627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192400,404135210,3440,3440,3440,3440,964
|
|
20240503,192300,404135210,3440,3440,3440,3440,0
|
|
20240503,192200,404135210,3440,3440,3440,3440,0
|
|
20240503,192100,404135210,3440,3440,3440,3440,0
|
|
20240503,192000,404135210,3440,3440,3440,3440,0
|
|
20240503,191900,404135210,3440,3440,3440,3440,0
|
|
20240503,191800,404135210,3440,3440,3440,3440,0
|
|
20240503,191700,404135210,3440,3440,3440,3440,0
|
|
20240503,191600,404135210,3440,3440,3440,3440,0
|
|
20240503,191500,404135210,3440,3440,3440,3440,0
|
|
20240503,191400,404135210,3440,3440,3440,3440,0
|
|
20240503,191300,404135210,3440,3440,3440,3440,0
|
|
20240503,191200,404135210,3440,3440,3440,3440,0
|
|
20240503,191100,404135210,3440,3440,3440,3440,0
|
|
20240503,191000,404135210,3440,3440,3440,3440,0
|
|
20240503,190900,404135210,3440,3440,3440,3440,0
|
|
20240503,190800,404135210,3440,3440,3440,3440,0
|
|
20240503,190700,404135210,3440,3440,3440,3440,0
|
|
20240503,190600,404135210,3440,3440,3440,3440,0
|
|
20240503,190500,404135210,3440,3440,3440,3440,0
|
|
20240503,190400,404135210,3440,3440,3440,3440,0
|
|
20240503,190300,404135210,3440,3440,3440,3440,0
|
|
20240503,190200,404135210,3440,3440,3440,3440,0
|
|
20240503,190100,404135210,3440,3440,3440,3440,0
|
|
20240503,190000,404135210,3440,3440,3440,3440,0
|
|
20240503,185900,404135210,3440,3440,3440,3440,0
|
|
20240503,185800,404135210,3440,3440,3440,3440,0
|
|
20240503,185700,404135210,3440,3440,3440,3440,0
|
|
20240503,185600,404135210,3440,3440,3440,3440,0
|
|
20240503,185500,404135210,3440,3440,3440,3440,0
|
|
20240503,185400,404135210,3440,3440,3440,3440,964
|
|
20240503,185300,404135210,3440,3440,3440,3440,0
|
|
20240503,185200,404135210,3440,3440,3440,3440,0
|
|
20240503,185100,404135210,3440,3440,3440,3440,0
|
|
20240503,185000,404135210,3440,3440,3440,3440,0
|
|
20240503,184900,404135210,3440,3440,3440,3440,0
|
|
20240503,184800,404135210,3440,3440,3440,3440,0
|
|
20240503,184700,404135210,3440,3440,3440,3440,0
|
|
20240503,184600,404135210,3440,3440,3440,3440,0
|
|
20240503,184500,404135210,3440,3440,3440,3440,0
|
|
20240503,184400,404135210,3440,3440,3440,3440,0
|
|
20240503,184300,404135210,3440,3440,3440,3440,0
|
|
20240503,184200,404135210,3440,3440,3440,3440,0
|
|
20240503,184100,404135210,3440,3440,3440,3440,0
|
|
20240503,184000,404135210,3440,3440,3440,3440,0
|
|
20240503,183900,404135210,3440,3440,3440,3440,0
|
|
20240503,183800,404135210,3440,3440,3440,3440,0
|
|
20240503,183700,404135210,3440,3440,3440,3440,0
|
|
20240503,183600,404135210,3440,3440,3440,3440,0
|
|
20240503,183500,404135210,3440,3440,3440,3440,0
|
|
20240503,183400,404135210,3440,3440,3440,3440,0
|
|
20240503,183300,404135210,3440,3440,3440,3440,0
|
|
20240503,183200,404135210,3440,3440,3440,3440,0
|
|
20240503,183100,404135210,3440,3440,3440,3440,0
|
|
20240503,183000,404135210,3440,3440,3440,3440,0
|
|
20240503,182900,404135210,3440,3440,3440,3440,0
|
|
20240503,182800,404135210,3440,3440,3440,3440,0
|
|
20240503,182700,404135210,3440,3440,3440,3440,0
|
|
20240503,182600,404135210,3440,3440,3440,3440,0
|
|
20240503,182500,404135210,3440,3440,3440,3440,0
|
|
20240503,182400,404135210,3440,3440,3440,3440,964
|
|
20240503,182300,404135210,3440,3440,3440,3440,0
|
|
20240503,182200,404135210,3440,3440,3440,3440,0
|
|
20240503,182100,404135210,3440,3440,3440,3440,0
|
|
20240503,182000,404135210,3440,3440,3440,3440,0
|
|
20240503,181900,404135210,3440,3440,3440,3440,0
|
|
20240503,181800,404135210,3440,3440,3440,3440,0
|
|
20240503,181700,404135210,3440,3440,3440,3440,0
|
|
20240503,181600,404135210,3440,3440,3440,3440,0
|
|
20240503,181500,404135210,3440,3440,3440,3440,0
|
|
20240503,181400,404135210,3440,3440,3440,3440,0
|
|
20240503,181300,404135210,3440,3440,3440,3440,0
|
|
20240503,181200,404135210,3440,3440,3440,3440,0
|
|
20240503,181100,404135210,3440,3440,3440,3440,0
|
|
20240503,181000,404135210,3440,3440,3440,3440,0
|
|
20240503,180900,404135210,3440,3440,3440,3440,0
|
|
20240503,180800,404135210,3440,3440,3440,3440,0
|
|
20240503,180700,404135210,3440,3440,3440,3440,0
|
|
20240503,180600,404135210,3440,3440,3440,3440,0
|
|
20240503,180500,404135210,3440,3440,3440,3440,0
|
|
20240503,180400,404135210,3440,3440,3440,3440,0
|
|
20240503,180300,404135210,3440,3440,3440,3440,0
|
|
20240503,180200,404135210,3440,3440,3440,3440,0
|
|
20240503,180100,404135210,3440,3440,3440,3440,0
|
|
20240503,180000,404135210,3440,3440,3440,3440,0
|
|
20240503,175900,404135210,3440,3440,3440,3440,0
|
|
20240503,175800,404135210,3440,3440,3440,3440,0
|
|
20240503,175700,404135210,3440,3440,3440,3440,0
|
|
20240503,175600,404135210,3440,3440,3440,3440,0
|
|
20240503,175500,404135210,3440,3440,3440,3440,0
|
|
20240503,175400,404135210,3440,3440,3440,3440,964
|
|
20240503,175300,404135210,3440,3440,3440,3440,0
|
|
20240503,175200,404135210,3440,3440,3440,3440,0
|
|
20240503,175100,404135210,3440,3440,3440,3440,0
|
|
20240503,175000,404135210,3440,3440,3440,3440,0
|
|
20240503,174900,404135210,3440,3440,3440,3440,0
|
|
20240503,174800,404135210,3440,3440,3440,3440,0
|
|
20240503,174700,404135210,3440,3440,3440,3440,0
|
|
20240503,174600,404135210,3440,3440,3440,3440,0
|
|
20240503,174500,404135210,3440,3440,3440,3440,0
|
|
20240503,174400,404135210,3440,3440,3440,3440,0
|
|
20240503,174300,404135210,3440,3440,3440,3440,0
|
|
20240503,174200,404135210,3440,3440,3440,3440,0
|
|
20240503,174100,404135210,3440,3440,3440,3440,0
|
|
20240503,174000,404135210,3440,3440,3440,3440,0
|
|
20240503,173900,404135210,3440,3440,3440,3440,0
|
|
20240503,173800,404135210,3440,3440,3440,3440,0
|
|
20240503,173700,404135210,3440,3440,3440,3440,0
|
|
20240503,173600,404135210,3440,3440,3440,3440,0
|
|
20240503,173500,404135210,3440,3440,3440,3440,0
|
|
20240503,173400,404135210,3440,3440,3440,3440,0
|
|
20240503,173300,404135210,3440,3440,3440,3440,0
|
|
20240503,173200,404135210,3440,3440,3440,3440,0
|
|
20240503,173100,404135210,3440,3440,3440,3440,0
|
|
20240503,173000,404135210,3440,3440,3440,3440,0
|
|
20240503,172900,404135210,3440,3440,3440,3440,0
|
|
20240503,172800,404135210,3440,3440,3440,3440,0
|
|
20240503,172700,404135210,3440,3440,3440,3440,0
|
|
20240503,172600,404135210,3440,3440,3440,3440,0
|
|
20240503,172500,404135210,3440,3440,3440,3440,0
|
|
20240503,172400,404135210,3440,3440,3440,3440,964
|
|
20240503,172300,404135210,3440,3440,3440,3440,0
|
|
20240503,172200,404135210,3440,3440,3440,3440,0
|
|
20240503,172100,404135210,3440,3440,3440,3440,0
|
|
20240503,172000,404135210,3440,3440,3440,3440,0
|
|
20240503,171900,404135210,3440,3440,3440,3440,0
|
|
20240503,171800,404135210,3440,3440,3440,3440,0
|
|
20240503,171700,404135210,3440,3440,3440,3440,0
|
|
20240503,171600,404135210,3440,3440,3440,3440,0
|
|
20240503,171500,404135210,3440,3440,3440,3440,0
|
|
20240503,171400,404135210,3440,3440,3440,3440,0
|
|
20240503,171300,404135210,3440,3440,3440,3440,0
|
|
20240503,171200,404135210,3440,3440,3440,3440,0
|
|
20240503,171100,404135210,3440,3440,3440,3440,0
|
|
20240503,171000,404135210,3440,3440,3440,3440,0
|
|
20240503,170900,404135210,3440,3440,3440,3440,0
|
|
20240503,170800,404135210,3440,3440,3440,3440,0
|
|
20240503,170700,404135210,3440,3440,3440,3440,0
|
|
20240503,170600,404135210,3440,3440,3440,3440,0
|
|
20240503,170500,404135210,3440,3440,3440,3440,0
|
|
20240503,170400,404135210,3440,3440,3440,3440,0
|
|
20240503,170300,404135210,3440,3440,3440,3440,0
|
|
20240503,170200,404135210,3440,3440,3440,3440,0
|
|
20240503,170100,404135210,3440,3440,3440,3440,0
|
|
20240503,170000,404135210,3440,3440,3440,3440,0
|
|
20240503,165900,404135210,3440,3440,3440,3440,0
|
|
20240503,165800,404135210,3440,3440,3440,3440,0
|
|
20240503,165700,404135210,3440,3440,3440,3440,0
|
|
20240503,165600,404135210,3440,3440,3440,3440,0
|
|
20240503,165500,404135210,3440,3440,3440,3440,0
|
|
20240503,165400,404135210,3440,3440,3440,3440,964
|
|
20240503,165300,404135210,3440,3440,3440,3440,0
|
|
20240503,165200,404135210,3440,3440,3440,3440,0
|
|
20240503,165100,404135210,3440,3440,3440,3440,0
|
|
20240503,165000,404135210,3440,3440,3440,3440,0
|
|
20240503,164900,404135210,3440,3440,3440,3440,0
|
|
20240503,164800,404135210,3440,3440,3440,3440,0
|
|
20240503,164700,404135210,3440,3440,3440,3440,0
|
|
20240503,164600,404135210,3440,3440,3440,3440,0
|
|
20240503,164500,404135210,3440,3440,3440,3440,0
|
|
20240503,164400,404135210,3440,3440,3440,3440,0
|
|
20240503,164300,404135210,3440,3440,3440,3440,0
|
|
20240503,164200,404135210,3440,3440,3440,3440,0
|
|
20240503,164100,404135210,3440,3440,3440,3440,0
|
|
20240503,164000,404135210,3440,3440,3440,3440,0
|
|
20240503,163900,404135210,3440,3440,3440,3440,0
|
|
20240503,163800,404135210,3440,3440,3440,3440,0
|
|
20240503,163700,404135210,3440,3440,3440,3440,0
|
|
20240503,163600,404135210,3440,3440,3440,3440,0
|
|
20240503,163500,404135210,3440,3440,3440,3440,0
|
|
20240503,163400,404135210,3440,3440,3440,3440,0
|
|
20240503,163300,404135210,3440,3440,3440,3440,0
|
|
20240503,163200,404135210,3440,3440,3440,3440,0
|
|
20240503,163100,404135210,3440,3440,3440,3440,0
|
|
20240503,163000,404135210,3440,3440,3440,3440,0
|
|
20240503,162900,404135210,3440,3440,3440,3440,0
|
|
20240503,162800,404135210,3440,3440,3440,3440,0
|
|
20240503,162700,404135210,3440,3440,3440,3440,0
|
|
20240503,162600,404135210,3440,3440,3440,3440,0
|
|
20240503,162500,404135210,3440,3440,3440,3440,0
|
|
20240503,162400,404135210,3440,3440,3440,3440,964
|
|
20240503,162300,404135210,3440,3440,3440,3440,0
|
|
20240503,162200,404135210,3440,3440,3440,3440,0
|
|
20240503,162100,404135210,3440,3440,3440,3440,0
|
|
20240503,162000,404135210,3440,3440,3440,3440,0
|
|
20240503,161900,404135210,3440,3440,3440,3440,0
|
|
20240503,161800,404135210,3440,3440,3440,3440,0
|
|
20240503,161700,404135210,3440,3440,3440,3440,0
|
|
20240503,161600,404135210,3440,3440,3440,3440,0
|
|
20240503,161500,404135210,3440,3440,3440,3440,0
|
|
20240503,161400,404135210,3440,3440,3440,3440,0
|
|
20240503,161300,404135210,3440,3440,3440,3440,0
|
|
20240503,161200,404135210,3440,3440,3440,3440,0
|
|
20240503,161100,404135210,3440,3440,3440,3440,0
|
|
20240503,161000,404135210,3440,3440,3440,3440,0
|
|
20240503,160900,404135210,3440,3440,3440,3440,0
|
|
20240503,160800,404135210,3440,3440,3440,3440,0
|
|
20240503,160700,404135210,3440,3440,3440,3440,0
|
|
20240503,160600,404135210,3440,3440,3440,3440,0
|
|
20240503,160500,404135210,3440,3440,3440,3440,0
|
|
20240503,160400,404135210,3440,3440,3440,3440,0
|
|
20240503,160300,404135210,3440,3440,3440,3440,0
|
|
20240503,160200,404135210,3440,3440,3440,3440,0
|
|
20240503,160100,404135210,3440,3440,3440,3440,0
|
|
20240503,160000,404135210,3440,3440,3440,3440,0
|
|
20240503,155900,404135210,3440,3440,3440,3440,0
|
|
20240503,155800,404135210,3440,3440,3440,3440,0
|
|
20240503,155700,404135210,3440,3440,3440,3440,0
|
|
20240503,155600,404135210,3440,3440,3440,3440,0
|
|
20240503,155500,404135210,3440,3440,3440,3440,0
|
|
20240503,155400,404135210,3440,3440,3440,3440,964
|
|
20240503,155300,404135210,3440,3440,3440,3440,0
|
|
20240503,155200,404135210,3440,3440,3440,3440,0
|
|
20240503,155100,404135210,3440,3440,3440,3440,0
|
|
20240503,155000,404135210,3440,3440,3440,3440,0
|
|
20240503,154900,404135210,3440,3440,3440,3440,0
|
|
20240503,154800,404135210,3440,3440,3440,3440,0
|
|
20240503,154700,404135210,3440,3440,3440,3440,0
|
|
20240503,154600,404135210,3440,3440,3440,3440,0
|
|
20240503,154500,404135210,3440,3440,3440,3440,0
|
|
20240503,154400,404135210,3440,3440,3440,3440,0
|
|
20240503,154300,404135210,3440,3440,3440,3440,0
|
|
20240503,154200,404135210,3440,3440,3440,3440,0
|
|
20240503,154100,404135210,3440,3440,3440,3440,0
|
|
20240503,154000,404135210,3440,3440,3440,3440,0
|
|
20240503,153900,404135210,3440,3440,3440,3440,0
|
|
20240503,153800,404135210,3440,3440,3440,3440,0
|
|
20240503,153700,404135210,3440,3440,3440,3440,0
|
|
20240503,153600,404135210,3440,3440,3440,3440,0
|
|
20240503,153500,404135210,3440,3440,3440,3440,0
|
|
20240503,153400,404135210,3440,3440,3440,3440,0
|
|
20240503,153300,404135210,3440,3440,3440,3440,0
|
|
20240503,153200,404135210,3440,3440,3440,3440,0
|
|
20240503,153100,404135210,3440,3440,3440,3440,0
|
|
20240503,153000,404135210,3440,3440,3440,3440,964
|
|
20240503,152900,400819050,3425,3425,3425,3425,0
|
|
20240503,152800,400819050,3425,3425,3425,3425,0
|
|
20240503,152700,400819050,3425,3425,3425,3425,0
|
|
20240503,152600,400819050,3425,3425,3425,3425,0
|
|
20240503,152500,400819050,3425,3425,3425,3425,0
|
|
20240503,152400,400819050,3425,3425,3425,3425,0
|
|
20240503,152300,400819050,3425,3425,3425,3425,0
|
|
20240503,152200,400819050,3425,3425,3425,3425,0
|
|
20240503,152100,400819050,3425,3425,3425,3425,0
|
|
20240503,152000,400819050,3425,3425,3425,3425,0
|
|
20240503,151900,400819050,3425,3425,3425,3425,2
|
|
20240503,151800,400812200,3405,3405,3405,3405,14
|
|
20240503,151700,400764530,3425,3425,3425,3425,0
|
|
20240503,151600,400764530,3425,3400,3425,3400,1975
|
|
20240503,151500,394049480,3400,3400,3400,3395,1341
|
|
20240503,151400,389490215,3400,3400,3400,3400,99
|
|
20240503,151300,389153615,3400,3400,3400,3400,0
|
|
20240503,151200,389153615,3400,3390,3400,3390,99
|
|
20240503,151100,388817490,3400,3400,3400,3400,0
|
|
20240503,151000,388817490,3400,3395,3400,3390,271
|
|
20240503,150900,387896160,3400,3400,3400,3400,1
|
|
20240503,150800,387892760,3395,3400,3400,3395,16
|
|
20240503,150700,387838435,3395,3395,3395,3395,30
|
|
20240503,150600,387736585,3400,3400,3400,3400,4
|
|
20240503,150500,387722985,3415,3415,3415,3415,0
|
|
20240503,150400,387722985,3415,3415,3415,3415,0
|
|
20240503,150300,387722985,3415,3415,3415,3415,0
|
|
20240503,150200,387722985,3415,3410,3415,3410,57
|
|
20240503,150100,387528390,3385,3385,3385,3385,2
|
|
20240503,150000,387521620,3395,3395,3395,3395,0
|
|
20240503,145900,387521620,3395,3395,3395,3395,0
|
|
20240503,145800,387521620,3395,3395,3395,3395,1973
|
|
20240503,145700,380823285,3395,3400,3400,3395,1134
|
|
20240503,145600,376973210,3395,3395,3395,3395,0
|
|
20240503,145500,376973210,3395,3395,3395,3395,1
|
|
20240503,145400,376969815,3400,3400,3400,3400,187
|
|
20240503,145300,376334015,3400,3400,3400,3400,0
|
|
20240503,145200,376334015,3400,3400,3400,3400,0
|
|
20240503,145100,376334015,3400,3400,3400,3400,0
|
|
20240503,145000,376334015,3400,3400,3400,3400,0
|
|
20240503,144900,376334015,3400,3400,3400,3400,0
|
|
20240503,144800,376334015,3400,3400,3400,3400,0
|
|
20240503,144700,376334015,3400,3380,3400,3380,3
|
|
20240503,144600,376323835,3390,3390,3390,3390,0
|
|
20240503,144500,376323835,3390,3390,3390,3385,2103
|
|
20240503,144400,369199435,3395,3390,3395,3390,901
|
|
20240503,144300,366145040,3400,3400,3400,3400,100
|
|
20240503,144200,365805040,3400,3415,3415,3400,2107
|
|
20240503,144100,358639280,3415,3415,3415,3415,0
|
|
20240503,144000,358639280,3415,3415,3415,3415,12
|
|
20240503,143900,358598300,3415,3415,3415,3415,2
|
|
20240503,143800,358591470,3420,3420,3420,3420,0
|
|
20240503,143700,358591470,3420,3420,3420,3420,0
|
|
20240503,143600,358591470,3420,3420,3420,3420,0
|
|
20240503,143500,358591470,3420,3420,3420,3420,0
|
|
20240503,143400,358591470,3420,3405,3420,3405,65
|
|
20240503,143300,358369625,3400,3400,3400,3400,0
|
|
20240503,143200,358369625,3400,3400,3400,3400,41
|
|
20240503,143100,358230225,3400,3400,3400,3400,198
|
|
20240503,143000,357557025,3400,3400,3400,3400,0
|
|
20240503,142900,357557025,3400,3420,3420,3400,2000
|
|
20240503,142800,350745165,3420,3420,3420,3420,0
|
|
20240503,142700,350745165,3420,3420,3420,3420,20
|
|
20240503,142600,350676765,3425,3425,3425,3425,0
|
|
20240503,142500,350676765,3425,3425,3425,3425,1
|
|
20240503,142400,350673340,3420,3420,3420,3420,0
|
|
20240503,142300,350673340,3420,3420,3420,3420,0
|
|
20240503,142200,350673340,3420,3420,3420,3420,0
|
|
20240503,142100,350673340,3420,3425,3425,3415,214
|
|
20240503,142000,349941690,3430,3430,3430,3430,90
|
|
20240503,141900,349632990,3430,3430,3430,3430,5
|
|
20240503,141800,349615840,3425,3425,3425,3425,0
|
|
20240503,141700,349615840,3425,3425,3425,3425,0
|
|
20240503,141600,349615840,3425,3425,3425,3425,0
|
|
20240503,141500,349615840,3425,3425,3425,3425,0
|
|
20240503,141400,349615840,3425,3425,3425,3425,15
|
|
20240503,141300,349564465,3430,3425,3430,3425,13
|
|
20240503,141200,349519935,3465,3465,3465,3465,0
|
|
20240503,141100,349519935,3465,3465,3465,3465,0
|
|
20240503,141000,349519935,3465,3465,3465,3465,0
|
|
20240503,140900,349519935,3465,3465,3465,3465,0
|
|
20240503,140800,349519935,3465,3465,3465,3465,0
|
|
20240503,140700,349519935,3465,3465,3465,3465,0
|
|
20240503,140600,349519935,3465,3465,3465,3465,0
|
|
20240503,140500,349519935,3465,3450,3465,3450,126
|
|
20240503,140400,349083485,3465,3465,3465,3465,0
|
|
20240503,140300,349083485,3465,3425,3465,3425,2732
|
|
20240503,140200,339658975,3425,3430,3430,3415,2901
|
|
20240503,140100,329739945,3440,3440,3440,3440,0
|
|
20240503,140000,329739945,3440,3440,3440,3440,0
|
|
20240503,135900,329739945,3440,3440,3440,3440,0
|
|
20240503,135800,329739945,3440,3440,3440,3440,0
|
|
20240503,135700,329739945,3440,3440,3440,3440,60
|
|
20240503,135600,329533545,3440,3440,3450,3440,31
|
|
20240503,135500,329426895,3430,3430,3430,3430,0
|
|
20240503,135400,329426895,3430,3430,3430,3430,0
|
|
20240503,135300,329426895,3430,3430,3430,3430,0
|
|
20240503,135200,329426895,3430,3430,3430,3430,98
|
|
20240503,135100,329090755,3430,3430,3430,3430,0
|
|
20240503,135000,329090755,3430,3430,3430,3430,0
|
|
20240503,134900,329090755,3430,3430,3430,3430,5381
|
|
20240503,134800,310633925,3430,3430,3430,3430,636
|
|
20240503,134700,308452445,3440,3440,3440,3440,0
|
|
20240503,134600,308452445,3440,3430,3445,3430,14
|
|
20240503,134500,308404400,3445,3445,3445,3445,1
|
|
20240503,134400,308400955,3440,3440,3440,3440,1
|
|
20240503,134300,308397515,3450,3450,3450,3450,0
|
|
20240503,134200,308397515,3450,3440,3450,3440,449
|
|
20240503,134100,306852945,3435,3430,3435,3430,51
|
|
20240503,134000,306677765,3430,3430,3430,3430,2
|
|
20240503,133900,306670905,3425,3425,3425,3425,0
|
|
20240503,133800,306670905,3425,3425,3425,3425,0
|
|
20240503,133700,306670905,3425,3425,3425,3425,0
|
|
20240503,133600,306670905,3425,3425,3425,3425,0
|
|
20240503,133500,306670905,3425,3425,3425,3425,27
|
|
20240503,133400,306578430,3425,3425,3425,3425,117
|
|
20240503,133300,306177705,3425,3425,3425,3425,0
|
|
20240503,133200,306177705,3425,3430,3430,3425,677
|
|
20240503,133100,303855675,3430,3440,3440,3430,713
|
|
20240503,133000,301406255,3440,3440,3440,3440,62
|
|
20240503,132900,301192975,3440,3440,3440,3440,1
|
|
20240503,132800,301189535,3445,3445,3445,3445,0
|
|
20240503,132700,301189535,3445,3445,3445,3445,0
|
|
20240503,132600,301189535,3445,3445,3445,3445,0
|
|
20240503,132500,301189535,3445,3445,3445,3445,50
|
|
20240503,132400,301017285,3440,3440,3440,3440,0
|
|
20240503,132300,301017285,3440,3445,3445,3440,1351
|
|
20240503,132200,296363885,3445,3445,3445,3445,5
|
|
20240503,132100,296346660,3445,3445,3445,3445,0
|
|
20240503,132000,296346660,3445,3445,3445,3445,0
|
|
20240503,131900,296346660,3445,3445,3445,3445,12
|
|
20240503,131800,296305320,3450,3450,3450,3450,42
|
|
20240503,131700,296160420,3450,3450,3450,3450,0
|
|
20240503,131600,296160420,3450,3450,3450,3450,50
|
|
20240503,131500,295987920,3460,3460,3460,3460,0
|
|
20240503,131400,295987920,3460,3460,3460,3460,44
|
|
20240503,131300,295835680,3455,3455,3455,3455,0
|
|
20240503,131200,295835680,3455,3455,3455,3455,0
|
|
20240503,131100,295835680,3455,3455,3455,3455,54
|
|
20240503,131000,295649110,3445,3445,3445,3445,0
|
|
20240503,130900,295649110,3445,3445,3445,3445,0
|
|
20240503,130800,295649110,3445,3445,3445,3445,0
|
|
20240503,130700,295649110,3445,3445,3445,3445,0
|
|
20240503,130600,295649110,3445,3445,3445,3445,0
|
|
20240503,130500,295649110,3445,3445,3445,3445,0
|
|
20240503,130400,295649110,3445,3445,3450,3445,3
|
|
20240503,130300,295638770,3450,3450,3450,3450,0
|
|
20240503,130200,295638770,3450,3450,3450,3450,0
|
|
20240503,130100,295638770,3450,3450,3450,3450,0
|
|
20240503,130000,295638770,3450,3450,3450,3450,280
|
|
20240503,125900,294672770,3445,3445,3445,3445,50
|
|
20240503,125800,294500520,3450,3450,3450,3450,0
|
|
20240503,125700,294500520,3450,3450,3450,3450,300
|
|
20240503,125600,293465520,3450,3450,3450,3450,0
|
|
20240503,125500,293465520,3450,3455,3455,3450,8
|
|
20240503,125400,293437885,3455,3450,3455,3450,52
|
|
20240503,125300,293258250,3450,3450,3450,3450,44
|
|
20240503,125200,293106450,3450,3450,3450,3450,12
|
|
20240503,125100,293065050,3450,3450,3450,3450,0
|
|
20240503,125000,293065050,3450,3450,3450,3450,0
|
|
20240503,124900,293065050,3450,3450,3450,3450,300
|
|
20240503,124800,292030050,3450,3450,3450,3450,188
|
|
20240503,124700,291381450,3445,3445,3445,3445,0
|
|
20240503,124600,291381450,3445,3445,3445,3445,0
|
|
20240503,124500,291381450,3445,3445,3445,3445,0
|
|
20240503,124400,291381450,3445,3445,3445,3445,0
|
|
20240503,124300,291381450,3445,3445,3445,3445,0
|
|
20240503,124200,291381450,3445,3445,3445,3445,0
|
|
20240503,124100,291381450,3445,3445,3445,3445,1
|
|
20240503,124000,291378005,3450,3450,3450,3450,10
|
|
20240503,123900,291343505,3440,3440,3440,3440,0
|
|
20240503,123800,291343505,3440,3440,3440,3440,0
|
|
20240503,123700,291343505,3440,3440,3440,3440,1
|
|
20240503,123600,291340065,3440,3440,3440,3440,47
|
|
20240503,123500,291178385,3440,3440,3440,3440,0
|
|
20240503,123400,291178385,3440,3440,3440,3440,0
|
|
20240503,123300,291178385,3440,3440,3440,3440,0
|
|
20240503,123200,291178385,3440,3440,3440,3440,0
|
|
20240503,123100,291178385,3440,3440,3440,3440,0
|
|
20240503,123000,291178385,3440,3440,3440,3440,0
|
|
20240503,122900,291178385,3440,3440,3440,3440,0
|
|
20240503,122800,291178385,3440,3445,3445,3440,348
|
|
20240503,122700,289981215,3440,3440,3440,3440,0
|
|
20240503,122600,289981215,3440,3440,3440,3440,0
|
|
20240503,122500,289981215,3440,3445,3445,3440,13
|
|
20240503,122400,289936445,3450,3450,3450,3450,0
|
|
20240503,122300,289936445,3450,3450,3450,3450,0
|
|
20240503,122200,289936445,3450,3450,3450,3450,0
|
|
20240503,122100,289936445,3450,3445,3450,3445,43
|
|
20240503,122000,289788300,3440,3440,3440,3440,0
|
|
20240503,121900,289788300,3440,3460,3460,3440,51
|
|
20240503,121800,289612840,3440,3440,3440,3440,0
|
|
20240503,121700,289612840,3440,3440,3440,3440,1
|
|
20240503,121600,289609400,3460,3460,3460,3460,0
|
|
20240503,121500,289609400,3460,3455,3460,3455,50
|
|
20240503,121400,289436405,3460,3460,3460,3460,0
|
|
20240503,121300,289436405,3460,3460,3460,3460,0
|
|
20240503,121200,289436405,3460,3460,3460,3460,0
|
|
20240503,121100,289436405,3460,3460,3460,3460,0
|
|
20240503,121000,289436405,3460,3460,3460,3460,0
|
|
20240503,120900,289436405,3460,3460,3460,3460,2988
|
|
20240503,120800,279097925,3460,3460,3460,3460,0
|
|
20240503,120700,279097925,3460,3460,3460,3460,0
|
|
20240503,120600,279097925,3460,3460,3460,3460,0
|
|
20240503,120500,279097925,3460,3460,3460,3460,0
|
|
20240503,120400,279097925,3460,3460,3460,3460,0
|
|
20240503,120300,279097925,3460,3460,3460,3460,12
|
|
20240503,120200,279056405,3460,3460,3460,3460,0
|
|
20240503,120100,279056405,3460,3440,3460,3440,163
|
|
20240503,120000,278494865,3440,3440,3440,3440,0
|
|
20240503,115900,278494865,3440,3440,3440,3440,0
|
|
20240503,115800,278494865,3440,3440,3440,3440,13
|
|
20240503,115700,278450145,3465,3455,3465,3455,10
|
|
20240503,115600,278415555,3440,3440,3440,3440,0
|
|
20240503,115500,278415555,3440,3440,3440,3440,58
|
|
20240503,115400,278216035,3440,3440,3440,3440,0
|
|
20240503,115300,278216035,3440,3440,3440,3440,30
|
|
20240503,115200,278112835,3435,3435,3435,3435,0
|
|
20240503,115100,278112835,3435,3435,3435,3435,0
|
|
20240503,115000,278112835,3435,3435,3435,3435,0
|
|
20240503,114900,278112835,3435,3435,3435,3435,0
|
|
20240503,114800,278112835,3435,3435,3435,3435,0
|
|
20240503,114700,278112835,3435,3435,3435,3435,0
|
|
20240503,114600,278112835,3435,3435,3435,3435,0
|
|
20240503,114500,278112835,3435,3435,3435,3435,80
|
|
20240503,114400,277838035,3435,3435,3435,3435,44
|
|
20240503,114300,277686895,3430,3430,3430,3430,0
|
|
20240503,114200,277686895,3430,3445,3445,3430,724
|
|
20240503,114100,275196335,3445,3445,3445,3445,1
|
|
20240503,114000,275192890,3450,3450,3450,3450,0
|
|
20240503,113900,275192890,3450,3450,3450,3450,0
|
|
20240503,113800,275192890,3450,3450,3450,3450,0
|
|
20240503,113700,275192890,3450,3450,3450,3450,0
|
|
20240503,113600,275192890,3450,3450,3450,3450,215
|
|
20240503,113500,274451140,3450,3450,3450,3450,1
|
|
20240503,113400,274447690,3450,3450,3450,3450,0
|
|
20240503,113300,274447690,3450,3450,3450,3450,29
|
|
20240503,113200,274347640,3450,3450,3450,3450,0
|
|
20240503,113100,274347640,3450,3450,3450,3450,66
|
|
20240503,113000,274119940,3450,3445,3450,3445,12
|
|
20240503,112900,274078590,3445,3445,3445,3445,0
|
|
20240503,112800,274078590,3445,3445,3445,3445,0
|
|
20240503,112700,274078590,3445,3445,3445,3445,0
|
|
20240503,112600,274078590,3445,3445,3445,3445,0
|
|
20240503,112500,274078590,3445,3445,3445,3445,0
|
|
20240503,112400,274078590,3445,3450,3450,3445,13
|
|
20240503,112300,274033745,3455,3455,3455,3455,0
|
|
20240503,112200,274033745,3455,3455,3455,3455,10
|
|
20240503,112100,273999195,3450,3450,3450,3450,48
|
|
20240503,112000,273833595,3445,3445,3445,3445,0
|
|
20240503,111900,273833595,3445,3445,3445,3445,0
|
|
20240503,111800,273833595,3445,3445,3445,3445,0
|
|
20240503,111700,273833595,3445,3445,3445,3445,0
|
|
20240503,111600,273833595,3445,3445,3445,3445,0
|
|
20240503,111500,273833595,3445,3445,3445,3445,0
|
|
20240503,111400,273833595,3445,3445,3445,3445,1401
|
|
20240503,111300,269007150,3445,3445,3445,3445,191
|
|
20240503,111200,268349155,3445,3445,3445,3445,0
|
|
20240503,111100,268349155,3445,3445,3445,3445,3
|
|
20240503,111000,268338820,3445,3445,3445,3445,0
|
|
20240503,110900,268338820,3445,3445,3445,3445,0
|
|
20240503,110800,268338820,3445,3445,3445,3445,0
|
|
20240503,110700,268338820,3445,3445,3445,3445,0
|
|
20240503,110600,268338820,3445,3445,3445,3445,3
|
|
20240503,110500,268328485,3445,3445,3445,3445,0
|
|
20240503,110400,268328485,3445,3445,3445,3445,13
|
|
20240503,110300,268283700,3445,3445,3445,3445,48
|
|
20240503,110200,268118340,3465,3465,3465,3465,1
|
|
20240503,110100,268114875,3445,3445,3445,3445,0
|
|
20240503,110000,268114875,3445,3445,3445,3445,0
|
|
20240503,105900,268114875,3445,3465,3470,3445,41
|
|
20240503,105800,267972785,3465,3455,3465,3455,20
|
|
20240503,105700,267903495,3440,3440,3440,3440,0
|
|
20240503,105600,267903495,3440,3440,3440,3440,2
|
|
20240503,105500,267896615,3440,3440,3440,3440,74
|
|
20240503,105400,267642055,3440,3440,3440,3440,0
|
|
20240503,105300,267642055,3440,3440,3440,3440,0
|
|
20240503,105200,267642055,3440,3440,3440,3440,0
|
|
20240503,105100,267642055,3440,3440,3440,3440,101
|
|
20240503,105000,267294615,3440,3450,3450,3440,558
|
|
20240503,104900,265371945,3460,3465,3465,3460,229
|
|
20240503,104800,264579180,3460,3465,3465,3460,100
|
|
20240503,104700,264232930,3465,3470,3470,3460,583
|
|
20240503,104600,262210195,3470,3495,3500,3470,508
|
|
20240503,104500,260438300,3475,3500,3500,3475,900
|
|
20240503,104400,257305595,3520,3520,3520,3520,0
|
|
20240503,104300,257305595,3520,3520,3520,3520,0
|
|
20240503,104200,257305595,3520,3520,3520,3520,3
|
|
20240503,104100,257295035,3520,3515,3520,3515,124
|
|
20240503,104000,256858565,3520,3520,3520,3515,19
|
|
20240503,103900,256791700,3525,3505,3525,3505,1752
|
|
20240503,103800,250622805,3505,3505,3505,3505,0
|
|
20240503,103700,250622805,3505,3505,3510,3485,22
|
|
20240503,103600,250545920,3510,3495,3510,3480,1303
|
|
20240503,103500,246006690,3525,3525,3525,3525,0
|
|
20240503,103400,246006690,3525,3500,3525,3485,535
|
|
20240503,103300,244136955,3525,3515,3525,3515,90
|
|
20240503,103200,243820020,3520,3520,3520,3520,0
|
|
20240503,103100,243820020,3520,3510,3520,3510,110
|
|
20240503,103000,243433500,3520,3520,3520,3520,0
|
|
20240503,102900,243433500,3520,3520,3520,3520,6
|
|
20240503,102800,243412380,3520,3520,3520,3520,697
|
|
20240503,102700,240958940,3520,3510,3520,3510,50
|
|
20240503,102600,240783350,3510,3505,3510,3505,200
|
|
20240503,102500,240082125,3505,3505,3505,3505,0
|
|
20240503,102400,240082125,3505,3490,3505,3490,10
|
|
20240503,102300,240047210,3510,3510,3510,3510,0
|
|
20240503,102200,240047210,3510,3510,3510,3510,0
|
|
20240503,102100,240047210,3510,3495,3510,3490,259
|
|
20240503,102000,239139080,3500,3500,3500,3500,30
|
|
20240503,101900,239034080,3500,3500,3500,3500,100
|
|
20240503,101800,238684080,3490,3490,3490,3490,1000
|
|
20240503,101700,235194080,3490,3490,3510,3490,131
|
|
20240503,101600,234736830,3490,3510,3510,3490,2058
|
|
20240503,101500,227533950,3510,3505,3510,3505,719
|
|
20240503,101400,225010505,3510,3510,3510,3505,108
|
|
20240503,101300,224631535,3520,3500,3525,3500,3429
|
|
20240503,101200,212586050,3490,3500,3500,3490,1456
|
|
20240503,101100,207492190,3510,3510,3510,3510,500
|
|
20240503,101000,205737190,3510,3500,3525,3495,1955
|
|
20240503,100900,198875925,3505,3500,3505,3500,801
|
|
20240503,100800,196072420,3500,3465,3530,3455,8739
|
|
20240503,100700,165509905,3465,3455,3465,3455,647
|
|
20240503,100600,163268115,3450,3455,3455,3450,2643
|
|
20240503,100500,154149230,3455,3440,3475,3440,3858
|
|
20240503,100400,140806420,3445,3445,3445,3445,0
|
|
20240503,100300,140806420,3445,3430,3445,3430,45
|
|
20240503,100200,140652055,3430,3450,3450,3430,1439
|
|
20240503,100100,135687545,3450,3455,3455,3450,2303
|
|
20240503,100000,127742190,3460,3440,3460,3430,2567
|
|
20240503,095900,118888365,3425,3420,3425,3420,1047
|
|
20240503,095800,115302395,3445,3445,3445,3445,0
|
|
20240503,095700,115302395,3445,3440,3445,3440,5
|
|
20240503,095600,115285180,3445,3435,3445,3435,80
|
|
20240503,095500,115009610,3450,3425,3450,3425,64
|
|
20240503,095400,114789620,3425,3420,3425,3420,10
|
|
20240503,095300,114755380,3425,3425,3425,3425,1992
|
|
20240503,095200,107932780,3430,3430,3430,3430,107
|
|
20240503,095100,107565770,3425,3425,3425,3425,71
|
|
20240503,095000,107322595,3430,3450,3450,3430,130
|
|
20240503,094900,106876675,3455,3450,3455,3450,11
|
|
20240503,094800,106838675,3455,3410,3460,3410,7037
|
|
20240503,094700,82714655,3405,3395,3405,3395,1552
|
|
20240503,094600,77438085,3395,3390,3395,3390,200
|
|
20240503,094500,76759795,3380,3380,3380,3380,342
|
|
20240503,094400,75603835,3380,3380,3380,3380,0
|
|
20240503,094300,75603835,3380,3380,3380,3380,1
|
|
20240503,094200,75600455,3380,3380,3380,3380,0
|
|
20240503,094100,75600455,3380,3380,3380,3380,0
|
|
20240503,094000,75600455,3380,3380,3380,3380,1
|
|
20240503,093900,75597075,3375,3385,3385,3375,22
|
|
20240503,093800,75522705,3375,3375,3375,3375,3
|
|
20240503,093700,75512580,3375,3375,3375,3375,103
|
|
20240503,093600,75164955,3390,3390,3390,3390,0
|
|
20240503,093500,75164955,3390,3390,3390,3390,0
|
|
20240503,093400,75164955,3390,3390,3390,3390,9
|
|
20240503,093300,75134445,3390,3390,3390,3390,0
|
|
20240503,093200,75134445,3390,3390,3390,3390,10
|
|
20240503,093100,75100545,3400,3395,3400,3385,5648
|
|
20240503,093000,55940720,3400,3410,3410,3400,1013
|
|
20240503,092900,52496390,3405,3405,3405,3405,4
|
|
20240503,092800,52482770,3410,3400,3410,3400,1749
|
|
20240503,092700,46533635,3390,3390,3390,3390,90
|
|
20240503,092600,46228535,3400,3400,3400,3400,50
|
|
20240503,092500,46058535,3410,3410,3410,3410,0
|
|
20240503,092400,46058535,3410,3410,3410,3410,0
|
|
20240503,092300,46058535,3410,3410,3410,3410,0
|
|
20240503,092200,46058535,3410,3410,3410,3410,0
|
|
20240503,092100,46058535,3410,3410,3410,3410,0
|
|
20240503,092000,46058535,3410,3400,3410,3400,2582
|
|
20240503,091900,37276510,3400,3400,3400,3400,845
|
|
20240503,091800,34403510,3395,3395,3395,3395,1
|
|
20240503,091700,34400115,3390,3390,3390,3390,0
|
|
20240503,091600,34400115,3390,3390,3390,3390,46
|
|
20240503,091500,34244175,3390,3390,3390,3390,8
|
|
20240503,091400,34217055,3400,3400,3400,3400,562
|
|
20240503,091300,32306255,3400,3400,3400,3400,0
|
|
20240503,091200,32306255,3400,3400,3400,3400,601
|
|
20240503,091100,30262855,3400,3400,3400,3400,779
|
|
20240503,091000,27614255,3400,3395,3400,3390,1761
|
|
20240503,090900,21630345,3385,3385,3385,3385,441
|
|
20240503,090800,20137560,3385,3385,3385,3385,29
|
|
20240503,090700,20039395,3385,3380,3385,3380,110
|
|
20240503,090600,19667570,3375,3365,3375,3365,2680
|
|
20240503,090500,10633850,3340,3340,3340,3340,0
|
|
20240503,090400,10633850,3340,3340,3340,3340,0
|
|
20240503,090300,10633850,3340,3340,3340,3340,0
|
|
20240503,090200,10633850,3340,3365,3365,3340,2012
|
|
20240503,090100,3863770,3340,3340,3340,3340,0
|
|
20240503,090000,3863770,3340,3370,3370,3340,925
|