697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,203400,317602480,3290,3290,3290,3290,2599
|
|
20240502,203300,317602480,3290,3290,3290,3290,0
|
|
20240502,203200,317602480,3290,3290,3290,3290,0
|
|
20240502,203100,317602480,3290,3290,3290,3290,0
|
|
20240502,203000,317602480,3290,3290,3290,3290,0
|
|
20240502,202900,317602480,3290,3290,3290,3290,0
|
|
20240502,202800,317602480,3290,3290,3290,3290,0
|
|
20240502,202700,317602480,3290,3290,3290,3290,0
|
|
20240502,202600,317602480,3290,3290,3290,3290,0
|
|
20240502,202500,317602480,3290,3290,3290,3290,0
|
|
20240502,202400,317602480,3290,3290,3290,3290,0
|
|
20240502,202300,317602480,3290,3290,3290,3290,0
|
|
20240502,202200,317602480,3290,3290,3290,3290,0
|
|
20240502,202100,317602480,3290,3290,3290,3290,0
|
|
20240502,202000,317602480,3290,3290,3290,3290,0
|
|
20240502,201900,317602480,3290,3290,3290,3290,0
|
|
20240502,201800,317602480,3290,3290,3290,3290,0
|
|
20240502,201700,317602480,3290,3290,3290,3290,0
|
|
20240502,201600,317602480,3290,3290,3290,3290,0
|
|
20240502,201500,317602480,3290,3290,3290,3290,0
|
|
20240502,201400,317602480,3290,3290,3290,3290,0
|
|
20240502,201300,317602480,3290,3290,3290,3290,0
|
|
20240502,201200,317602480,3290,3290,3290,3290,0
|
|
20240502,201100,317602480,3290,3290,3290,3290,0
|
|
20240502,201000,317602480,3290,3290,3290,3290,0
|
|
20240502,200900,317602480,3290,3290,3290,3290,0
|
|
20240502,200800,317602480,3290,3290,3290,3290,0
|
|
20240502,200700,317602480,3290,3290,3290,3290,0
|
|
20240502,200600,317602480,3290,3290,3290,3290,0
|
|
20240502,200500,317602480,3290,3290,3290,3290,0
|
|
20240502,200400,317602480,3290,3290,3290,3290,2599
|
|
20240502,200300,317602480,3290,3290,3290,3290,0
|
|
20240502,200200,317602480,3290,3290,3290,3290,0
|
|
20240502,200100,317602480,3290,3290,3290,3290,0
|
|
20240502,200000,317602480,3290,3290,3290,3290,0
|
|
20240502,195900,317602480,3290,3290,3290,3290,0
|
|
20240502,195800,317602480,3290,3290,3290,3290,0
|
|
20240502,195700,317602480,3290,3290,3290,3290,0
|
|
20240502,195600,317602480,3290,3290,3290,3290,0
|
|
20240502,195500,317602480,3290,3290,3290,3290,0
|
|
20240502,195400,317602480,3290,3290,3290,3290,0
|
|
20240502,195300,317602480,3290,3290,3290,3290,0
|
|
20240502,195200,317602480,3290,3290,3290,3290,0
|
|
20240502,195100,317602480,3290,3290,3290,3290,0
|
|
20240502,195000,317602480,3290,3290,3290,3290,0
|
|
20240502,194900,317602480,3290,3290,3290,3290,0
|
|
20240502,194800,317602480,3290,3290,3290,3290,0
|
|
20240502,194700,317602480,3290,3290,3290,3290,0
|
|
20240502,194600,317602480,3290,3290,3290,3290,0
|
|
20240502,194500,317602480,3290,3290,3290,3290,0
|
|
20240502,194400,317602480,3290,3290,3290,3290,0
|
|
20240502,194300,317602480,3290,3290,3290,3290,0
|
|
20240502,194200,317602480,3290,3290,3290,3290,0
|
|
20240502,194100,317602480,3290,3290,3290,3290,0
|
|
20240502,194000,317602480,3290,3290,3290,3290,0
|
|
20240502,193900,317602480,3290,3290,3290,3290,0
|
|
20240502,193800,317602480,3290,3290,3290,3290,0
|
|
20240502,193700,317602480,3290,3290,3290,3290,0
|
|
20240502,193600,317602480,3290,3290,3290,3290,0
|
|
20240502,193500,317602480,3290,3290,3290,3290,0
|
|
20240502,193400,317602480,3290,3290,3290,3290,2599
|
|
20240502,193300,317602480,3290,3290,3290,3290,0
|
|
20240502,193200,317602480,3290,3290,3290,3290,0
|
|
20240502,193100,317602480,3290,3290,3290,3290,0
|
|
20240502,193000,317602480,3290,3290,3290,3290,0
|
|
20240502,192900,317602480,3290,3290,3290,3290,0
|
|
20240502,192800,317602480,3290,3290,3290,3290,0
|
|
20240502,192700,317602480,3290,3290,3290,3290,0
|
|
20240502,192600,317602480,3290,3290,3290,3290,0
|
|
20240502,192500,317602480,3290,3290,3290,3290,0
|
|
20240502,192400,317602480,3290,3290,3290,3290,0
|
|
20240502,192300,317602480,3290,3290,3290,3290,0
|
|
20240502,192200,317602480,3290,3290,3290,3290,0
|
|
20240502,192100,317602480,3290,3290,3290,3290,0
|
|
20240502,192000,317602480,3290,3290,3290,3290,0
|
|
20240502,191900,317602480,3290,3290,3290,3290,0
|
|
20240502,191800,317602480,3290,3290,3290,3290,0
|
|
20240502,191700,317602480,3290,3290,3290,3290,0
|
|
20240502,191600,317602480,3290,3290,3290,3290,0
|
|
20240502,191500,317602480,3290,3290,3290,3290,0
|
|
20240502,191400,317602480,3290,3290,3290,3290,0
|
|
20240502,191300,317602480,3290,3290,3290,3290,0
|
|
20240502,191200,317602480,3290,3290,3290,3290,0
|
|
20240502,191100,317602480,3290,3290,3290,3290,0
|
|
20240502,191000,317602480,3290,3290,3290,3290,0
|
|
20240502,190900,317602480,3290,3290,3290,3290,0
|
|
20240502,190800,317602480,3290,3290,3290,3290,0
|
|
20240502,190700,317602480,3290,3290,3290,3290,0
|
|
20240502,190600,317602480,3290,3290,3290,3290,0
|
|
20240502,190500,317602480,3290,3290,3290,3290,0
|
|
20240502,190400,317602480,3290,3290,3290,3290,2599
|
|
20240502,190300,317602480,3290,3290,3290,3290,0
|
|
20240502,190200,317602480,3290,3290,3290,3290,0
|
|
20240502,190100,317602480,3290,3290,3290,3290,0
|
|
20240502,190000,317602480,3290,3290,3290,3290,0
|
|
20240502,185900,317602480,3290,3290,3290,3290,0
|
|
20240502,185800,317602480,3290,3290,3290,3290,0
|
|
20240502,185700,317602480,3290,3290,3290,3290,0
|
|
20240502,185600,317602480,3290,3290,3290,3290,0
|
|
20240502,185500,317602480,3290,3290,3290,3290,0
|
|
20240502,185400,317602480,3290,3290,3290,3290,0
|
|
20240502,185300,317602480,3290,3290,3290,3290,0
|
|
20240502,185200,317602480,3290,3290,3290,3290,0
|
|
20240502,185100,317602480,3290,3290,3290,3290,0
|
|
20240502,185000,317602480,3290,3290,3290,3290,0
|
|
20240502,184900,317602480,3290,3290,3290,3290,0
|
|
20240502,184800,317602480,3290,3290,3290,3290,0
|
|
20240502,184700,317602480,3290,3290,3290,3290,0
|
|
20240502,184600,317602480,3290,3290,3290,3290,0
|
|
20240502,184500,317602480,3290,3290,3290,3290,0
|
|
20240502,184400,317602480,3290,3290,3290,3290,0
|
|
20240502,184300,317602480,3290,3290,3290,3290,0
|
|
20240502,184200,317602480,3290,3290,3290,3290,0
|
|
20240502,184100,317602480,3290,3290,3290,3290,0
|
|
20240502,184000,317602480,3290,3290,3290,3290,0
|
|
20240502,183900,317602480,3290,3290,3290,3290,0
|
|
20240502,183800,317602480,3290,3290,3290,3290,0
|
|
20240502,183700,317602480,3290,3290,3290,3290,0
|
|
20240502,183600,317602480,3290,3290,3290,3290,0
|
|
20240502,183500,317602480,3290,3290,3290,3290,0
|
|
20240502,183400,317602480,3290,3290,3290,3290,2599
|
|
20240502,183300,317602480,3290,3290,3290,3290,0
|
|
20240502,183200,317602480,3290,3290,3290,3290,0
|
|
20240502,183100,317602480,3290,3290,3290,3290,0
|
|
20240502,183000,317602480,3290,3290,3290,3290,0
|
|
20240502,182900,317602480,3290,3290,3290,3290,0
|
|
20240502,182800,317602480,3290,3290,3290,3290,0
|
|
20240502,182700,317602480,3290,3290,3290,3290,0
|
|
20240502,182600,317602480,3290,3290,3290,3290,0
|
|
20240502,182500,317602480,3290,3290,3290,3290,0
|
|
20240502,182400,317602480,3290,3290,3290,3290,0
|
|
20240502,182300,317602480,3290,3290,3290,3290,0
|
|
20240502,182200,317602480,3290,3290,3290,3290,0
|
|
20240502,182100,317602480,3290,3290,3290,3290,0
|
|
20240502,182000,317602480,3290,3290,3290,3290,0
|
|
20240502,181900,317602480,3290,3290,3290,3290,0
|
|
20240502,181800,317602480,3290,3290,3290,3290,0
|
|
20240502,181700,317602480,3290,3290,3290,3290,0
|
|
20240502,181600,317602480,3290,3290,3290,3290,0
|
|
20240502,181500,317602480,3290,3290,3290,3290,0
|
|
20240502,181400,317602480,3290,3290,3290,3290,0
|
|
20240502,181300,317602480,3290,3290,3290,3290,0
|
|
20240502,181200,317602480,3290,3290,3290,3290,0
|
|
20240502,181100,317602480,3290,3290,3290,3290,0
|
|
20240502,181000,317602480,3290,3290,3290,3290,0
|
|
20240502,180900,317602480,3290,3290,3290,3290,0
|
|
20240502,180800,317602480,3290,3290,3290,3290,0
|
|
20240502,180700,317602480,3290,3290,3290,3290,0
|
|
20240502,180600,317602480,3290,3290,3290,3290,0
|
|
20240502,180500,317602480,3290,3290,3290,3290,0
|
|
20240502,180400,317602480,3290,3290,3290,3290,2599
|
|
20240502,180300,317602480,3290,3290,3290,3290,0
|
|
20240502,180200,317602480,3290,3290,3290,3290,0
|
|
20240502,180100,317602480,3290,3290,3290,3290,0
|
|
20240502,180000,317602480,3290,3290,3290,3290,0
|
|
20240502,175900,317602480,3290,3290,3290,3290,0
|
|
20240502,175800,317602480,3290,3290,3290,3290,0
|
|
20240502,175700,317602480,3290,3290,3290,3290,0
|
|
20240502,175600,317602480,3290,3290,3290,3290,0
|
|
20240502,175500,317602480,3290,3290,3290,3290,0
|
|
20240502,175400,317602480,3290,3290,3290,3290,0
|
|
20240502,175300,317602480,3290,3290,3290,3290,0
|
|
20240502,175200,317602480,3290,3290,3290,3290,0
|
|
20240502,175100,317602480,3290,3290,3290,3290,0
|
|
20240502,175000,317602480,3290,3290,3290,3290,0
|
|
20240502,174900,317602480,3290,3290,3290,3290,0
|
|
20240502,174800,317602480,3290,3290,3290,3290,0
|
|
20240502,174700,317602480,3290,3290,3290,3290,0
|
|
20240502,174600,317602480,3290,3290,3290,3290,0
|
|
20240502,174500,317602480,3290,3290,3290,3290,0
|
|
20240502,174400,317602480,3290,3290,3290,3290,0
|
|
20240502,174300,317602480,3290,3290,3290,3290,0
|
|
20240502,174200,317602480,3290,3290,3290,3290,0
|
|
20240502,174100,317602480,3290,3290,3290,3290,0
|
|
20240502,174000,317602480,3290,3290,3290,3290,0
|
|
20240502,173900,317602480,3290,3290,3290,3290,0
|
|
20240502,173800,317602480,3290,3290,3290,3290,0
|
|
20240502,173700,317602480,3290,3290,3290,3290,0
|
|
20240502,173600,317602480,3290,3290,3290,3290,0
|
|
20240502,173500,317602480,3290,3290,3290,3290,0
|
|
20240502,173400,317602480,3290,3290,3290,3290,2599
|
|
20240502,173300,317602480,3290,3290,3290,3290,0
|
|
20240502,173200,317602480,3290,3290,3290,3290,0
|
|
20240502,173100,317602480,3290,3290,3290,3290,0
|
|
20240502,173000,317602480,3290,3290,3290,3290,0
|
|
20240502,172900,317602480,3290,3290,3290,3290,0
|
|
20240502,172800,317602480,3290,3290,3290,3290,0
|
|
20240502,172700,317602480,3290,3290,3290,3290,0
|
|
20240502,172600,317602480,3290,3290,3290,3290,0
|
|
20240502,172500,317602480,3290,3290,3290,3290,0
|
|
20240502,172400,317602480,3290,3290,3290,3290,0
|
|
20240502,172300,317602480,3290,3290,3290,3290,0
|
|
20240502,172200,317602480,3290,3290,3290,3290,0
|
|
20240502,172100,317602480,3290,3290,3290,3290,0
|
|
20240502,172000,317602480,3290,3290,3290,3290,0
|
|
20240502,171900,317602480,3290,3290,3290,3290,0
|
|
20240502,171800,317602480,3290,3290,3290,3290,0
|
|
20240502,171700,317602480,3290,3290,3290,3290,0
|
|
20240502,171600,317602480,3290,3290,3290,3290,0
|
|
20240502,171500,317602480,3290,3290,3290,3290,0
|
|
20240502,171400,317602480,3290,3290,3290,3290,0
|
|
20240502,171300,317602480,3290,3290,3290,3290,0
|
|
20240502,171200,317602480,3290,3290,3290,3290,0
|
|
20240502,171100,317602480,3290,3290,3290,3290,0
|
|
20240502,171000,317602480,3290,3290,3290,3290,0
|
|
20240502,170900,317602480,3290,3290,3290,3290,0
|
|
20240502,170800,317602480,3290,3290,3290,3290,0
|
|
20240502,170700,317602480,3290,3290,3290,3290,0
|
|
20240502,170600,317602480,3290,3290,3290,3290,0
|
|
20240502,170500,317602480,3290,3290,3290,3290,0
|
|
20240502,170400,317602480,3290,3290,3290,3290,2599
|
|
20240502,170300,317602480,3290,3290,3290,3290,0
|
|
20240502,170200,317602480,3290,3290,3290,3290,0
|
|
20240502,170100,317602480,3290,3290,3290,3290,0
|
|
20240502,170000,317602480,3290,3290,3290,3290,0
|
|
20240502,165900,317602480,3290,3290,3290,3290,0
|
|
20240502,165800,317602480,3290,3290,3290,3290,0
|
|
20240502,165700,317602480,3290,3290,3290,3290,0
|
|
20240502,165600,317602480,3290,3290,3290,3290,0
|
|
20240502,165500,317602480,3290,3290,3290,3290,0
|
|
20240502,165400,317602480,3290,3290,3290,3290,0
|
|
20240502,165300,317602480,3290,3290,3290,3290,0
|
|
20240502,165200,317602480,3290,3290,3290,3290,0
|
|
20240502,165100,317602480,3290,3290,3290,3290,0
|
|
20240502,165000,317602480,3290,3290,3290,3290,0
|
|
20240502,164900,317602480,3290,3290,3290,3290,0
|
|
20240502,164800,317602480,3290,3290,3290,3290,0
|
|
20240502,164700,317602480,3290,3290,3290,3290,0
|
|
20240502,164600,317602480,3290,3290,3290,3290,0
|
|
20240502,164500,317602480,3290,3290,3290,3290,0
|
|
20240502,164400,317602480,3290,3290,3290,3290,0
|
|
20240502,164300,317602480,3290,3290,3290,3290,0
|
|
20240502,164200,317602480,3290,3290,3290,3290,0
|
|
20240502,164100,317602480,3290,3290,3290,3290,0
|
|
20240502,164000,317602480,3290,3290,3290,3290,0
|
|
20240502,163900,317602480,3290,3290,3290,3290,0
|
|
20240502,163800,317602480,3290,3290,3290,3290,0
|
|
20240502,163700,317602480,3290,3290,3290,3290,0
|
|
20240502,163600,317602480,3290,3290,3290,3290,0
|
|
20240502,163500,317602480,3290,3290,3290,3290,0
|
|
20240502,163400,317602480,3290,3290,3290,3290,2599
|
|
20240502,163300,317602480,3290,3290,3290,3290,0
|
|
20240502,163200,317602480,3290,3290,3290,3290,0
|
|
20240502,163100,317602480,3290,3290,3290,3290,0
|
|
20240502,163000,317602480,3290,3290,3290,3290,0
|
|
20240502,162900,317602480,3290,3290,3290,3290,0
|
|
20240502,162800,317602480,3290,3290,3290,3290,0
|
|
20240502,162700,317602480,3290,3290,3290,3290,0
|
|
20240502,162600,317602480,3290,3290,3290,3290,0
|
|
20240502,162500,317602480,3290,3290,3290,3290,0
|
|
20240502,162400,317602480,3290,3290,3290,3290,0
|
|
20240502,162300,317602480,3290,3290,3290,3290,0
|
|
20240502,162200,317602480,3290,3290,3290,3290,0
|
|
20240502,162100,317602480,3290,3290,3290,3290,0
|
|
20240502,162000,317602480,3290,3290,3290,3290,0
|
|
20240502,161900,317602480,3290,3290,3290,3290,0
|
|
20240502,161800,317602480,3290,3290,3290,3290,0
|
|
20240502,161700,317602480,3290,3290,3290,3290,0
|
|
20240502,161600,317602480,3290,3290,3290,3290,0
|
|
20240502,161500,317602480,3290,3290,3290,3290,0
|
|
20240502,161400,317602480,3290,3290,3290,3290,0
|
|
20240502,161300,317602480,3290,3290,3290,3290,0
|
|
20240502,161200,317602480,3290,3290,3290,3290,0
|
|
20240502,161100,317602480,3290,3290,3290,3290,0
|
|
20240502,161000,317602480,3290,3290,3290,3290,0
|
|
20240502,160900,317602480,3290,3290,3290,3290,0
|
|
20240502,160800,317602480,3290,3290,3290,3290,0
|
|
20240502,160700,317602480,3290,3290,3290,3290,0
|
|
20240502,160600,317602480,3290,3290,3290,3290,0
|
|
20240502,160500,317602480,3290,3290,3290,3290,0
|
|
20240502,160400,317602480,3290,3290,3290,3290,2599
|
|
20240502,160300,317602480,3290,3290,3290,3290,0
|
|
20240502,160200,317602480,3290,3290,3290,3290,0
|
|
20240502,160100,317602480,3290,3290,3290,3290,0
|
|
20240502,160000,317602480,3290,3290,3290,3290,0
|
|
20240502,155900,317602480,3290,3290,3290,3290,0
|
|
20240502,155800,317602480,3290,3290,3290,3290,0
|
|
20240502,155700,317602480,3290,3290,3290,3290,0
|
|
20240502,155600,317602480,3290,3290,3290,3290,0
|
|
20240502,155500,317602480,3290,3290,3290,3290,0
|
|
20240502,155400,317602480,3290,3290,3290,3290,0
|
|
20240502,155300,317602480,3290,3290,3290,3290,0
|
|
20240502,155200,317602480,3290,3290,3290,3290,0
|
|
20240502,155100,317602480,3290,3290,3290,3290,0
|
|
20240502,155000,317602480,3290,3290,3290,3290,0
|
|
20240502,154900,317602480,3290,3290,3290,3290,0
|
|
20240502,154800,317602480,3290,3290,3290,3290,0
|
|
20240502,154700,317602480,3290,3290,3290,3290,0
|
|
20240502,154600,317602480,3290,3290,3290,3290,0
|
|
20240502,154500,317602480,3290,3290,3290,3290,0
|
|
20240502,154400,317602480,3290,3290,3290,3290,0
|
|
20240502,154300,317602480,3290,3290,3290,3290,0
|
|
20240502,154200,317602480,3290,3290,3290,3290,0
|
|
20240502,154100,317602480,3290,3290,3290,3290,0
|
|
20240502,154000,317602480,3290,3290,3290,3290,0
|
|
20240502,153900,317602480,3290,3290,3290,3290,0
|
|
20240502,153800,317602480,3290,3290,3290,3290,0
|
|
20240502,153700,317602480,3290,3290,3290,3290,0
|
|
20240502,153600,317602480,3290,3290,3290,3290,0
|
|
20240502,153500,317602480,3290,3290,3290,3290,0
|
|
20240502,153400,317602480,3290,3290,3290,3290,2599
|
|
20240502,153300,317602480,3290,3290,3290,3290,0
|
|
20240502,153200,317602480,3290,3290,3290,3290,0
|
|
20240502,153100,317602480,3290,3290,3290,3290,0
|
|
20240502,153000,317602480,3290,3290,3290,3290,2599
|
|
20240502,152900,309051770,3285,3285,3285,3285,0
|
|
20240502,152800,309051770,3285,3285,3285,3285,0
|
|
20240502,152700,309051770,3285,3285,3285,3285,0
|
|
20240502,152600,309051770,3285,3285,3285,3285,0
|
|
20240502,152500,309051770,3285,3285,3285,3285,0
|
|
20240502,152400,309051770,3285,3285,3285,3285,0
|
|
20240502,152300,309051770,3285,3285,3285,3285,0
|
|
20240502,152200,309051770,3285,3285,3285,3285,0
|
|
20240502,152100,309051770,3285,3285,3285,3285,0
|
|
20240502,152000,309051770,3285,3285,3285,3285,0
|
|
20240502,151900,309051770,3285,3280,3285,3235,854
|
|
20240502,151800,306277995,3245,3285,3285,3245,163
|
|
20240502,151700,305748125,3285,3240,3285,3240,5
|
|
20240502,151600,305731845,3260,3280,3280,3260,1668
|
|
20240502,151500,300261015,3280,3240,3280,3240,3835
|
|
20240502,151400,287698200,3255,3235,3255,3235,1181
|
|
20240502,151300,283858925,3240,3235,3240,3235,2
|
|
20240502,151200,283852450,3240,3240,3240,3240,0
|
|
20240502,151100,283852450,3240,3240,3240,3240,2
|
|
20240502,151000,283845970,3230,3235,3235,3230,67
|
|
20240502,150900,283629395,3235,3235,3235,3235,0
|
|
20240502,150800,283629395,3235,3245,3245,3235,283
|
|
20240502,150700,282712345,3255,3255,3255,3255,1
|
|
20240502,150600,282709090,3250,3250,3250,3250,0
|
|
20240502,150500,282709090,3250,3250,3250,3250,0
|
|
20240502,150400,282709090,3250,3250,3250,3250,0
|
|
20240502,150300,282709090,3250,3250,3250,3250,0
|
|
20240502,150200,282709090,3250,3250,3250,3250,101
|
|
20240502,150100,282380840,3255,3255,3255,3255,101
|
|
20240502,150000,282052085,3260,3260,3260,3260,0
|
|
20240502,145900,282052085,3260,3250,3260,3250,80
|
|
20240502,145800,281791295,3260,3240,3260,3240,44
|
|
20240502,145700,281647875,3260,3260,3260,3260,0
|
|
20240502,145600,281647875,3260,3260,3260,3260,0
|
|
20240502,145500,281647875,3260,3240,3260,3240,5
|
|
20240502,145400,281631595,3260,3240,3260,3240,15
|
|
20240502,145300,281582735,3225,3230,3230,3225,338
|
|
20240502,145200,280491425,3220,3245,3260,3220,869
|
|
20240502,145100,277684625,3245,3240,3245,3240,96
|
|
20240502,145000,277373575,3240,3240,3240,3240,0
|
|
20240502,144900,277373575,3240,3240,3240,3240,0
|
|
20240502,144800,277373575,3240,3240,3240,3240,66
|
|
20240502,144700,277159735,3235,3235,3235,3235,51
|
|
20240502,144600,276994750,3235,3235,3235,3235,0
|
|
20240502,144500,276994750,3235,3235,3235,3235,0
|
|
20240502,144400,276994750,3235,3235,3235,3235,0
|
|
20240502,144300,276994750,3235,3235,3235,3235,0
|
|
20240502,144200,276994750,3235,3235,3235,3235,4
|
|
20240502,144100,276981810,3230,3230,3230,3230,0
|
|
20240502,144000,276981810,3230,3230,3230,3230,1
|
|
20240502,143900,276978580,3235,3235,3235,3235,0
|
|
20240502,143800,276978580,3235,3235,3235,3235,0
|
|
20240502,143700,276978580,3235,3235,3235,3235,15
|
|
20240502,143600,276930055,3225,3225,3225,3225,7
|
|
20240502,143500,276907480,3225,3225,3235,3225,10
|
|
20240502,143400,276875210,3220,3230,3235,3220,1319
|
|
20240502,143300,272623645,3235,3235,3235,3235,0
|
|
20240502,143200,272623645,3235,3235,3235,3235,15
|
|
20240502,143100,272575120,3235,3235,3235,3235,0
|
|
20240502,143000,272575120,3235,3235,3235,3235,0
|
|
20240502,142900,272575120,3235,3235,3235,3235,0
|
|
20240502,142800,272575120,3235,3240,3240,3235,81
|
|
20240502,142700,272313080,3240,3240,3240,3240,0
|
|
20240502,142600,272313080,3240,3225,3240,3225,76
|
|
20240502,142500,272067965,3225,3225,3225,3225,0
|
|
20240502,142400,272067965,3225,3225,3225,3225,0
|
|
20240502,142300,272067965,3225,3235,3235,3225,84
|
|
20240502,142200,271796785,3245,3245,3245,3245,0
|
|
20240502,142100,271796785,3245,3245,3245,3245,55
|
|
20240502,142000,271618310,3245,3245,3245,3245,48
|
|
20240502,141900,271462550,3245,3245,3245,3245,0
|
|
20240502,141800,271462550,3245,3245,3245,3245,0
|
|
20240502,141700,271462550,3245,3245,3245,3245,0
|
|
20240502,141600,271462550,3245,3245,3245,3245,30
|
|
20240502,141500,271365200,3245,3245,3245,3245,30
|
|
20240502,141400,271267850,3245,3245,3245,3245,0
|
|
20240502,141300,271267850,3245,3245,3245,3245,0
|
|
20240502,141200,271267850,3245,3245,3245,3245,0
|
|
20240502,141100,271267850,3245,3235,3245,3235,2
|
|
20240502,141000,271261370,3230,3235,3235,3230,44
|
|
20240502,140900,271119185,3255,3255,3255,3255,0
|
|
20240502,140800,271119185,3255,3255,3255,3255,0
|
|
20240502,140700,271119185,3255,3245,3255,3245,2
|
|
20240502,140600,271112685,3235,3235,3235,3235,0
|
|
20240502,140500,271112685,3235,3235,3235,3235,146
|
|
20240502,140400,270640375,3225,3225,3225,3225,0
|
|
20240502,140300,270640375,3225,3225,3225,3225,0
|
|
20240502,140200,270640375,3225,3225,3225,3225,0
|
|
20240502,140100,270640375,3225,3225,3225,3225,22
|
|
20240502,140000,270569425,3230,3230,3230,3230,55
|
|
20240502,135900,270391775,3230,3230,3230,3230,189
|
|
20240502,135800,269781305,3230,3245,3245,3230,782
|
|
20240502,135700,267251805,3260,3260,3260,3260,0
|
|
20240502,135600,267251805,3260,3260,3260,3260,0
|
|
20240502,135500,267251805,3260,3260,3260,3260,0
|
|
20240502,135400,267251805,3260,3260,3260,3260,1
|
|
20240502,135300,267248545,3250,3250,3250,3250,1
|
|
20240502,135200,267245295,3270,3250,3270,3250,500
|
|
20240502,135100,265610315,3270,3245,3270,3245,75
|
|
20240502,135000,265366290,3245,3245,3245,3245,0
|
|
20240502,134900,265366290,3245,3245,3245,3245,0
|
|
20240502,134800,265366290,3245,3245,3245,3245,0
|
|
20240502,134700,265366290,3245,3245,3245,3245,1
|
|
20240502,134600,265363045,3270,3270,3270,3270,0
|
|
20240502,134500,265363045,3270,3245,3270,3245,3
|
|
20240502,134400,265353285,3270,3270,3270,3270,0
|
|
20240502,134300,265353285,3270,3270,3270,3270,0
|
|
20240502,134200,265353285,3270,3245,3270,3245,2
|
|
20240502,134100,265346770,3235,3245,3245,3225,1809
|
|
20240502,134000,259489265,3245,3260,3260,3245,834
|
|
20240502,133900,256779950,3275,3260,3275,3260,110
|
|
20240502,133800,256419715,3275,3275,3275,3275,0
|
|
20240502,133700,256419715,3275,3265,3280,3260,101
|
|
20240502,133600,256088700,3270,3260,3270,3260,122
|
|
20240502,133500,255690240,3270,3270,3270,3270,0
|
|
20240502,133400,255690240,3270,3260,3270,3260,4
|
|
20240502,133300,255677170,3275,3275,3275,3275,0
|
|
20240502,133200,255677170,3275,3275,3275,3275,0
|
|
20240502,133100,255677170,3275,3275,3275,3275,0
|
|
20240502,133000,255677170,3275,3275,3275,3275,0
|
|
20240502,132900,255677170,3275,3260,3275,3250,304
|
|
20240502,132800,254689100,3250,3250,3250,3250,139
|
|
20240502,132700,254237350,3250,3255,3255,3250,1346
|
|
20240502,132600,249861120,3255,3270,3270,3255,763
|
|
20240502,132500,247374960,3275,3275,3275,3275,0
|
|
20240502,132400,247374960,3275,3275,3275,3275,0
|
|
20240502,132300,247374960,3275,3275,3275,3275,0
|
|
20240502,132200,247374960,3275,3275,3275,3275,1
|
|
20240502,132100,247371685,3275,3275,3275,3275,0
|
|
20240502,132000,247371685,3275,3275,3275,3275,48
|
|
20240502,131900,247214485,3280,3275,3280,3275,2
|
|
20240502,131800,247207930,3270,3270,3270,3270,1
|
|
20240502,131700,247204660,3280,3280,3280,3280,0
|
|
20240502,131600,247204660,3280,3280,3280,3280,0
|
|
20240502,131500,247204660,3280,3280,3280,3280,0
|
|
20240502,131400,247204660,3280,3280,3280,3280,0
|
|
20240502,131300,247204660,3280,3280,3280,3280,11
|
|
20240502,131200,247168580,3280,3280,3280,3280,0
|
|
20240502,131100,247168580,3280,3280,3280,3280,2
|
|
20240502,131000,247162020,3275,3275,3275,3275,423
|
|
20240502,130900,245776695,3275,3275,3275,3275,0
|
|
20240502,130800,245776695,3275,3275,3275,3275,80
|
|
20240502,130700,245514695,3280,3280,3280,3280,7
|
|
20240502,130600,245491735,3280,3280,3280,3280,0
|
|
20240502,130500,245491735,3280,3280,3280,3280,10
|
|
20240502,130400,245458935,3280,3280,3280,3280,1
|
|
20240502,130300,245455655,3280,3280,3280,3275,8
|
|
20240502,130200,245429420,3275,3275,3275,3275,1
|
|
20240502,130100,245426145,3280,3275,3280,3275,109
|
|
20240502,130000,245069150,3275,3270,3275,3270,3
|
|
20240502,125900,245059330,3275,3265,3275,3260,72
|
|
20240502,125800,244824015,3265,3265,3265,3265,139
|
|
20240502,125700,244370180,3270,3270,3270,3270,0
|
|
20240502,125600,244370180,3270,3280,3280,3270,402
|
|
20240502,125500,243055630,3280,3280,3280,3280,1
|
|
20240502,125400,243052350,3275,3275,3275,3275,84
|
|
20240502,125300,242777250,3270,3270,3275,3265,319
|
|
20240502,125200,241734525,3280,3280,3280,3280,3
|
|
20240502,125100,241724685,3280,3275,3280,3275,4
|
|
20240502,125000,241711575,3280,3280,3280,3280,0
|
|
20240502,124900,241711575,3280,3280,3280,3280,0
|
|
20240502,124800,241711575,3280,3280,3280,3280,1
|
|
20240502,124700,241708295,3270,3275,3275,3270,654
|
|
20240502,124600,239567165,3285,3275,3285,3275,4
|
|
20240502,124500,239554045,3275,3275,3275,3275,2
|
|
20240502,124400,239547495,3285,3275,3285,3275,4
|
|
20240502,124300,239534365,3275,3275,3285,3265,691
|
|
20240502,124200,237275820,3275,3290,3290,3275,798
|
|
20240502,124100,234654575,3295,3295,3295,3295,190
|
|
20240502,124000,234028525,3305,3305,3305,3305,299
|
|
20240502,123900,233040330,3305,3305,3305,3305,30
|
|
20240502,123800,232941180,3305,3305,3305,3305,0
|
|
20240502,123700,232941180,3305,3305,3305,3305,0
|
|
20240502,123600,232941180,3305,3295,3305,3295,5
|
|
20240502,123500,232924675,3305,3305,3305,3305,3
|
|
20240502,123400,232914760,3305,3305,3305,3305,1000
|
|
20240502,123300,229609760,3305,3300,3305,3300,803
|
|
20240502,123200,226958095,3305,3305,3305,3305,0
|
|
20240502,123100,226958095,3305,3305,3305,3305,0
|
|
20240502,123000,226958095,3305,3305,3305,3305,0
|
|
20240502,122900,226958095,3305,3305,3305,3305,0
|
|
20240502,122800,226958095,3305,3305,3305,3305,1750
|
|
20240502,122700,221174345,3305,3305,3305,3305,5
|
|
20240502,122600,221157820,3305,3305,3305,3305,0
|
|
20240502,122500,221157820,3305,3305,3305,3305,1
|
|
20240502,122400,221154515,3295,3295,3295,3295,49
|
|
20240502,122300,220993060,3295,3295,3295,3295,0
|
|
20240502,122200,220993060,3295,3295,3295,3295,0
|
|
20240502,122100,220993060,3295,3295,3295,3295,113
|
|
20240502,122000,220620725,3305,3305,3305,3305,48
|
|
20240502,121900,220462085,3305,3305,3305,3305,0
|
|
20240502,121800,220462085,3305,3305,3305,3305,1
|
|
20240502,121700,220458780,3305,3305,3305,3305,0
|
|
20240502,121600,220458780,3305,3305,3305,3305,0
|
|
20240502,121500,220458780,3305,3305,3305,3305,5
|
|
20240502,121400,220442255,3305,3305,3305,3305,810
|
|
20240502,121300,217765205,3305,3295,3310,3295,5
|
|
20240502,121200,217748690,3310,3295,3310,3295,90
|
|
20240502,121100,217450805,3310,3295,3310,3295,3
|
|
20240502,121000,217440890,3310,3300,3310,3285,87
|
|
20240502,120900,217154685,3310,3310,3310,3310,0
|
|
20240502,120800,217154685,3310,3310,3310,3310,0
|
|
20240502,120700,217154685,3310,3310,3310,3310,0
|
|
20240502,120600,217154685,3310,3310,3310,3310,0
|
|
20240502,120500,217154685,3310,3300,3310,3300,505
|
|
20240502,120400,215483155,3310,3300,3310,3290,37
|
|
20240502,120300,215361265,3300,3290,3315,3290,27
|
|
20240502,120200,215272105,3310,3290,3315,3290,307
|
|
20240502,120100,214254945,3280,3280,3315,3280,3792
|
|
20240502,120000,201754690,3280,3270,3280,3270,4250
|
|
20240502,115900,187846495,3265,3265,3265,3265,76
|
|
20240502,115800,187598355,3270,3270,3270,3270,139
|
|
20240502,115700,187143825,3265,3265,3265,3265,687
|
|
20240502,115600,184900770,3265,3265,3265,3265,853
|
|
20240502,115500,182115725,3265,3265,3265,3265,468
|
|
20240502,115400,180587705,3265,3265,3265,3265,36
|
|
20240502,115300,180470165,3270,3270,3270,3270,27
|
|
20240502,115200,180381875,3270,3270,3270,3270,2
|
|
20240502,115100,180375335,3265,3265,3270,3265,2139
|
|
20240502,115000,173386260,3265,3265,3265,3265,1000
|
|
20240502,114900,170121260,3260,3250,3260,3250,1370
|
|
20240502,114800,165659015,3245,3245,3245,3245,1
|
|
20240502,114700,165655770,3250,3250,3250,3250,2
|
|
20240502,114600,165649270,3250,3245,3250,3245,155
|
|
20240502,114500,165145525,3245,3245,3245,3245,7
|
|
20240502,114400,165122810,3245,3245,3245,3245,5
|
|
20240502,114300,165106585,3245,3240,3250,3240,20
|
|
20240502,114200,165041625,3240,3245,3245,3240,263
|
|
20240502,114100,164188205,3245,3245,3245,3245,0
|
|
20240502,114000,164188205,3245,3245,3250,3245,60
|
|
20240502,113900,163993495,3245,3245,3245,3245,0
|
|
20240502,113800,163993495,3245,3245,3245,3245,0
|
|
20240502,113700,163993495,3245,3245,3245,3245,1
|
|
20240502,113600,163990250,3235,3235,3235,3235,0
|
|
20240502,113500,163990250,3235,3235,3235,3235,16
|
|
20240502,113400,163938490,3245,3245,3245,3245,862
|
|
20240502,113300,161141300,3245,3240,3245,3240,1953
|
|
20240502,113200,154806865,3240,3240,3240,3240,5
|
|
20240502,113100,154790665,3245,3245,3245,3245,0
|
|
20240502,113000,154790665,3245,3245,3245,3245,73
|
|
20240502,112900,154553780,3245,3245,3245,3245,1
|
|
20240502,112800,154550535,3240,3240,3240,3240,50
|
|
20240502,112700,154388535,3240,3240,3240,3240,0
|
|
20240502,112600,154388535,3240,3240,3240,3240,0
|
|
20240502,112500,154388535,3240,3240,3240,3240,9
|
|
20240502,112400,154359375,3245,3245,3245,3245,0
|
|
20240502,112300,154359375,3245,3245,3245,3245,0
|
|
20240502,112200,154359375,3245,3245,3245,3245,0
|
|
20240502,112100,154359375,3245,3245,3245,3245,0
|
|
20240502,112000,154359375,3245,3245,3245,3245,48
|
|
20240502,111900,154203615,3245,3245,3245,3245,0
|
|
20240502,111800,154203615,3245,3245,3245,3245,0
|
|
20240502,111700,154203615,3245,3245,3245,3245,100
|
|
20240502,111600,153879115,3245,3245,3245,3245,653
|
|
20240502,111500,151760130,3245,3245,3245,3245,0
|
|
20240502,111400,151760130,3245,3245,3245,3245,0
|
|
20240502,111300,151760130,3245,3245,3245,3245,0
|
|
20240502,111200,151760130,3245,3245,3245,3245,0
|
|
20240502,111100,151760130,3245,3245,3245,3245,0
|
|
20240502,111000,151760130,3245,3235,3245,3235,56
|
|
20240502,110900,151578960,3245,3245,3245,3245,0
|
|
20240502,110800,151578960,3245,3245,3245,3245,16
|
|
20240502,110700,151527040,3245,3245,3245,3245,0
|
|
20240502,110600,151527040,3245,3245,3245,3245,0
|
|
20240502,110500,151527040,3245,3245,3245,3245,0
|
|
20240502,110400,151527040,3245,3245,3245,3245,0
|
|
20240502,110300,151527040,3245,3245,3245,3245,0
|
|
20240502,110200,151527040,3245,3245,3245,3245,0
|
|
20240502,110100,151527040,3245,3250,3250,3245,41
|
|
20240502,110000,151393980,3245,3245,3245,3245,10
|
|
20240502,105900,151361530,3240,3240,3240,3240,40
|
|
20240502,105800,151231930,3250,3250,3250,3250,0
|
|
20240502,105700,151231930,3250,3250,3250,3250,1033
|
|
20240502,105600,147874680,3250,3250,3250,3250,0
|
|
20240502,105500,147874680,3250,3250,3250,3250,40
|
|
20240502,105400,147744680,3250,3250,3250,3250,0
|
|
20240502,105300,147744680,3250,3250,3250,3250,0
|
|
20240502,105200,147744680,3250,3250,3250,3250,400
|
|
20240502,105100,146444680,3260,3260,3260,3250,2598
|
|
20240502,105000,138001020,3250,3250,3250,3250,10
|
|
20240502,104900,137968520,3250,3250,3250,3250,193
|
|
20240502,104800,137341270,3250,3250,3250,3250,0
|
|
20240502,104700,137341270,3250,3250,3250,3250,2
|
|
20240502,104600,137334770,3250,3250,3250,3250,600
|
|
20240502,104500,135384770,3250,3255,3255,3250,980
|
|
20240502,104400,132197065,3255,3250,3255,3245,1588
|
|
20240502,104300,127036430,3245,3245,3245,3245,2
|
|
20240502,104200,127029940,3250,3245,3250,3245,211
|
|
20240502,104100,126345240,3245,3245,3245,3245,0
|
|
20240502,104000,126345240,3245,3245,3250,3245,852
|
|
20240502,103900,123580420,3250,3240,3250,3240,142
|
|
20240502,103800,123119445,3240,3240,3240,3240,89
|
|
20240502,103700,122831085,3240,3240,3240,3240,0
|
|
20240502,103600,122831085,3240,3240,3240,3240,0
|
|
20240502,103500,122831085,3240,3240,3240,3240,0
|
|
20240502,103400,122831085,3240,3240,3240,3240,215
|
|
20240502,103300,122134485,3240,3240,3240,3240,100
|
|
20240502,103200,121810485,3240,3240,3240,3240,0
|
|
20240502,103100,121810485,3240,3240,3240,3240,282
|
|
20240502,103000,120896805,3230,3220,3230,3220,141
|
|
20240502,102900,120441395,3220,3225,3225,3210,843
|
|
20240502,102800,117730075,3250,3230,3250,3230,3
|
|
20240502,102700,117720365,3230,3230,3250,3230,1847
|
|
20240502,102600,111726675,3210,3210,3210,3210,340
|
|
20240502,102500,110635275,3220,3245,3245,3190,6607
|
|
20240502,102400,89435075,3245,3240,3245,3240,141
|
|
20240502,102300,88977555,3235,3235,3240,3235,517
|
|
20240502,102200,87304165,3235,3250,3250,3235,205
|
|
20240502,102100,86640925,3250,3250,3250,3250,1
|
|
20240502,102000,86637675,3235,3245,3255,3235,1581
|
|
20240502,101900,81493730,3245,3245,3245,3245,0
|
|
20240502,101800,81493730,3245,3245,3245,3245,235
|
|
20240502,101700,80731155,3235,3245,3245,3235,17
|
|
20240502,101600,80676150,3240,3240,3240,3240,116
|
|
20240502,101500,80300310,3240,3235,3240,3235,619
|
|
20240502,101400,78295060,3230,3210,3235,3210,4426
|
|
20240502,101300,64049280,3210,3210,3210,3210,109
|
|
20240502,101200,63699390,3205,3205,3205,3205,0
|
|
20240502,101100,63699390,3205,3205,3205,3205,0
|
|
20240502,101000,63699390,3205,3205,3205,3205,45
|
|
20240502,100900,63555165,3215,3215,3215,3215,0
|
|
20240502,100800,63555165,3215,3215,3215,3215,0
|
|
20240502,100700,63555165,3215,3215,3215,3215,0
|
|
20240502,100600,63555165,3215,3215,3215,3215,103
|
|
20240502,100500,63224020,3215,3215,3215,3215,0
|
|
20240502,100400,63224020,3215,3215,3215,3215,0
|
|
20240502,100300,63224020,3215,3215,3215,3215,5
|
|
20240502,100200,63207945,3210,3210,3210,3210,229
|
|
20240502,100100,62472855,3215,3210,3215,3210,2
|
|
20240502,100000,62466430,3215,3215,3215,3215,69
|
|
20240502,095900,62244595,3215,3215,3215,3215,0
|
|
20240502,095800,62244595,3215,3215,3215,3215,1
|
|
20240502,095700,62241380,3210,3210,3210,3210,139
|
|
20240502,095600,61795190,3200,3205,3205,3200,115
|
|
20240502,095500,61426935,3200,3190,3200,3190,2469
|
|
20240502,095400,53541165,3190,3190,3190,3190,0
|
|
20240502,095300,53541165,3190,3190,3190,3190,8
|
|
20240502,095200,53515645,3190,3190,3190,3190,0
|
|
20240502,095100,53515645,3190,3190,3190,3190,0
|
|
20240502,095000,53515645,3190,3190,3190,3190,0
|
|
20240502,094900,53515645,3190,3190,3190,3190,0
|
|
20240502,094800,53515645,3190,3190,3190,3190,0
|
|
20240502,094700,53515645,3190,3190,3190,3190,5
|
|
20240502,094600,53499695,3185,3185,3185,3185,0
|
|
20240502,094500,53499695,3185,3180,3185,3180,82
|
|
20240502,094400,53238825,3180,3180,3180,3180,6
|
|
20240502,094300,53219745,3190,3190,3190,3190,0
|
|
20240502,094200,53219745,3190,3190,3190,3190,0
|
|
20240502,094100,53219745,3190,3190,3190,3190,0
|
|
20240502,094000,53219745,3190,3190,3190,3190,48
|
|
20240502,093900,53066625,3185,3185,3185,3185,0
|
|
20240502,093800,53066625,3185,3185,3185,3185,0
|
|
20240502,093700,53066625,3185,3185,3185,3185,321
|
|
20240502,093600,52044240,3175,3175,3175,3175,0
|
|
20240502,093500,52044240,3175,3185,3185,3175,1623
|
|
20240502,093400,46875005,3185,3185,3185,3185,6
|
|
20240502,093300,46855895,3185,3185,3185,3185,0
|
|
20240502,093200,46855895,3185,3185,3185,3185,100
|
|
20240502,093100,46537395,3185,3185,3185,3185,32
|
|
20240502,093000,46435475,3185,3185,3185,3185,0
|
|
20240502,092900,46435475,3185,3185,3185,3185,0
|
|
20240502,092800,46435475,3185,3185,3185,3185,16
|
|
20240502,092700,46384515,3180,3180,3180,3180,153
|
|
20240502,092600,45897975,3180,3180,3180,3180,0
|
|
20240502,092500,45897975,3180,3180,3180,3180,108
|
|
20240502,092400,45554535,3180,3180,3180,3180,0
|
|
20240502,092300,45554535,3180,3180,3180,3180,0
|
|
20240502,092200,45554535,3180,3180,3180,3180,0
|
|
20240502,092100,45554535,3180,3180,3180,3180,0
|
|
20240502,092000,45554535,3180,3180,3180,3180,90
|
|
20240502,091900,45268335,3180,3180,3180,3180,0
|
|
20240502,091800,45268335,3180,3180,3180,3180,0
|
|
20240502,091700,45268335,3180,3180,3180,3180,10
|
|
20240502,091600,45236535,3165,3165,3165,3165,126
|
|
20240502,091500,44837745,3160,3180,3180,3160,32
|
|
20240502,091400,44736385,3180,3185,3185,3160,3221
|
|
20240502,091300,34531215,3185,3185,3185,3185,5
|
|
20240502,091200,34515290,3180,3185,3185,3180,72
|
|
20240502,091100,34286300,3190,3175,3190,3175,798
|
|
20240502,091000,31743190,3175,3170,3175,3170,631
|
|
20240502,090900,29742575,3160,3170,3170,3160,406
|
|
20240502,090800,28459565,3165,3170,3170,3165,99
|
|
20240502,090700,28146205,3165,3165,3165,3165,93
|
|
20240502,090600,27851860,3165,3165,3165,3165,213
|
|
20240502,090500,27177715,3160,3160,3160,3155,2337
|
|
20240502,090400,19798350,3160,3160,3160,3155,63
|
|
20240502,090300,19599555,3160,3160,3160,3160,36
|
|
20240502,090200,19485795,3155,3160,3160,3155,603
|
|
20240502,090100,17582920,3155,3170,3170,3155,320
|
|
20240502,090000,16573230,3170,3155,3170,3155,4062
|