3320,3320,3320,10
|
|
20240503,111800,361701115,3320,3320,3320,3320,1000
|
|
20240503,111700,358381115,3345,3345,3345,3345,0
|
|
20240503,111600,358381115,3345,3345,3345,3345,0
|
|
20240503,111500,358381115,3345,3345,3345,3345,23
|
|
20240503,111400,358304180,3320,3320,3320,3320,447
|
|
20240503,111300,356820140,3320,3320,3320,3320,0
|
|
20240503,111200,356820140,3320,3320,3320,3320,100
|
|
20240503,111100,356488140,3305,3305,3305,3305,0
|
|
20240503,111000,356488140,3305,3305,3305,3305,0
|
|
20240503,110900,356488140,3305,3305,3305,3305,0
|
|
20240503,110800,356488140,3305,3305,3305,3305,3205
|
|
20240503,110700,345895615,3305,3305,3305,3305,2538
|
|
20240503,110600,337507525,3300,3295,3300,3295,732
|
|
20240503,110500,335095285,3290,3290,3290,3290,0
|
|
20240503,110400,335095285,3290,3290,3290,3275,399
|
|
20240503,110300,333782725,3275,3290,3290,3275,999
|
|
20240503,110200,330510700,3290,3315,3315,3280,3244
|
|
20240503,110100,319841370,3290,3300,3300,3290,582
|
|
20240503,110000,317924340,3300,3320,3320,3300,3000
|
|
20240503,105900,308016935,3325,3325,3325,3325,0
|
|
20240503,105800,308016935,3325,3325,3325,3325,650
|
|
20240503,105700,305855685,3350,3330,3350,3330,64
|
|
20240503,105600,305642425,3330,3330,3330,3330,0
|
|
20240503,105500,305642425,3330,3330,3330,3330,0
|
|
20240503,105400,305642425,3330,3330,3330,3330,0
|
|
20240503,105300,305642425,3330,3330,3330,3330,188
|
|
20240503,105200,305016385,3330,3330,3330,3330,0
|
|
20240503,105100,305016385,3330,3330,3330,3330,0
|
|
20240503,105000,305016385,3330,3330,3330,3330,1
|
|
20240503,104900,305013055,3330,3330,3330,3330,0
|
|
20240503,104800,305013055,3330,3330,3330,3330,0
|
|
20240503,104700,305013055,3330,3330,3330,3330,0
|
|
20240503,104600,305013055,3330,3330,3330,3330,0
|
|
20240503,104500,305013055,3330,3330,3330,3330,0
|
|
20240503,104400,305013055,3330,3330,3330,3330,0
|
|
20240503,104300,305013055,3330,3330,3330,3330,0
|
|
20240503,104200,305013055,3330,3330,3330,3330,0
|
|
20240503,104100,305013055,3330,3330,3330,3330,188
|
|
20240503,104000,304387015,3330,3335,3335,3330,440
|
|
20240503,103900,302920115,3340,3350,3350,3340,1919
|
|
20240503,103800,296505790,3350,3350,3350,3350,0
|
|
20240503,103700,296505790,3350,3350,3350,3350,0
|
|
20240503,103600,296505790,3350,3350,3350,3350,76
|
|
20240503,103500,296251190,3350,3350,3350,3350,0
|
|
20240503,103400,296251190,3350,3350,3350,3350,713
|
|
20240503,103300,293862640,3350,3350,3350,3350,0
|
|
20240503,103200,293862640,3350,3360,3360,3350,4044
|
|
20240503,103100,280302270,3370,3370,3370,3370,100
|
|
20240503,103000,279965270,3370,3370,3370,3370,2
|
|
20240503,102900,279958530,3370,3370,3370,3370,0
|
|
20240503,102800,279958530,3370,3370,3370,3370,2
|
|
20240503,102700,279951790,3355,3355,3355,3355,100
|
|
20240503,102600,279616290,3355,3355,3355,3355,0
|
|
20240503,102500,279616290,3355,3355,3355,3355,1
|
|
20240503,102400,279612935,3355,3355,3355,3355,2861
|
|
20240503,102300,270014280,3355,3355,3355,3355,2139
|
|
20240503,102200,262837935,3355,3355,3355,3355,0
|
|
20240503,102100,262837935,3355,3355,3355,3355,0
|
|
20240503,102000,262837935,3355,3355,3355,3355,0
|
|
20240503,101900,262837935,3355,3355,3355,3355,500
|
|
20240503,101800,261160435,3355,3355,3355,3355,500
|
|
20240503,101700,259482935,3355,3355,3355,3355,230
|
|
20240503,101600,258711285,3370,3370,3370,3370,0
|
|
20240503,101500,258711285,3370,3370,3370,3370,24
|
|
20240503,101400,258630405,3350,3350,3350,3350,0
|
|
20240503,101300,258630405,3350,3350,3350,3350,0
|
|
20240503,101200,258630405,3350,3350,3350,3350,0
|
|
20240503,101100,258630405,3350,3350,3350,3350,0
|
|
20240503,101000,258630405,3350,3350,3350,3350,0
|
|
20240503,100900,258630405,3350,3350,3350,3350,0
|
|
20240503,100800,258630405,3350,3350,3350,3350,40
|
|
20240503,100700,258496405,3365,3365,3365,3365,0
|
|
20240503,100600,258496405,3365,3365,3365,3365,0
|
|
20240503,100500,258496405,3365,3365,3365,3365,0
|
|
20240503,100400,258496405,3365,3355,3365,3355,30
|
|
20240503,100300,258395745,3355,3355,3355,3355,0
|
|
20240503,100200,258395745,3355,3365,3365,3355,56
|
|
20240503,100100,258207405,3355,3355,3355,3355,661
|
|
20240503,100000,255989750,3355,3355,3355,3350,71
|
|
20240503,095900,255751840,3365,3365,3365,3365,0
|
|
20240503,095800,255751840,3365,3365,3365,3365,0
|
|
20240503,095700,255751840,3365,3365,3365,3365,2
|
|
20240503,095600,255745110,3365,3355,3365,3355,15
|
|
20240503,095500,255694725,3355,3355,3355,3355,4
|
|
20240503,095400,255681305,3370,3370,3370,3370,7
|
|
20240503,095300,255657715,3355,3355,3355,3355,49
|
|
20240503,095200,255493320,3350,3350,3350,3350,0
|
|
20240503,095100,255493320,3350,3360,3360,3350,1479
|
|
20240503,095000,250537250,3355,3390,3390,3355,10000
|
|
20240503,094900,216920710,3390,3390,3390,3390,378
|
|
20240503,094800,215639290,3400,3405,3405,3400,103
|
|
20240503,094700,215288890,3405,3405,3405,3405,0
|
|
20240503,094600,215288890,3405,3405,3405,3405,2023
|
|
20240503,094500,208400575,3410,3420,3420,3410,15
|
|
20240503,094400,208349355,3410,3410,3410,3410,1540
|
|
20240503,094300,203097955,3420,3420,3420,3420,0
|
|
20240503,094200,203097955,3420,3420,3420,3420,547
|
|
20240503,094100,201227215,3420,3420,3420,3420,453
|
|
20240503,094000,199677955,3420,3420,3420,3420,0
|
|
20240503,093900,199677955,3420,3420,3420,3420,300
|
|
20240503,093800,198651955,3425,3410,3425,3410,824
|
|
20240503,093700,195831255,3425,3425,3425,3425,521
|
|
20240503,093600,194046830,3425,3415,3430,3415,6040
|
|
20240503,093500,173348610,3390,3390,3390,3390,0
|
|
20240503,093400,173348610,3390,3390,3390,3390,1428
|
|
20240503,093300,168507690,3390,3390,3400,3390,1510
|
|
20240503,093200,163375590,3390,3400,3400,3390,800
|
|
20240503,093100,160660590,3390,3390,3390,3390,70
|
|
20240503,093000,160423290,3380,3380,3380,3380,0
|
|
20240503,092900,160423290,3380,3380,3380,3380,0
|
|
20240503,092800,160423290,3380,3395,3395,3380,51
|
|
20240503,092700,160250745,3395,3395,3395,3395,659
|
|
20240503,092600,158013440,3390,3395,3395,3390,129
|
|
20240503,092500,157575980,3390,3390,3390,3390,1500
|
|
20240503,092400,152490980,3390,3420,3420,3390,1664
|
|
20240503,092300,146804605,3415,3380,3415,3380,11751
|
|
20240503,092200,106845745,3380,3380,3380,3380,301
|
|
20240503,092100,105828365,3400,3400,3400,3400,6
|
|
20240503,092000,105807965,3400,3390,3410,3390,360
|
|
20240503,091900,104587525,3420,3420,3420,3420,0
|
|
20240503,091800,104587525,3420,3420,3420,3420,14
|
|
20240503,091700,104539645,3430,3400,3430,3400,7457
|
|
20240503,091600,79028770,3400,3365,3400,3365,8828
|
|
20240503,091500,49176190,3365,3365,3365,3365,1250
|
|
20240503,091400,44969940,3365,3360,3365,3350,59
|
|
20240503,091300,44771700,3370,3360,3370,3355,2332
|
|
20240503,091200,36945295,3370,3370,3370,3370,31
|
|
20240503,091100,36840825,3375,3375,3375,3375,0
|
|
20240503,091000,36840825,3375,3355,3375,3355,482
|
|
20240503,090900,35221675,3360,3340,3380,3340,1002
|
|
20240503,090800,31851625,3355,3335,3355,3335,4741
|
|
20240503,090700,16014840,3340,3340,3340,3340,64
|
|
20240503,090600,15801080,3345,3305,3345,3305,2186
|
|
20240503,090500,8527530,3300,3300,3300,3300,1010
|
|
20240503,090400,5194530,3300,3300,3305,3300,901
|
|
20240503,090300,2221225,3300,3300,3300,3300,20
|
|
20240503,090200,2155225,3300,3300,3300,3300,1
|
|
20240503,090100,2151925,3285,3285,3285,3285,49
|
|
20240503,090000,1990960,3280,3280,3280,3280,607
|