682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201900,118048875,3590,3590,3590,3590,1121
|
|
20240503,201800,118048875,3590,3590,3590,3590,0
|
|
20240503,201700,118048875,3590,3590,3590,3590,0
|
|
20240503,201600,118048875,3590,3590,3590,3590,0
|
|
20240503,201500,118048875,3590,3590,3590,3590,0
|
|
20240503,201400,118048875,3590,3590,3590,3590,0
|
|
20240503,201300,118048875,3590,3590,3590,3590,0
|
|
20240503,201200,118048875,3590,3590,3590,3590,0
|
|
20240503,201100,118048875,3590,3590,3590,3590,0
|
|
20240503,201000,118048875,3590,3590,3590,3590,0
|
|
20240503,200900,118048875,3590,3590,3590,3590,0
|
|
20240503,200800,118048875,3590,3590,3590,3590,0
|
|
20240503,200700,118048875,3590,3590,3590,3590,0
|
|
20240503,200600,118048875,3590,3590,3590,3590,0
|
|
20240503,200500,118048875,3590,3590,3590,3590,0
|
|
20240503,200400,118048875,3590,3590,3590,3590,0
|
|
20240503,200300,118048875,3590,3590,3590,3590,0
|
|
20240503,200200,118048875,3590,3590,3590,3590,0
|
|
20240503,200100,118048875,3590,3590,3590,3590,0
|
|
20240503,200000,118048875,3590,3590,3590,3590,0
|
|
20240503,195900,118048875,3590,3590,3590,3590,0
|
|
20240503,195800,118048875,3590,3590,3590,3590,0
|
|
20240503,195700,118048875,3590,3590,3590,3590,0
|
|
20240503,195600,118048875,3590,3590,3590,3590,0
|
|
20240503,195500,118048875,3590,3590,3590,3590,0
|
|
20240503,195400,118048875,3590,3590,3590,3590,0
|
|
20240503,195300,118048875,3590,3590,3590,3590,0
|
|
20240503,195200,118048875,3590,3590,3590,3590,0
|
|
20240503,195100,118048875,3590,3590,3590,3590,0
|
|
20240503,195000,118048875,3590,3590,3590,3590,0
|
|
20240503,194900,118048875,3590,3590,3590,3590,1121
|
|
20240503,194800,118048875,3590,3590,3590,3590,0
|
|
20240503,194700,118048875,3590,3590,3590,3590,0
|
|
20240503,194600,118048875,3590,3590,3590,3590,0
|
|
20240503,194500,118048875,3590,3590,3590,3590,0
|
|
20240503,194400,118048875,3590,3590,3590,3590,0
|
|
20240503,194300,118048875,3590,3590,3590,3590,0
|
|
20240503,194200,118048875,3590,3590,3590,3590,0
|
|
20240503,194100,118048875,3590,3590,3590,3590,0
|
|
20240503,194000,118048875,3590,3590,3590,3590,0
|
|
20240503,193900,118048875,3590,3590,3590,3590,0
|
|
20240503,193800,118048875,3590,3590,3590,3590,0
|
|
20240503,193700,118048875,3590,3590,3590,3590,0
|
|
20240503,193600,118048875,3590,3590,3590,3590,0
|
|
20240503,193500,118048875,3590,3590,3590,3590,0
|
|
20240503,193400,118048875,3590,3590,3590,3590,0
|
|
20240503,193300,118048875,3590,3590,3590,3590,0
|
|
20240503,193200,118048875,3590,3590,3590,3590,0
|
|
20240503,193100,118048875,3590,3590,3590,3590,0
|
|
20240503,193000,118048875,3590,3590,3590,3590,0
|
|
20240503,192900,118048875,3590,3590,3590,3590,0
|
|
20240503,192800,118048875,3590,3590,3590,3590,0
|
|
20240503,192700,118048875,3590,3590,3590,3590,0
|
|
20240503,192600,118048875,3590,3590,3590,3590,0
|
|
20240503,192500,118048875,3590,3590,3590,3590,0
|
|
20240503,192400,118048875,3590,3590,3590,3590,0
|
|
20240503,192300,118048875,3590,3590,3590,3590,0
|
|
20240503,192200,118048875,3590,3590,3590,3590,0
|
|
20240503,192100,118048875,3590,3590,3590,3590,0
|
|
20240503,192000,118048875,3590,3590,3590,3590,0
|
|
20240503,191900,118048875,3590,3590,3590,3590,1121
|
|
20240503,191800,118048875,3590,3590,3590,3590,0
|
|
20240503,191700,118048875,3590,3590,3590,3590,0
|
|
20240503,191600,118048875,3590,3590,3590,3590,0
|
|
20240503,191500,118048875,3590,3590,3590,3590,0
|
|
20240503,191400,118048875,3590,3590,3590,3590,0
|
|
20240503,191300,118048875,3590,3590,3590,3590,0
|
|
20240503,191200,118048875,3590,3590,3590,3590,0
|
|
20240503,191100,118048875,3590,3590,3590,3590,0
|
|
20240503,191000,118048875,3590,3590,3590,3590,0
|
|
20240503,190900,118048875,3590,3590,3590,3590,0
|
|
20240503,190800,118048875,3590,3590,3590,3590,0
|
|
20240503,190700,118048875,3590,3590,3590,3590,0
|
|
20240503,190600,118048875,3590,3590,3590,3590,0
|
|
20240503,190500,118048875,3590,3590,3590,3590,0
|
|
20240503,190400,118048875,3590,3590,3590,3590,0
|
|
20240503,190300,118048875,3590,3590,3590,3590,0
|
|
20240503,190200,118048875,3590,3590,3590,3590,0
|
|
20240503,190100,118048875,3590,3590,3590,3590,0
|
|
20240503,190000,118048875,3590,3590,3590,3590,0
|
|
20240503,185900,118048875,3590,3590,3590,3590,0
|
|
20240503,185800,118048875,3590,3590,3590,3590,0
|
|
20240503,185700,118048875,3590,3590,3590,3590,0
|
|
20240503,185600,118048875,3590,3590,3590,3590,0
|
|
20240503,185500,118048875,3590,3590,3590,3590,0
|
|
20240503,185400,118048875,3590,3590,3590,3590,0
|
|
20240503,185300,118048875,3590,3590,3590,3590,0
|
|
20240503,185200,118048875,3590,3590,3590,3590,0
|
|
20240503,185100,118048875,3590,3590,3590,3590,0
|
|
20240503,185000,118048875,3590,3590,3590,3590,0
|
|
20240503,184900,118048875,3590,3590,3590,3590,1121
|
|
20240503,184800,118048875,3590,3590,3590,3590,0
|
|
20240503,184700,118048875,3590,3590,3590,3590,0
|
|
20240503,184600,118048875,3590,3590,3590,3590,0
|
|
20240503,184500,118048875,3590,3590,3590,3590,0
|
|
20240503,184400,118048875,3590,3590,3590,3590,0
|
|
20240503,184300,118048875,3590,3590,3590,3590,0
|
|
20240503,184200,118048875,3590,3590,3590,3590,0
|
|
20240503,184100,118048875,3590,3590,3590,3590,0
|
|
20240503,184000,118048875,3590,3590,3590,3590,0
|
|
20240503,183900,118048875,3590,3590,3590,3590,0
|
|
20240503,183800,118048875,3590,3590,3590,3590,0
|
|
20240503,183700,118048875,3590,3590,3590,3590,0
|
|
20240503,183600,118048875,3590,3590,3590,3590,0
|
|
20240503,183500,118048875,3590,3590,3590,3590,0
|
|
20240503,183400,118048875,3590,3590,3590,3590,0
|
|
20240503,183300,118048875,3590,3590,3590,3590,0
|
|
20240503,183200,118048875,3590,3590,3590,3590,0
|
|
20240503,183100,118048875,3590,3590,3590,3590,0
|
|
20240503,183000,118048875,3590,3590,3590,3590,0
|
|
20240503,182900,118048875,3590,3590,3590,3590,0
|
|
20240503,182800,118048875,3590,3590,3590,3590,0
|
|
20240503,182700,118048875,3590,3590,3590,3590,0
|
|
20240503,182600,118048875,3590,3590,3590,3590,0
|
|
20240503,182500,118048875,3590,3590,3590,3590,0
|
|
20240503,182400,118048875,3590,3590,3590,3590,0
|
|
20240503,182300,118048875,3590,3590,3590,3590,0
|
|
20240503,182200,118048875,3590,3590,3590,3590,0
|
|
20240503,182100,118048875,3590,3590,3590,3590,0
|
|
20240503,182000,118048875,3590,3590,3590,3590,0
|
|
20240503,181900,118048875,3590,3590,3590,3590,1121
|
|
20240503,181800,118048875,3590,3590,3590,3590,0
|
|
20240503,181700,118048875,3590,3590,3590,3590,0
|
|
20240503,181600,118048875,3590,3590,3590,3590,0
|
|
20240503,181500,118048875,3590,3590,3590,3590,0
|
|
20240503,181400,118048875,3590,3590,3590,3590,0
|
|
20240503,181300,118048875,3590,3590,3590,3590,0
|
|
20240503,181200,118048875,3590,3590,3590,3590,0
|
|
20240503,181100,118048875,3590,3590,3590,3590,0
|
|
20240503,181000,118048875,3590,3590,3590,3590,0
|
|
20240503,180900,118048875,3590,3590,3590,3590,0
|
|
20240503,180800,118048875,3590,3590,3590,3590,0
|
|
20240503,180700,118048875,3590,3590,3590,3590,0
|
|
20240503,180600,118048875,3590,3590,3590,3590,0
|
|
20240503,180500,118048875,3590,3590,3590,3590,0
|
|
20240503,180400,118048875,3590,3590,3590,3590,0
|
|
20240503,180300,118048875,3590,3590,3590,3590,0
|
|
20240503,180200,118048875,3590,3590,3590,3590,0
|
|
20240503,180100,118048875,3590,3590,3590,3590,0
|
|
20240503,180000,118048875,3590,3590,3590,3590,0
|
|
20240503,175900,118048875,3590,3590,3590,3590,0
|
|
20240503,175800,118048875,3590,3590,3590,3590,0
|
|
20240503,175700,118048875,3590,3590,3590,3590,0
|
|
20240503,175600,118048875,3590,3590,3590,3590,0
|
|
20240503,175500,118048875,3590,3590,3590,3590,0
|
|
20240503,175400,118048875,3590,3590,3590,3590,0
|
|
20240503,175300,118048875,3590,3590,3590,3590,0
|
|
20240503,175200,118048875,3590,3590,3590,3590,0
|
|
20240503,175100,118048875,3590,3590,3590,3590,0
|
|
20240503,175000,118048875,3590,3590,3590,3590,0
|
|
20240503,174900,118048875,3590,3590,3590,3590,1121
|
|
20240503,174800,118048875,3590,3590,3590,3590,0
|
|
20240503,174700,118048875,3590,3590,3590,3590,0
|
|
20240503,174600,118048875,3590,3590,3590,3590,0
|
|
20240503,174500,118048875,3590,3590,3590,3590,0
|
|
20240503,174400,118048875,3590,3590,3590,3590,0
|
|
20240503,174300,118048875,3590,3590,3590,3590,0
|
|
20240503,174200,118048875,3590,3590,3590,3590,0
|
|
20240503,174100,118048875,3590,3590,3590,3590,0
|
|
20240503,174000,118048875,3590,3590,3590,3590,0
|
|
20240503,173900,118048875,3590,3590,3590,3590,0
|
|
20240503,173800,118048875,3590,3590,3590,3590,0
|
|
20240503,173700,118048875,3590,3590,3590,3590,0
|
|
20240503,173600,118048875,3590,3590,3590,3590,0
|
|
20240503,173500,118048875,3590,3590,3590,3590,0
|
|
20240503,173400,118048875,3590,3590,3590,3590,0
|
|
20240503,173300,118048875,3590,3590,3590,3590,0
|
|
20240503,173200,118048875,3590,3590,3590,3590,0
|
|
20240503,173100,118048875,3590,3590,3590,3590,0
|
|
20240503,173000,118048875,3590,3590,3590,3590,0
|
|
20240503,172900,118048875,3590,3590,3590,3590,0
|
|
20240503,172800,118048875,3590,3590,3590,3590,0
|
|
20240503,172700,118048875,3590,3590,3590,3590,0
|
|
20240503,172600,118048875,3590,3590,3590,3590,0
|
|
20240503,172500,118048875,3590,3590,3590,3590,0
|
|
20240503,172400,118048875,3590,3590,3590,3590,0
|
|
20240503,172300,118048875,3590,3590,3590,3590,0
|
|
20240503,172200,118048875,3590,3590,3590,3590,0
|
|
20240503,172100,118048875,3590,3590,3590,3590,0
|
|
20240503,172000,118048875,3590,3590,3590,3590,0
|
|
20240503,171900,118048875,3590,3590,3590,3590,1121
|
|
20240503,171800,118048875,3590,3590,3590,3590,0
|
|
20240503,171700,118048875,3590,3590,3590,3590,0
|
|
20240503,171600,118048875,3590,3590,3590,3590,0
|
|
20240503,171500,118048875,3590,3590,3590,3590,0
|
|
20240503,171400,118048875,3590,3590,3590,3590,0
|
|
20240503,171300,118048875,3590,3590,3590,3590,0
|
|
20240503,171200,118048875,3590,3590,3590,3590,0
|
|
20240503,171100,118048875,3590,3590,3590,3590,0
|
|
20240503,171000,118048875,3590,3590,3590,3590,0
|
|
20240503,170900,118048875,3590,3590,3590,3590,0
|
|
20240503,170800,118048875,3590,3590,3590,3590,0
|
|
20240503,170700,118048875,3590,3590,3590,3590,0
|
|
20240503,170600,118048875,3590,3590,3590,3590,0
|
|
20240503,170500,118048875,3590,3590,3590,3590,0
|
|
20240503,170400,118048875,3590,3590,3590,3590,0
|
|
20240503,170300,118048875,3590,3590,3590,3590,0
|
|
20240503,170200,118048875,3590,3590,3590,3590,0
|
|
20240503,170100,118048875,3590,3590,3590,3590,0
|
|
20240503,170000,118048875,3590,3590,3590,3590,0
|
|
20240503,165900,118048875,3590,3590,3590,3590,0
|
|
20240503,165800,118048875,3590,3590,3590,3590,0
|
|
20240503,165700,118048875,3590,3590,3590,3590,0
|
|
20240503,165600,118048875,3590,3590,3590,3590,0
|
|
20240503,165500,118048875,3590,3590,3590,3590,0
|
|
20240503,165400,118048875,3590,3590,3590,3590,0
|
|
20240503,165300,118048875,3590,3590,3590,3590,0
|
|
20240503,165200,118048875,3590,3590,3590,3590,0
|
|
20240503,165100,118048875,3590,3590,3590,3590,0
|
|
20240503,165000,118048875,3590,3590,3590,3590,0
|
|
20240503,164900,118048875,3590,3590,3590,3590,1121
|
|
20240503,164800,118048875,3590,3590,3590,3590,0
|
|
20240503,164700,118048875,3590,3590,3590,3590,0
|
|
20240503,164600,118048875,3590,3590,3590,3590,0
|
|
20240503,164500,118048875,3590,3590,3590,3590,0
|
|
20240503,164400,118048875,3590,3590,3590,3590,0
|
|
20240503,164300,118048875,3590,3590,3590,3590,0
|
|
20240503,164200,118048875,3590,3590,3590,3590,0
|
|
20240503,164100,118048875,3590,3590,3590,3590,0
|
|
20240503,164000,118048875,3590,3590,3590,3590,0
|
|
20240503,163900,118048875,3590,3590,3590,3590,0
|
|
20240503,163800,118048875,3590,3590,3590,3590,0
|
|
20240503,163700,118048875,3590,3590,3590,3590,0
|
|
20240503,163600,118048875,3590,3590,3590,3590,0
|
|
20240503,163500,118048875,3590,3590,3590,3590,0
|
|
20240503,163400,118048875,3590,3590,3590,3590,0
|
|
20240503,163300,118048875,3590,3590,3590,3590,0
|
|
20240503,163200,118048875,3590,3590,3590,3590,0
|
|
20240503,163100,118048875,3590,3590,3590,3590,0
|
|
20240503,163000,118048875,3590,3590,3590,3590,0
|
|
20240503,162900,118048875,3590,3590,3590,3590,0
|
|
20240503,162800,118048875,3590,3590,3590,3590,0
|
|
20240503,162700,118048875,3590,3590,3590,3590,0
|
|
20240503,162600,118048875,3590,3590,3590,3590,0
|
|
20240503,162500,118048875,3590,3590,3590,3590,0
|
|
20240503,162400,118048875,3590,3590,3590,3590,0
|
|
20240503,162300,118048875,3590,3590,3590,3590,0
|
|
20240503,162200,118048875,3590,3590,3590,3590,0
|
|
20240503,162100,118048875,3590,3590,3590,3590,0
|
|
20240503,162000,118048875,3590,3590,3590,3590,0
|
|
20240503,161900,118048875,3590,3590,3590,3590,1121
|
|
20240503,161800,118048875,3590,3590,3590,3590,0
|
|
20240503,161700,118048875,3590,3590,3590,3590,0
|
|
20240503,161600,118048875,3590,3590,3590,3590,0
|
|
20240503,161500,118048875,3590,3590,3590,3590,0
|
|
20240503,161400,118048875,3590,3590,3590,3590,0
|
|
20240503,161300,118048875,3590,3590,3590,3590,0
|
|
20240503,161200,118048875,3590,3590,3590,3590,0
|
|
20240503,161100,118048875,3590,3590,3590,3590,0
|
|
20240503,161000,118048875,3590,3590,3590,3590,0
|
|
20240503,160900,118048875,3590,3590,3590,3590,0
|
|
20240503,160800,118048875,3590,3590,3590,3590,0
|
|
20240503,160700,118048875,3590,3590,3590,3590,0
|
|
20240503,160600,118048875,3590,3590,3590,3590,0
|
|
20240503,160500,118048875,3590,3590,3590,3590,0
|
|
20240503,160400,118048875,3590,3590,3590,3590,0
|
|
20240503,160300,118048875,3590,3590,3590,3590,0
|
|
20240503,160200,118048875,3590,3590,3590,3590,0
|
|
20240503,160100,118048875,3590,3590,3590,3590,0
|
|
20240503,160000,118048875,3590,3590,3590,3590,0
|
|
20240503,155900,118048875,3590,3590,3590,3590,0
|
|
20240503,155800,118048875,3590,3590,3590,3590,0
|
|
20240503,155700,118048875,3590,3590,3590,3590,0
|
|
20240503,155600,118048875,3590,3590,3590,3590,0
|
|
20240503,155500,118048875,3590,3590,3590,3590,0
|
|
20240503,155400,118048875,3590,3590,3590,3590,0
|
|
20240503,155300,118048875,3590,3590,3590,3590,0
|
|
20240503,155200,118048875,3590,3590,3590,3590,0
|
|
20240503,155100,118048875,3590,3590,3590,3590,0
|
|
20240503,155000,118048875,3590,3590,3590,3590,0
|
|
20240503,154900,118048875,3590,3590,3590,3590,1121
|
|
20240503,154800,118048875,3590,3590,3590,3590,0
|
|
20240503,154700,118048875,3590,3590,3590,3590,0
|
|
20240503,154600,118048875,3590,3590,3590,3590,0
|
|
20240503,154500,118048875,3590,3590,3590,3590,0
|
|
20240503,154400,118048875,3590,3590,3590,3590,0
|
|
20240503,154300,118048875,3590,3590,3590,3590,0
|
|
20240503,154200,118048875,3590,3590,3590,3590,0
|
|
20240503,154100,118048875,3590,3590,3590,3590,0
|
|
20240503,154000,118048875,3590,3590,3590,3590,0
|
|
20240503,153900,118048875,3590,3590,3590,3590,0
|
|
20240503,153800,118048875,3590,3590,3590,3590,0
|
|
20240503,153700,118048875,3590,3590,3590,3590,0
|
|
20240503,153600,118048875,3590,3590,3590,3590,0
|
|
20240503,153500,118048875,3590,3590,3590,3590,0
|
|
20240503,153400,118048875,3590,3590,3590,3590,0
|
|
20240503,153300,118048875,3590,3590,3590,3590,0
|
|
20240503,153200,118048875,3590,3590,3590,3590,0
|
|
20240503,153100,118048875,3590,3590,3590,3590,0
|
|
20240503,153000,118048875,3590,3590,3590,3590,1121
|
|
20240503,152900,114024485,3580,3580,3580,3580,0
|
|
20240503,152800,114024485,3580,3580,3580,3580,0
|
|
20240503,152700,114024485,3580,3580,3580,3580,0
|
|
20240503,152600,114024485,3580,3580,3580,3580,0
|
|
20240503,152500,114024485,3580,3580,3580,3580,0
|
|
20240503,152400,114024485,3580,3580,3580,3580,0
|
|
20240503,152300,114024485,3580,3580,3580,3580,0
|
|
20240503,152200,114024485,3580,3580,3580,3580,0
|
|
20240503,152100,114024485,3580,3580,3580,3580,0
|
|
20240503,152000,114024485,3580,3580,3580,3580,0
|
|
20240503,151900,114024485,3580,3575,3580,3575,10
|
|
20240503,151800,113988715,3570,3575,3575,3570,520
|
|
20240503,151700,112130215,3575,3575,3575,3575,0
|
|
20240503,151600,112130215,3575,3575,3575,3575,0
|
|
20240503,151500,112130215,3575,3575,3575,3570,2673
|
|
20240503,151400,102576620,3580,3580,3580,3580,10
|
|
20240503,151300,102540820,3580,3580,3580,3580,1
|
|
20240503,151200,102537240,3580,3580,3580,3580,67
|
|
20240503,151100,102297380,3585,3585,3585,3585,0
|
|
20240503,151000,102297380,3585,3585,3585,3585,0
|
|
20240503,150900,102297380,3585,3585,3585,3585,0
|
|
20240503,150800,102297380,3585,3580,3585,3580,1309
|
|
20240503,150700,97611155,3585,3585,3585,3585,0
|
|
20240503,150600,97611155,3585,3585,3585,3585,0
|
|
20240503,150500,97611155,3585,3585,3585,3585,0
|
|
20240503,150400,97611155,3585,3585,3585,3585,0
|
|
20240503,150300,97611155,3585,3585,3585,3585,0
|
|
20240503,150200,97611155,3585,3585,3585,3585,0
|
|
20240503,150100,97611155,3585,3585,3585,3585,189
|
|
20240503,150000,96933590,3585,3585,3585,3585,1
|
|
20240503,145900,96930005,3580,3585,3585,3580,795
|
|
20240503,145800,94083900,3580,3580,3580,3580,43
|
|
20240503,145700,93929960,3585,3585,3585,3585,0
|
|
20240503,145600,93929960,3585,3585,3585,3585,0
|
|
20240503,145500,93929960,3585,3585,3585,3585,0
|
|
20240503,145400,93929960,3585,3585,3585,3585,1
|
|
20240503,145300,93926375,3575,3575,3575,3575,13
|
|
20240503,145200,93879900,3585,3585,3585,3585,1
|
|
20240503,145100,93876315,3570,3570,3570,3570,0
|
|
20240503,145000,93876315,3570,3575,3575,3570,600
|
|
20240503,144900,91731845,3575,3575,3575,3575,0
|
|
20240503,144800,91731845,3575,3575,3575,3575,0
|
|
20240503,144700,91731845,3575,3575,3575,3575,0
|
|
20240503,144600,91731845,3575,3575,3575,3575,80
|
|
20240503,144500,91445845,3590,3590,3590,3590,1
|
|
20240503,144400,91442255,3575,3575,3575,3575,10
|
|
20240503,144300,91406505,3590,3590,3590,3590,0
|
|
20240503,144200,91406505,3590,3590,3590,3590,0
|
|
20240503,144100,91406505,3590,3590,3590,3590,0
|
|
20240503,144000,91406505,3590,3580,3590,3580,138
|
|
20240503,143900,90912455,3585,3585,3585,3585,0
|
|
20240503,143800,90912455,3585,3585,3585,3585,0
|
|
20240503,143700,90912455,3585,3585,3585,3585,27
|
|
20240503,143600,90815660,3590,3590,3590,3590,2
|
|
20240503,143500,90808480,3590,3590,3590,3590,3
|
|
20240503,143400,90797710,3590,3590,3590,3590,1
|
|
20240503,143300,90794120,3575,3575,3575,3575,1
|
|
20240503,143200,90790545,3590,3590,3590,3590,0
|
|
20240503,143100,90790545,3590,3590,3590,3590,0
|
|
20240503,143000,90790545,3590,3590,3590,3590,1
|
|
20240503,142900,90786955,3580,3580,3580,3580,1602
|
|
20240503,142800,85051795,3590,3590,3590,3590,0
|
|
20240503,142700,85051795,3590,3590,3590,3590,0
|
|
20240503,142600,85051795,3590,3590,3590,3590,0
|
|
20240503,142500,85051795,3590,3590,3590,3590,0
|
|
20240503,142400,85051795,3590,3590,3590,3590,0
|
|
20240503,142300,85051795,3590,3590,3590,3590,0
|
|
20240503,142200,85051795,3590,3590,3590,3590,0
|
|
20240503,142100,85051795,3590,3590,3590,3590,0
|
|
20240503,142000,85051795,3590,3590,3590,3590,0
|
|
20240503,141900,85051795,3590,3590,3590,3590,4
|
|
20240503,141800,85037435,3580,3590,3590,3580,101
|
|
20240503,141700,84675845,3580,3580,3580,3580,500
|
|
20240503,141600,82885845,3595,3595,3595,3595,0
|
|
20240503,141500,82885845,3595,3595,3595,3595,0
|
|
20240503,141400,82885845,3595,3595,3595,3595,0
|
|
20240503,141300,82885845,3595,3595,3595,3595,0
|
|
20240503,141200,82885845,3595,3595,3595,3595,1
|
|
20240503,141100,82882250,3575,3595,3595,3575,392
|
|
20240503,141000,81473050,3590,3590,3590,3590,5
|
|
20240503,140900,81455100,3595,3595,3595,3595,0
|
|
20240503,140800,81455100,3595,3590,3595,3590,1500
|
|
20240503,140700,76065100,3590,3590,3590,3590,0
|
|
20240503,140600,76065100,3590,3565,3590,3565,101
|
|
20240503,140500,75705010,3590,3585,3590,3585,500
|
|
20240503,140400,73910885,3585,3585,3585,3585,0
|
|
20240503,140300,73910885,3585,3580,3585,3580,1003
|
|
20240503,140200,70318370,3580,3580,3580,3580,0
|
|
20240503,140100,70318370,3580,3565,3580,3565,274
|
|
20240503,140000,69341545,3580,3580,3580,3580,0
|
|
20240503,135900,69341545,3580,3570,3580,3570,344
|
|
20240503,135800,68113455,3580,3580,3580,3580,0
|
|
20240503,135700,68113455,3580,3580,3580,3580,0
|
|
20240503,135600,68113455,3580,3580,3580,3580,0
|
|
20240503,135500,68113455,3580,3580,3580,3580,0
|
|
20240503,135400,68113455,3580,3570,3580,3570,8
|
|
20240503,135300,68084885,3580,3580,3580,3580,0
|
|
20240503,135200,68084885,3580,3580,3580,3580,0
|
|
20240503,135100,68084885,3580,3580,3580,3580,0
|
|
20240503,135000,68084885,3580,3580,3580,3580,0
|
|
20240503,134900,68084885,3580,3580,3580,3580,0
|
|
20240503,134800,68084885,3580,3580,3580,3580,0
|
|
20240503,134700,68084885,3580,3580,3580,3580,3
|
|
20240503,134600,68074145,3580,3580,3580,3580,0
|
|
20240503,134500,68074145,3580,3580,3580,3580,0
|
|
20240503,134400,68074145,3580,3580,3580,3580,0
|
|
20240503,134300,68074145,3580,3570,3580,3570,251
|
|
20240503,134200,67178065,3590,3590,3590,3590,0
|
|
20240503,134100,67178065,3590,3590,3590,3590,0
|
|
20240503,134000,67178065,3590,3590,3590,3590,0
|
|
20240503,133900,67178065,3590,3590,3590,3590,0
|
|
20240503,133800,67178065,3590,3590,3590,3590,0
|
|
20240503,133700,67178065,3590,3590,3590,3590,0
|
|
20240503,133600,67178065,3590,3590,3590,3590,0
|
|
20240503,133500,67178065,3590,3590,3590,3590,0
|
|
20240503,133400,67178065,3590,3590,3590,3590,0
|
|
20240503,133300,67178065,3590,3570,3590,3570,335
|
|
20240503,133200,65982095,3595,3595,3595,3595,0
|
|
20240503,133100,65982095,3595,3595,3595,3595,4
|
|
20240503,133000,65967715,3600,3600,3600,3600,0
|
|
20240503,132900,65967715,3600,3590,3600,3590,500
|
|
20240503,132800,64168175,3600,3600,3600,3600,0
|
|
20240503,132700,64168175,3600,3600,3600,3600,0
|
|
20240503,132600,64168175,3600,3600,3600,3600,0
|
|
20240503,132500,64168175,3600,3600,3600,3600,0
|
|
20240503,132400,64168175,3600,3600,3600,3600,0
|
|
20240503,132300,64168175,3600,3580,3600,3580,2200
|
|
20240503,132200,56256530,3585,3585,3585,3585,0
|
|
20240503,132100,56256530,3585,3585,3585,3585,0
|
|
20240503,132000,56256530,3585,3585,3585,3585,0
|
|
20240503,131900,56256530,3585,3580,3585,3580,3
|
|
20240503,131800,56245785,3580,3580,3580,3580,0
|
|
20240503,131700,56245785,3580,3580,3580,3580,0
|
|
20240503,131600,56245785,3580,3580,3580,3580,0
|
|
20240503,131500,56245785,3580,3580,3580,3580,4
|
|
20240503,131400,56231465,3580,3580,3580,3580,0
|
|
20240503,131300,56231465,3580,3580,3580,3580,0
|
|
20240503,131200,56231465,3580,3580,3580,3580,0
|
|
20240503,131100,56231465,3580,3580,3580,3580,140
|
|
20240503,131000,55730265,3580,3580,3580,3580,0
|
|
20240503,130900,55730265,3580,3580,3580,3580,0
|
|
20240503,130800,55730265,3580,3580,3580,3580,0
|
|
20240503,130700,55730265,3580,3580,3580,3580,5
|
|
20240503,130600,55712365,3580,3580,3580,3580,0
|
|
20240503,130500,55712365,3580,3580,3580,3580,0
|
|
20240503,130400,55712365,3580,3580,3580,3580,0
|
|
20240503,130300,55712365,3580,3580,3580,3580,1
|
|
20240503,130200,55708785,3580,3580,3580,3580,0
|
|
20240503,130100,55708785,3580,3580,3580,3580,0
|
|
20240503,130000,55708785,3580,3580,3580,3580,0
|
|
20240503,125900,55708785,3580,3560,3580,3560,605
|
|
20240503,125800,53554885,3565,3565,3565,3565,20
|
|
20240503,125700,53483585,3580,3580,3580,3580,0
|
|
20240503,125600,53483585,3580,3580,3580,3580,0
|
|
20240503,125500,53483585,3580,3580,3580,3580,5
|
|
20240503,125400,53465685,3580,3580,3580,3580,0
|
|
20240503,125300,53465685,3580,3580,3580,3580,180
|
|
20240503,125200,52821285,3580,3580,3580,3580,0
|
|
20240503,125100,52821285,3580,3580,3580,3580,0
|
|
20240503,125000,52821285,3580,3575,3580,3575,50
|
|
20240503,124900,52642310,3560,3560,3560,3560,0
|
|
20240503,124800,52642310,3560,3560,3560,3560,0
|
|
20240503,124700,52642310,3560,3560,3560,3560,20
|
|
20240503,124600,52571110,3580,3580,3580,3580,0
|
|
20240503,124500,52571110,3580,3580,3580,3580,1
|
|
20240503,124400,52567530,3565,3565,3565,3565,5
|
|
20240503,124300,52549705,3565,3565,3565,3565,14
|
|
20240503,124200,52499795,3565,3565,3565,3565,5
|
|
20240503,124100,52481970,3565,3565,3565,3565,163
|
|
20240503,124000,51900875,3565,3565,3565,3565,0
|
|
20240503,123900,51900875,3565,3565,3565,3565,0
|
|
20240503,123800,51900875,3565,3565,3565,3565,260
|
|
20240503,123700,50973975,3565,3565,3565,3565,0
|
|
20240503,123600,50973975,3565,3565,3565,3565,0
|
|
20240503,123500,50973975,3565,3565,3565,3565,0
|
|
20240503,123400,50973975,3565,3565,3565,3565,0
|
|
20240503,123300,50973975,3565,3565,3565,3565,0
|
|
20240503,123200,50973975,3565,3565,3565,3565,100
|
|
20240503,123100,50617475,3575,3575,3575,3575,0
|
|
20240503,123000,50617475,3575,3575,3575,3575,0
|
|
20240503,122900,50617475,3575,3575,3575,3575,0
|
|
20240503,122800,50617475,3575,3575,3575,3575,0
|
|
20240503,122700,50617475,3575,3575,3575,3575,4
|
|
20240503,122600,50603175,3575,3575,3575,3575,0
|
|
20240503,122500,50603175,3575,3575,3575,3575,0
|
|
20240503,122400,50603175,3575,3575,3575,3575,0
|
|
20240503,122300,50603175,3575,3575,3575,3575,0
|
|
20240503,122200,50603175,3575,3575,3575,3575,0
|
|
20240503,122100,50603175,3575,3575,3575,3575,50
|
|
20240503,122000,50424425,3575,3575,3575,3575,0
|
|
20240503,121900,50424425,3575,3575,3575,3575,0
|
|
20240503,121800,50424425,3575,3575,3575,3575,155
|
|
20240503,121700,49870300,3580,3580,3580,3580,0
|
|
20240503,121600,49870300,3580,3580,3580,3580,0
|
|
20240503,121500,49870300,3580,3580,3580,3580,0
|
|
20240503,121400,49870300,3580,3580,3580,3580,0
|
|
20240503,121300,49870300,3580,3580,3580,3580,0
|
|
20240503,121200,49870300,3580,3580,3580,3580,0
|
|
20240503,121100,49870300,3580,3580,3580,3580,4
|
|
20240503,121000,49855980,3585,3585,3585,3585,0
|
|
20240503,120900,49855980,3585,3585,3585,3585,0
|
|
20240503,120800,49855980,3585,3585,3585,3585,0
|
|
20240503,120700,49855980,3585,3585,3585,3585,0
|
|
20240503,120600,49855980,3585,3585,3585,3585,0
|
|
20240503,120500,49855980,3585,3585,3585,3585,0
|
|
20240503,120400,49855980,3585,3585,3585,3585,0
|
|
20240503,120300,49855980,3585,3585,3585,3585,0
|
|
20240503,120200,49855980,3585,3575,3585,3560,480
|
|
20240503,120100,48144365,3585,3585,3585,3585,0
|
|
20240503,120000,48144365,3585,3585,3585,3585,3
|
|
20240503,115900,48133610,3585,3585,3585,3585,0
|
|
20240503,115800,48133610,3585,3585,3585,3585,0
|
|
20240503,115700,48133610,3585,3585,3585,3585,0
|
|
20240503,115600,48133610,3585,3585,3585,3585,0
|
|
20240503,115500,48133610,3585,3585,3585,3585,5
|
|
20240503,115400,48115685,3585,3585,3585,3585,1
|
|
20240503,115300,48112100,3570,3585,3585,3570,101
|
|
20240503,115200,47750030,3585,3585,3585,3585,0
|
|
20240503,115100,47750030,3585,3585,3585,3585,0
|
|
20240503,115000,47750030,3585,3585,3585,3585,0
|
|
20240503,114900,47750030,3585,3575,3585,3575,766
|
|
20240503,114800,45009575,3575,3575,3575,3575,0
|
|
20240503,114700,45009575,3575,3575,3575,3575,0
|
|
20240503,114600,45009575,3575,3575,3575,3575,140
|
|
20240503,114500,44509075,3575,3575,3575,3575,0
|
|
20240503,114400,44509075,3575,3575,3575,3575,0
|
|
20240503,114300,44509075,3575,3575,3575,3575,0
|
|
20240503,114200,44509075,3575,3575,3575,3575,2
|
|
20240503,114100,44501925,3560,3560,3560,3560,0
|
|
20240503,114000,44501925,3560,3565,3575,3560,111
|
|
20240503,113900,44106740,3575,3575,3575,3575,4
|
|
20240503,113800,44092440,3580,3580,3580,3580,0
|
|
20240503,113700,44092440,3580,3580,3580,3580,0
|
|
20240503,113600,44092440,3580,3580,3580,3580,0
|
|
20240503,113500,44092440,3580,3580,3580,3580,0
|
|
20240503,113400,44092440,3580,3580,3580,3580,0
|
|
20240503,113300,44092440,3580,3580,3580,3580,0
|
|
20240503,113200,44092440,3580,3580,3580,3580,0
|
|
20240503,113100,44092440,3580,3580,3580,3580,0
|
|
20240503,113000,44092440,3580,3580,3580,3580,1
|
|
20240503,112900,44088860,3560,3560,3560,3560,0
|
|
20240503,112800,44088860,3560,3560,3560,3560,20
|
|
20240503,112700,44017660,3580,3580,3580,3580,0
|
|
20240503,112600,44017660,3580,3580,3580,3580,50
|
|
20240503,112500,43838660,3580,3580,3580,3580,0
|
|
20240503,112400,43838660,3580,3580,3580,3580,0
|
|
20240503,112300,43838660,3580,3580,3580,3580,4
|
|
20240503,112200,43824340,3560,3560,3560,3560,0
|
|
20240503,112100,43824340,3560,3560,3560,3560,1
|
|
20240503,112000,43820780,3580,3580,3580,3580,0
|
|
20240503,111900,43820780,3580,3580,3580,3580,0
|
|
20240503,111800,43820780,3580,3580,3580,3580,0
|
|
20240503,111700,43820780,3580,3580,3580,3580,0
|
|
20240503,111600,43820780,3580,3580,3580,3580,0
|
|
20240503,111500,43820780,3580,3580,3580,3580,0
|
|
20240503,111400,43820780,3580,3580,3580,3580,0
|
|
20240503,111300,43820780,3580,3580,3580,3580,0
|
|
20240503,111200,43820780,3580,3580,3580,3580,0
|
|
20240503,111100,43820780,3580,3580,3580,3580,0
|
|
20240503,111000,43820780,3580,3580,3580,3580,0
|
|
20240503,110900,43820780,3580,3580,3580,3580,0
|
|
20240503,110800,43820780,3580,3580,3580,3580,0
|
|
20240503,110700,43820780,3580,3580,3580,3580,4
|
|
20240503,110600,43806460,3580,3580,3580,3580,0
|
|
20240503,110500,43806460,3580,3580,3580,3580,0
|
|
20240503,110400,43806460,3580,3580,3580,3580,0
|
|
20240503,110300,43806460,3580,3580,3580,3580,0
|
|
20240503,110200,43806460,3580,3580,3580,3580,0
|
|
20240503,110100,43806460,3580,3580,3580,3580,0
|
|
20240503,110000,43806460,3580,3580,3580,3580,1
|
|
20240503,105900,43802880,3560,3565,3565,3560,222
|
|
20240503,105800,43012060,3580,3580,3580,3580,0
|
|
20240503,105700,43012060,3580,3580,3580,3580,0
|
|
20240503,105600,43012060,3580,3580,3580,3580,0
|
|
20240503,105500,43012060,3580,3580,3580,3580,0
|
|
20240503,105400,43012060,3580,3580,3580,3580,0
|
|
20240503,105300,43012060,3580,3580,3580,3580,0
|
|
20240503,105200,43012060,3580,3580,3580,3580,0
|
|
20240503,105100,43012060,3580,3570,3580,3570,34
|
|
20240503,105000,42890640,3585,3585,3585,3585,0
|
|
20240503,104900,42890640,3585,3585,3585,3585,0
|
|
20240503,104800,42890640,3585,3585,3585,3585,0
|
|
20240503,104700,42890640,3585,3585,3585,3585,0
|
|
20240503,104600,42890640,3585,3585,3585,3585,0
|
|
20240503,104500,42890640,3585,3585,3585,3585,1
|
|
20240503,104400,42887055,3560,3560,3560,3560,0
|
|
20240503,104300,42887055,3560,3560,3560,3560,0
|
|
20240503,104200,42887055,3560,3560,3560,3560,188
|
|
20240503,104100,42217775,3580,3580,3580,3580,0
|
|
20240503,104000,42217775,3580,3580,3580,3580,982
|
|
20240503,103900,38702215,3580,3575,3580,3575,3000
|
|
20240503,103800,27963325,3575,3560,3575,3560,2
|
|
20240503,103700,27956190,3570,3570,3570,3570,0
|
|
20240503,103600,27956190,3570,3570,3570,3570,100
|
|
20240503,103500,27599190,3575,3575,3575,3575,63
|
|
20240503,103400,27373965,3585,3585,3585,3585,0
|
|
20240503,103300,27373965,3585,3585,3585,3585,1
|
|
20240503,103200,27370380,3575,3575,3575,3575,296
|
|
20240503,103100,26312180,3585,3585,3585,3585,2
|
|
20240503,103000,26305010,3585,3585,3585,3585,0
|
|
20240503,102900,26305010,3585,3585,3585,3585,0
|
|
20240503,102800,26305010,3585,3585,3585,3585,0
|
|
20240503,102700,26305010,3585,3585,3585,3585,0
|
|
20240503,102600,26305010,3585,3585,3585,3585,0
|
|
20240503,102500,26305010,3585,3585,3585,3585,0
|
|
20240503,102400,26305010,3585,3585,3585,3585,0
|
|
20240503,102300,26305010,3585,3585,3585,3585,0
|
|
20240503,102200,26305010,3585,3585,3585,3585,0
|
|
20240503,102100,26305010,3585,3585,3585,3585,1
|
|
20240503,102000,26301425,3585,3585,3585,3585,0
|
|
20240503,101900,26301425,3585,3585,3585,3585,4
|
|
20240503,101800,26287085,3585,3585,3585,3585,0
|
|
20240503,101700,26287085,3585,3585,3585,3585,0
|
|
20240503,101600,26287085,3585,3585,3585,3585,27
|
|
20240503,101500,26190290,3585,3585,3585,3585,0
|
|
20240503,101400,26190290,3585,3585,3585,3585,1
|
|
20240503,101300,26186705,3575,3575,3575,3575,6
|
|
20240503,101200,26165255,3590,3590,3590,3590,0
|
|
20240503,101100,26165255,3590,3590,3590,3590,0
|
|
20240503,101000,26165255,3590,3590,3590,3590,0
|
|
20240503,100900,26165255,3590,3580,3590,3575,66
|
|
20240503,100800,25929135,3590,3590,3590,3590,3
|
|
20240503,100700,25918365,3585,3585,3585,3585,219
|
|
20240503,100600,25133250,3585,3585,3585,3585,1
|
|
20240503,100500,25129665,3580,3575,3580,3575,50
|
|
20240503,100400,24950755,3575,3575,3575,3575,0
|
|
20240503,100300,24950755,3575,3575,3575,3575,4
|
|
20240503,100200,24936455,3570,3570,3570,3570,50
|
|
20240503,100100,24757955,3575,3575,3575,3575,0
|
|
20240503,100000,24757955,3575,3575,3575,3575,100
|
|
20240503,095900,24400455,3575,3575,3575,3575,0
|
|
20240503,095800,24400455,3575,3570,3575,3570,1900
|
|
20240503,095700,17608315,3565,3565,3565,3565,0
|
|
20240503,095600,17608315,3565,3565,3565,3565,0
|
|
20240503,095500,17608315,3565,3565,3565,3565,112
|
|
20240503,095400,17209035,3560,3560,3560,3560,79
|
|
20240503,095300,16927795,3560,3565,3565,3560,205
|
|
20240503,095200,16197020,3565,3565,3565,3565,405
|
|
20240503,095100,14753195,3570,3570,3570,3570,0
|
|
20240503,095000,14753195,3570,3570,3570,3570,0
|
|
20240503,094900,14753195,3570,3570,3570,3570,0
|
|
20240503,094800,14753195,3570,3570,3570,3570,3
|
|
20240503,094700,14742485,3570,3570,3570,3570,4
|
|
20240503,094600,14728205,3570,3570,3570,3570,637
|
|
20240503,094500,12454115,3570,3570,3570,3570,1
|
|
20240503,094400,12450545,3570,3570,3570,3570,0
|
|
20240503,094300,12450545,3570,3570,3570,3570,0
|
|
20240503,094200,12450545,3570,3570,3570,3570,0
|
|
20240503,094100,12450545,3570,3565,3570,3565,235
|
|
20240503,094000,11611625,3565,3565,3565,3565,3
|
|
20240503,093900,11600930,3560,3560,3560,3560,5
|
|
20240503,093800,11583130,3565,3565,3565,3565,4
|
|
20240503,093700,11568870,3565,3565,3565,3565,1
|
|
20240503,093600,11565305,3555,3555,3555,3555,1
|
|
20240503,093500,11561750,3560,3560,3560,3560,483
|
|
20240503,093400,9842270,3570,3570,3570,3570,25
|
|
20240503,093300,9753020,3570,3570,3570,3570,0
|
|
20240503,093200,9753020,3570,3570,3570,3570,0
|
|
20240503,093100,9753020,3570,3560,3570,3560,434
|
|
20240503,093000,8207940,3560,3560,3570,3560,111
|
|
20240503,092900,7812770,3560,3570,3570,3560,213
|
|
20240503,092800,7054470,3560,3560,3570,3560,104
|
|
20240503,092700,6684220,3565,3565,3565,3565,0
|
|
20240503,092600,6684220,3565,3565,3565,3565,5
|
|
20240503,092500,6666395,3560,3565,3565,3560,515
|
|
20240503,092400,4830690,3570,3570,3570,3570,1
|
|
20240503,092300,4827120,3575,3575,3575,3575,0
|
|
20240503,092200,4827120,3575,3575,3575,3575,0
|
|
20240503,092100,4827120,3575,3570,3575,3565,51
|
|
20240503,092000,4645290,3575,3575,3575,3575,0
|
|
20240503,091900,4645290,3575,3575,3575,3575,0
|
|
20240503,091800,4645290,3575,3575,3575,3575,1
|
|
20240503,091700,4641715,3575,3575,3575,3575,0
|
|
20240503,091600,4641715,3575,3575,3575,3575,0
|
|
20240503,091500,4641715,3575,3575,3575,3575,0
|
|
20240503,091400,4641715,3575,3575,3575,3575,1
|
|
20240503,091300,4638140,3575,3575,3575,3575,252
|
|
20240503,091200,3737240,3575,3575,3575,3575,0
|
|
20240503,091100,3737240,3575,3575,3575,3575,0
|
|
20240503,091000,3737240,3575,3575,3575,3575,4
|
|
20240503,090900,3722940,3575,3575,3575,3575,0
|
|
20240503,090800,3722940,3575,3575,3575,3575,17
|
|
20240503,090700,3662165,3575,3575,3575,3575,70
|
|
20240503,090600,3411915,3575,3575,3575,3575,0
|
|
20240503,090500,3411915,3575,3575,3575,3575,0
|
|
20240503,090400,3411915,3575,3575,3575,3575,0
|
|
20240503,090300,3411915,3575,3575,3575,3575,0
|
|
20240503,090200,3411915,3575,3575,3575,3575,0
|
|
20240503,090100,3411915,3575,3575,3575,3575,59
|
|
20240503,090000,3200990,3575,3550,3575,3550,901
|