626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192300,232718265,3255,3255,3255,3255,1000
|
|
20240503,192200,232718265,3255,3255,3255,3255,0
|
|
20240503,192100,232718265,3255,3255,3255,3255,0
|
|
20240503,192000,232718265,3255,3255,3255,3255,0
|
|
20240503,191900,232718265,3255,3255,3255,3255,0
|
|
20240503,191800,232718265,3255,3255,3255,3255,0
|
|
20240503,191700,232718265,3255,3255,3255,3255,0
|
|
20240503,191600,232718265,3255,3255,3255,3255,0
|
|
20240503,191500,232718265,3255,3255,3255,3255,0
|
|
20240503,191400,232718265,3255,3255,3255,3255,0
|
|
20240503,191300,232718265,3255,3255,3255,3255,0
|
|
20240503,191200,232718265,3255,3255,3255,3255,0
|
|
20240503,191100,232718265,3255,3255,3255,3255,0
|
|
20240503,191000,232718265,3255,3255,3255,3255,0
|
|
20240503,190900,232718265,3255,3255,3255,3255,0
|
|
20240503,190800,232718265,3255,3255,3255,3255,0
|
|
20240503,190700,232718265,3255,3255,3255,3255,0
|
|
20240503,190600,232718265,3255,3255,3255,3255,0
|
|
20240503,190500,232718265,3255,3255,3255,3255,0
|
|
20240503,190400,232718265,3255,3255,3255,3255,0
|
|
20240503,190300,232718265,3255,3255,3255,3255,0
|
|
20240503,190200,232718265,3255,3255,3255,3255,0
|
|
20240503,190100,232718265,3255,3255,3255,3255,0
|
|
20240503,190000,232718265,3255,3255,3255,3255,0
|
|
20240503,185900,232718265,3255,3255,3255,3255,0
|
|
20240503,185800,232718265,3255,3255,3255,3255,0
|
|
20240503,185700,232718265,3255,3255,3255,3255,0
|
|
20240503,185600,232718265,3255,3255,3255,3255,0
|
|
20240503,185500,232718265,3255,3255,3255,3255,0
|
|
20240503,185400,232718265,3255,3255,3255,3255,0
|
|
20240503,185300,232718265,3255,3255,3255,3255,1000
|
|
20240503,185200,232718265,3255,3255,3255,3255,0
|
|
20240503,185100,232718265,3255,3255,3255,3255,0
|
|
20240503,185000,232718265,3255,3255,3255,3255,0
|
|
20240503,184900,232718265,3255,3255,3255,3255,0
|
|
20240503,184800,232718265,3255,3255,3255,3255,0
|
|
20240503,184700,232718265,3255,3255,3255,3255,0
|
|
20240503,184600,232718265,3255,3255,3255,3255,0
|
|
20240503,184500,232718265,3255,3255,3255,3255,0
|
|
20240503,184400,232718265,3255,3255,3255,3255,0
|
|
20240503,184300,232718265,3255,3255,3255,3255,0
|
|
20240503,184200,232718265,3255,3255,3255,3255,0
|
|
20240503,184100,232718265,3255,3255,3255,3255,0
|
|
20240503,184000,232718265,3255,3255,3255,3255,0
|
|
20240503,183900,232718265,3255,3255,3255,3255,0
|
|
20240503,183800,232718265,3255,3255,3255,3255,0
|
|
20240503,183700,232718265,3255,3255,3255,3255,0
|
|
20240503,183600,232718265,3255,3255,3255,3255,0
|
|
20240503,183500,232718265,3255,3255,3255,3255,0
|
|
20240503,183400,232718265,3255,3255,3255,3255,0
|
|
20240503,183300,232718265,3255,3255,3255,3255,0
|
|
20240503,183200,232718265,3255,3255,3255,3255,0
|
|
20240503,183100,232718265,3255,3255,3255,3255,0
|
|
20240503,183000,232718265,3255,3255,3255,3255,0
|
|
20240503,182900,232718265,3255,3255,3255,3255,0
|
|
20240503,182800,232718265,3255,3255,3255,3255,0
|
|
20240503,182700,232718265,3255,3255,3255,3255,0
|
|
20240503,182600,232718265,3255,3255,3255,3255,0
|
|
20240503,182500,232718265,3255,3255,3255,3255,0
|
|
20240503,182400,232718265,3255,3255,3255,3255,0
|
|
20240503,182300,232718265,3255,3255,3255,3255,1000
|
|
20240503,182200,232718265,3255,3255,3255,3255,0
|
|
20240503,182100,232718265,3255,3255,3255,3255,0
|
|
20240503,182000,232718265,3255,3255,3255,3255,0
|
|
20240503,181900,232718265,3255,3255,3255,3255,0
|
|
20240503,181800,232718265,3255,3255,3255,3255,0
|
|
20240503,181700,232718265,3255,3255,3255,3255,0
|
|
20240503,181600,232718265,3255,3255,3255,3255,0
|
|
20240503,181500,232718265,3255,3255,3255,3255,0
|
|
20240503,181400,232718265,3255,3255,3255,3255,0
|
|
20240503,181300,232718265,3255,3255,3255,3255,0
|
|
20240503,181200,232718265,3255,3255,3255,3255,0
|
|
20240503,181100,232718265,3255,3255,3255,3255,0
|
|
20240503,181000,232718265,3255,3255,3255,3255,0
|
|
20240503,180900,232718265,3255,3255,3255,3255,0
|
|
20240503,180800,232718265,3255,3255,3255,3255,0
|
|
20240503,180700,232718265,3255,3255,3255,3255,0
|
|
20240503,180600,232718265,3255,3255,3255,3255,0
|
|
20240503,180500,232718265,3255,3255,3255,3255,0
|
|
20240503,180400,232718265,3255,3255,3255,3255,0
|
|
20240503,180300,232718265,3255,3255,3255,3255,0
|
|
20240503,180200,232718265,3255,3255,3255,3255,0
|
|
20240503,180100,232718265,3255,3255,3255,3255,0
|
|
20240503,180000,232718265,3255,3255,3255,3255,0
|
|
20240503,175900,232718265,3255,3255,3255,3255,0
|
|
20240503,175800,232718265,3255,3255,3255,3255,0
|
|
20240503,175700,232718265,3255,3255,3255,3255,0
|
|
20240503,175600,232718265,3255,3255,3255,3255,0
|
|
20240503,175500,232718265,3255,3255,3255,3255,0
|
|
20240503,175400,232718265,3255,3255,3255,3255,0
|
|
20240503,175300,232718265,3255,3255,3255,3255,1000
|
|
20240503,175200,232718265,3255,3255,3255,3255,0
|
|
20240503,175100,232718265,3255,3255,3255,3255,0
|
|
20240503,175000,232718265,3255,3255,3255,3255,0
|
|
20240503,174900,232718265,3255,3255,3255,3255,0
|
|
20240503,174800,232718265,3255,3255,3255,3255,0
|
|
20240503,174700,232718265,3255,3255,3255,3255,0
|
|
20240503,174600,232718265,3255,3255,3255,3255,0
|
|
20240503,174500,232718265,3255,3255,3255,3255,0
|
|
20240503,174400,232718265,3255,3255,3255,3255,0
|
|
20240503,174300,232718265,3255,3255,3255,3255,0
|
|
20240503,174200,232718265,3255,3255,3255,3255,0
|
|
20240503,174100,232718265,3255,3255,3255,3255,0
|
|
20240503,174000,232718265,3255,3255,3255,3255,0
|
|
20240503,173900,232718265,3255,3255,3255,3255,0
|
|
20240503,173800,232718265,3255,3255,3255,3255,0
|
|
20240503,173700,232718265,3255,3255,3255,3255,0
|
|
20240503,173600,232718265,3255,3255,3255,3255,0
|
|
20240503,173500,232718265,3255,3255,3255,3255,0
|
|
20240503,173400,232718265,3255,3255,3255,3255,0
|
|
20240503,173300,232718265,3255,3255,3255,3255,0
|
|
20240503,173200,232718265,3255,3255,3255,3255,0
|
|
20240503,173100,232718265,3255,3255,3255,3255,0
|
|
20240503,173000,232718265,3255,3255,3255,3255,0
|
|
20240503,172900,232718265,3255,3255,3255,3255,0
|
|
20240503,172800,232718265,3255,3255,3255,3255,0
|
|
20240503,172700,232718265,3255,3255,3255,3255,0
|
|
20240503,172600,232718265,3255,3255,3255,3255,0
|
|
20240503,172500,232718265,3255,3255,3255,3255,0
|
|
20240503,172400,232718265,3255,3255,3255,3255,0
|
|
20240503,172300,232718265,3255,3255,3255,3255,1000
|
|
20240503,172200,232718265,3255,3255,3255,3255,0
|
|
20240503,172100,232718265,3255,3255,3255,3255,0
|
|
20240503,172000,232718265,3255,3255,3255,3255,0
|
|
20240503,171900,232718265,3255,3255,3255,3255,0
|
|
20240503,171800,232718265,3255,3255,3255,3255,0
|
|
20240503,171700,232718265,3255,3255,3255,3255,0
|
|
20240503,171600,232718265,3255,3255,3255,3255,0
|
|
20240503,171500,232718265,3255,3255,3255,3255,0
|
|
20240503,171400,232718265,3255,3255,3255,3255,0
|
|
20240503,171300,232718265,3255,3255,3255,3255,0
|
|
20240503,171200,232718265,3255,3255,3255,3255,0
|
|
20240503,171100,232718265,3255,3255,3255,3255,0
|
|
20240503,171000,232718265,3255,3255,3255,3255,0
|
|
20240503,170900,232718265,3255,3255,3255,3255,0
|
|
20240503,170800,232718265,3255,3255,3255,3255,0
|
|
20240503,170700,232718265,3255,3255,3255,3255,0
|
|
20240503,170600,232718265,3255,3255,3255,3255,0
|
|
20240503,170500,232718265,3255,3255,3255,3255,0
|
|
20240503,170400,232718265,3255,3255,3255,3255,0
|
|
20240503,170300,232718265,3255,3255,3255,3255,0
|
|
20240503,170200,232718265,3255,3255,3255,3255,0
|
|
20240503,170100,232718265,3255,3255,3255,3255,0
|
|
20240503,170000,232718265,3255,3255,3255,3255,0
|
|
20240503,165900,232718265,3255,3255,3255,3255,0
|
|
20240503,165800,232718265,3255,3255,3255,3255,0
|
|
20240503,165700,232718265,3255,3255,3255,3255,0
|
|
20240503,165600,232718265,3255,3255,3255,3255,0
|
|
20240503,165500,232718265,3255,3255,3255,3255,0
|
|
20240503,165400,232718265,3255,3255,3255,3255,0
|
|
20240503,165300,232718265,3255,3255,3255,3255,1000
|
|
20240503,165200,232718265,3255,3255,3255,3255,0
|
|
20240503,165100,232718265,3255,3255,3255,3255,0
|
|
20240503,165000,232718265,3255,3255,3255,3255,0
|
|
20240503,164900,232718265,3255,3255,3255,3255,0
|
|
20240503,164800,232718265,3255,3255,3255,3255,0
|
|
20240503,164700,232718265,3255,3255,3255,3255,0
|
|
20240503,164600,232718265,3255,3255,3255,3255,0
|
|
20240503,164500,232718265,3255,3255,3255,3255,0
|
|
20240503,164400,232718265,3255,3255,3255,3255,0
|
|
20240503,164300,232718265,3255,3255,3255,3255,0
|
|
20240503,164200,232718265,3255,3255,3255,3255,0
|
|
20240503,164100,232718265,3255,3255,3255,3255,0
|
|
20240503,164000,232718265,3255,3255,3255,3255,0
|
|
20240503,163900,232718265,3255,3255,3255,3255,0
|
|
20240503,163800,232718265,3255,3255,3255,3255,0
|
|
20240503,163700,232718265,3255,3255,3255,3255,0
|
|
20240503,163600,232718265,3255,3255,3255,3255,0
|
|
20240503,163500,232718265,3255,3255,3255,3255,0
|
|
20240503,163400,232718265,3255,3255,3255,3255,0
|
|
20240503,163300,232718265,3255,3255,3255,3255,0
|
|
20240503,163200,232718265,3255,3255,3255,3255,0
|
|
20240503,163100,232718265,3255,3255,3255,3255,0
|
|
20240503,163000,232718265,3255,3255,3255,3255,0
|
|
20240503,162900,232718265,3255,3255,3255,3255,0
|
|
20240503,162800,232718265,3255,3255,3255,3255,0
|
|
20240503,162700,232718265,3255,3255,3255,3255,0
|
|
20240503,162600,232718265,3255,3255,3255,3255,0
|
|
20240503,162500,232718265,3255,3255,3255,3255,0
|
|
20240503,162400,232718265,3255,3255,3255,3255,0
|
|
20240503,162300,232718265,3255,3255,3255,3255,1000
|
|
20240503,162200,232718265,3255,3255,3255,3255,0
|
|
20240503,162100,232718265,3255,3255,3255,3255,0
|
|
20240503,162000,232718265,3255,3255,3255,3255,0
|
|
20240503,161900,232718265,3255,3255,3255,3255,0
|
|
20240503,161800,232718265,3255,3255,3255,3255,0
|
|
20240503,161700,232718265,3255,3255,3255,3255,0
|
|
20240503,161600,232718265,3255,3255,3255,3255,0
|
|
20240503,161500,232718265,3255,3255,3255,3255,0
|
|
20240503,161400,232718265,3255,3255,3255,3255,0
|
|
20240503,161300,232718265,3255,3255,3255,3255,0
|
|
20240503,161200,232718265,3255,3255,3255,3255,0
|
|
20240503,161100,232718265,3255,3255,3255,3255,0
|
|
20240503,161000,232718265,3255,3255,3255,3255,0
|
|
20240503,160900,232718265,3255,3255,3255,3255,0
|
|
20240503,160800,232718265,3255,3255,3255,3255,0
|
|
20240503,160700,232718265,3255,3255,3255,3255,0
|
|
20240503,160600,232718265,3255,3255,3255,3255,0
|
|
20240503,160500,232718265,3255,3255,3255,3255,0
|
|
20240503,160400,232718265,3255,3255,3255,3255,0
|
|
20240503,160300,232718265,3255,3255,3255,3255,0
|
|
20240503,160200,232718265,3255,3255,3255,3255,0
|
|
20240503,160100,232718265,3255,3255,3255,3255,0
|
|
20240503,160000,232718265,3255,3255,3255,3255,0
|
|
20240503,155900,232718265,3255,3255,3255,3255,0
|
|
20240503,155800,232718265,3255,3255,3255,3255,0
|
|
20240503,155700,232718265,3255,3255,3255,3255,0
|
|
20240503,155600,232718265,3255,3255,3255,3255,0
|
|
20240503,155500,232718265,3255,3255,3255,3255,0
|
|
20240503,155400,232718265,3255,3255,3255,3255,0
|
|
20240503,155300,232718265,3255,3255,3255,3255,1000
|
|
20240503,155200,232718265,3255,3255,3255,3255,0
|
|
20240503,155100,232718265,3255,3255,3255,3255,0
|
|
20240503,155000,232718265,3255,3255,3255,3255,0
|
|
20240503,154900,232718265,3255,3255,3255,3255,0
|
|
20240503,154800,232718265,3255,3255,3255,3255,0
|
|
20240503,154700,232718265,3255,3255,3255,3255,0
|
|
20240503,154600,232718265,3255,3255,3255,3255,0
|
|
20240503,154500,232718265,3255,3255,3255,3255,0
|
|
20240503,154400,232718265,3255,3255,3255,3255,0
|
|
20240503,154300,232718265,3255,3255,3255,3255,0
|
|
20240503,154200,232718265,3255,3255,3255,3255,0
|
|
20240503,154100,232718265,3255,3255,3255,3255,0
|
|
20240503,154000,232718265,3255,3255,3255,3255,0
|
|
20240503,153900,232718265,3255,3255,3255,3255,0
|
|
20240503,153800,232718265,3255,3255,3255,3255,0
|
|
20240503,153700,232718265,3255,3255,3255,3255,0
|
|
20240503,153600,232718265,3255,3255,3255,3255,0
|
|
20240503,153500,232718265,3255,3255,3255,3255,0
|
|
20240503,153400,232718265,3255,3255,3255,3255,0
|
|
20240503,153300,232718265,3255,3255,3255,3255,0
|
|
20240503,153200,232718265,3255,3255,3255,3255,0
|
|
20240503,153100,232718265,3255,3255,3255,3255,0
|
|
20240503,153000,232718265,3255,3255,3255,3255,1000
|
|
20240503,152900,229463265,3260,3260,3260,3260,0
|
|
20240503,152800,229463265,3260,3260,3260,3260,0
|
|
20240503,152700,229463265,3260,3260,3260,3260,0
|
|
20240503,152600,229463265,3260,3260,3260,3260,0
|
|
20240503,152500,229463265,3260,3260,3260,3260,0
|
|
20240503,152400,229463265,3260,3260,3260,3260,0
|
|
20240503,152300,229463265,3260,3260,3260,3260,0
|
|
20240503,152200,229463265,3260,3260,3260,3260,0
|
|
20240503,152100,229463265,3260,3260,3260,3260,0
|
|
20240503,152000,229463265,3260,3260,3260,3260,0
|
|
20240503,151900,229463265,3260,3250,3260,3250,301
|
|
20240503,151800,228485005,3250,3250,3250,3250,40
|
|
20240503,151700,228355005,3255,3255,3255,3255,1
|
|
20240503,151600,228351750,3250,3250,3250,3250,86
|
|
20240503,151500,228072250,3250,3250,3250,3250,675
|
|
20240503,151400,225878500,3255,3255,3255,3255,0
|
|
20240503,151300,225878500,3255,3255,3255,3255,0
|
|
20240503,151200,225878500,3255,3255,3255,3255,0
|
|
20240503,151100,225878500,3255,3245,3255,3245,5
|
|
20240503,151000,225862265,3255,3255,3255,3255,0
|
|
20240503,150900,225862265,3255,3250,3255,3250,290
|
|
20240503,150800,224919755,3255,3255,3255,3255,1
|
|
20240503,150700,224916500,3245,3245,3245,3245,300
|
|
20240503,150600,223943000,3255,3255,3255,3255,0
|
|
20240503,150500,223943000,3255,3255,3255,3255,0
|
|
20240503,150400,223943000,3255,3255,3255,3255,0
|
|
20240503,150300,223943000,3255,3250,3255,3250,7
|
|
20240503,150200,223920245,3255,3255,3255,3255,1
|
|
20240503,150100,223916990,3255,3250,3255,3240,1002
|
|
20240503,150000,220665710,3255,3255,3255,3255,2
|
|
20240503,145900,220659200,3255,3255,3255,3255,15
|
|
20240503,145800,220610375,3255,3255,3255,3255,0
|
|
20240503,145700,220610375,3255,3255,3255,3255,0
|
|
20240503,145600,220610375,3255,3255,3255,3255,0
|
|
20240503,145500,220610375,3255,3255,3255,3255,0
|
|
20240503,145400,220610375,3255,3255,3255,3255,0
|
|
20240503,145300,220610375,3255,3255,3255,3255,0
|
|
20240503,145200,220610375,3255,3255,3255,3255,0
|
|
20240503,145100,220610375,3255,3255,3255,3255,0
|
|
20240503,145000,220610375,3255,3255,3255,3255,0
|
|
20240503,144900,220610375,3255,3255,3255,3255,1
|
|
20240503,144800,220607120,3250,3250,3250,3250,36
|
|
20240503,144700,220490120,3255,3255,3255,3255,0
|
|
20240503,144600,220490120,3255,3255,3255,3255,0
|
|
20240503,144500,220490120,3255,3255,3255,3255,0
|
|
20240503,144400,220490120,3255,3255,3255,3255,1
|
|
20240503,144300,220486865,3260,3255,3260,3255,7
|
|
20240503,144200,220464065,3255,3255,3255,3255,4
|
|
20240503,144100,220451045,3255,3255,3255,3255,4
|
|
20240503,144000,220438025,3255,3255,3255,3255,7
|
|
20240503,143900,220415240,3255,3255,3255,3255,7
|
|
20240503,143800,220392455,3255,3255,3255,3255,5
|
|
20240503,143700,220376180,3255,3255,3255,3255,6
|
|
20240503,143600,220356650,3255,3255,3255,3255,6
|
|
20240503,143500,220337120,3255,3255,3255,3255,8
|
|
20240503,143400,220311080,3255,3255,3255,3255,6
|
|
20240503,143300,220291550,3250,3250,3250,3250,100
|
|
20240503,143200,219966550,3255,3250,3255,3250,981
|
|
20240503,143100,216777755,3250,3250,3250,3250,0
|
|
20240503,143000,216777755,3250,3250,3250,3250,0
|
|
20240503,142900,216777755,3250,3250,3250,3250,5
|
|
20240503,142800,216761505,3250,3250,3250,3250,1
|
|
20240503,142700,216758255,3245,3245,3245,3245,100
|
|
20240503,142600,216433755,3250,3250,3250,3250,0
|
|
20240503,142500,216433755,3250,3250,3250,3250,0
|
|
20240503,142400,216433755,3250,3250,3250,3250,2
|
|
20240503,142300,216427255,3255,3255,3255,3255,2
|
|
20240503,142200,216420745,3255,3255,3255,3255,0
|
|
20240503,142100,216420745,3255,3255,3255,3255,0
|
|
20240503,142000,216420745,3255,3255,3255,3255,2
|
|
20240503,141900,216414235,3255,3255,3255,3255,0
|
|
20240503,141800,216414235,3255,3255,3255,3255,0
|
|
20240503,141700,216414235,3255,3255,3255,3255,0
|
|
20240503,141600,216414235,3255,3255,3255,3255,0
|
|
20240503,141500,216414235,3255,3255,3255,3255,0
|
|
20240503,141400,216414235,3255,3255,3255,3255,0
|
|
20240503,141300,216414235,3255,3255,3255,3255,0
|
|
20240503,141200,216414235,3255,3255,3255,3255,50
|
|
20240503,141100,216251485,3255,3255,3255,3255,4
|
|
20240503,141000,216238465,3255,3255,3255,3255,5
|
|
20240503,140900,216222190,3255,3255,3255,3255,0
|
|
20240503,140800,216222190,3255,3245,3255,3240,4283
|
|
20240503,140700,202336735,3255,3255,3255,3255,0
|
|
20240503,140600,202336735,3255,3255,3255,3255,0
|
|
20240503,140500,202336735,3255,3255,3255,3255,4
|
|
20240503,140400,202323715,3245,3245,3245,3245,550
|
|
20240503,140300,200538965,3250,3250,3250,3250,25
|
|
20240503,140200,200457715,3255,3255,3255,3255,0
|
|
20240503,140100,200457715,3255,3255,3255,3255,0
|
|
20240503,140000,200457715,3255,3255,3255,3255,0
|
|
20240503,135900,200457715,3255,3245,3255,3245,1432
|
|
20240503,135800,195806210,3250,3250,3250,3250,0
|
|
20240503,135700,195806210,3250,3250,3250,3250,0
|
|
20240503,135600,195806210,3250,3250,3250,3250,0
|
|
20240503,135500,195806210,3250,3250,3250,3250,7000
|
|
20240503,135400,173056210,3250,3250,3255,3250,4410
|
|
20240503,135300,158723705,3250,3250,3250,3250,0
|
|
20240503,135200,158723705,3250,3250,3250,3250,0
|
|
20240503,135100,158723705,3250,3250,3250,3250,0
|
|
20240503,135000,158723705,3250,3250,3250,3250,189
|
|
20240503,134900,158109455,3260,3260,3260,3260,0
|
|
20240503,134800,158109455,3260,3260,3260,3260,0
|
|
20240503,134700,158109455,3260,3260,3260,3260,0
|
|
20240503,134600,158109455,3260,3260,3260,3260,0
|
|
20240503,134500,158109455,3260,3260,3260,3260,0
|
|
20240503,134400,158109455,3260,3260,3260,3260,0
|
|
20240503,134300,158109455,3260,3260,3260,3260,1
|
|
20240503,134200,158106195,3260,3260,3260,3260,0
|
|
20240503,134100,158106195,3260,3260,3260,3260,1
|
|
20240503,134000,158102935,3250,3250,3250,3250,0
|
|
20240503,133900,158102935,3250,3250,3250,3250,0
|
|
20240503,133800,158102935,3250,3250,3250,3250,0
|
|
20240503,133700,158102935,3250,3250,3250,3250,7
|
|
20240503,133600,158080185,3260,3260,3260,3260,1
|
|
20240503,133500,158076925,3250,3250,3250,3250,409
|
|
20240503,133400,156747675,3260,3260,3260,3260,0
|
|
20240503,133300,156747675,3260,3260,3260,3260,0
|
|
20240503,133200,156747675,3260,3260,3260,3260,0
|
|
20240503,133100,156747675,3260,3260,3260,3260,0
|
|
20240503,133000,156747675,3260,3260,3260,3260,0
|
|
20240503,132900,156747675,3260,3260,3260,3260,0
|
|
20240503,132800,156747675,3260,3260,3260,3260,0
|
|
20240503,132700,156747675,3260,3260,3260,3260,0
|
|
20240503,132600,156747675,3260,3260,3260,3260,0
|
|
20240503,132500,156747675,3260,3260,3260,3260,0
|
|
20240503,132400,156747675,3260,3260,3260,3260,0
|
|
20240503,132300,156747675,3260,3260,3260,3260,0
|
|
20240503,132200,156747675,3260,3260,3260,3260,0
|
|
20240503,132100,156747675,3260,3255,3260,3255,2
|
|
20240503,132000,156741160,3255,3255,3255,3255,16
|
|
20240503,131900,156689080,3240,3240,3240,3240,0
|
|
20240503,131800,156689080,3240,3240,3240,3240,0
|
|
20240503,131700,156689080,3240,3240,3240,3240,0
|
|
20240503,131600,156689080,3240,3250,3250,3240,6000
|
|
20240503,131500,137227860,3260,3260,3260,3260,1
|
|
20240503,131400,137224600,3250,3250,3250,3250,0
|
|
20240503,131300,137224600,3250,3250,3250,3250,0
|
|
20240503,131200,137224600,3250,3250,3250,3250,116
|
|
20240503,131100,136847600,3250,3250,3250,3250,0
|
|
20240503,131000,136847600,3250,3260,3260,3250,389
|
|
20240503,130900,135581335,3260,3260,3260,3260,159
|
|
20240503,130800,135062995,3260,3260,3260,3260,0
|
|
20240503,130700,135062995,3260,3260,3260,3260,0
|
|
20240503,130600,135062995,3260,3260,3260,3260,0
|
|
20240503,130500,135062995,3260,3260,3260,3260,0
|
|
20240503,130400,135062995,3260,3260,3260,3260,0
|
|
20240503,130300,135062995,3260,3260,3260,3260,0
|
|
20240503,130200,135062995,3260,3260,3260,3260,409
|
|
20240503,130100,133729655,3260,3260,3260,3260,30
|
|
20240503,130000,133631855,3255,3255,3255,3255,0
|
|
20240503,125900,133631855,3255,3255,3255,3255,0
|
|
20240503,125800,133631855,3255,3255,3255,3255,112
|
|
20240503,125700,133267295,3255,3255,3255,3255,10
|
|
20240503,125600,133234745,3255,3255,3255,3255,0
|
|
20240503,125500,133234745,3255,3255,3255,3255,500
|
|
20240503,125400,131607245,3260,3260,3260,3260,0
|
|
20240503,125300,131607245,3260,3260,3260,3260,0
|
|
20240503,125200,131607245,3260,3260,3260,3260,0
|
|
20240503,125100,131607245,3260,3260,3260,3260,0
|
|
20240503,125000,131607245,3260,3260,3260,3260,0
|
|
20240503,124900,131607245,3260,3260,3260,3260,0
|
|
20240503,124800,131607245,3260,3260,3260,3260,0
|
|
20240503,124700,131607245,3260,3260,3260,3260,1
|
|
20240503,124600,131603985,3250,3250,3250,3250,0
|
|
20240503,124500,131603985,3250,3250,3250,3250,0
|
|
20240503,124400,131603985,3250,3250,3250,3250,0
|
|
20240503,124300,131603985,3250,3250,3250,3250,0
|
|
20240503,124200,131603985,3250,3255,3255,3250,132
|
|
20240503,124100,131174715,3265,3265,3265,3265,0
|
|
20240503,124000,131174715,3265,3255,3265,3255,48
|
|
20240503,123900,131018460,3255,3250,3255,3250,1001
|
|
20240503,123800,127765205,3255,3255,3255,3255,0
|
|
20240503,123700,127765205,3255,3255,3255,3255,0
|
|
20240503,123600,127765205,3255,3255,3255,3255,0
|
|
20240503,123500,127765205,3255,3255,3255,3255,1
|
|
20240503,123400,127761950,3245,3250,3250,3245,892
|
|
20240503,123300,124867405,3250,3250,3250,3250,1
|
|
20240503,123200,124864155,3250,3250,3250,3250,0
|
|
20240503,123100,124864155,3250,3255,3255,3250,5047
|
|
20240503,123000,108461390,3250,3250,3250,3250,0
|
|
20240503,122900,108461390,3250,3250,3250,3250,0
|
|
20240503,122800,108461390,3250,3250,3250,3250,0
|
|
20240503,122700,108461390,3250,3250,3250,3250,0
|
|
20240503,122600,108461390,3250,3250,3250,3250,0
|
|
20240503,122500,108461390,3250,3255,3255,3250,300
|
|
20240503,122400,107486100,3255,3255,3255,3255,200
|
|
20240503,122300,106835100,3260,3260,3260,3260,0
|
|
20240503,122200,106835100,3260,3260,3260,3260,0
|
|
20240503,122100,106835100,3260,3260,3260,3260,0
|
|
20240503,122000,106835100,3260,3260,3260,3260,1
|
|
20240503,121900,106831840,3255,3255,3255,3255,500
|
|
20240503,121800,105204340,3260,3260,3260,3260,0
|
|
20240503,121700,105204340,3260,3260,3260,3260,0
|
|
20240503,121600,105204340,3260,3260,3260,3260,0
|
|
20240503,121500,105204340,3260,3260,3260,3260,0
|
|
20240503,121400,105204340,3260,3260,3260,3260,1
|
|
20240503,121300,105201080,3250,3250,3250,3250,0
|
|
20240503,121200,105201080,3250,3250,3250,3250,0
|
|
20240503,121100,105201080,3250,3255,3255,3250,63
|
|
20240503,121000,104996315,3260,3260,3260,3260,0
|
|
20240503,120900,104996315,3260,3260,3260,3260,0
|
|
20240503,120800,104996315,3260,3260,3260,3260,0
|
|
20240503,120700,104996315,3260,3260,3260,3260,0
|
|
20240503,120600,104996315,3260,3260,3260,3260,55
|
|
20240503,120500,104817015,3265,3265,3265,3265,0
|
|
20240503,120400,104817015,3265,3265,3265,3265,0
|
|
20240503,120300,104817015,3265,3265,3265,3265,0
|
|
20240503,120200,104817015,3265,3265,3265,3265,0
|
|
20240503,120100,104817015,3265,3265,3265,3265,0
|
|
20240503,120000,104817015,3265,3250,3265,3250,218
|
|
20240503,115900,104107600,3270,3270,3270,3270,0
|
|
20240503,115800,104107600,3270,3270,3270,3270,0
|
|
20240503,115700,104107600,3270,3270,3270,3270,0
|
|
20240503,115600,104107600,3270,3270,3270,3270,0
|
|
20240503,115500,104107600,3270,3270,3270,3270,0
|
|
20240503,115400,104107600,3270,3270,3270,3270,0
|
|
20240503,115300,104107600,3270,3270,3270,3270,0
|
|
20240503,115200,104107600,3270,3265,3270,3265,2
|
|
20240503,115100,104101065,3270,3265,3270,3265,6
|
|
20240503,115000,104081460,3270,3265,3270,3265,2
|
|
20240503,114900,104074925,3270,3265,3270,3265,10
|
|
20240503,114800,104042250,3255,3255,3255,3255,0
|
|
20240503,114700,104042250,3255,3255,3255,3255,0
|
|
20240503,114600,104042250,3255,3270,3270,3255,3005
|
|
20240503,114500,94260900,3270,3270,3270,3270,84
|
|
20240503,114400,93986220,3270,3270,3270,3270,10
|
|
20240503,114300,93953520,3270,3270,3270,3270,1
|
|
20240503,114200,93950250,3270,3270,3270,3270,0
|
|
20240503,114100,93950250,3270,3270,3270,3270,0
|
|
20240503,114000,93950250,3270,3270,3270,3270,0
|
|
20240503,113900,93950250,3270,3270,3270,3270,0
|
|
20240503,113800,93950250,3270,3270,3270,3270,150
|
|
20240503,113700,93459750,3270,3270,3270,3270,1
|
|
20240503,113600,93456480,3255,3255,3255,3255,0
|
|
20240503,113500,93456480,3255,3270,3270,3255,568
|
|
20240503,113400,91607245,3265,3265,3265,3265,0
|
|
20240503,113300,91607245,3265,3265,3265,3265,0
|
|
20240503,113200,91607245,3265,3265,3265,3265,497
|
|
20240503,113100,89984540,3265,3265,3265,3265,0
|
|
20240503,113000,89984540,3265,3265,3265,3265,0
|
|
20240503,112900,89984540,3265,3265,3265,3265,0
|
|
20240503,112800,89984540,3265,3265,3265,3265,524
|
|
20240503,112700,88273680,3265,3265,3265,3265,3
|
|
20240503,112600,88263885,3265,3265,3265,3265,0
|
|
20240503,112500,88263885,3265,3265,3265,3265,0
|
|
20240503,112400,88263885,3265,3265,3265,3265,0
|
|
20240503,112300,88263885,3265,3265,3265,3265,0
|
|
20240503,112200,88263885,3265,3265,3265,3265,0
|
|
20240503,112100,88263885,3265,3260,3265,3260,17
|
|
20240503,112000,88208460,3255,3260,3260,3255,11
|
|
20240503,111900,88172605,3260,3265,3265,3260,803
|
|
20240503,111800,85554820,3255,3255,3255,3255,1600
|
|
20240503,111700,80346820,3260,3260,3260,3260,4
|
|
20240503,111600,80333780,3255,3260,3260,3255,1761
|
|
20240503,111500,74601715,3260,3260,3260,3260,153
|
|
20240503,111400,74102935,3265,3265,3265,3265,0
|
|
20240503,111300,74102935,3265,3265,3265,3265,0
|
|
20240503,111200,74102935,3265,3265,3265,3265,0
|
|
20240503,111100,74102935,3265,3265,3265,3265,0
|
|
20240503,111000,74102935,3265,3265,3265,3265,0
|
|
20240503,110900,74102935,3265,3265,3265,3265,2
|
|
20240503,110800,74096405,3265,3265,3265,3265,0
|
|
20240503,110700,74096405,3265,3265,3265,3265,0
|
|
20240503,110600,74096405,3265,3265,3265,3265,0
|
|
20240503,110500,74096405,3265,3265,3265,3265,0
|
|
20240503,110400,74096405,3265,3265,3265,3265,0
|
|
20240503,110300,74096405,3265,3265,3265,3265,0
|
|
20240503,110200,74096405,3265,3265,3265,3265,0
|
|
20240503,110100,74096405,3265,3265,3265,3265,1
|
|
20240503,110000,74093140,3265,3265,3265,3265,0
|
|
20240503,105900,74093140,3265,3265,3265,3265,0
|
|
20240503,105800,74093140,3265,3265,3265,3265,1
|
|
20240503,105700,74089875,3260,3260,3260,3260,307
|
|
20240503,105600,73089055,3265,3265,3265,3265,0
|
|
20240503,105500,73089055,3265,3265,3265,3265,0
|
|
20240503,105400,73089055,3265,3260,3265,3260,12
|
|
20240503,105300,73049925,3260,3260,3260,3260,53
|
|
20240503,105200,72877145,3265,3265,3265,3265,0
|
|
20240503,105100,72877145,3265,3265,3265,3265,5
|
|
20240503,105000,72860820,3265,3265,3265,3265,0
|
|
20240503,104900,72860820,3265,3265,3265,3265,0
|
|
20240503,104800,72860820,3265,3265,3265,3265,0
|
|
20240503,104700,72860820,3265,3265,3265,3265,33
|
|
20240503,104600,72753075,3265,3265,3265,3265,1
|
|
20240503,104500,72749810,3255,3260,3260,3255,30
|
|
20240503,104400,72652075,3270,3270,3270,3270,0
|
|
20240503,104300,72652075,3270,3270,3270,3270,0
|
|
20240503,104200,72652075,3270,3270,3270,3270,0
|
|
20240503,104100,72652075,3270,3270,3270,3270,0
|
|
20240503,104000,72652075,3270,3260,3270,3260,1114
|
|
20240503,103900,69020425,3270,3270,3270,3270,0
|
|
20240503,103800,69020425,3270,3270,3270,3270,0
|
|
20240503,103700,69020425,3270,3270,3270,3270,0
|
|
20240503,103600,69020425,3270,3270,3270,3270,0
|
|
20240503,103500,69020425,3270,3270,3270,3270,0
|
|
20240503,103400,69020425,3270,3270,3270,3270,1
|
|
20240503,103300,69017155,3260,3260,3260,3260,0
|
|
20240503,103200,69017155,3260,3260,3260,3260,14
|
|
20240503,103100,68971515,3270,3270,3270,3270,0
|
|
20240503,103000,68971515,3270,3270,3270,3270,0
|
|
20240503,102900,68971515,3270,3270,3270,3270,0
|
|
20240503,102800,68971515,3270,3270,3270,3270,1
|
|
20240503,102700,68968245,3265,3265,3265,3265,1421
|
|
20240503,102600,64328680,3265,3265,3265,3265,0
|
|
20240503,102500,64328680,3265,3265,3265,3265,0
|
|
20240503,102400,64328680,3265,3265,3265,3265,57
|
|
20240503,102300,64142575,3265,3265,3265,3265,2
|
|
20240503,102200,64136045,3255,3255,3255,3255,747
|
|
20240503,102100,61704560,3255,3255,3255,3255,2000
|
|
20240503,102000,55194560,3255,3260,3260,3255,1932
|
|
20240503,101900,48903385,3265,3265,3265,3265,0
|
|
20240503,101800,48903385,3265,3265,3265,3265,0
|
|
20240503,101700,48903385,3265,3265,3265,3265,0
|
|
20240503,101600,48903385,3265,3265,3265,3265,40
|
|
20240503,101500,48772785,3265,3265,3265,3265,0
|
|
20240503,101400,48772785,3265,3265,3265,3265,0
|
|
20240503,101300,48772785,3265,3255,3265,3255,201
|
|
20240503,101200,48118520,3265,3265,3265,3265,0
|
|
20240503,101100,48118520,3265,3265,3265,3265,0
|
|
20240503,101000,48118520,3265,3265,3265,3265,0
|
|
20240503,100900,48118520,3265,3255,3265,3255,2206
|
|
20240503,100800,40937380,3260,3260,3260,3260,0
|
|
20240503,100700,40937380,3260,3260,3260,3260,1500
|
|
20240503,100600,36047380,3260,3260,3260,3260,1
|
|
20240503,100500,36044120,3260,3260,3260,3260,484
|
|
20240503,100400,34466280,3260,3260,3260,3260,100
|
|
20240503,100300,34140280,3260,3265,3265,3260,1504
|
|
20240503,100200,29237220,3265,3265,3265,3265,0
|
|
20240503,100100,29237220,3265,3265,3265,3265,5
|
|
20240503,100000,29220895,3265,3265,3265,3265,5
|
|
20240503,095900,29204570,3265,3265,3265,3265,50
|
|
20240503,095800,29041320,3265,3265,3265,3265,1
|
|
20240503,095700,29038055,3265,3265,3265,3265,6
|
|
20240503,095600,29018465,3265,3265,3265,3265,9
|
|
20240503,095500,28989080,3265,3265,3265,3265,0
|
|
20240503,095400,28989080,3265,3265,3265,3265,13
|
|
20240503,095300,28946635,3265,3265,3265,3265,58
|
|
20240503,095200,28757265,3260,3260,3260,3260,1257
|
|
20240503,095100,24659445,3260,3260,3260,3260,81
|
|
20240503,095000,24395385,3260,3260,3260,3260,110
|
|
20240503,094900,24036785,3265,3265,3265,3265,0
|
|
20240503,094800,24036785,3265,3265,3265,3265,7
|
|
20240503,094700,24013930,3265,3265,3265,3265,0
|
|
20240503,094600,24013930,3265,3265,3265,3265,10
|
|
20240503,094500,23981280,3265,3265,3265,3265,0
|
|
20240503,094400,23981280,3265,3270,3270,3265,80
|
|
20240503,094300,23719980,3270,3270,3270,3270,20
|
|
20240503,094200,23654580,3270,3270,3270,3270,23
|
|
20240503,094100,23579370,3270,3270,3270,3270,0
|
|
20240503,094000,23579370,3270,3270,3270,3270,1
|
|
20240503,093900,23576100,3265,3265,3265,3265,500
|
|
20240503,093800,21943600,3265,3260,3265,3260,30
|
|
20240503,093700,21845700,3260,3260,3260,3260,313
|
|
20240503,093600,20825320,3260,3265,3265,3260,382
|
|
20240503,093500,19579850,3265,3265,3265,3265,0
|
|
20240503,093400,19579850,3265,3265,3265,3265,0
|
|
20240503,093300,19579850,3265,3265,3265,3265,0
|
|
20240503,093200,19579850,3265,3265,3265,3265,20
|
|
20240503,093100,19514550,3260,3260,3260,3260,0
|
|
20240503,093000,19514550,3260,3260,3260,3260,1552
|
|
20240503,092900,14455030,3260,3260,3260,3260,0
|
|
20240503,092800,14455030,3260,3260,3260,3260,300
|
|
20240503,092700,13477030,3265,3265,3265,3265,184
|
|
20240503,092600,12876270,3270,3270,3270,3270,0
|
|
20240503,092500,12876270,3270,3270,3270,3270,26
|
|
20240503,092400,12791250,3275,3275,3275,3275,0
|
|
20240503,092300,12791250,3275,3275,3275,3275,11
|
|
20240503,092200,12755225,3275,3275,3275,3275,0
|
|
20240503,092100,12755225,3275,3275,3275,3275,0
|
|
20240503,092000,12755225,3275,3275,3275,3275,0
|
|
20240503,091900,12755225,3275,3275,3275,3275,0
|
|
20240503,091800,12755225,3275,3275,3275,3275,15
|
|
20240503,091700,12706100,3275,3275,3275,3275,32
|
|
20240503,091600,12601300,3275,3275,3275,3275,89
|
|
20240503,091500,12309825,3275,3275,3275,3275,0
|
|
20240503,091400,12309825,3275,3275,3275,3275,10
|
|
20240503,091300,12277075,3280,3280,3280,3280,0
|
|
20240503,091200,12277075,3280,3280,3280,3280,314
|
|
20240503,091100,11247155,3280,3280,3280,3280,1
|
|
20240503,091000,11243875,3280,3280,3280,3280,13
|
|
20240503,090900,11201235,3280,3280,3280,3280,1
|
|
20240503,090800,11197955,3280,3280,3280,3280,0
|
|
20240503,090700,11197955,3280,3280,3280,3280,71
|
|
20240503,090600,10965075,3275,3275,3275,3275,52
|
|
20240503,090500,10794775,3275,3280,3280,3275,122
|
|
20240503,090400,10395090,3275,3275,3275,3275,0
|
|
20240503,090300,10395090,3275,3275,3275,3275,20
|
|
20240503,090200,10329590,3275,3280,3280,3275,48
|
|
20240503,090100,10172170,3265,3280,3280,3260,2994
|
|
20240503,090000,403820,3310,3310,3310,3310,122
|