616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191300,320154265,3555,3555,3555,3555,5083
|
|
20240503,191200,320154265,3555,3555,3555,3555,0
|
|
20240503,191100,320154265,3555,3555,3555,3555,0
|
|
20240503,191000,320154265,3555,3555,3555,3555,0
|
|
20240503,190900,320154265,3555,3555,3555,3555,0
|
|
20240503,190800,320154265,3555,3555,3555,3555,0
|
|
20240503,190700,320154265,3555,3555,3555,3555,0
|
|
20240503,190600,320154265,3555,3555,3555,3555,0
|
|
20240503,190500,320154265,3555,3555,3555,3555,0
|
|
20240503,190400,320154265,3555,3555,3555,3555,0
|
|
20240503,190300,320154265,3555,3555,3555,3555,0
|
|
20240503,190200,320154265,3555,3555,3555,3555,0
|
|
20240503,190100,320154265,3555,3555,3555,3555,0
|
|
20240503,190000,320154265,3555,3555,3555,3555,0
|
|
20240503,185900,320154265,3555,3555,3555,3555,0
|
|
20240503,185800,320154265,3555,3555,3555,3555,0
|
|
20240503,185700,320154265,3555,3555,3555,3555,0
|
|
20240503,185600,320154265,3555,3555,3555,3555,0
|
|
20240503,185500,320154265,3555,3555,3555,3555,0
|
|
20240503,185400,320154265,3555,3555,3555,3555,0
|
|
20240503,185300,320154265,3555,3555,3555,3555,0
|
|
20240503,185200,320154265,3555,3555,3555,3555,0
|
|
20240503,185100,320154265,3555,3555,3555,3555,0
|
|
20240503,185000,320154265,3555,3555,3555,3555,0
|
|
20240503,184900,320154265,3555,3555,3555,3555,0
|
|
20240503,184800,320154265,3555,3555,3555,3555,0
|
|
20240503,184700,320154265,3555,3555,3555,3555,0
|
|
20240503,184600,320154265,3555,3555,3555,3555,0
|
|
20240503,184500,320154265,3555,3555,3555,3555,0
|
|
20240503,184400,320154265,3555,3555,3555,3555,0
|
|
20240503,184300,320154265,3555,3555,3555,3555,5083
|
|
20240503,184200,320154265,3555,3555,3555,3555,0
|
|
20240503,184100,320154265,3555,3555,3555,3555,0
|
|
20240503,184000,320154265,3555,3555,3555,3555,0
|
|
20240503,183900,320154265,3555,3555,3555,3555,0
|
|
20240503,183800,320154265,3555,3555,3555,3555,0
|
|
20240503,183700,320154265,3555,3555,3555,3555,0
|
|
20240503,183600,320154265,3555,3555,3555,3555,0
|
|
20240503,183500,320154265,3555,3555,3555,3555,0
|
|
20240503,183400,320154265,3555,3555,3555,3555,0
|
|
20240503,183300,320154265,3555,3555,3555,3555,0
|
|
20240503,183200,320154265,3555,3555,3555,3555,0
|
|
20240503,183100,320154265,3555,3555,3555,3555,0
|
|
20240503,183000,320154265,3555,3555,3555,3555,0
|
|
20240503,182900,320154265,3555,3555,3555,3555,0
|
|
20240503,182800,320154265,3555,3555,3555,3555,0
|
|
20240503,182700,320154265,3555,3555,3555,3555,0
|
|
20240503,182600,320154265,3555,3555,3555,3555,0
|
|
20240503,182500,320154265,3555,3555,3555,3555,0
|
|
20240503,182400,320154265,3555,3555,3555,3555,0
|
|
20240503,182300,320154265,3555,3555,3555,3555,0
|
|
20240503,182200,320154265,3555,3555,3555,3555,0
|
|
20240503,182100,320154265,3555,3555,3555,3555,0
|
|
20240503,182000,320154265,3555,3555,3555,3555,0
|
|
20240503,181900,320154265,3555,3555,3555,3555,0
|
|
20240503,181800,320154265,3555,3555,3555,3555,0
|
|
20240503,181700,320154265,3555,3555,3555,3555,0
|
|
20240503,181600,320154265,3555,3555,3555,3555,0
|
|
20240503,181500,320154265,3555,3555,3555,3555,0
|
|
20240503,181400,320154265,3555,3555,3555,3555,0
|
|
20240503,181300,320154265,3555,3555,3555,3555,5083
|
|
20240503,181200,320154265,3555,3555,3555,3555,0
|
|
20240503,181100,320154265,3555,3555,3555,3555,0
|
|
20240503,181000,320154265,3555,3555,3555,3555,0
|
|
20240503,180900,320154265,3555,3555,3555,3555,0
|
|
20240503,180800,320154265,3555,3555,3555,3555,0
|
|
20240503,180700,320154265,3555,3555,3555,3555,0
|
|
20240503,180600,320154265,3555,3555,3555,3555,0
|
|
20240503,180500,320154265,3555,3555,3555,3555,0
|
|
20240503,180400,320154265,3555,3555,3555,3555,0
|
|
20240503,180300,320154265,3555,3555,3555,3555,0
|
|
20240503,180200,320154265,3555,3555,3555,3555,0
|
|
20240503,180100,320154265,3555,3555,3555,3555,0
|
|
20240503,180000,320154265,3555,3555,3555,3555,0
|
|
20240503,175900,320154265,3555,3555,3555,3555,0
|
|
20240503,175800,320154265,3555,3555,3555,3555,0
|
|
20240503,175700,320154265,3555,3555,3555,3555,0
|
|
20240503,175600,320154265,3555,3555,3555,3555,0
|
|
20240503,175500,320154265,3555,3555,3555,3555,0
|
|
20240503,175400,320154265,3555,3555,3555,3555,0
|
|
20240503,175300,320154265,3555,3555,3555,3555,0
|
|
20240503,175200,320154265,3555,3555,3555,3555,0
|
|
20240503,175100,320154265,3555,3555,3555,3555,0
|
|
20240503,175000,320154265,3555,3555,3555,3555,0
|
|
20240503,174900,320154265,3555,3555,3555,3555,0
|
|
20240503,174800,320154265,3555,3555,3555,3555,0
|
|
20240503,174700,320154265,3555,3555,3555,3555,0
|
|
20240503,174600,320154265,3555,3555,3555,3555,0
|
|
20240503,174500,320154265,3555,3555,3555,3555,0
|
|
20240503,174400,320154265,3555,3555,3555,3555,0
|
|
20240503,174300,320154265,3555,3555,3555,3555,5083
|
|
20240503,174200,320154265,3555,3555,3555,3555,0
|
|
20240503,174100,320154265,3555,3555,3555,3555,0
|
|
20240503,174000,320154265,3555,3555,3555,3555,0
|
|
20240503,173900,320154265,3555,3555,3555,3555,0
|
|
20240503,173800,320154265,3555,3555,3555,3555,0
|
|
20240503,173700,320154265,3555,3555,3555,3555,0
|
|
20240503,173600,320154265,3555,3555,3555,3555,0
|
|
20240503,173500,320154265,3555,3555,3555,3555,0
|
|
20240503,173400,320154265,3555,3555,3555,3555,0
|
|
20240503,173300,320154265,3555,3555,3555,3555,0
|
|
20240503,173200,320154265,3555,3555,3555,3555,0
|
|
20240503,173100,320154265,3555,3555,3555,3555,0
|
|
20240503,173000,320154265,3555,3555,3555,3555,0
|
|
20240503,172900,320154265,3555,3555,3555,3555,0
|
|
20240503,172800,320154265,3555,3555,3555,3555,0
|
|
20240503,172700,320154265,3555,3555,3555,3555,0
|
|
20240503,172600,320154265,3555,3555,3555,3555,0
|
|
20240503,172500,320154265,3555,3555,3555,3555,0
|
|
20240503,172400,320154265,3555,3555,3555,3555,0
|
|
20240503,172300,320154265,3555,3555,3555,3555,0
|
|
20240503,172200,320154265,3555,3555,3555,3555,0
|
|
20240503,172100,320154265,3555,3555,3555,3555,0
|
|
20240503,172000,320154265,3555,3555,3555,3555,0
|
|
20240503,171900,320154265,3555,3555,3555,3555,0
|
|
20240503,171800,320154265,3555,3555,3555,3555,0
|
|
20240503,171700,320154265,3555,3555,3555,3555,0
|
|
20240503,171600,320154265,3555,3555,3555,3555,0
|
|
20240503,171500,320154265,3555,3555,3555,3555,0
|
|
20240503,171400,320154265,3555,3555,3555,3555,0
|
|
20240503,171300,320154265,3555,3555,3555,3555,5083
|
|
20240503,171200,320154265,3555,3555,3555,3555,0
|
|
20240503,171100,320154265,3555,3555,3555,3555,0
|
|
20240503,171000,320154265,3555,3555,3555,3555,0
|
|
20240503,170900,320154265,3555,3555,3555,3555,0
|
|
20240503,170800,320154265,3555,3555,3555,3555,0
|
|
20240503,170700,320154265,3555,3555,3555,3555,0
|
|
20240503,170600,320154265,3555,3555,3555,3555,0
|
|
20240503,170500,320154265,3555,3555,3555,3555,0
|
|
20240503,170400,320154265,3555,3555,3555,3555,0
|
|
20240503,170300,320154265,3555,3555,3555,3555,0
|
|
20240503,170200,320154265,3555,3555,3555,3555,0
|
|
20240503,170100,320154265,3555,3555,3555,3555,0
|
|
20240503,170000,320154265,3555,3555,3555,3555,0
|
|
20240503,165900,320154265,3555,3555,3555,3555,0
|
|
20240503,165800,320154265,3555,3555,3555,3555,0
|
|
20240503,165700,320154265,3555,3555,3555,3555,0
|
|
20240503,165600,320154265,3555,3555,3555,3555,0
|
|
20240503,165500,320154265,3555,3555,3555,3555,0
|
|
20240503,165400,320154265,3555,3555,3555,3555,0
|
|
20240503,165300,320154265,3555,3555,3555,3555,0
|
|
20240503,165200,320154265,3555,3555,3555,3555,0
|
|
20240503,165100,320154265,3555,3555,3555,3555,0
|
|
20240503,165000,320154265,3555,3555,3555,3555,0
|
|
20240503,164900,320154265,3555,3555,3555,3555,0
|
|
20240503,164800,320154265,3555,3555,3555,3555,0
|
|
20240503,164700,320154265,3555,3555,3555,3555,0
|
|
20240503,164600,320154265,3555,3555,3555,3555,0
|
|
20240503,164500,320154265,3555,3555,3555,3555,0
|
|
20240503,164400,320154265,3555,3555,3555,3555,0
|
|
20240503,164300,320154265,3555,3555,3555,3555,5083
|
|
20240503,164200,320154265,3555,3555,3555,3555,0
|
|
20240503,164100,320154265,3555,3555,3555,3555,0
|
|
20240503,164000,320154265,3555,3555,3555,3555,0
|
|
20240503,163900,320154265,3555,3555,3555,3555,0
|
|
20240503,163800,320154265,3555,3555,3555,3555,0
|
|
20240503,163700,320154265,3555,3555,3555,3555,0
|
|
20240503,163600,320154265,3555,3555,3555,3555,0
|
|
20240503,163500,320154265,3555,3555,3555,3555,0
|
|
20240503,163400,320154265,3555,3555,3555,3555,0
|
|
20240503,163300,320154265,3555,3555,3555,3555,0
|
|
20240503,163200,320154265,3555,3555,3555,3555,0
|
|
20240503,163100,320154265,3555,3555,3555,3555,0
|
|
20240503,163000,320154265,3555,3555,3555,3555,0
|
|
20240503,162900,320154265,3555,3555,3555,3555,0
|
|
20240503,162800,320154265,3555,3555,3555,3555,0
|
|
20240503,162700,320154265,3555,3555,3555,3555,0
|
|
20240503,162600,320154265,3555,3555,3555,3555,0
|
|
20240503,162500,320154265,3555,3555,3555,3555,0
|
|
20240503,162400,320154265,3555,3555,3555,3555,0
|
|
20240503,162300,320154265,3555,3555,3555,3555,0
|
|
20240503,162200,320154265,3555,3555,3555,3555,0
|
|
20240503,162100,320154265,3555,3555,3555,3555,0
|
|
20240503,162000,320154265,3555,3555,3555,3555,0
|
|
20240503,161900,320154265,3555,3555,3555,3555,0
|
|
20240503,161800,320154265,3555,3555,3555,3555,0
|
|
20240503,161700,320154265,3555,3555,3555,3555,0
|
|
20240503,161600,320154265,3555,3555,3555,3555,0
|
|
20240503,161500,320154265,3555,3555,3555,3555,0
|
|
20240503,161400,320154265,3555,3555,3555,3555,0
|
|
20240503,161300,320154265,3555,3555,3555,3555,5083
|
|
20240503,161200,320154265,3555,3555,3555,3555,0
|
|
20240503,161100,320154265,3555,3555,3555,3555,0
|
|
20240503,161000,320154265,3555,3555,3555,3555,0
|
|
20240503,160900,320154265,3555,3555,3555,3555,0
|
|
20240503,160800,320154265,3555,3555,3555,3555,0
|
|
20240503,160700,320154265,3555,3555,3555,3555,0
|
|
20240503,160600,320154265,3555,3555,3555,3555,0
|
|
20240503,160500,320154265,3555,3555,3555,3555,0
|
|
20240503,160400,320154265,3555,3555,3555,3555,0
|
|
20240503,160300,320154265,3555,3555,3555,3555,0
|
|
20240503,160200,320154265,3555,3555,3555,3555,0
|
|
20240503,160100,320154265,3555,3555,3555,3555,0
|
|
20240503,160000,320154265,3555,3555,3555,3555,0
|
|
20240503,155900,320154265,3555,3555,3555,3555,0
|
|
20240503,155800,320154265,3555,3555,3555,3555,0
|
|
20240503,155700,320154265,3555,3555,3555,3555,0
|
|
20240503,155600,320154265,3555,3555,3555,3555,0
|
|
20240503,155500,320154265,3555,3555,3555,3555,0
|
|
20240503,155400,320154265,3555,3555,3555,3555,0
|
|
20240503,155300,320154265,3555,3555,3555,3555,0
|
|
20240503,155200,320154265,3555,3555,3555,3555,0
|
|
20240503,155100,320154265,3555,3555,3555,3555,0
|
|
20240503,155000,320154265,3555,3555,3555,3555,0
|
|
20240503,154900,320154265,3555,3555,3555,3555,0
|
|
20240503,154800,320154265,3555,3555,3555,3555,0
|
|
20240503,154700,320154265,3555,3555,3555,3555,0
|
|
20240503,154600,320154265,3555,3555,3555,3555,0
|
|
20240503,154500,320154265,3555,3555,3555,3555,0
|
|
20240503,154400,320154265,3555,3555,3555,3555,0
|
|
20240503,154300,320154265,3555,3555,3555,3555,5083
|
|
20240503,154200,320154265,3555,3555,3555,3555,0
|
|
20240503,154100,320154265,3555,3555,3555,3555,0
|
|
20240503,154000,320154265,3555,3555,3555,3555,0
|
|
20240503,153900,320154265,3555,3555,3555,3555,0
|
|
20240503,153800,320154265,3555,3555,3555,3555,0
|
|
20240503,153700,320154265,3555,3555,3555,3555,0
|
|
20240503,153600,320154265,3555,3555,3555,3555,0
|
|
20240503,153500,320154265,3555,3555,3555,3555,0
|
|
20240503,153400,320154265,3555,3555,3555,3555,0
|
|
20240503,153300,320154265,3555,3555,3555,3555,0
|
|
20240503,153200,320154265,3555,3555,3555,3555,0
|
|
20240503,153100,320154265,3555,3555,3555,3555,0
|
|
20240503,153000,320154265,3555,3555,3555,3555,5083
|
|
20240503,152900,302084200,3565,3565,3565,3565,0
|
|
20240503,152800,302084200,3565,3565,3565,3565,0
|
|
20240503,152700,302084200,3565,3565,3565,3565,0
|
|
20240503,152600,302084200,3565,3565,3565,3565,0
|
|
20240503,152500,302084200,3565,3565,3565,3565,0
|
|
20240503,152400,302084200,3565,3565,3565,3565,0
|
|
20240503,152300,302084200,3565,3565,3565,3565,0
|
|
20240503,152200,302084200,3565,3565,3565,3565,0
|
|
20240503,152100,302084200,3565,3565,3565,3565,0
|
|
20240503,152000,302084200,3565,3565,3565,3565,0
|
|
20240503,151900,302084200,3565,3560,3565,3560,508
|
|
20240503,151800,300273495,3560,3560,3560,3560,54
|
|
20240503,151700,300081255,3550,3555,3560,3550,1304
|
|
20240503,151600,295450105,3555,3555,3555,3555,5
|
|
20240503,151500,295432330,3555,3560,3560,3555,306
|
|
20240503,151400,294343000,3560,3555,3560,3555,206
|
|
20240503,151300,293610665,3560,3555,3560,3555,6
|
|
20240503,151200,293589330,3555,3555,3555,3555,0
|
|
20240503,151100,293589330,3555,3555,3555,3555,0
|
|
20240503,151000,293589330,3555,3555,3555,3555,473
|
|
20240503,150900,291907815,3555,3550,3555,3550,6
|
|
20240503,150800,291886510,3555,3555,3555,3555,300
|
|
20240503,150700,290820010,3550,3555,3555,3550,110
|
|
20240503,150600,290428985,3555,3555,3555,3555,0
|
|
20240503,150500,290428985,3555,3555,3555,3555,41
|
|
20240503,150400,290283230,3555,3560,3560,3555,21
|
|
20240503,150300,290208475,3550,3555,3560,3550,156
|
|
20240503,150200,289654615,3555,3560,3565,3555,260
|
|
20240503,150100,288729540,3565,3565,3565,3565,1
|
|
20240503,150000,288725975,3560,3560,3560,3560,1
|
|
20240503,145900,288722415,3565,3565,3565,3565,0
|
|
20240503,145800,288722415,3565,3565,3565,3565,60
|
|
20240503,145700,288508515,3565,3565,3565,3565,0
|
|
20240503,145600,288508515,3565,3565,3565,3565,0
|
|
20240503,145500,288508515,3565,3565,3565,3565,0
|
|
20240503,145400,288508515,3565,3565,3565,3565,0
|
|
20240503,145300,288508515,3565,3560,3565,3560,1061
|
|
20240503,145200,284726075,3560,3560,3560,3560,13
|
|
20240503,145100,284679795,3560,3560,3560,3560,0
|
|
20240503,145000,284679795,3560,3555,3560,3555,2203
|
|
20240503,144900,276844065,3555,3555,3555,3555,0
|
|
20240503,144800,276844065,3555,3555,3555,3555,330
|
|
20240503,144700,275670915,3555,3555,3555,3555,55
|
|
20240503,144600,275475390,3555,3555,3555,3555,100
|
|
20240503,144500,275119890,3555,3555,3555,3555,0
|
|
20240503,144400,275119890,3555,3555,3555,3555,1368
|
|
20240503,144300,270256650,3555,3560,3560,3555,600
|
|
20240503,144200,268122150,3560,3555,3560,3555,401
|
|
20240503,144100,266696590,3560,3560,3560,3560,4
|
|
20240503,144000,266682350,3560,3560,3560,3560,0
|
|
20240503,143900,266682350,3560,3560,3560,3560,210
|
|
20240503,143800,265934750,3560,3560,3560,3560,22
|
|
20240503,143700,265856430,3560,3560,3560,3560,26
|
|
20240503,143600,265763870,3560,3560,3560,3560,0
|
|
20240503,143500,265763870,3560,3560,3560,3560,300
|
|
20240503,143400,264695870,3560,3555,3560,3555,135
|
|
20240503,143300,264215940,3555,3555,3555,3555,200
|
|
20240503,143200,263504940,3555,3555,3555,3555,151
|
|
20240503,143100,262968135,3550,3550,3550,3550,1424
|
|
20240503,143000,257912935,3550,3550,3550,3550,635
|
|
20240503,142900,255658685,3555,3560,3560,3550,4519
|
|
20240503,142800,239606530,3560,3555,3560,3555,93
|
|
20240503,142700,239275910,3560,3565,3565,3560,4086
|
|
20240503,142600,224719050,3570,3570,3570,3570,50
|
|
20240503,142500,224540550,3570,3570,3570,3570,6
|
|
20240503,142400,224519130,3570,3570,3570,3570,0
|
|
20240503,142300,224519130,3570,3565,3570,3565,11
|
|
20240503,142200,224479910,3570,3570,3570,3570,1
|
|
20240503,142100,224476340,3570,3570,3570,3570,2
|
|
20240503,142000,224469200,3570,3570,3570,3570,100
|
|
20240503,141900,224112200,3570,3570,3570,3570,0
|
|
20240503,141800,224112200,3570,3570,3570,3570,0
|
|
20240503,141700,224112200,3570,3570,3570,3570,100
|
|
20240503,141600,223755200,3570,3570,3570,3570,0
|
|
20240503,141500,223755200,3570,3570,3570,3570,1
|
|
20240503,141400,223751630,3575,3570,3575,3570,104
|
|
20240503,141300,223380345,3570,3570,3570,3570,100
|
|
20240503,141200,223023345,3570,3570,3570,3570,700
|
|
20240503,141100,220524345,3570,3570,3570,3570,0
|
|
20240503,141000,220524345,3570,3570,3570,3570,0
|
|
20240503,140900,220524345,3570,3570,3570,3570,102
|
|
20240503,140800,220160205,3570,3570,3570,3570,7
|
|
20240503,140700,220135215,3570,3570,3570,3570,177
|
|
20240503,140600,219503325,3570,3570,3570,3570,1527
|
|
20240503,140500,214051935,3570,3575,3575,3570,5
|
|
20240503,140400,214034065,3575,3570,3575,3570,143
|
|
20240503,140300,213523550,3570,3570,3570,3570,0
|
|
20240503,140200,213523550,3570,3570,3570,3570,161
|
|
20240503,140100,212948780,3575,3575,3575,3575,0
|
|
20240503,140000,212948780,3575,3575,3575,3575,0
|
|
20240503,135900,212948780,3575,3575,3575,3575,1
|
|
20240503,135800,212945205,3570,3570,3570,3570,50
|
|
20240503,135700,212766705,3575,3570,3575,3570,156
|
|
20240503,135600,212209755,3570,3570,3570,3570,0
|
|
20240503,135500,212209755,3570,3575,3575,3570,829
|
|
20240503,135400,209247330,3580,3580,3580,3580,0
|
|
20240503,135300,209247330,3580,3575,3580,3575,51
|
|
20240503,135200,209064755,3580,3580,3580,3580,2
|
|
20240503,135100,209057595,3580,3580,3580,3580,0
|
|
20240503,135000,209057595,3580,3580,3580,3580,0
|
|
20240503,134900,209057595,3580,3580,3580,3580,1
|
|
20240503,134800,209054015,3580,3580,3580,3580,1
|
|
20240503,134700,209050435,3575,3575,3575,3575,0
|
|
20240503,134600,209050435,3575,3575,3575,3575,40
|
|
20240503,134500,208907435,3575,3575,3575,3575,0
|
|
20240503,134400,208907435,3575,3575,3575,3575,0
|
|
20240503,134300,208907435,3575,3575,3575,3575,197
|
|
20240503,134200,208203160,3580,3575,3580,3575,274
|
|
20240503,134100,207223605,3580,3580,3580,3580,0
|
|
20240503,134000,207223605,3580,3575,3580,3575,2
|
|
20240503,133900,207216450,3575,3575,3575,3575,512
|
|
20240503,133800,205386050,3580,3580,3580,3580,73
|
|
20240503,133700,205124710,3575,3575,3575,3575,0
|
|
20240503,133600,205124710,3575,3575,3575,3575,301
|
|
20240503,133500,204048635,3575,3575,3575,3575,0
|
|
20240503,133400,204048635,3575,3575,3575,3575,0
|
|
20240503,133300,204048635,3575,3575,3575,3575,0
|
|
20240503,133200,204048635,3575,3575,3575,3575,2
|
|
20240503,133100,204041485,3575,3575,3575,3575,79
|
|
20240503,133000,203759060,3580,3580,3580,3580,5
|
|
20240503,132900,203741160,3575,3575,3575,3575,0
|
|
20240503,132800,203741160,3575,3575,3575,3575,0
|
|
20240503,132700,203741160,3575,3575,3575,3575,0
|
|
20240503,132600,203741160,3575,3575,3575,3575,0
|
|
20240503,132500,203741160,3575,3575,3575,3575,0
|
|
20240503,132400,203741160,3575,3575,3575,3575,0
|
|
20240503,132300,203741160,3575,3575,3575,3575,76
|
|
20240503,132200,203469460,3575,3570,3575,3570,201
|
|
20240503,132100,202751385,3570,3570,3570,3570,168
|
|
20240503,132000,202151625,3570,3570,3570,3570,0
|
|
20240503,131900,202151625,3570,3570,3570,3570,0
|
|
20240503,131800,202151625,3570,3570,3570,3570,500
|
|
20240503,131700,200366625,3570,3570,3570,3570,91
|
|
20240503,131600,200041755,3570,3570,3570,3570,1
|
|
20240503,131500,200038185,3570,3570,3570,3570,0
|
|
20240503,131400,200038185,3570,3575,3575,3570,1000
|
|
20240503,131300,196467040,3580,3580,3580,3580,0
|
|
20240503,131200,196467040,3580,3580,3580,3580,31
|
|
20240503,131100,196356060,3575,3575,3575,3575,0
|
|
20240503,131000,196356060,3575,3580,3580,3575,161
|
|
20240503,130900,195780480,3575,3575,3575,3575,0
|
|
20240503,130800,195780480,3575,3575,3575,3575,1
|
|
20240503,130700,195776905,3580,3580,3580,3580,0
|
|
20240503,130600,195776905,3580,3580,3580,3580,74
|
|
20240503,130500,195511985,3585,3585,3585,3585,358
|
|
20240503,130400,194228555,3590,3590,3590,3590,0
|
|
20240503,130300,194228555,3590,3590,3590,3590,10
|
|
20240503,130200,194192655,3590,3590,3590,3590,0
|
|
20240503,130100,194192655,3590,3590,3590,3590,10
|
|
20240503,130000,194156755,3590,3590,3590,3590,0
|
|
20240503,125900,194156755,3590,3590,3590,3590,0
|
|
20240503,125800,194156755,3590,3590,3590,3590,0
|
|
20240503,125700,194156755,3590,3590,3590,3590,0
|
|
20240503,125600,194156755,3590,3590,3590,3590,0
|
|
20240503,125500,194156755,3590,3590,3590,3590,0
|
|
20240503,125400,194156755,3590,3590,3590,3590,0
|
|
20240503,125300,194156755,3590,3590,3590,3590,2
|
|
20240503,125200,194149575,3590,3590,3590,3590,5
|
|
20240503,125100,194131625,3590,3590,3590,3590,0
|
|
20240503,125000,194131625,3590,3585,3590,3585,554
|
|
20240503,124900,192145385,3580,3580,3580,3580,894
|
|
20240503,124800,188944865,3585,3585,3585,3585,0
|
|
20240503,124700,188944865,3585,3585,3585,3585,106
|
|
20240503,124600,188564855,3590,3590,3590,3590,0
|
|
20240503,124500,188564855,3590,3590,3590,3590,0
|
|
20240503,124400,188564855,3590,3590,3590,3590,0
|
|
20240503,124300,188564855,3590,3590,3590,3590,0
|
|
20240503,124200,188564855,3590,3590,3590,3590,0
|
|
20240503,124100,188564855,3590,3590,3590,3590,0
|
|
20240503,124000,188564855,3590,3590,3590,3590,0
|
|
20240503,123900,188564855,3590,3590,3590,3590,0
|
|
20240503,123800,188564855,3590,3590,3590,3590,0
|
|
20240503,123700,188564855,3590,3590,3590,3585,171
|
|
20240503,123600,187951765,3590,3590,3590,3590,0
|
|
20240503,123500,187951765,3590,3590,3590,3590,0
|
|
20240503,123400,187951765,3590,3590,3590,3590,1
|
|
20240503,123300,187948175,3590,3590,3590,3590,1
|
|
20240503,123200,187944585,3585,3585,3585,3585,0
|
|
20240503,123100,187944585,3585,3585,3585,3585,0
|
|
20240503,123000,187944585,3585,3585,3585,3585,0
|
|
20240503,122900,187944585,3585,3585,3585,3585,0
|
|
20240503,122800,187944585,3585,3585,3585,3585,1455
|
|
20240503,122700,182728410,3585,3585,3585,3585,0
|
|
20240503,122600,182728410,3585,3585,3585,3585,0
|
|
20240503,122500,182728410,3585,3585,3585,3585,1
|
|
20240503,122400,182724825,3585,3585,3585,3585,0
|
|
20240503,122300,182724825,3585,3585,3585,3585,0
|
|
20240503,122200,182724825,3585,3585,3585,3585,401
|
|
20240503,122100,181287240,3585,3585,3585,3585,76
|
|
20240503,122000,181014780,3585,3585,3585,3585,300
|
|
20240503,121900,179939280,3585,3585,3585,3585,0
|
|
20240503,121800,179939280,3585,3585,3585,3585,1
|
|
20240503,121700,179935695,3585,3585,3585,3585,0
|
|
20240503,121600,179935695,3585,3585,3585,3585,25
|
|
20240503,121500,179846070,3580,3580,3580,3580,296
|
|
20240503,121400,178786390,3585,3585,3585,3585,2
|
|
20240503,121300,178779220,3585,3585,3585,3585,0
|
|
20240503,121200,178779220,3585,3585,3585,3585,100
|
|
20240503,121100,178420720,3585,3585,3585,3585,10
|
|
20240503,121000,178384870,3585,3580,3585,3580,161
|
|
20240503,120900,177808440,3580,3580,3580,3580,337
|
|
20240503,120800,176601980,3580,3580,3580,3580,51
|
|
20240503,120700,176419400,3585,3585,3585,3585,0
|
|
20240503,120600,176419400,3585,3585,3585,3585,0
|
|
20240503,120500,176419400,3585,3585,3585,3585,0
|
|
20240503,120400,176419400,3585,3585,3585,3585,0
|
|
20240503,120300,176419400,3585,3585,3585,3585,0
|
|
20240503,120200,176419400,3585,3580,3585,3580,6
|
|
20240503,120100,176397905,3585,3580,3585,3580,4
|
|
20240503,120000,176383575,3585,3580,3585,3580,501
|
|
20240503,115900,174587495,3585,3585,3585,3585,1
|
|
20240503,115800,174583910,3580,3580,3580,3580,3
|
|
20240503,115700,174573170,3585,3580,3585,3580,3
|
|
20240503,115600,174562425,3570,3570,3570,3570,0
|
|
20240503,115500,174562425,3570,3580,3580,3570,201
|
|
20240503,115400,173842855,3575,3575,3575,3575,0
|
|
20240503,115300,173842855,3575,3575,3575,3575,0
|
|
20240503,115200,173842855,3575,3575,3575,3575,0
|
|
20240503,115100,173842855,3575,3575,3575,3575,0
|
|
20240503,115000,173842855,3575,3575,3575,3575,0
|
|
20240503,114900,173842855,3575,3575,3575,3575,100
|
|
20240503,114800,173485355,3575,3575,3575,3575,0
|
|
20240503,114700,173485355,3575,3575,3575,3575,4
|
|
20240503,114600,173471055,3575,3575,3575,3575,0
|
|
20240503,114500,173471055,3575,3575,3575,3575,0
|
|
20240503,114400,173471055,3575,3575,3575,3575,1
|
|
20240503,114300,173467480,3570,3570,3570,3570,0
|
|
20240503,114200,173467480,3570,3570,3570,3570,215
|
|
20240503,114100,172699930,3580,3580,3580,3580,0
|
|
20240503,114000,172699930,3580,3580,3585,3580,174
|
|
20240503,113900,172076995,3585,3585,3585,3585,0
|
|
20240503,113800,172076995,3585,3570,3585,3570,692
|
|
20240503,113700,169603915,3570,3570,3570,3570,0
|
|
20240503,113600,169603915,3570,3570,3570,3570,100
|
|
20240503,113500,169246915,3570,3565,3570,3565,200
|
|
20240503,113400,168533415,3565,3565,3565,3565,0
|
|
20240503,113300,168533415,3565,3570,3570,3565,358
|
|
20240503,113200,167255885,3570,3570,3570,3570,4
|
|
20240503,113100,167241605,3565,3570,3570,3565,41
|
|
20240503,113000,167095295,3570,3570,3570,3570,30
|
|
20240503,112900,166988195,3570,3570,3570,3570,0
|
|
20240503,112800,166988195,3570,3570,3570,3570,0
|
|
20240503,112700,166988195,3570,3570,3570,3570,0
|
|
20240503,112600,166988195,3570,3570,3570,3570,12
|
|
20240503,112500,166945355,3570,3570,3570,3570,0
|
|
20240503,112400,166945355,3570,3570,3570,3570,0
|
|
20240503,112300,166945355,3570,3570,3570,3570,10
|
|
20240503,112200,166909655,3570,3570,3570,3570,0
|
|
20240503,112100,166909655,3570,3570,3570,3570,4
|
|
20240503,112000,166895375,3575,3575,3575,3575,151
|
|
20240503,111900,166355550,3580,3575,3580,3575,2
|
|
20240503,111800,166348395,3565,3575,3585,3565,1090
|
|
20240503,111700,162457635,3575,3575,3575,3575,26
|
|
20240503,111600,162364685,3570,3575,3575,3570,13
|
|
20240503,111500,162318270,3575,3575,3575,3575,0
|
|
20240503,111400,162318270,3575,3575,3575,3575,10
|
|
20240503,111300,162282520,3575,3575,3575,3575,0
|
|
20240503,111200,162282520,3575,3575,3575,3575,0
|
|
20240503,111100,162282520,3575,3575,3575,3575,0
|
|
20240503,111000,162282520,3575,3575,3575,3575,0
|
|
20240503,110900,162282520,3575,3575,3575,3575,2
|
|
20240503,110800,162275370,3575,3575,3575,3575,160
|
|
20240503,110700,161703370,3575,3575,3575,3575,1
|
|
20240503,110600,161699795,3570,3575,3575,3570,531
|
|
20240503,110500,159802625,3570,3570,3575,3570,543
|
|
20240503,110400,157863400,3570,3575,3575,3570,92
|
|
20240503,110300,157534950,3580,3580,3580,3580,0
|
|
20240503,110200,157534950,3580,3580,3580,3580,0
|
|
20240503,110100,157534950,3580,3580,3580,3580,2
|
|
20240503,110000,157527790,3570,3575,3575,3570,1330
|
|
20240503,105900,152773180,3580,3580,3580,3580,13
|
|
20240503,105800,152726640,3580,3580,3580,3580,0
|
|
20240503,105700,152726640,3580,3580,3580,3580,1
|
|
20240503,105600,152723060,3580,3580,3580,3580,5
|
|
20240503,105500,152705160,3575,3580,3580,3575,144
|
|
20240503,105400,152190205,3585,3585,3585,3585,1
|
|
20240503,105300,152186620,3580,3580,3580,3580,239
|
|
20240503,105200,151331000,3580,3580,3580,3580,0
|
|
20240503,105100,151331000,3580,3580,3580,3580,0
|
|
20240503,105000,151331000,3580,3580,3580,3580,1
|
|
20240503,104900,151327420,3580,3580,3580,3580,0
|
|
20240503,104800,151327420,3580,3580,3580,3580,0
|
|
20240503,104700,151327420,3580,3575,3580,3575,26
|
|
20240503,104600,151234460,3580,3580,3580,3580,0
|
|
20240503,104500,151234460,3580,3580,3580,3580,6
|
|
20240503,104400,151212980,3580,3580,3580,3580,2
|
|
20240503,104300,151205820,3575,3575,3575,3575,96
|
|
20240503,104200,150862620,3580,3580,3580,3580,100
|
|
20240503,104100,150504620,3580,3575,3580,3575,400
|
|
20240503,104000,149073620,3575,3585,3585,3575,1381
|
|
20240503,103900,144130765,3580,3580,3580,3580,0
|
|
20240503,103800,144130765,3580,3580,3580,3580,0
|
|
20240503,103700,144130765,3580,3585,3585,3580,275
|
|
20240503,103600,143145765,3580,3580,3580,3580,24
|
|
20240503,103500,143059845,3585,3585,3585,3585,1
|
|
20240503,103400,143056260,3580,3580,3580,3580,0
|
|
20240503,103300,143056260,3580,3580,3580,3580,324
|
|
20240503,103200,141896340,3580,3580,3580,3580,0
|
|
20240503,103100,141896340,3580,3580,3580,3580,0
|
|
20240503,103000,141896340,3580,3580,3580,3580,0
|
|
20240503,102900,141896340,3580,3580,3580,3580,0
|
|
20240503,102800,141896340,3580,3585,3585,3580,268
|
|
20240503,102700,140936895,3585,3585,3585,3585,6
|
|
20240503,102600,140915385,3585,3580,3585,3580,544
|
|
20240503,102500,138966365,3585,3585,3585,3585,186
|
|
20240503,102400,138299555,3585,3585,3585,3585,69
|
|
20240503,102300,138052190,3585,3590,3590,3585,7
|
|
20240503,102200,138027090,3590,3590,3590,3590,0
|
|
20240503,102100,138027090,3590,3590,3590,3590,472
|
|
20240503,102000,136332610,3590,3590,3590,3590,0
|
|
20240503,101900,136332610,3590,3590,3590,3590,30
|
|
20240503,101800,136224910,3590,3590,3590,3590,500
|
|
20240503,101700,134429910,3590,3590,3590,3590,1
|
|
20240503,101600,134426320,3590,3585,3590,3585,25
|
|
20240503,101500,134336690,3595,3595,3595,3595,0
|
|
20240503,101400,134336690,3595,3595,3595,3595,0
|
|
20240503,101300,134336690,3595,3590,3595,3590,2
|
|
20240503,101200,134329505,3585,3585,3585,3585,101
|
|
20240503,101100,133967420,3585,3585,3585,3585,0
|
|
20240503,101000,133967420,3585,3585,3585,3585,0
|
|
20240503,100900,133967420,3585,3585,3585,3580,445
|
|
20240503,100800,132373715,3580,3590,3590,3580,578
|
|
20240503,100700,130302325,3595,3595,3595,3595,100
|
|
20240503,100600,129942825,3590,3590,3590,3590,24
|
|
20240503,100500,129856665,3590,3590,3590,3590,0
|
|
20240503,100400,129856665,3590,3595,3595,3590,2
|
|
20240503,100300,129849480,3595,3595,3595,3595,1
|
|
20240503,100200,129845885,3595,3595,3595,3595,0
|
|
20240503,100100,129845885,3595,3595,3595,3595,10
|
|
20240503,100000,129809935,3595,3595,3595,3595,10
|
|
20240503,095900,129773985,3595,3595,3595,3595,401
|
|
20240503,095800,128332390,3595,3595,3595,3595,0
|
|
20240503,095700,128332390,3595,3595,3595,3595,1
|
|
20240503,095600,128328795,3590,3595,3595,3590,129
|
|
20240503,095500,127865660,3590,3595,3595,3590,9
|
|
20240503,095400,127833345,3595,3595,3595,3595,301
|
|
20240503,095300,126751250,3590,3590,3590,3590,0
|
|
20240503,095200,126751250,3590,3590,3590,3590,108
|
|
20240503,095100,126363530,3595,3595,3595,3595,1
|
|
20240503,095000,126359935,3590,3590,3590,3590,0
|
|
20240503,094900,126359935,3590,3590,3590,3590,0
|
|
20240503,094800,126359935,3590,3590,3590,3590,2
|
|
20240503,094700,126352755,3595,3595,3595,3595,2
|
|
20240503,094600,126345565,3590,3590,3590,3590,8
|
|
20240503,094500,126316845,3590,3585,3590,3585,182
|
|
20240503,094400,125664365,3585,3585,3585,3580,531
|
|
20240503,094300,123761480,3590,3575,3590,3575,503
|
|
20240503,094200,121960130,3580,3580,3580,3575,156
|
|
20240503,094100,121402150,3575,3600,3605,3575,12563
|
|
20240503,094000,76246365,3600,3600,3600,3595,1464
|
|
20240503,093900,70978275,3595,3600,3600,3595,2369
|
|
20240503,093800,62456980,3605,3600,3605,3600,49
|
|
20240503,093700,62280455,3605,3605,3605,3605,2
|
|
20240503,093600,62273245,3600,3600,3600,3600,0
|
|
20240503,093500,62273245,3600,3600,3600,3600,95
|
|
20240503,093400,61931245,3600,3600,3600,3600,1
|
|
20240503,093300,61927645,3595,3600,3600,3595,660
|
|
20240503,093200,59553440,3600,3605,3605,3600,1044
|
|
20240503,093100,55795035,3600,3600,3600,3600,24
|
|
20240503,093000,55708635,3610,3605,3610,3605,7
|
|
20240503,092900,55683395,3610,3600,3610,3600,14
|
|
20240503,092800,55632925,3600,3600,3600,3600,301
|
|
20240503,092700,54549325,3600,3600,3600,3600,3
|
|
20240503,092600,54538525,3605,3600,3605,3600,2804
|
|
20240503,092500,44442625,3605,3605,3605,3605,1
|
|
20240503,092400,44439020,3605,3605,3605,3605,2
|
|
20240503,092300,44431810,3600,3605,3605,3600,451
|
|
20240503,092200,42808190,3605,3610,3610,3605,555
|
|
20240503,092100,40807380,3610,3605,3610,3605,323
|
|
20240503,092000,39641470,3610,3610,3610,3605,800
|
|
20240503,091900,36755815,3610,3610,3610,3610,0
|
|
20240503,091800,36755815,3610,3610,3610,3610,182
|
|
20240503,091700,36098795,3610,3610,3610,3610,421
|
|
20240503,091600,34578985,3615,3615,3615,3615,0
|
|
20240503,091500,34578985,3615,3610,3615,3610,82
|
|
20240503,091400,34282960,3610,3605,3610,3605,41
|
|
20240503,091300,34135080,3610,3610,3610,3605,495
|
|
20240503,091200,32350595,3610,3610,3615,3605,53
|
|
20240503,091100,32159510,3615,3615,3615,3605,1064
|
|
20240503,091000,28319490,3610,3610,3610,3610,54
|
|
20240503,090900,28124550,3615,3625,3625,3615,1634
|
|
20240503,090800,22211425,3620,3620,3620,3620,0
|
|
20240503,090700,22211425,3620,3625,3630,3620,2079
|
|
20240503,090600,14672365,3620,3620,3620,3610,23
|
|
20240503,090500,14589210,3625,3625,3625,3625,553
|
|
20240503,090400,12584585,3620,3625,3625,3620,51
|
|
20240503,090300,12399955,3625,3605,3625,3600,1480
|
|
20240503,090200,7053955,3610,3615,3615,3610,993
|
|
20240503,090100,3466530,3615,3615,3620,3615,296
|
|
20240503,090000,2396440,3620,3620,3620,3620,662
|