649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194600,133439995,3380,3380,3380,3380,3625
|
|
20240503,194500,133439995,3380,3380,3380,3380,0
|
|
20240503,194400,133439995,3380,3380,3380,3380,0
|
|
20240503,194300,133439995,3380,3380,3380,3380,0
|
|
20240503,194200,133439995,3380,3380,3380,3380,0
|
|
20240503,194100,133439995,3380,3380,3380,3380,0
|
|
20240503,194000,133439995,3380,3380,3380,3380,0
|
|
20240503,193900,133439995,3380,3380,3380,3380,0
|
|
20240503,193800,133439995,3380,3380,3380,3380,0
|
|
20240503,193700,133439995,3380,3380,3380,3380,0
|
|
20240503,193600,133439995,3380,3380,3380,3380,0
|
|
20240503,193500,133439995,3380,3380,3380,3380,0
|
|
20240503,193400,133439995,3380,3380,3380,3380,0
|
|
20240503,193300,133439995,3380,3380,3380,3380,0
|
|
20240503,193200,133439995,3380,3380,3380,3380,0
|
|
20240503,193100,133439995,3380,3380,3380,3380,0
|
|
20240503,193000,133439995,3380,3380,3380,3380,0
|
|
20240503,192900,133439995,3380,3380,3380,3380,0
|
|
20240503,192800,133439995,3380,3380,3380,3380,0
|
|
20240503,192700,133439995,3380,3380,3380,3380,0
|
|
20240503,192600,133439995,3380,3380,3380,3380,0
|
|
20240503,192500,133439995,3380,3380,3380,3380,0
|
|
20240503,192400,133439995,3380,3380,3380,3380,0
|
|
20240503,192300,133439995,3380,3380,3380,3380,0
|
|
20240503,192200,133439995,3380,3380,3380,3380,0
|
|
20240503,192100,133439995,3380,3380,3380,3380,0
|
|
20240503,192000,133439995,3380,3380,3380,3380,0
|
|
20240503,191900,133439995,3380,3380,3380,3380,0
|
|
20240503,191800,133439995,3380,3380,3380,3380,0
|
|
20240503,191700,133439995,3380,3380,3380,3380,0
|
|
20240503,191600,133439995,3380,3380,3380,3380,3625
|
|
20240503,191500,133439995,3380,3380,3380,3380,0
|
|
20240503,191400,133439995,3380,3380,3380,3380,0
|
|
20240503,191300,133439995,3380,3380,3380,3380,0
|
|
20240503,191200,133439995,3380,3380,3380,3380,0
|
|
20240503,191100,133439995,3380,3380,3380,3380,0
|
|
20240503,191000,133439995,3380,3380,3380,3380,0
|
|
20240503,190900,133439995,3380,3380,3380,3380,0
|
|
20240503,190800,133439995,3380,3380,3380,3380,0
|
|
20240503,190700,133439995,3380,3380,3380,3380,0
|
|
20240503,190600,133439995,3380,3380,3380,3380,0
|
|
20240503,190500,133439995,3380,3380,3380,3380,0
|
|
20240503,190400,133439995,3380,3380,3380,3380,0
|
|
20240503,190300,133439995,3380,3380,3380,3380,0
|
|
20240503,190200,133439995,3380,3380,3380,3380,0
|
|
20240503,190100,133439995,3380,3380,3380,3380,0
|
|
20240503,190000,133439995,3380,3380,3380,3380,0
|
|
20240503,185900,133439995,3380,3380,3380,3380,0
|
|
20240503,185800,133439995,3380,3380,3380,3380,0
|
|
20240503,185700,133439995,3380,3380,3380,3380,0
|
|
20240503,185600,133439995,3380,3380,3380,3380,0
|
|
20240503,185500,133439995,3380,3380,3380,3380,0
|
|
20240503,185400,133439995,3380,3380,3380,3380,0
|
|
20240503,185300,133439995,3380,3380,3380,3380,0
|
|
20240503,185200,133439995,3380,3380,3380,3380,0
|
|
20240503,185100,133439995,3380,3380,3380,3380,0
|
|
20240503,185000,133439995,3380,3380,3380,3380,0
|
|
20240503,184900,133439995,3380,3380,3380,3380,0
|
|
20240503,184800,133439995,3380,3380,3380,3380,0
|
|
20240503,184700,133439995,3380,3380,3380,3380,0
|
|
20240503,184600,133439995,3380,3380,3380,3380,3625
|
|
20240503,184500,133439995,3380,3380,3380,3380,0
|
|
20240503,184400,133439995,3380,3380,3380,3380,0
|
|
20240503,184300,133439995,3380,3380,3380,3380,0
|
|
20240503,184200,133439995,3380,3380,3380,3380,0
|
|
20240503,184100,133439995,3380,3380,3380,3380,0
|
|
20240503,184000,133439995,3380,3380,3380,3380,0
|
|
20240503,183900,133439995,3380,3380,3380,3380,0
|
|
20240503,183800,133439995,3380,3380,3380,3380,0
|
|
20240503,183700,133439995,3380,3380,3380,3380,0
|
|
20240503,183600,133439995,3380,3380,3380,3380,0
|
|
20240503,183500,133439995,3380,3380,3380,3380,0
|
|
20240503,183400,133439995,3380,3380,3380,3380,0
|
|
20240503,183300,133439995,3380,3380,3380,3380,0
|
|
20240503,183200,133439995,3380,3380,3380,3380,0
|
|
20240503,183100,133439995,3380,3380,3380,3380,0
|
|
20240503,183000,133439995,3380,3380,3380,3380,0
|
|
20240503,182900,133439995,3380,3380,3380,3380,0
|
|
20240503,182800,133439995,3380,3380,3380,3380,0
|
|
20240503,182700,133439995,3380,3380,3380,3380,0
|
|
20240503,182600,133439995,3380,3380,3380,3380,0
|
|
20240503,182500,133439995,3380,3380,3380,3380,0
|
|
20240503,182400,133439995,3380,3380,3380,3380,0
|
|
20240503,182300,133439995,3380,3380,3380,3380,0
|
|
20240503,182200,133439995,3380,3380,3380,3380,0
|
|
20240503,182100,133439995,3380,3380,3380,3380,0
|
|
20240503,182000,133439995,3380,3380,3380,3380,0
|
|
20240503,181900,133439995,3380,3380,3380,3380,0
|
|
20240503,181800,133439995,3380,3380,3380,3380,0
|
|
20240503,181700,133439995,3380,3380,3380,3380,0
|
|
20240503,181600,133439995,3380,3380,3380,3380,3625
|
|
20240503,181500,133439995,3380,3380,3380,3380,0
|
|
20240503,181400,133439995,3380,3380,3380,3380,0
|
|
20240503,181300,133439995,3380,3380,3380,3380,0
|
|
20240503,181200,133439995,3380,3380,3380,3380,0
|
|
20240503,181100,133439995,3380,3380,3380,3380,0
|
|
20240503,181000,133439995,3380,3380,3380,3380,0
|
|
20240503,180900,133439995,3380,3380,3380,3380,0
|
|
20240503,180800,133439995,3380,3380,3380,3380,0
|
|
20240503,180700,133439995,3380,3380,3380,3380,0
|
|
20240503,180600,133439995,3380,3380,3380,3380,0
|
|
20240503,180500,133439995,3380,3380,3380,3380,0
|
|
20240503,180400,133439995,3380,3380,3380,3380,0
|
|
20240503,180300,133439995,3380,3380,3380,3380,0
|
|
20240503,180200,133439995,3380,3380,3380,3380,0
|
|
20240503,180100,133439995,3380,3380,3380,3380,0
|
|
20240503,180000,133439995,3380,3380,3380,3380,0
|
|
20240503,175900,133439995,3380,3380,3380,3380,0
|
|
20240503,175800,133439995,3380,3380,3380,3380,0
|
|
20240503,175700,133439995,3380,3380,3380,3380,0
|
|
20240503,175600,133439995,3380,3380,3380,3380,0
|
|
20240503,175500,133439995,3380,3380,3380,3380,0
|
|
20240503,175400,133439995,3380,3380,3380,3380,0
|
|
20240503,175300,133439995,3380,3380,3380,3380,0
|
|
20240503,175200,133439995,3380,3380,3380,3380,0
|
|
20240503,175100,133439995,3380,3380,3380,3380,0
|
|
20240503,175000,133439995,3380,3380,3380,3380,0
|
|
20240503,174900,133439995,3380,3380,3380,3380,0
|
|
20240503,174800,133439995,3380,3380,3380,3380,0
|
|
20240503,174700,133439995,3380,3380,3380,3380,0
|
|
20240503,174600,133439995,3380,3380,3380,3380,3625
|
|
20240503,174500,133439995,3380,3380,3380,3380,0
|
|
20240503,174400,133439995,3380,3380,3380,3380,0
|
|
20240503,174300,133439995,3380,3380,3380,3380,0
|
|
20240503,174200,133439995,3380,3380,3380,3380,0
|
|
20240503,174100,133439995,3380,3380,3380,3380,0
|
|
20240503,174000,133439995,3380,3380,3380,3380,0
|
|
20240503,173900,133439995,3380,3380,3380,3380,0
|
|
20240503,173800,133439995,3380,3380,3380,3380,0
|
|
20240503,173700,133439995,3380,3380,3380,3380,0
|
|
20240503,173600,133439995,3380,3380,3380,3380,0
|
|
20240503,173500,133439995,3380,3380,3380,3380,0
|
|
20240503,173400,133439995,3380,3380,3380,3380,0
|
|
20240503,173300,133439995,3380,3380,3380,3380,0
|
|
20240503,173200,133439995,3380,3380,3380,3380,0
|
|
20240503,173100,133439995,3380,3380,3380,3380,0
|
|
20240503,173000,133439995,3380,3380,3380,3380,0
|
|
20240503,172900,133439995,3380,3380,3380,3380,0
|
|
20240503,172800,133439995,3380,3380,3380,3380,0
|
|
20240503,172700,133439995,3380,3380,3380,3380,0
|
|
20240503,172600,133439995,3380,3380,3380,3380,0
|
|
20240503,172500,133439995,3380,3380,3380,3380,0
|
|
20240503,172400,133439995,3380,3380,3380,3380,0
|
|
20240503,172300,133439995,3380,3380,3380,3380,0
|
|
20240503,172200,133439995,3380,3380,3380,3380,0
|
|
20240503,172100,133439995,3380,3380,3380,3380,0
|
|
20240503,172000,133439995,3380,3380,3380,3380,0
|
|
20240503,171900,133439995,3380,3380,3380,3380,0
|
|
20240503,171800,133439995,3380,3380,3380,3380,0
|
|
20240503,171700,133439995,3380,3380,3380,3380,0
|
|
20240503,171600,133439995,3380,3380,3380,3380,3625
|
|
20240503,171500,133439995,3380,3380,3380,3380,0
|
|
20240503,171400,133439995,3380,3380,3380,3380,0
|
|
20240503,171300,133439995,3380,3380,3380,3380,0
|
|
20240503,171200,133439995,3380,3380,3380,3380,0
|
|
20240503,171100,133439995,3380,3380,3380,3380,0
|
|
20240503,171000,133439995,3380,3380,3380,3380,0
|
|
20240503,170900,133439995,3380,3380,3380,3380,0
|
|
20240503,170800,133439995,3380,3380,3380,3380,0
|
|
20240503,170700,133439995,3380,3380,3380,3380,0
|
|
20240503,170600,133439995,3380,3380,3380,3380,0
|
|
20240503,170500,133439995,3380,3380,3380,3380,0
|
|
20240503,170400,133439995,3380,3380,3380,3380,0
|
|
20240503,170300,133439995,3380,3380,3380,3380,0
|
|
20240503,170200,133439995,3380,3380,3380,3380,0
|
|
20240503,170100,133439995,3380,3380,3380,3380,0
|
|
20240503,170000,133439995,3380,3380,3380,3380,0
|
|
20240503,165900,133439995,3380,3380,3380,3380,0
|
|
20240503,165800,133439995,3380,3380,3380,3380,0
|
|
20240503,165700,133439995,3380,3380,3380,3380,0
|
|
20240503,165600,133439995,3380,3380,3380,3380,0
|
|
20240503,165500,133439995,3380,3380,3380,3380,0
|
|
20240503,165400,133439995,3380,3380,3380,3380,0
|
|
20240503,165300,133439995,3380,3380,3380,3380,0
|
|
20240503,165200,133439995,3380,3380,3380,3380,0
|
|
20240503,165100,133439995,3380,3380,3380,3380,0
|
|
20240503,165000,133439995,3380,3380,3380,3380,0
|
|
20240503,164900,133439995,3380,3380,3380,3380,0
|
|
20240503,164800,133439995,3380,3380,3380,3380,0
|
|
20240503,164700,133439995,3380,3380,3380,3380,0
|
|
20240503,164600,133439995,3380,3380,3380,3380,3625
|
|
20240503,164500,133439995,3380,3380,3380,3380,0
|
|
20240503,164400,133439995,3380,3380,3380,3380,0
|
|
20240503,164300,133439995,3380,3380,3380,3380,0
|
|
20240503,164200,133439995,3380,3380,3380,3380,0
|
|
20240503,164100,133439995,3380,3380,3380,3380,0
|
|
20240503,164000,133439995,3380,3380,3380,3380,0
|
|
20240503,163900,133439995,3380,3380,3380,3380,0
|
|
20240503,163800,133439995,3380,3380,3380,3380,0
|
|
20240503,163700,133439995,3380,3380,3380,3380,0
|
|
20240503,163600,133439995,3380,3380,3380,3380,0
|
|
20240503,163500,133439995,3380,3380,3380,3380,0
|
|
20240503,163400,133439995,3380,3380,3380,3380,0
|
|
20240503,163300,133439995,3380,3380,3380,3380,0
|
|
20240503,163200,133439995,3380,3380,3380,3380,0
|
|
20240503,163100,133439995,3380,3380,3380,3380,0
|
|
20240503,163000,133439995,3380,3380,3380,3380,0
|
|
20240503,162900,133439995,3380,3380,3380,3380,0
|
|
20240503,162800,133439995,3380,3380,3380,3380,0
|
|
20240503,162700,133439995,3380,3380,3380,3380,0
|
|
20240503,162600,133439995,3380,3380,3380,3380,0
|
|
20240503,162500,133439995,3380,3380,3380,3380,0
|
|
20240503,162400,133439995,3380,3380,3380,3380,0
|
|
20240503,162300,133439995,3380,3380,3380,3380,0
|
|
20240503,162200,133439995,3380,3380,3380,3380,0
|
|
20240503,162100,133439995,3380,3380,3380,3380,0
|
|
20240503,162000,133439995,3380,3380,3380,3380,0
|
|
20240503,161900,133439995,3380,3380,3380,3380,0
|
|
20240503,161800,133439995,3380,3380,3380,3380,0
|
|
20240503,161700,133439995,3380,3380,3380,3380,0
|
|
20240503,161600,133439995,3380,3380,3380,3380,3625
|
|
20240503,161500,133439995,3380,3380,3380,3380,0
|
|
20240503,161400,133439995,3380,3380,3380,3380,0
|
|
20240503,161300,133439995,3380,3380,3380,3380,0
|
|
20240503,161200,133439995,3380,3380,3380,3380,0
|
|
20240503,161100,133439995,3380,3380,3380,3380,0
|
|
20240503,161000,133439995,3380,3380,3380,3380,0
|
|
20240503,160900,133439995,3380,3380,3380,3380,0
|
|
20240503,160800,133439995,3380,3380,3380,3380,0
|
|
20240503,160700,133439995,3380,3380,3380,3380,0
|
|
20240503,160600,133439995,3380,3380,3380,3380,0
|
|
20240503,160500,133439995,3380,3380,3380,3380,0
|
|
20240503,160400,133439995,3380,3380,3380,3380,0
|
|
20240503,160300,133439995,3380,3380,3380,3380,0
|
|
20240503,160200,133439995,3380,3380,3380,3380,0
|
|
20240503,160100,133439995,3380,3380,3380,3380,0
|
|
20240503,160000,133439995,3380,3380,3380,3380,0
|
|
20240503,155900,133439995,3380,3380,3380,3380,0
|
|
20240503,155800,133439995,3380,3380,3380,3380,0
|
|
20240503,155700,133439995,3380,3380,3380,3380,0
|
|
20240503,155600,133439995,3380,3380,3380,3380,0
|
|
20240503,155500,133439995,3380,3380,3380,3380,0
|
|
20240503,155400,133439995,3380,3380,3380,3380,0
|
|
20240503,155300,133439995,3380,3380,3380,3380,0
|
|
20240503,155200,133439995,3380,3380,3380,3380,0
|
|
20240503,155100,133439995,3380,3380,3380,3380,0
|
|
20240503,155000,133439995,3380,3380,3380,3380,0
|
|
20240503,154900,133439995,3380,3380,3380,3380,0
|
|
20240503,154800,133439995,3380,3380,3380,3380,0
|
|
20240503,154700,133439995,3380,3380,3380,3380,0
|
|
20240503,154600,133439995,3380,3380,3380,3380,3625
|
|
20240503,154500,133439995,3380,3380,3380,3380,0
|
|
20240503,154400,133439995,3380,3380,3380,3380,0
|
|
20240503,154300,133439995,3380,3380,3380,3380,0
|
|
20240503,154200,133439995,3380,3380,3380,3380,0
|
|
20240503,154100,133439995,3380,3380,3380,3380,0
|
|
20240503,154000,133439995,3380,3380,3380,3380,0
|
|
20240503,153900,133439995,3380,3380,3380,3380,0
|
|
20240503,153800,133439995,3380,3380,3380,3380,0
|
|
20240503,153700,133439995,3380,3380,3380,3380,0
|
|
20240503,153600,133439995,3380,3380,3380,3380,0
|
|
20240503,153500,133439995,3380,3380,3380,3380,0
|
|
20240503,153400,133439995,3380,3380,3380,3380,0
|
|
20240503,153300,133439995,3380,3380,3380,3380,0
|
|
20240503,153200,133439995,3380,3380,3380,3380,0
|
|
20240503,153100,133439995,3380,3380,3380,3380,0
|
|
20240503,153000,133439995,3380,3380,3380,3380,3625
|
|
20240503,152900,121187495,3370,3370,3370,3370,0
|
|
20240503,152800,121187495,3370,3370,3370,3370,0
|
|
20240503,152700,121187495,3370,3370,3370,3370,0
|
|
20240503,152600,121187495,3370,3370,3370,3370,0
|
|
20240503,152500,121187495,3370,3370,3370,3370,0
|
|
20240503,152400,121187495,3370,3370,3370,3370,0
|
|
20240503,152300,121187495,3370,3370,3370,3370,0
|
|
20240503,152200,121187495,3370,3370,3370,3370,0
|
|
20240503,152100,121187495,3370,3370,3370,3370,0
|
|
20240503,152000,121187495,3370,3370,3370,3370,0
|
|
20240503,151900,121187495,3370,3375,3375,3370,113
|
|
20240503,151800,120806155,3375,3365,3375,3365,606
|
|
20240503,151700,118763945,3355,3330,3355,3330,1005
|
|
20240503,151600,115403110,3330,3330,3330,3330,19
|
|
20240503,151500,115339840,3330,3330,3330,3330,0
|
|
20240503,151400,115339840,3330,3330,3330,3330,0
|
|
20240503,151300,115339840,3330,3330,3330,3330,0
|
|
20240503,151200,115339840,3330,3330,3330,3330,383
|
|
20240503,151100,114064450,3330,3325,3330,3325,160
|
|
20240503,151000,113531655,3320,3325,3325,3320,342
|
|
20240503,150900,112395050,3325,3300,3325,3300,2661
|
|
20240503,150800,103598425,3300,3300,3300,3300,100
|
|
20240503,150700,103268425,3300,3300,3300,3300,0
|
|
20240503,150600,103268425,3300,3300,3300,3300,0
|
|
20240503,150500,103268425,3300,3300,3300,3300,0
|
|
20240503,150400,103268425,3300,3300,3300,3300,59
|
|
20240503,150300,103073725,3300,3300,3300,3300,16
|
|
20240503,150200,103020925,3300,3300,3300,3300,0
|
|
20240503,150100,103020925,3300,3300,3300,3300,0
|
|
20240503,150000,103020925,3300,3300,3300,3300,3
|
|
20240503,145900,103011025,3300,3300,3300,3300,0
|
|
20240503,145800,103011025,3300,3300,3300,3300,0
|
|
20240503,145700,103011025,3300,3290,3300,3290,3029
|
|
20240503,145600,93027830,3285,3285,3285,3285,0
|
|
20240503,145500,93027830,3285,3285,3285,3285,200
|
|
20240503,145400,92370830,3285,3285,3285,3285,0
|
|
20240503,145300,92370830,3285,3285,3285,3285,30
|
|
20240503,145200,92272280,3280,3280,3280,3280,0
|
|
20240503,145100,92272280,3280,3280,3280,3280,2007
|
|
20240503,145000,85689320,3275,3275,3275,3275,0
|
|
20240503,144900,85689320,3275,3275,3275,3275,1346
|
|
20240503,144800,81281170,3270,3270,3270,3270,0
|
|
20240503,144700,81281170,3270,3270,3270,3270,0
|
|
20240503,144600,81281170,3270,3270,3270,3270,0
|
|
20240503,144500,81281170,3270,3270,3270,3270,0
|
|
20240503,144400,81281170,3270,3270,3270,3270,0
|
|
20240503,144300,81281170,3270,3270,3270,3270,0
|
|
20240503,144200,81281170,3270,3270,3270,3270,0
|
|
20240503,144100,81281170,3270,3270,3270,3270,0
|
|
20240503,144000,81281170,3270,3270,3270,3270,18
|
|
20240503,143900,81222310,3270,3270,3270,3270,0
|
|
20240503,143800,81222310,3270,3270,3270,3270,0
|
|
20240503,143700,81222310,3270,3270,3270,3270,0
|
|
20240503,143600,81222310,3270,3270,3270,3270,0
|
|
20240503,143500,81222310,3270,3270,3270,3270,0
|
|
20240503,143400,81222310,3270,3270,3270,3270,0
|
|
20240503,143300,81222310,3270,3270,3270,3270,0
|
|
20240503,143200,81222310,3270,3270,3270,3270,0
|
|
20240503,143100,81222310,3270,3270,3270,3270,0
|
|
20240503,143000,81222310,3270,3270,3270,3270,0
|
|
20240503,142900,81222310,3270,3270,3270,3270,0
|
|
20240503,142800,81222310,3270,3270,3270,3270,0
|
|
20240503,142700,81222310,3270,3270,3270,3270,0
|
|
20240503,142600,81222310,3270,3270,3270,3270,195
|
|
20240503,142500,80584660,3265,3265,3265,3265,0
|
|
20240503,142400,80584660,3265,3265,3265,3265,0
|
|
20240503,142300,80584660,3265,3265,3265,3265,0
|
|
20240503,142200,80584660,3265,3265,3265,3265,0
|
|
20240503,142100,80584660,3265,3265,3265,3265,10
|
|
20240503,142000,80552010,3265,3265,3265,3265,0
|
|
20240503,141900,80552010,3265,3265,3265,3265,0
|
|
20240503,141800,80552010,3265,3265,3265,3265,0
|
|
20240503,141700,80552010,3265,3265,3265,3265,250
|
|
20240503,141600,79735760,3265,3265,3265,3265,0
|
|
20240503,141500,79735760,3265,3265,3265,3265,0
|
|
20240503,141400,79735760,3265,3265,3265,3265,0
|
|
20240503,141300,79735760,3265,3265,3265,3265,1087
|
|
20240503,141200,76186705,3270,3270,3270,3270,0
|
|
20240503,141100,76186705,3270,3270,3270,3270,1248
|
|
20240503,141000,72105745,3270,3270,3270,3270,0
|
|
20240503,140900,72105745,3270,3270,3270,3270,752
|
|
20240503,140800,69646705,3270,3270,3270,3270,0
|
|
20240503,140700,69646705,3270,3270,3270,3270,5
|
|
20240503,140600,69630355,3270,3270,3270,3270,1
|
|
20240503,140500,69627085,3270,3270,3270,3270,0
|
|
20240503,140400,69627085,3270,3270,3270,3270,0
|
|
20240503,140300,69627085,3270,3270,3270,3270,0
|
|
20240503,140200,69627085,3270,3265,3270,3265,50
|
|
20240503,140100,69463825,3265,3265,3265,3265,8
|
|
20240503,140000,69437705,3265,3265,3265,3265,0
|
|
20240503,135900,69437705,3265,3265,3265,3265,2
|
|
20240503,135800,69431175,3270,3270,3270,3270,0
|
|
20240503,135700,69431175,3270,3270,3270,3270,5
|
|
20240503,135600,69414825,3270,3270,3270,3270,0
|
|
20240503,135500,69414825,3270,3270,3270,3270,2
|
|
20240503,135400,69408285,3270,3270,3270,3270,0
|
|
20240503,135300,69408285,3270,3270,3270,3270,1
|
|
20240503,135200,69405015,3265,3265,3265,3265,0
|
|
20240503,135100,69405015,3265,3265,3265,3265,0
|
|
20240503,135000,69405015,3265,3265,3265,3265,250
|
|
20240503,134900,68588765,3265,3270,3270,3265,3864
|
|
20240503,134800,55972705,3270,3270,3270,3270,70
|
|
20240503,134700,55743805,3270,3270,3270,3270,0
|
|
20240503,134600,55743805,3270,3265,3270,3265,24
|
|
20240503,134500,55665415,3270,3270,3270,3270,0
|
|
20240503,134400,55665415,3270,3270,3270,3270,0
|
|
20240503,134300,55665415,3270,3270,3270,3270,20
|
|
20240503,134200,55600015,3270,3270,3270,3270,10
|
|
20240503,134100,55567315,3270,3270,3270,3270,20
|
|
20240503,134000,55501915,3270,3270,3270,3270,126
|
|
20240503,133900,55089895,3270,3270,3270,3270,0
|
|
20240503,133800,55089895,3270,3270,3270,3270,0
|
|
20240503,133700,55089895,3270,3270,3270,3270,0
|
|
20240503,133600,55089895,3270,3270,3270,3270,0
|
|
20240503,133500,55089895,3270,3270,3270,3270,0
|
|
20240503,133400,55089895,3270,3270,3270,3270,0
|
|
20240503,133300,55089895,3270,3270,3270,3270,0
|
|
20240503,133200,55089895,3270,3270,3270,3270,0
|
|
20240503,133100,55089895,3270,3270,3270,3270,0
|
|
20240503,133000,55089895,3270,3270,3270,3270,0
|
|
20240503,132900,55089895,3270,3270,3270,3270,0
|
|
20240503,132800,55089895,3270,3270,3270,3270,0
|
|
20240503,132700,55089895,3270,3270,3270,3270,0
|
|
20240503,132600,55089895,3270,3270,3270,3270,0
|
|
20240503,132500,55089895,3270,3270,3270,3270,200
|
|
20240503,132400,54435895,3270,3270,3270,3270,0
|
|
20240503,132300,54435895,3270,3270,3270,3270,0
|
|
20240503,132200,54435895,3270,3270,3270,3270,35
|
|
20240503,132100,54321445,3280,3280,3280,3280,0
|
|
20240503,132000,54321445,3280,3280,3280,3280,0
|
|
20240503,131900,54321445,3280,3270,3280,3270,22
|
|
20240503,131800,54249475,3265,3265,3265,3265,0
|
|
20240503,131700,54249475,3265,3265,3265,3265,0
|
|
20240503,131600,54249475,3265,3265,3265,3265,0
|
|
20240503,131500,54249475,3265,3265,3265,3265,0
|
|
20240503,131400,54249475,3265,3265,3265,3265,0
|
|
20240503,131300,54249475,3265,3265,3265,3265,0
|
|
20240503,131200,54249475,3265,3265,3265,3265,0
|
|
20240503,131100,54249475,3265,3265,3265,3265,0
|
|
20240503,131000,54249475,3265,3265,3265,3265,0
|
|
20240503,130900,54249475,3265,3265,3265,3265,0
|
|
20240503,130800,54249475,3265,3265,3265,3265,35
|
|
20240503,130700,54135200,3265,3265,3265,3265,0
|
|
20240503,130600,54135200,3265,3265,3265,3265,0
|
|
20240503,130500,54135200,3265,3270,3270,3265,600
|
|
20240503,130400,52176125,3265,3265,3265,3265,0
|
|
20240503,130300,52176125,3265,3265,3265,3265,1772
|
|
20240503,130200,46390545,3280,3280,3280,3280,392
|
|
20240503,130100,45104785,3280,3280,3280,3280,0
|
|
20240503,130000,45104785,3280,3280,3280,3280,0
|
|
20240503,125900,45104785,3280,3280,3280,3280,0
|
|
20240503,125800,45104785,3280,3280,3280,3280,0
|
|
20240503,125700,45104785,3280,3280,3280,3280,0
|
|
20240503,125600,45104785,3280,3280,3280,3280,0
|
|
20240503,125500,45104785,3280,3280,3280,3280,0
|
|
20240503,125400,45104785,3280,3280,3280,3280,0
|
|
20240503,125300,45104785,3280,3280,3280,3280,0
|
|
20240503,125200,45104785,3280,3275,3280,3265,74
|
|
20240503,125100,44862570,3265,3265,3265,3265,500
|
|
20240503,125000,43230070,3275,3275,3275,3275,0
|
|
20240503,124900,43230070,3275,3275,3275,3275,0
|
|
20240503,124800,43230070,3275,3275,3275,3275,0
|
|
20240503,124700,43230070,3275,3275,3275,3275,0
|
|
20240503,124600,43230070,3275,3275,3275,3275,0
|
|
20240503,124500,43230070,3275,3275,3275,3275,0
|
|
20240503,124400,43230070,3275,3275,3275,3275,1250
|
|
20240503,124300,39136320,3275,3275,3275,3275,0
|
|
20240503,124200,39136320,3275,3275,3275,3275,0
|
|
20240503,124100,39136320,3275,3275,3275,3275,0
|
|
20240503,124000,39136320,3275,3275,3275,3275,0
|
|
20240503,123900,39136320,3275,3275,3275,3275,0
|
|
20240503,123800,39136320,3275,3275,3275,3275,0
|
|
20240503,123700,39136320,3275,3275,3275,3275,0
|
|
20240503,123600,39136320,3275,3275,3275,3275,0
|
|
20240503,123500,39136320,3275,3275,3275,3275,139
|
|
20240503,123400,38681095,3275,3275,3275,3275,0
|
|
20240503,123300,38681095,3275,3275,3275,3275,43
|
|
20240503,123200,38540270,3265,3265,3265,3265,0
|
|
20240503,123100,38540270,3265,3265,3265,3265,0
|
|
20240503,123000,38540270,3265,3265,3265,3265,0
|
|
20240503,122900,38540270,3265,3265,3265,3265,0
|
|
20240503,122800,38540270,3265,3265,3265,3265,0
|
|
20240503,122700,38540270,3265,3270,3270,3265,329
|
|
20240503,122600,37465910,3270,3270,3270,3270,0
|
|
20240503,122500,37465910,3270,3270,3270,3270,19
|
|
20240503,122400,37403780,3270,3270,3270,3270,0
|
|
20240503,122300,37403780,3270,3270,3270,3270,0
|
|
20240503,122200,37403780,3270,3270,3270,3270,0
|
|
20240503,122100,37403780,3270,3270,3270,3270,0
|
|
20240503,122000,37403780,3270,3270,3270,3270,0
|
|
20240503,121900,37403780,3270,3270,3270,3270,0
|
|
20240503,121800,37403780,3270,3270,3270,3270,0
|
|
20240503,121700,37403780,3270,3270,3270,3270,89
|
|
20240503,121600,37112750,3270,3270,3270,3270,20
|
|
20240503,121500,37047350,3270,3270,3270,3270,0
|
|
20240503,121400,37047350,3270,3270,3270,3270,0
|
|
20240503,121300,37047350,3270,3270,3270,3270,10
|
|
20240503,121200,37014650,3270,3270,3270,3270,26
|
|
20240503,121100,36929630,3270,3270,3270,3270,0
|
|
20240503,121000,36929630,3270,3270,3270,3270,30
|
|
20240503,120900,36831530,3270,3270,3270,3270,0
|
|
20240503,120800,36831530,3270,3270,3270,3270,0
|
|
20240503,120700,36831530,3270,3270,3270,3270,0
|
|
20240503,120600,36831530,3270,3270,3270,3270,0
|
|
20240503,120500,36831530,3270,3270,3270,3270,0
|
|
20240503,120400,36831530,3270,3270,3270,3270,5
|
|
20240503,120300,36815180,3265,3265,3265,3265,0
|
|
20240503,120200,36815180,3265,3265,3265,3265,0
|
|
20240503,120100,36815180,3265,3265,3265,3265,0
|
|
20240503,120000,36815180,3265,3265,3265,3265,0
|
|
20240503,115900,36815180,3265,3265,3265,3265,0
|
|
20240503,115800,36815180,3265,3270,3270,3265,519
|
|
20240503,115700,35118145,3270,3270,3270,3270,300
|
|
20240503,115600,34137145,3270,3270,3270,3270,0
|
|
20240503,115500,34137145,3270,3270,3270,3270,0
|
|
20240503,115400,34137145,3270,3270,3270,3270,0
|
|
20240503,115300,34137145,3270,3270,3270,3270,0
|
|
20240503,115200,34137145,3270,3270,3270,3270,0
|
|
20240503,115100,34137145,3270,3270,3270,3270,0
|
|
20240503,115000,34137145,3270,3270,3270,3270,0
|
|
20240503,114900,34137145,3270,3270,3270,3270,0
|
|
20240503,114800,34137145,3270,3270,3270,3270,0
|
|
20240503,114700,34137145,3270,3270,3270,3270,0
|
|
20240503,114600,34137145,3270,3270,3270,3270,20
|
|
20240503,114500,34071745,3275,3275,3275,3275,0
|
|
20240503,114400,34071745,3275,3275,3275,3275,0
|
|
20240503,114300,34071745,3275,3275,3275,3275,3
|
|
20240503,114200,34061920,3270,3270,3270,3270,0
|
|
20240503,114100,34061920,3270,3270,3270,3270,189
|
|
20240503,114000,33443890,3270,3270,3270,3270,0
|
|
20240503,113900,33443890,3270,3270,3270,3270,0
|
|
20240503,113800,33443890,3270,3270,3270,3270,1
|
|
20240503,113700,33440620,3265,3265,3265,3265,0
|
|
20240503,113600,33440620,3265,3265,3265,3265,0
|
|
20240503,113500,33440620,3265,3265,3265,3265,0
|
|
20240503,113400,33440620,3265,3265,3265,3265,0
|
|
20240503,113300,33440620,3265,3265,3265,3265,0
|
|
20240503,113200,33440620,3265,3265,3265,3265,0
|
|
20240503,113100,33440620,3265,3265,3265,3265,19
|
|
20240503,113000,33378585,3270,3270,3270,3270,0
|
|
20240503,112900,33378585,3270,3270,3270,3270,0
|
|
20240503,112800,33378585,3270,3270,3270,3270,0
|
|
20240503,112700,33378585,3270,3270,3270,3270,0
|
|
20240503,112600,33378585,3270,3270,3270,3270,97
|
|
20240503,112500,33061395,3270,3270,3270,3270,0
|
|
20240503,112400,33061395,3270,3270,3270,3270,0
|
|
20240503,112300,33061395,3270,3270,3270,3270,0
|
|
20240503,112200,33061395,3270,3270,3270,3270,0
|
|
20240503,112100,33061395,3270,3270,3270,3270,9
|
|
20240503,112000,33031965,3270,3265,3270,3265,105
|
|
20240503,111900,32689115,3270,3270,3270,3270,1
|
|
20240503,111800,32685845,3270,3270,3270,3270,0
|
|
20240503,111700,32685845,3270,3270,3270,3270,0
|
|
20240503,111600,32685845,3270,3270,3270,3270,0
|
|
20240503,111500,32685845,3270,3270,3270,3270,0
|
|
20240503,111400,32685845,3270,3270,3270,3270,0
|
|
20240503,111300,32685845,3270,3270,3270,3270,0
|
|
20240503,111200,32685845,3270,3270,3270,3270,0
|
|
20240503,111100,32685845,3270,3270,3270,3270,0
|
|
20240503,111000,32685845,3270,3265,3270,3265,392
|
|
20240503,110900,31405940,3270,3270,3270,3270,10
|
|
20240503,110800,31373240,3265,3265,3265,3265,0
|
|
20240503,110700,31373240,3265,3265,3265,3265,0
|
|
20240503,110600,31373240,3265,3270,3270,3265,59
|
|
20240503,110500,31180505,3265,3265,3265,3265,0
|
|
20240503,110400,31180505,3265,3270,3275,3265,21
|
|
20240503,110300,31111925,3275,3275,3275,3275,55
|
|
20240503,110200,30931800,3275,3275,3275,3275,0
|
|
20240503,110100,30931800,3275,3270,3275,3270,2617
|
|
20240503,110000,22374160,3275,3275,3275,3275,0
|
|
20240503,105900,22374160,3275,3275,3275,3275,0
|
|
20240503,105800,22374160,3275,3275,3275,3275,0
|
|
20240503,105700,22374160,3275,3275,3275,3275,0
|
|
20240503,105600,22374160,3275,3275,3275,3275,0
|
|
20240503,105500,22374160,3275,3275,3275,3275,0
|
|
20240503,105400,22374160,3275,3275,3275,3275,0
|
|
20240503,105300,22374160,3275,3275,3275,3275,0
|
|
20240503,105200,22374160,3275,3275,3275,3275,0
|
|
20240503,105100,22374160,3275,3275,3275,3275,0
|
|
20240503,105000,22374160,3275,3275,3275,3275,0
|
|
20240503,104900,22374160,3275,3275,3275,3275,12
|
|
20240503,104800,22334860,3275,3275,3275,3275,0
|
|
20240503,104700,22334860,3275,3275,3275,3275,0
|
|
20240503,104600,22334860,3275,3275,3275,3275,0
|
|
20240503,104500,22334860,3275,3275,3275,3275,18
|
|
20240503,104400,22275910,3275,3275,3275,3275,0
|
|
20240503,104300,22275910,3275,3275,3275,3275,0
|
|
20240503,104200,22275910,3275,3275,3275,3275,0
|
|
20240503,104100,22275910,3275,3275,3275,3275,848
|
|
20240503,104000,19498710,3275,3275,3275,3275,0
|
|
20240503,103900,19498710,3275,3275,3275,3275,0
|
|
20240503,103800,19498710,3275,3275,3275,3275,0
|
|
20240503,103700,19498710,3275,3275,3275,3275,19
|
|
20240503,103600,19436485,3280,3280,3280,3280,0
|
|
20240503,103500,19436485,3280,3280,3280,3280,1
|
|
20240503,103400,19433205,3280,3280,3280,3280,0
|
|
20240503,103300,19433205,3280,3280,3280,3280,0
|
|
20240503,103200,19433205,3280,3280,3280,3280,0
|
|
20240503,103100,19433205,3280,3280,3280,3280,0
|
|
20240503,103000,19433205,3280,3280,3280,3280,0
|
|
20240503,102900,19433205,3280,3280,3280,3280,0
|
|
20240503,102800,19433205,3280,3280,3280,3280,0
|
|
20240503,102700,19433205,3280,3280,3280,3280,0
|
|
20240503,102600,19433205,3280,3280,3280,3280,0
|
|
20240503,102500,19433205,3280,3280,3280,3280,0
|
|
20240503,102400,19433205,3280,3280,3280,3280,0
|
|
20240503,102300,19433205,3280,3280,3280,3280,30
|
|
20240503,102200,19334805,3280,3280,3280,3280,20
|
|
20240503,102100,19269205,3280,3280,3280,3280,2
|
|
20240503,102000,19262645,3280,3280,3280,3280,0
|
|
20240503,101900,19262645,3280,3280,3280,3280,65
|
|
20240503,101800,19049445,3280,3280,3280,3280,0
|
|
20240503,101700,19049445,3280,3280,3280,3280,8
|
|
20240503,101600,19023205,3285,3285,3285,3285,0
|
|
20240503,101500,19023205,3285,3285,3285,3285,3
|
|
20240503,101400,19013350,3280,3280,3280,3280,0
|
|
20240503,101300,19013350,3280,3280,3280,3280,0
|
|
20240503,101200,19013350,3280,3280,3280,3280,0
|
|
20240503,101100,19013350,3280,3280,3280,3280,0
|
|
20240503,101000,19013350,3280,3280,3280,3280,17
|
|
20240503,100900,18957590,3275,3275,3275,3275,0
|
|
20240503,100800,18957590,3275,3275,3275,3275,0
|
|
20240503,100700,18957590,3275,3275,3275,3275,0
|
|
20240503,100600,18957590,3275,3275,3275,3275,0
|
|
20240503,100500,18957590,3275,3275,3275,3275,0
|
|
20240503,100400,18957590,3275,3275,3275,3275,0
|
|
20240503,100300,18957590,3275,3280,3280,3275,591
|
|
20240503,100200,17022040,3280,3280,3280,3280,0
|
|
20240503,100100,17022040,3280,3280,3280,3280,81
|
|
20240503,100000,16756360,3280,3280,3280,3280,200
|
|
20240503,095900,16100360,3280,3280,3280,3280,0
|
|
20240503,095800,16100360,3280,3280,3280,3280,0
|
|
20240503,095700,16100360,3280,3280,3280,3280,286
|
|
20240503,095600,15162280,3285,3285,3285,3285,0
|
|
20240503,095500,15162280,3285,3285,3285,3285,0
|
|
20240503,095400,15162280,3285,3285,3285,3285,0
|
|
20240503,095300,15162280,3285,3285,3285,3285,0
|
|
20240503,095200,15162280,3285,3285,3285,3285,0
|
|
20240503,095100,15162280,3285,3285,3285,3285,0
|
|
20240503,095000,15162280,3285,3285,3285,3285,0
|
|
20240503,094900,15162280,3285,3285,3285,3285,1
|
|
20240503,094800,15158995,3285,3285,3285,3285,0
|
|
20240503,094700,15158995,3285,3285,3285,3285,0
|
|
20240503,094600,15158995,3285,3285,3285,3285,0
|
|
20240503,094500,15158995,3285,3285,3285,3285,0
|
|
20240503,094400,15158995,3285,3285,3285,3285,56
|
|
20240503,094300,14975035,3285,3285,3285,3285,0
|
|
20240503,094200,14975035,3285,3285,3285,3285,0
|
|
20240503,094100,14975035,3285,3285,3285,3285,0
|
|
20240503,094000,14975035,3285,3285,3285,3285,0
|
|
20240503,093900,14975035,3285,3285,3285,3285,7
|
|
20240503,093800,14952040,3290,3290,3290,3290,0
|
|
20240503,093700,14952040,3290,3290,3290,3290,0
|
|
20240503,093600,14952040,3290,3290,3290,3290,0
|
|
20240503,093500,14952040,3290,3290,3290,3290,0
|
|
20240503,093400,14952040,3290,3290,3290,3290,0
|
|
20240503,093300,14952040,3290,3290,3290,3290,0
|
|
20240503,093200,14952040,3290,3290,3290,3290,0
|
|
20240503,093100,14952040,3290,3290,3290,3290,0
|
|
20240503,093000,14952040,3290,3290,3290,3290,1
|
|
20240503,092900,14948750,3290,3290,3290,3290,0
|
|
20240503,092800,14948750,3290,3290,3290,3290,0
|
|
20240503,092700,14948750,3290,3290,3290,3290,0
|
|
20240503,092600,14948750,3290,3290,3290,3290,3
|
|
20240503,092500,14938880,3290,3290,3290,3290,0
|
|
20240503,092400,14938880,3290,3290,3290,3290,0
|
|
20240503,092300,14938880,3290,3290,3290,3290,0
|
|
20240503,092200,14938880,3290,3290,3290,3290,121
|
|
20240503,092100,14540790,3290,3290,3290,3290,0
|
|
20240503,092000,14540790,3290,3290,3290,3290,20
|
|
20240503,091900,14474990,3290,3290,3290,3290,31
|
|
20240503,091800,14373000,3300,3300,3300,3300,824
|
|
20240503,091700,11653800,3300,3300,3300,3300,2182
|
|
20240503,091600,4453200,3300,3300,3300,3300,0
|
|
20240503,091500,4453200,3300,3300,3300,3300,0
|
|
20240503,091400,4453200,3300,3300,3300,3300,0
|
|
20240503,091300,4453200,3300,3300,3300,3300,10
|
|
20240503,091200,4420200,3300,3300,3300,3300,0
|
|
20240503,091100,4420200,3300,3300,3300,3300,0
|
|
20240503,091000,4420200,3300,3300,3300,3300,0
|
|
20240503,090900,4420200,3300,3300,3300,3300,50
|
|
20240503,090800,4255200,3300,3300,3300,3300,0
|
|
20240503,090700,4255200,3300,3300,3300,3300,52
|
|
20240503,090600,4083600,3280,3280,3280,3280,0
|
|
20240503,090500,4083600,3280,3280,3280,3280,0
|
|
20240503,090400,4083600,3280,3280,3280,3280,734
|
|
20240503,090300,1676080,3280,3280,3280,3280,0
|
|
20240503,090200,1676080,3280,3280,3280,3280,0
|
|
20240503,090100,1676080,3280,3280,3280,3280,0
|
|
20240503,090000,1676080,3280,3280,3280,3280,511
|