702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,203900,331684935,4685,4685,4685,4685,2430
|
|
20240502,203800,331684935,4685,4685,4685,4685,0
|
|
20240502,203700,331684935,4685,4685,4685,4685,0
|
|
20240502,203600,331684935,4685,4685,4685,4685,0
|
|
20240502,203500,331684935,4685,4685,4685,4685,0
|
|
20240502,203400,331684935,4685,4685,4685,4685,0
|
|
20240502,203300,331684935,4685,4685,4685,4685,0
|
|
20240502,203200,331684935,4685,4685,4685,4685,0
|
|
20240502,203100,331684935,4685,4685,4685,4685,0
|
|
20240502,203000,331684935,4685,4685,4685,4685,0
|
|
20240502,202900,331684935,4685,4685,4685,4685,0
|
|
20240502,202800,331684935,4685,4685,4685,4685,0
|
|
20240502,202700,331684935,4685,4685,4685,4685,0
|
|
20240502,202600,331684935,4685,4685,4685,4685,0
|
|
20240502,202500,331684935,4685,4685,4685,4685,0
|
|
20240502,202400,331684935,4685,4685,4685,4685,0
|
|
20240502,202300,331684935,4685,4685,4685,4685,0
|
|
20240502,202200,331684935,4685,4685,4685,4685,0
|
|
20240502,202100,331684935,4685,4685,4685,4685,0
|
|
20240502,202000,331684935,4685,4685,4685,4685,0
|
|
20240502,201900,331684935,4685,4685,4685,4685,0
|
|
20240502,201800,331684935,4685,4685,4685,4685,0
|
|
20240502,201700,331684935,4685,4685,4685,4685,0
|
|
20240502,201600,331684935,4685,4685,4685,4685,0
|
|
20240502,201500,331684935,4685,4685,4685,4685,0
|
|
20240502,201400,331684935,4685,4685,4685,4685,0
|
|
20240502,201300,331684935,4685,4685,4685,4685,0
|
|
20240502,201200,331684935,4685,4685,4685,4685,0
|
|
20240502,201100,331684935,4685,4685,4685,4685,0
|
|
20240502,201000,331684935,4685,4685,4685,4685,0
|
|
20240502,200900,331684935,4685,4685,4685,4685,2430
|
|
20240502,200800,331684935,4685,4685,4685,4685,0
|
|
20240502,200700,331684935,4685,4685,4685,4685,0
|
|
20240502,200600,331684935,4685,4685,4685,4685,0
|
|
20240502,200500,331684935,4685,4685,4685,4685,0
|
|
20240502,200400,331684935,4685,4685,4685,4685,0
|
|
20240502,200300,331684935,4685,4685,4685,4685,0
|
|
20240502,200200,331684935,4685,4685,4685,4685,0
|
|
20240502,200100,331684935,4685,4685,4685,4685,0
|
|
20240502,200000,331684935,4685,4685,4685,4685,0
|
|
20240502,195900,331684935,4685,4685,4685,4685,0
|
|
20240502,195800,331684935,4685,4685,4685,4685,0
|
|
20240502,195700,331684935,4685,4685,4685,4685,0
|
|
20240502,195600,331684935,4685,4685,4685,4685,0
|
|
20240502,195500,331684935,4685,4685,4685,4685,0
|
|
20240502,195400,331684935,4685,4685,4685,4685,0
|
|
20240502,195300,331684935,4685,4685,4685,4685,0
|
|
20240502,195200,331684935,4685,4685,4685,4685,0
|
|
20240502,195100,331684935,4685,4685,4685,4685,0
|
|
20240502,195000,331684935,4685,4685,4685,4685,0
|
|
20240502,194900,331684935,4685,4685,4685,4685,0
|
|
20240502,194800,331684935,4685,4685,4685,4685,0
|
|
20240502,194700,331684935,4685,4685,4685,4685,0
|
|
20240502,194600,331684935,4685,4685,4685,4685,0
|
|
20240502,194500,331684935,4685,4685,4685,4685,0
|
|
20240502,194400,331684935,4685,4685,4685,4685,0
|
|
20240502,194300,331684935,4685,4685,4685,4685,0
|
|
20240502,194200,331684935,4685,4685,4685,4685,0
|
|
20240502,194100,331684935,4685,4685,4685,4685,0
|
|
20240502,194000,331684935,4685,4685,4685,4685,0
|
|
20240502,193900,331684935,4685,4685,4685,4685,2430
|
|
20240502,193800,331684935,4685,4685,4685,4685,0
|
|
20240502,193700,331684935,4685,4685,4685,4685,0
|
|
20240502,193600,331684935,4685,4685,4685,4685,0
|
|
20240502,193500,331684935,4685,4685,4685,4685,0
|
|
20240502,193400,331684935,4685,4685,4685,4685,0
|
|
20240502,193300,331684935,4685,4685,4685,4685,0
|
|
20240502,193200,331684935,4685,4685,4685,4685,0
|
|
20240502,193100,331684935,4685,4685,4685,4685,0
|
|
20240502,193000,331684935,4685,4685,4685,4685,0
|
|
20240502,192900,331684935,4685,4685,4685,4685,0
|
|
20240502,192800,331684935,4685,4685,4685,4685,0
|
|
20240502,192700,331684935,4685,4685,4685,4685,0
|
|
20240502,192600,331684935,4685,4685,4685,4685,0
|
|
20240502,192500,331684935,4685,4685,4685,4685,0
|
|
20240502,192400,331684935,4685,4685,4685,4685,0
|
|
20240502,192300,331684935,4685,4685,4685,4685,0
|
|
20240502,192200,331684935,4685,4685,4685,4685,0
|
|
20240502,192100,331684935,4685,4685,4685,4685,0
|
|
20240502,192000,331684935,4685,4685,4685,4685,0
|
|
20240502,191900,331684935,4685,4685,4685,4685,0
|
|
20240502,191800,331684935,4685,4685,4685,4685,0
|
|
20240502,191700,331684935,4685,4685,4685,4685,0
|
|
20240502,191600,331684935,4685,4685,4685,4685,0
|
|
20240502,191500,331684935,4685,4685,4685,4685,0
|
|
20240502,191400,331684935,4685,4685,4685,4685,0
|
|
20240502,191300,331684935,4685,4685,4685,4685,0
|
|
20240502,191200,331684935,4685,4685,4685,4685,0
|
|
20240502,191100,331684935,4685,4685,4685,4685,0
|
|
20240502,191000,331684935,4685,4685,4685,4685,0
|
|
20240502,190900,331684935,4685,4685,4685,4685,2430
|
|
20240502,190800,331684935,4685,4685,4685,4685,0
|
|
20240502,190700,331684935,4685,4685,4685,4685,0
|
|
20240502,190600,331684935,4685,4685,4685,4685,0
|
|
20240502,190500,331684935,4685,4685,4685,4685,0
|
|
20240502,190400,331684935,4685,4685,4685,4685,0
|
|
20240502,190300,331684935,4685,4685,4685,4685,0
|
|
20240502,190200,331684935,4685,4685,4685,4685,0
|
|
20240502,190100,331684935,4685,4685,4685,4685,0
|
|
20240502,190000,331684935,4685,4685,4685,4685,0
|
|
20240502,185900,331684935,4685,4685,4685,4685,0
|
|
20240502,185800,331684935,4685,4685,4685,4685,0
|
|
20240502,185700,331684935,4685,4685,4685,4685,0
|
|
20240502,185600,331684935,4685,4685,4685,4685,0
|
|
20240502,185500,331684935,4685,4685,4685,4685,0
|
|
20240502,185400,331684935,4685,4685,4685,4685,0
|
|
20240502,185300,331684935,4685,4685,4685,4685,0
|
|
20240502,185200,331684935,4685,4685,4685,4685,0
|
|
20240502,185100,331684935,4685,4685,4685,4685,0
|
|
20240502,185000,331684935,4685,4685,4685,4685,0
|
|
20240502,184900,331684935,4685,4685,4685,4685,0
|
|
20240502,184800,331684935,4685,4685,4685,4685,0
|
|
20240502,184700,331684935,4685,4685,4685,4685,0
|
|
20240502,184600,331684935,4685,4685,4685,4685,0
|
|
20240502,184500,331684935,4685,4685,4685,4685,0
|
|
20240502,184400,331684935,4685,4685,4685,4685,0
|
|
20240502,184300,331684935,4685,4685,4685,4685,0
|
|
20240502,184200,331684935,4685,4685,4685,4685,0
|
|
20240502,184100,331684935,4685,4685,4685,4685,0
|
|
20240502,184000,331684935,4685,4685,4685,4685,0
|
|
20240502,183900,331684935,4685,4685,4685,4685,2430
|
|
20240502,183800,331684935,4685,4685,4685,4685,0
|
|
20240502,183700,331684935,4685,4685,4685,4685,0
|
|
20240502,183600,331684935,4685,4685,4685,4685,0
|
|
20240502,183500,331684935,4685,4685,4685,4685,0
|
|
20240502,183400,331684935,4685,4685,4685,4685,0
|
|
20240502,183300,331684935,4685,4685,4685,4685,0
|
|
20240502,183200,331684935,4685,4685,4685,4685,0
|
|
20240502,183100,331684935,4685,4685,4685,4685,0
|
|
20240502,183000,331684935,4685,4685,4685,4685,0
|
|
20240502,182900,331684935,4685,4685,4685,4685,0
|
|
20240502,182800,331684935,4685,4685,4685,4685,0
|
|
20240502,182700,331684935,4685,4685,4685,4685,0
|
|
20240502,182600,331684935,4685,4685,4685,4685,0
|
|
20240502,182500,331684935,4685,4685,4685,4685,0
|
|
20240502,182400,331684935,4685,4685,4685,4685,0
|
|
20240502,182300,331684935,4685,4685,4685,4685,0
|
|
20240502,182200,331684935,4685,4685,4685,4685,0
|
|
20240502,182100,331684935,4685,4685,4685,4685,0
|
|
20240502,182000,331684935,4685,4685,4685,4685,0
|
|
20240502,181900,331684935,4685,4685,4685,4685,0
|
|
20240502,181800,331684935,4685,4685,4685,4685,0
|
|
20240502,181700,331684935,4685,4685,4685,4685,0
|
|
20240502,181600,331684935,4685,4685,4685,4685,0
|
|
20240502,181500,331684935,4685,4685,4685,4685,0
|
|
20240502,181400,331684935,4685,4685,4685,4685,0
|
|
20240502,181300,331684935,4685,4685,4685,4685,0
|
|
20240502,181200,331684935,4685,4685,4685,4685,0
|
|
20240502,181100,331684935,4685,4685,4685,4685,0
|
|
20240502,181000,331684935,4685,4685,4685,4685,0
|
|
20240502,180900,331684935,4685,4685,4685,4685,2430
|
|
20240502,180800,331684935,4685,4685,4685,4685,0
|
|
20240502,180700,331684935,4685,4685,4685,4685,0
|
|
20240502,180600,331684935,4685,4685,4685,4685,0
|
|
20240502,180500,331684935,4685,4685,4685,4685,0
|
|
20240502,180400,331684935,4685,4685,4685,4685,0
|
|
20240502,180300,331684935,4685,4685,4685,4685,0
|
|
20240502,180200,331684935,4685,4685,4685,4685,0
|
|
20240502,180100,331684935,4685,4685,4685,4685,0
|
|
20240502,180000,331684935,4685,4685,4685,4685,0
|
|
20240502,175900,331684935,4685,4685,4685,4685,0
|
|
20240502,175800,331684935,4685,4685,4685,4685,0
|
|
20240502,175700,331684935,4685,4685,4685,4685,0
|
|
20240502,175600,331684935,4685,4685,4685,4685,0
|
|
20240502,175500,331684935,4685,4685,4685,4685,0
|
|
20240502,175400,331684935,4685,4685,4685,4685,0
|
|
20240502,175300,331684935,4685,4685,4685,4685,0
|
|
20240502,175200,331684935,4685,4685,4685,4685,0
|
|
20240502,175100,331684935,4685,4685,4685,4685,0
|
|
20240502,175000,331684935,4685,4685,4685,4685,0
|
|
20240502,174900,331684935,4685,4685,4685,4685,0
|
|
20240502,174800,331684935,4685,4685,4685,4685,0
|
|
20240502,174700,331684935,4685,4685,4685,4685,0
|
|
20240502,174600,331684935,4685,4685,4685,4685,0
|
|
20240502,174500,331684935,4685,4685,4685,4685,0
|
|
20240502,174400,331684935,4685,4685,4685,4685,0
|
|
20240502,174300,331684935,4685,4685,4685,4685,0
|
|
20240502,174200,331684935,4685,4685,4685,4685,0
|
|
20240502,174100,331684935,4685,4685,4685,4685,0
|
|
20240502,174000,331684935,4685,4685,4685,4685,0
|
|
20240502,173900,331684935,4685,4685,4685,4685,2430
|
|
20240502,173800,331684935,4685,4685,4685,4685,0
|
|
20240502,173700,331684935,4685,4685,4685,4685,0
|
|
20240502,173600,331684935,4685,4685,4685,4685,0
|
|
20240502,173500,331684935,4685,4685,4685,4685,0
|
|
20240502,173400,331684935,4685,4685,4685,4685,0
|
|
20240502,173300,331684935,4685,4685,4685,4685,0
|
|
20240502,173200,331684935,4685,4685,4685,4685,0
|
|
20240502,173100,331684935,4685,4685,4685,4685,0
|
|
20240502,173000,331684935,4685,4685,4685,4685,0
|
|
20240502,172900,331684935,4685,4685,4685,4685,0
|
|
20240502,172800,331684935,4685,4685,4685,4685,0
|
|
20240502,172700,331684935,4685,4685,4685,4685,0
|
|
20240502,172600,331684935,4685,4685,4685,4685,0
|
|
20240502,172500,331684935,4685,4685,4685,4685,0
|
|
20240502,172400,331684935,4685,4685,4685,4685,0
|
|
20240502,172300,331684935,4685,4685,4685,4685,0
|
|
20240502,172200,331684935,4685,4685,4685,4685,0
|
|
20240502,172100,331684935,4685,4685,4685,4685,0
|
|
20240502,172000,331684935,4685,4685,4685,4685,0
|
|
20240502,171900,331684935,4685,4685,4685,4685,0
|
|
20240502,171800,331684935,4685,4685,4685,4685,0
|
|
20240502,171700,331684935,4685,4685,4685,4685,0
|
|
20240502,171600,331684935,4685,4685,4685,4685,0
|
|
20240502,171500,331684935,4685,4685,4685,4685,0
|
|
20240502,171400,331684935,4685,4685,4685,4685,0
|
|
20240502,171300,331684935,4685,4685,4685,4685,0
|
|
20240502,171200,331684935,4685,4685,4685,4685,0
|
|
20240502,171100,331684935,4685,4685,4685,4685,0
|
|
20240502,171000,331684935,4685,4685,4685,4685,0
|
|
20240502,170900,331684935,4685,4685,4685,4685,2430
|
|
20240502,170800,331684935,4685,4685,4685,4685,0
|
|
20240502,170700,331684935,4685,4685,4685,4685,0
|
|
20240502,170600,331684935,4685,4685,4685,4685,0
|
|
20240502,170500,331684935,4685,4685,4685,4685,0
|
|
20240502,170400,331684935,4685,4685,4685,4685,0
|
|
20240502,170300,331684935,4685,4685,4685,4685,0
|
|
20240502,170200,331684935,4685,4685,4685,4685,0
|
|
20240502,170100,331684935,4685,4685,4685,4685,0
|
|
20240502,170000,331684935,4685,4685,4685,4685,0
|
|
20240502,165900,331684935,4685,4685,4685,4685,0
|
|
20240502,165800,331684935,4685,4685,4685,4685,0
|
|
20240502,165700,331684935,4685,4685,4685,4685,0
|
|
20240502,165600,331684935,4685,4685,4685,4685,0
|
|
20240502,165500,331684935,4685,4685,4685,4685,0
|
|
20240502,165400,331684935,4685,4685,4685,4685,0
|
|
20240502,165300,331684935,4685,4685,4685,4685,0
|
|
20240502,165200,331684935,4685,4685,4685,4685,0
|
|
20240502,165100,331684935,4685,4685,4685,4685,0
|
|
20240502,165000,331684935,4685,4685,4685,4685,0
|
|
20240502,164900,331684935,4685,4685,4685,4685,0
|
|
20240502,164800,331684935,4685,4685,4685,4685,0
|
|
20240502,164700,331684935,4685,4685,4685,4685,0
|
|
20240502,164600,331684935,4685,4685,4685,4685,0
|
|
20240502,164500,331684935,4685,4685,4685,4685,0
|
|
20240502,164400,331684935,4685,4685,4685,4685,0
|
|
20240502,164300,331684935,4685,4685,4685,4685,0
|
|
20240502,164200,331684935,4685,4685,4685,4685,0
|
|
20240502,164100,331684935,4685,4685,4685,4685,0
|
|
20240502,164000,331684935,4685,4685,4685,4685,0
|
|
20240502,163900,331684935,4685,4685,4685,4685,2430
|
|
20240502,163800,331684935,4685,4685,4685,4685,0
|
|
20240502,163700,331684935,4685,4685,4685,4685,0
|
|
20240502,163600,331684935,4685,4685,4685,4685,0
|
|
20240502,163500,331684935,4685,4685,4685,4685,0
|
|
20240502,163400,331684935,4685,4685,4685,4685,0
|
|
20240502,163300,331684935,4685,4685,4685,4685,0
|
|
20240502,163200,331684935,4685,4685,4685,4685,0
|
|
20240502,163100,331684935,4685,4685,4685,4685,0
|
|
20240502,163000,331684935,4685,4685,4685,4685,0
|
|
20240502,162900,331684935,4685,4685,4685,4685,0
|
|
20240502,162800,331684935,4685,4685,4685,4685,0
|
|
20240502,162700,331684935,4685,4685,4685,4685,0
|
|
20240502,162600,331684935,4685,4685,4685,4685,0
|
|
20240502,162500,331684935,4685,4685,4685,4685,0
|
|
20240502,162400,331684935,4685,4685,4685,4685,0
|
|
20240502,162300,331684935,4685,4685,4685,4685,0
|
|
20240502,162200,331684935,4685,4685,4685,4685,0
|
|
20240502,162100,331684935,4685,4685,4685,4685,0
|
|
20240502,162000,331684935,4685,4685,4685,4685,0
|
|
20240502,161900,331684935,4685,4685,4685,4685,0
|
|
20240502,161800,331684935,4685,4685,4685,4685,0
|
|
20240502,161700,331684935,4685,4685,4685,4685,0
|
|
20240502,161600,331684935,4685,4685,4685,4685,0
|
|
20240502,161500,331684935,4685,4685,4685,4685,0
|
|
20240502,161400,331684935,4685,4685,4685,4685,0
|
|
20240502,161300,331684935,4685,4685,4685,4685,0
|
|
20240502,161200,331684935,4685,4685,4685,4685,0
|
|
20240502,161100,331684935,4685,4685,4685,4685,0
|
|
20240502,161000,331684935,4685,4685,4685,4685,0
|
|
20240502,160900,331684935,4685,4685,4685,4685,2430
|
|
20240502,160800,331684935,4685,4685,4685,4685,0
|
|
20240502,160700,331684935,4685,4685,4685,4685,0
|
|
20240502,160600,331684935,4685,4685,4685,4685,0
|
|
20240502,160500,331684935,4685,4685,4685,4685,0
|
|
20240502,160400,331684935,4685,4685,4685,4685,0
|
|
20240502,160300,331684935,4685,4685,4685,4685,0
|
|
20240502,160200,331684935,4685,4685,4685,4685,0
|
|
20240502,160100,331684935,4685,4685,4685,4685,0
|
|
20240502,160000,331684935,4685,4685,4685,4685,0
|
|
20240502,155900,331684935,4685,4685,4685,4685,0
|
|
20240502,155800,331684935,4685,4685,4685,4685,0
|
|
20240502,155700,331684935,4685,4685,4685,4685,0
|
|
20240502,155600,331684935,4685,4685,4685,4685,0
|
|
20240502,155500,331684935,4685,4685,4685,4685,0
|
|
20240502,155400,331684935,4685,4685,4685,4685,0
|
|
20240502,155300,331684935,4685,4685,4685,4685,0
|
|
20240502,155200,331684935,4685,4685,4685,4685,0
|
|
20240502,155100,331684935,4685,4685,4685,4685,0
|
|
20240502,155000,331684935,4685,4685,4685,4685,0
|
|
20240502,154900,331684935,4685,4685,4685,4685,0
|
|
20240502,154800,331684935,4685,4685,4685,4685,0
|
|
20240502,154700,331684935,4685,4685,4685,4685,0
|
|
20240502,154600,331684935,4685,4685,4685,4685,0
|
|
20240502,154500,331684935,4685,4685,4685,4685,0
|
|
20240502,154400,331684935,4685,4685,4685,4685,0
|
|
20240502,154300,331684935,4685,4685,4685,4685,0
|
|
20240502,154200,331684935,4685,4685,4685,4685,0
|
|
20240502,154100,331684935,4685,4685,4685,4685,0
|
|
20240502,154000,331684935,4685,4685,4685,4685,0
|
|
20240502,153900,331684935,4685,4685,4685,4685,2430
|
|
20240502,153800,331684935,4685,4685,4685,4685,0
|
|
20240502,153700,331684935,4685,4685,4685,4685,0
|
|
20240502,153600,331684935,4685,4685,4685,4685,0
|
|
20240502,153500,331684935,4685,4685,4685,4685,0
|
|
20240502,153400,331684935,4685,4685,4685,4685,0
|
|
20240502,153300,331684935,4685,4685,4685,4685,0
|
|
20240502,153200,331684935,4685,4685,4685,4685,0
|
|
20240502,153100,331684935,4685,4685,4685,4685,0
|
|
20240502,153000,331684935,4685,4685,4685,4685,2430
|
|
20240502,152900,320300385,4680,4680,4680,4680,0
|
|
20240502,152800,320300385,4680,4680,4680,4680,0
|
|
20240502,152700,320300385,4680,4680,4680,4680,0
|
|
20240502,152600,320300385,4680,4680,4680,4680,0
|
|
20240502,152500,320300385,4680,4680,4680,4680,0
|
|
20240502,152400,320300385,4680,4680,4680,4680,0
|
|
20240502,152300,320300385,4680,4680,4680,4680,0
|
|
20240502,152200,320300385,4680,4680,4680,4680,0
|
|
20240502,152100,320300385,4680,4680,4680,4680,0
|
|
20240502,152000,320300385,4680,4680,4680,4680,0
|
|
20240502,151900,320300385,4680,4685,4685,4680,107
|
|
20240502,151800,319799125,4680,4685,4690,4680,3230
|
|
20240502,151700,304655750,4685,4685,4685,4685,100
|
|
20240502,151600,304187250,4680,4680,4680,4680,1
|
|
20240502,151500,304182570,4680,4680,4680,4680,436
|
|
20240502,151400,302142090,4680,4680,4680,4680,317
|
|
20240502,151300,300658530,4680,4690,4690,4680,324
|
|
20240502,151200,299142075,4685,4685,4685,4685,5
|
|
20240502,151100,299118650,4685,4680,4685,4680,530
|
|
20240502,151000,296638215,4680,4680,4680,4680,500
|
|
20240502,150900,294298215,4680,4680,4680,4680,344
|
|
20240502,150800,292688295,4685,4685,4685,4685,236
|
|
20240502,150700,291582635,4685,4685,4685,4685,61
|
|
20240502,150600,291296850,4680,4685,4685,4680,107
|
|
20240502,150500,290796055,4680,4680,4680,4680,0
|
|
20240502,150400,290796055,4680,4685,4685,4680,293
|
|
20240502,150300,289424175,4685,4685,4685,4685,32
|
|
20240502,150200,289274255,4685,4685,4685,4685,150
|
|
20240502,150100,288571505,4685,4695,4695,4685,1942
|
|
20240502,150000,279466275,4695,4695,4695,4695,2
|
|
20240502,145900,279456885,4695,4695,4695,4695,0
|
|
20240502,145800,279456885,4695,4695,4695,4695,0
|
|
20240502,145700,279456885,4695,4695,4695,4695,100
|
|
20240502,145600,278987385,4700,4700,4700,4700,30
|
|
20240502,145500,278846385,4700,4700,4700,4700,41
|
|
20240502,145400,278653685,4690,4690,4690,4690,145
|
|
20240502,145300,277973635,4700,4700,4700,4700,0
|
|
20240502,145200,277973635,4700,4700,4700,4700,32
|
|
20240502,145100,277823235,4700,4690,4700,4690,71
|
|
20240502,145000,277490035,4690,4690,4690,4690,0
|
|
20240502,144900,277490035,4690,4690,4690,4690,0
|
|
20240502,144800,277490035,4690,4690,4690,4690,0
|
|
20240502,144700,277490035,4690,4690,4690,4690,94
|
|
20240502,144600,277049175,4695,4695,4695,4695,154
|
|
20240502,144500,276326145,4695,4695,4695,4695,0
|
|
20240502,144400,276326145,4695,4695,4695,4695,0
|
|
20240502,144300,276326145,4695,4695,4695,4695,30
|
|
20240502,144200,276185295,4695,4685,4695,4685,235
|
|
20240502,144100,275084230,4685,4685,4685,4685,0
|
|
20240502,144000,275084230,4685,4685,4685,4685,0
|
|
20240502,143900,275084230,4685,4685,4685,4685,0
|
|
20240502,143800,275084230,4685,4685,4685,4685,0
|
|
20240502,143700,275084230,4685,4685,4685,4685,0
|
|
20240502,143600,275084230,4685,4695,4695,4685,8
|
|
20240502,143500,275046685,4685,4685,4685,4685,124
|
|
20240502,143400,274465745,4695,4690,4695,4690,357
|
|
20240502,143300,272791405,4690,4690,4690,4690,0
|
|
20240502,143200,272791405,4690,4690,4690,4690,0
|
|
20240502,143100,272791405,4690,4690,4690,4690,220
|
|
20240502,143000,271759605,4695,4690,4695,4690,380
|
|
20240502,142900,269977305,4700,4700,4700,4700,10
|
|
20240502,142800,269930305,4685,4685,4685,4685,0
|
|
20240502,142700,269930305,4685,4685,4685,4685,111
|
|
20240502,142600,269410270,4685,4685,4685,4685,27
|
|
20240502,142500,269283775,4680,4680,4680,4680,159
|
|
20240502,142400,268539655,4685,4685,4685,4685,93
|
|
20240502,142300,268103950,4685,4680,4685,4680,390
|
|
20240502,142200,266278450,4685,4685,4685,4685,5
|
|
20240502,142100,266255025,4680,4680,4680,4680,174
|
|
20240502,142000,265440705,4685,4685,4685,4685,0
|
|
20240502,141900,265440705,4685,4685,4685,4685,655
|
|
20240502,141800,262372030,4680,4680,4680,4680,0
|
|
20240502,141700,262372030,4680,4680,4680,4680,0
|
|
20240502,141600,262372030,4680,4680,4680,4680,0
|
|
20240502,141500,262372030,4680,4680,4680,4680,197
|
|
20240502,141400,261450070,4680,4680,4680,4680,0
|
|
20240502,141300,261450070,4680,4685,4685,4680,1669
|
|
20240502,141200,253632740,4680,4680,4680,4680,0
|
|
20240502,141100,253632740,4680,4690,4690,4680,3404
|
|
20240502,141000,237682020,4690,4690,4690,4690,800
|
|
20240502,140900,233930020,4695,4695,4695,4695,576
|
|
20240502,140800,231225700,4700,4700,4700,4700,0
|
|
20240502,140700,231225700,4700,4700,4700,4700,28
|
|
20240502,140600,231094100,4705,4705,4705,4705,1173
|
|
20240502,140500,225575135,4710,4705,4710,4705,211
|
|
20240502,140400,224582375,4705,4705,4705,4705,0
|
|
20240502,140300,224582375,4705,4705,4705,4705,0
|
|
20240502,140200,224582375,4705,4705,4705,4705,0
|
|
20240502,140100,224582375,4705,4705,4705,4705,19
|
|
20240502,140000,224492980,4705,4705,4705,4705,0
|
|
20240502,135900,224492980,4705,4705,4705,4705,0
|
|
20240502,135800,224492980,4705,4705,4705,4705,0
|
|
20240502,135700,224492980,4705,4705,4705,4705,0
|
|
20240502,135600,224492980,4705,4705,4705,4705,0
|
|
20240502,135500,224492980,4705,4705,4705,4705,106
|
|
20240502,135400,223994250,4705,4705,4705,4705,0
|
|
20240502,135300,223994250,4705,4705,4705,4705,26
|
|
20240502,135200,223871920,4695,4695,4695,4695,90
|
|
20240502,135100,223449370,4695,4700,4700,4695,184
|
|
20240502,135000,222585260,4705,4705,4705,4705,39
|
|
20240502,134900,222401765,4710,4710,4710,4710,7
|
|
20240502,134800,222368795,4715,4715,4715,4715,0
|
|
20240502,134700,222368795,4715,4715,4715,4715,5
|
|
20240502,134600,222345220,4715,4720,4720,4715,10
|
|
20240502,134500,222298045,4715,4715,4715,4715,15
|
|
20240502,134400,222227320,4715,4715,4715,4715,0
|
|
20240502,134300,222227320,4715,4715,4715,4715,0
|
|
20240502,134200,222227320,4715,4715,4715,4715,9
|
|
20240502,134100,222184885,4715,4715,4715,4715,3
|
|
20240502,134000,222170740,4710,4710,4710,4710,0
|
|
20240502,133900,222170740,4710,4710,4710,4710,0
|
|
20240502,133800,222170740,4710,4710,4710,4710,0
|
|
20240502,133700,222170740,4710,4710,4710,4710,0
|
|
20240502,133600,222170740,4710,4710,4710,4710,0
|
|
20240502,133500,222170740,4710,4710,4710,4710,0
|
|
20240502,133400,222170740,4710,4710,4710,4710,0
|
|
20240502,133300,222170740,4710,4710,4710,4710,2
|
|
20240502,133200,222161320,4710,4710,4710,4710,0
|
|
20240502,133100,222161320,4710,4710,4710,4710,0
|
|
20240502,133000,222161320,4710,4710,4710,4710,0
|
|
20240502,132900,222161320,4710,4710,4710,4710,988
|
|
20240502,132800,217507840,4720,4720,4720,4720,4
|
|
20240502,132700,217488960,4720,4720,4720,4720,14
|
|
20240502,132600,217422880,4720,4720,4720,4720,1
|
|
20240502,132500,217418160,4725,4725,4725,4725,0
|
|
20240502,132400,217418160,4725,4725,4725,4725,0
|
|
20240502,132300,217418160,4725,4725,4725,4725,0
|
|
20240502,132200,217418160,4725,4725,4725,4725,0
|
|
20240502,132100,217418160,4725,4725,4725,4725,2
|
|
20240502,132000,217408710,4725,4725,4725,4725,50
|
|
20240502,131900,217172460,4725,4725,4725,4725,0
|
|
20240502,131800,217172460,4725,4725,4725,4725,0
|
|
20240502,131700,217172460,4725,4725,4725,4725,2
|
|
20240502,131600,217163010,4725,4725,4725,4725,0
|
|
20240502,131500,217163010,4725,4725,4725,4725,40
|
|
20240502,131400,216974010,4720,4720,4720,4720,0
|
|
20240502,131300,216974010,4720,4720,4720,4720,11
|
|
20240502,131200,216922090,4710,4710,4710,4710,1
|
|
20240502,131100,216917380,4710,4710,4710,4710,2
|
|
20240502,131000,216907960,4725,4725,4725,4725,0
|
|
20240502,130900,216907960,4725,4725,4725,4725,0
|
|
20240502,130800,216907960,4725,4725,4725,4725,0
|
|
20240502,130700,216907960,4725,4725,4725,4725,10
|
|
20240502,130600,216860710,4720,4720,4720,4720,0
|
|
20240502,130500,216860710,4720,4720,4720,4720,98
|
|
20240502,130400,216398150,4720,4720,4720,4720,112
|
|
20240502,130300,215869510,4725,4725,4725,4725,7
|
|
20240502,130200,215836435,4735,4735,4735,4735,0
|
|
20240502,130100,215836435,4735,4735,4735,4735,10
|
|
20240502,130000,215789085,4730,4730,4730,4730,10
|
|
20240502,125900,215741785,4735,4730,4735,4725,324
|
|
20240502,125800,214209185,4730,4730,4730,4730,2
|
|
20240502,125700,214199725,4740,4730,4740,4730,412
|
|
20240502,125600,212250865,4730,4730,4730,4730,30
|
|
20240502,125500,212108965,4730,4730,4730,4730,0
|
|
20240502,125400,212108965,4730,4730,4730,4730,1
|
|
20240502,125300,212104235,4730,4730,4730,4730,2
|
|
20240502,125200,212094775,4730,4725,4730,4725,120
|
|
20240502,125100,211527675,4730,4730,4730,4730,41
|
|
20240502,125000,211333745,4730,4730,4730,4730,11
|
|
20240502,124900,211281715,4730,4730,4730,4730,0
|
|
20240502,124800,211281715,4730,4725,4730,4725,101
|
|
20240502,124700,210804485,4725,4725,4725,4725,2
|
|
20240502,124600,210795035,4725,4725,4725,4725,0
|
|
20240502,124500,210795035,4725,4725,4725,4725,50
|
|
20240502,124400,210558785,4725,4710,4725,4710,201
|
|
20240502,124300,209612060,4710,4710,4710,4710,1
|
|
20240502,124200,209607350,4710,4710,4710,4710,0
|
|
20240502,124100,209607350,4710,4710,4710,4710,31
|
|
20240502,124000,209461340,4710,4710,4710,4710,2
|
|
20240502,123900,209451920,4710,4710,4710,4710,0
|
|
20240502,123800,209451920,4710,4710,4710,4710,1
|
|
20240502,123700,209447210,4710,4710,4710,4710,1
|
|
20240502,123600,209442500,4710,4710,4710,4710,213
|
|
20240502,123500,208439270,4700,4700,4700,4700,50
|
|
20240502,123400,208204270,4710,4710,4710,4695,202
|
|
20240502,123300,207252865,4710,4710,4710,4710,1
|
|
20240502,123200,207248155,4690,4690,4690,4690,464
|
|
20240502,123100,205071995,4700,4700,4700,4700,0
|
|
20240502,123000,205071995,4700,4700,4700,4700,639
|
|
20240502,122900,202068695,4710,4710,4710,4710,41
|
|
20240502,122800,201875585,4690,4690,4690,4690,67
|
|
20240502,122700,201561355,4690,4690,4690,4690,0
|
|
20240502,122600,201561355,4690,4690,4690,4690,0
|
|
20240502,122500,201561355,4690,4695,4695,4690,499
|
|
20240502,122400,199219460,4710,4710,4710,4710,0
|
|
20240502,122300,199219460,4710,4710,4710,4710,0
|
|
20240502,122200,199219460,4710,4695,4710,4695,4
|
|
20240502,122100,199200665,4710,4710,4710,4710,2
|
|
20240502,122000,199191245,4710,4710,4710,4710,1
|
|
20240502,121900,199186535,4710,4710,4710,4710,1
|
|
20240502,121800,199181825,4710,4710,4710,4710,1
|
|
20240502,121700,199177115,4710,4710,4710,4710,3
|
|
20240502,121600,199162985,4710,4710,4710,4710,20
|
|
20240502,121500,199068785,4710,4705,4710,4705,170
|
|
20240502,121400,198268930,4705,4705,4705,4705,1
|
|
20240502,121300,198264225,4705,4705,4705,4705,3
|
|
20240502,121200,198250110,4705,4700,4705,4700,300
|
|
20240502,121100,196838650,4700,4695,4700,4695,50
|
|
20240502,121000,196603735,4695,4695,4695,4695,20
|
|
20240502,120900,196509835,4685,4685,4685,4685,0
|
|
20240502,120800,196509835,4685,4685,4685,4685,0
|
|
20240502,120700,196509835,4685,4685,4685,4685,0
|
|
20240502,120600,196509835,4685,4685,4685,4685,0
|
|
20240502,120500,196509835,4685,4685,4685,4685,0
|
|
20240502,120400,196509835,4685,4685,4685,4685,0
|
|
20240502,120300,196509835,4685,4685,4685,4685,0
|
|
20240502,120200,196509835,4685,4685,4685,4685,0
|
|
20240502,120100,196509835,4685,4685,4685,4685,0
|
|
20240502,120000,196509835,4685,4685,4685,4685,0
|
|
20240502,115900,196509835,4685,4685,4685,4685,0
|
|
20240502,115800,196509835,4685,4685,4685,4685,105
|
|
20240502,115700,196017910,4685,4685,4685,4685,91
|
|
20240502,115600,195591575,4685,4685,4685,4685,0
|
|
20240502,115500,195591575,4685,4700,4700,4685,191
|
|
20240502,115400,194696665,4700,4700,4700,4700,0
|
|
20240502,115300,194696665,4700,4700,4700,4700,0
|
|
20240502,115200,194696665,4700,4700,4700,4700,2
|
|
20240502,115100,194687265,4700,4700,4700,4700,0
|
|
20240502,115000,194687265,4700,4700,4700,4700,1
|
|
20240502,114900,194682565,4685,4685,4685,4685,0
|
|
20240502,114800,194682565,4685,4685,4685,4685,0
|
|
20240502,114700,194682565,4685,4685,4685,4685,137
|
|
20240502,114600,194040720,4690,4690,4690,4690,0
|
|
20240502,114500,194040720,4690,4695,4695,4690,135
|
|
20240502,114400,193407070,4695,4695,4695,4695,5
|
|
20240502,114300,193383595,4690,4690,4690,4690,45
|
|
20240502,114200,193172545,4695,4695,4695,4695,0
|
|
20240502,114100,193172545,4695,4695,4695,4695,0
|
|
20240502,114000,193172545,4695,4695,4695,4695,0
|
|
20240502,113900,193172545,4695,4680,4695,4680,132
|
|
20240502,113800,192554605,4685,4685,4685,4685,62
|
|
20240502,113700,192264135,4685,4690,4690,4685,1132
|
|
20240502,113600,186957455,4690,4690,4690,4690,78
|
|
20240502,113500,186591635,4690,4690,4690,4690,0
|
|
20240502,113400,186591635,4690,4690,4690,4690,0
|
|
20240502,113300,186591635,4690,4690,4690,4690,12
|
|
20240502,113200,186535355,4695,4695,4695,4695,15
|
|
20240502,113100,186464930,4695,4695,4695,4695,1
|
|
20240502,113000,186460235,4685,4685,4685,4685,722
|
|
20240502,112900,183077665,4685,4680,4685,4680,545
|
|
20240502,112800,180524735,4685,4685,4685,4685,418
|
|
20240502,112700,178566405,4685,4685,4685,4685,640
|
|
20240502,112600,175568005,4685,4695,4695,4685,961
|
|
20240502,112500,171062530,4690,4705,4705,4690,3072
|
|
20240502,112400,156621670,4725,4725,4725,4725,0
|
|
20240502,112300,156621670,4725,4725,4725,4725,0
|
|
20240502,112200,156621670,4725,4725,4725,4725,20
|
|
20240502,112100,156527170,4730,4730,4730,4730,0
|
|
20240502,112000,156527170,4730,4730,4730,4730,0
|
|
20240502,111900,156527170,4730,4730,4730,4730,5
|
|
20240502,111800,156503520,4705,4705,4705,4705,0
|
|
20240502,111700,156503520,4705,4705,4705,4705,0
|
|
20240502,111600,156503520,4705,4705,4705,4705,0
|
|
20240502,111500,156503520,4705,4705,4705,4705,0
|
|
20240502,111400,156503520,4705,4705,4705,4705,0
|
|
20240502,111300,156503520,4705,4710,4710,4705,15
|
|
20240502,111200,156432940,4730,4730,4730,4730,0
|
|
20240502,111100,156432940,4730,4730,4730,4730,4
|
|
20240502,111000,156414020,4730,4730,4730,4730,0
|
|
20240502,110900,156414020,4730,4730,4730,4730,0
|
|
20240502,110800,156414020,4730,4730,4730,4730,16
|
|
20240502,110700,156338340,4730,4730,4730,4730,1
|
|
20240502,110600,156333610,4710,4715,4715,4710,761
|
|
20240502,110500,152748145,4715,4715,4715,4715,0
|
|
20240502,110400,152748145,4715,4715,4715,4715,0
|
|
20240502,110300,152748145,4715,4715,4715,4715,0
|
|
20240502,110200,152748145,4715,4720,4720,4715,16
|
|
20240502,110100,152672700,4715,4715,4715,4715,0
|
|
20240502,110000,152672700,4715,4715,4715,4715,100
|
|
20240502,105900,152201200,4710,4730,4730,4710,1156
|
|
20240502,105800,146751300,4740,4740,4740,4740,0
|
|
20240502,105700,146751300,4740,4740,4740,4740,0
|
|
20240502,105600,146751300,4740,4740,4740,4740,0
|
|
20240502,105500,146751300,4740,4740,4740,4740,0
|
|
20240502,105400,146751300,4740,4740,4740,4740,6
|
|
20240502,105300,146722860,4720,4720,4720,4720,0
|
|
20240502,105200,146722860,4720,4720,4720,4720,0
|
|
20240502,105100,146722860,4720,4720,4720,4720,0
|
|
20240502,105000,146722860,4720,4720,4720,4720,3
|
|
20240502,104900,146708700,4720,4720,4720,4720,353
|
|
20240502,104800,145042540,4720,4720,4720,4720,200
|
|
20240502,104700,144098540,4720,4720,4720,4720,32
|
|
20240502,104600,143947500,4720,4720,4720,4720,0
|
|
20240502,104500,143947500,4720,4720,4720,4720,2
|
|
20240502,104400,143938060,4720,4720,4720,4720,0
|
|
20240502,104300,143938060,4720,4720,4720,4720,190
|
|
20240502,104200,143041260,4720,4720,4720,4720,200
|
|
20240502,104100,142097260,4720,4720,4720,4720,100
|
|
20240502,104000,141625260,4720,4720,4720,4720,0
|
|
20240502,103900,141625260,4720,4720,4720,4720,0
|
|
20240502,103800,141625260,4720,4720,4720,4720,20
|
|
20240502,103700,141530860,4720,4715,4720,4715,89
|
|
20240502,103600,141111035,4715,4715,4715,4715,0
|
|
20240502,103500,141111035,4715,4715,4715,4715,50
|
|
20240502,103400,140875285,4720,4720,4720,4720,0
|
|
20240502,103300,140875285,4720,4720,4720,4720,0
|
|
20240502,103200,140875285,4720,4720,4720,4720,1060
|
|
20240502,103100,135872085,4720,4725,4725,4720,558
|
|
20240502,103000,133235955,4730,4730,4740,4730,9
|
|
20240502,102900,133193335,4730,4740,4740,4730,1154
|
|
20240502,102800,127734805,4740,4740,4740,4740,0
|
|
20240502,102700,127734805,4740,4740,4740,4740,0
|
|
20240502,102600,127734805,4740,4740,4740,4740,0
|
|
20240502,102500,127734805,4740,4740,4740,4740,760
|
|
20240502,102400,124132405,4750,4750,4750,4750,1
|
|
20240502,102300,124127655,4755,4755,4755,4755,0
|
|
20240502,102200,124127655,4755,4755,4755,4755,6
|
|
20240502,102100,124099125,4755,4755,4755,4755,0
|
|
20240502,102000,124099125,4755,4755,4755,4755,1
|
|
20240502,101900,124094370,4735,4735,4735,4735,10
|
|
20240502,101800,124047020,4735,4735,4735,4735,21
|
|
20240502,101700,123947585,4735,4735,4735,4735,0
|
|
20240502,101600,123947585,4735,4735,4735,4735,0
|
|
20240502,101500,123947585,4735,4735,4735,4735,475
|
|
20240502,101400,121698460,4730,4730,4730,4730,25
|
|
20240502,101300,121580210,4725,4725,4725,4725,0
|
|
20240502,101200,121580210,4725,4725,4725,4725,1
|
|
20240502,101100,121575485,4730,4730,4730,4730,2
|
|
20240502,101000,121566025,4730,4730,4730,4730,23
|
|
20240502,100900,121457235,4730,4730,4730,4730,17
|
|
20240502,100800,121376825,4730,4730,4730,4730,94
|
|
20240502,100700,120932205,4730,4730,4730,4730,2
|
|
20240502,100600,120922745,4720,4720,4720,4720,0
|
|
20240502,100500,120922745,4720,4720,4720,4720,5
|
|
20240502,100400,120899145,4730,4730,4730,4730,18
|
|
20240502,100300,120814005,4730,4730,4730,4730,1
|
|
20240502,100200,120809275,4730,4730,4730,4730,2
|
|
20240502,100100,120799815,4730,4730,4730,4730,0
|
|
20240502,100000,120799815,4730,4730,4730,4730,0
|
|
20240502,095900,120799815,4730,4730,4730,4730,50
|
|
20240502,095800,120563315,4720,4720,4720,4720,0
|
|
20240502,095700,120563315,4720,4730,4730,4720,1691
|
|
20240502,095600,112574795,4715,4715,4715,4715,0
|
|
20240502,095500,112574795,4715,4715,4715,4715,0
|
|
20240502,095400,112574795,4715,4715,4715,4715,200
|
|
20240502,095300,111631795,4715,4715,4715,4715,30
|
|
20240502,095200,111490345,4730,4730,4730,4730,0
|
|
20240502,095100,111490345,4730,4730,4730,4730,200
|
|
20240502,095000,110544345,4710,4710,4710,4710,0
|
|
20240502,094900,110544345,4710,4730,4730,4710,107
|
|
20240502,094800,110040235,4730,4730,4730,4730,5
|
|
20240502,094700,110016585,4705,4705,4705,4705,400
|
|
20240502,094600,108134585,4710,4710,4710,4710,70
|
|
20240502,094500,107804885,4730,4730,4730,4730,0
|
|
20240502,094400,107804885,4730,4730,4730,4705,1215
|
|
20240502,094300,102088235,4705,4705,4705,4705,0
|
|
20240502,094200,102088235,4705,4710,4710,4705,393
|
|
20240502,094100,100239120,4710,4710,4710,4710,143
|
|
20240502,094000,99565590,4710,4710,4710,4710,876
|
|
20240502,093900,95439630,4715,4715,4715,4715,382
|
|
20240502,093800,93638500,4715,4715,4715,4715,22
|
|
20240502,093700,93534770,4715,4715,4715,4715,9
|
|
20240502,093600,93492335,4715,4715,4715,4715,81
|
|
20240502,093500,93110420,4730,4715,4730,4715,124
|
|
20240502,093400,92525430,4715,4715,4715,4715,1
|
|
20240502,093300,92520715,4715,4715,4715,4715,105
|
|
20240502,093200,92025640,4715,4715,4715,4715,213
|
|
20240502,093100,91021345,4715,4715,4715,4715,11
|
|
20240502,093000,90969480,4730,4730,4730,4730,0
|
|
20240502,092900,90969480,4730,4710,4730,4710,6
|
|
20240502,092800,90941120,4710,4710,4710,4710,0
|
|
20240502,092700,90941120,4710,4710,4710,4710,70
|
|
20240502,092600,90611420,4720,4715,4720,4710,111
|
|
20240502,092500,90088210,4705,4720,4720,4705,1616
|
|
20240502,092400,82475730,4720,4725,4725,4720,1255
|
|
20240502,092300,76548160,4730,4730,4730,4730,0
|
|
20240502,092200,76548160,4730,4765,4765,4730,161
|
|
20240502,092100,75786560,4765,4765,4765,4765,1
|
|
20240502,092000,75781795,4765,4740,4765,4735,437
|
|
20240502,091900,73704270,4730,4730,4730,4730,220
|
|
20240502,091800,72663670,4740,4740,4740,4735,1783
|
|
20240502,091700,64213465,4765,4765,4765,4765,1
|
|
20240502,091600,64208700,4765,4765,4765,4765,0
|
|
20240502,091500,64208700,4765,4735,4765,4735,1576
|
|
20240502,091400,56700450,4735,4730,4735,4730,20
|
|
20240502,091300,56605770,4715,4710,4765,4710,1268
|
|
20240502,091200,50619140,4720,4720,4720,4720,50
|
|
20240502,091100,50383140,4720,4720,4720,4720,281
|
|
20240502,091000,49056820,4720,4735,4735,4720,66
|
|
20240502,090900,48744400,4725,4725,4725,4725,136
|
|
20240502,090800,48101800,4725,4720,4725,4720,60
|
|
20240502,090700,47818420,4720,4725,4725,4720,687
|
|
20240502,090600,44574195,4725,4725,4725,4725,279
|
|
20240502,090500,43255920,4725,4705,4725,4700,163
|
|
20240502,090400,42489195,4700,4715,4715,4700,3537
|
|
20240502,090300,25864690,4705,4705,4705,4705,682
|
|
20240502,090200,22655880,4700,4700,4700,4700,8
|
|
20240502,090100,22618280,4700,4735,4735,4640,3298
|
|
20240502,090000,7148485,4765,4765,4765,4740,1500
|