697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,203400,136648645,3225,3225,3225,3225,1240
|
|
20240503,203300,136648645,3225,3225,3225,3225,0
|
|
20240503,203200,136648645,3225,3225,3225,3225,0
|
|
20240503,203100,136648645,3225,3225,3225,3225,0
|
|
20240503,203000,136648645,3225,3225,3225,3225,0
|
|
20240503,202900,136648645,3225,3225,3225,3225,0
|
|
20240503,202800,136648645,3225,3225,3225,3225,0
|
|
20240503,202700,136648645,3225,3225,3225,3225,0
|
|
20240503,202600,136648645,3225,3225,3225,3225,0
|
|
20240503,202500,136648645,3225,3225,3225,3225,0
|
|
20240503,202400,136648645,3225,3225,3225,3225,0
|
|
20240503,202300,136648645,3225,3225,3225,3225,0
|
|
20240503,202200,136648645,3225,3225,3225,3225,0
|
|
20240503,202100,136648645,3225,3225,3225,3225,0
|
|
20240503,202000,136648645,3225,3225,3225,3225,0
|
|
20240503,201900,136648645,3225,3225,3225,3225,0
|
|
20240503,201800,136648645,3225,3225,3225,3225,0
|
|
20240503,201700,136648645,3225,3225,3225,3225,0
|
|
20240503,201600,136648645,3225,3225,3225,3225,0
|
|
20240503,201500,136648645,3225,3225,3225,3225,0
|
|
20240503,201400,136648645,3225,3225,3225,3225,0
|
|
20240503,201300,136648645,3225,3225,3225,3225,0
|
|
20240503,201200,136648645,3225,3225,3225,3225,0
|
|
20240503,201100,136648645,3225,3225,3225,3225,0
|
|
20240503,201000,136648645,3225,3225,3225,3225,0
|
|
20240503,200900,136648645,3225,3225,3225,3225,0
|
|
20240503,200800,136648645,3225,3225,3225,3225,0
|
|
20240503,200700,136648645,3225,3225,3225,3225,0
|
|
20240503,200600,136648645,3225,3225,3225,3225,0
|
|
20240503,200500,136648645,3225,3225,3225,3225,0
|
|
20240503,200400,136648645,3225,3225,3225,3225,1240
|
|
20240503,200300,136648645,3225,3225,3225,3225,0
|
|
20240503,200200,136648645,3225,3225,3225,3225,0
|
|
20240503,200100,136648645,3225,3225,3225,3225,0
|
|
20240503,200000,136648645,3225,3225,3225,3225,0
|
|
20240503,195900,136648645,3225,3225,3225,3225,0
|
|
20240503,195800,136648645,3225,3225,3225,3225,0
|
|
20240503,195700,136648645,3225,3225,3225,3225,0
|
|
20240503,195600,136648645,3225,3225,3225,3225,0
|
|
20240503,195500,136648645,3225,3225,3225,3225,0
|
|
20240503,195400,136648645,3225,3225,3225,3225,0
|
|
20240503,195300,136648645,3225,3225,3225,3225,0
|
|
20240503,195200,136648645,3225,3225,3225,3225,0
|
|
20240503,195100,136648645,3225,3225,3225,3225,0
|
|
20240503,195000,136648645,3225,3225,3225,3225,0
|
|
20240503,194900,136648645,3225,3225,3225,3225,0
|
|
20240503,194800,136648645,3225,3225,3225,3225,0
|
|
20240503,194700,136648645,3225,3225,3225,3225,0
|
|
20240503,194600,136648645,3225,3225,3225,3225,0
|
|
20240503,194500,136648645,3225,3225,3225,3225,0
|
|
20240503,194400,136648645,3225,3225,3225,3225,0
|
|
20240503,194300,136648645,3225,3225,3225,3225,0
|
|
20240503,194200,136648645,3225,3225,3225,3225,0
|
|
20240503,194100,136648645,3225,3225,3225,3225,0
|
|
20240503,194000,136648645,3225,3225,3225,3225,0
|
|
20240503,193900,136648645,3225,3225,3225,3225,0
|
|
20240503,193800,136648645,3225,3225,3225,3225,0
|
|
20240503,193700,136648645,3225,3225,3225,3225,0
|
|
20240503,193600,136648645,3225,3225,3225,3225,0
|
|
20240503,193500,136648645,3225,3225,3225,3225,0
|
|
20240503,193400,136648645,3225,3225,3225,3225,1240
|
|
20240503,193300,136648645,3225,3225,3225,3225,0
|
|
20240503,193200,136648645,3225,3225,3225,3225,0
|
|
20240503,193100,136648645,3225,3225,3225,3225,0
|
|
20240503,193000,136648645,3225,3225,3225,3225,0
|
|
20240503,192900,136648645,3225,3225,3225,3225,0
|
|
20240503,192800,136648645,3225,3225,3225,3225,0
|
|
20240503,192700,136648645,3225,3225,3225,3225,0
|
|
20240503,192600,136648645,3225,3225,3225,3225,0
|
|
20240503,192500,136648645,3225,3225,3225,3225,0
|
|
20240503,192400,136648645,3225,3225,3225,3225,0
|
|
20240503,192300,136648645,3225,3225,3225,3225,0
|
|
20240503,192200,136648645,3225,3225,3225,3225,0
|
|
20240503,192100,136648645,3225,3225,3225,3225,0
|
|
20240503,192000,136648645,3225,3225,3225,3225,0
|
|
20240503,191900,136648645,3225,3225,3225,3225,0
|
|
20240503,191800,136648645,3225,3225,3225,3225,0
|
|
20240503,191700,136648645,3225,3225,3225,3225,0
|
|
20240503,191600,136648645,3225,3225,3225,3225,0
|
|
20240503,191500,136648645,3225,3225,3225,3225,0
|
|
20240503,191400,136648645,3225,3225,3225,3225,0
|
|
20240503,191300,136648645,3225,3225,3225,3225,0
|
|
20240503,191200,136648645,3225,3225,3225,3225,0
|
|
20240503,191100,136648645,3225,3225,3225,3225,0
|
|
20240503,191000,136648645,3225,3225,3225,3225,0
|
|
20240503,190900,136648645,3225,3225,3225,3225,0
|
|
20240503,190800,136648645,3225,3225,3225,3225,0
|
|
20240503,190700,136648645,3225,3225,3225,3225,0
|
|
20240503,190600,136648645,3225,3225,3225,3225,0
|
|
20240503,190500,136648645,3225,3225,3225,3225,0
|
|
20240503,190400,136648645,3225,3225,3225,3225,1240
|
|
20240503,190300,136648645,3225,3225,3225,3225,0
|
|
20240503,190200,136648645,3225,3225,3225,3225,0
|
|
20240503,190100,136648645,3225,3225,3225,3225,0
|
|
20240503,190000,136648645,3225,3225,3225,3225,0
|
|
20240503,185900,136648645,3225,3225,3225,3225,0
|
|
20240503,185800,136648645,3225,3225,3225,3225,0
|
|
20240503,185700,136648645,3225,3225,3225,3225,0
|
|
20240503,185600,136648645,3225,3225,3225,3225,0
|
|
20240503,185500,136648645,3225,3225,3225,3225,0
|
|
20240503,185400,136648645,3225,3225,3225,3225,0
|
|
20240503,185300,136648645,3225,3225,3225,3225,0
|
|
20240503,185200,136648645,3225,3225,3225,3225,0
|
|
20240503,185100,136648645,3225,3225,3225,3225,0
|
|
20240503,185000,136648645,3225,3225,3225,3225,0
|
|
20240503,184900,136648645,3225,3225,3225,3225,0
|
|
20240503,184800,136648645,3225,3225,3225,3225,0
|
|
20240503,184700,136648645,3225,3225,3225,3225,0
|
|
20240503,184600,136648645,3225,3225,3225,3225,0
|
|
20240503,184500,136648645,3225,3225,3225,3225,0
|
|
20240503,184400,136648645,3225,3225,3225,3225,0
|
|
20240503,184300,136648645,3225,3225,3225,3225,0
|
|
20240503,184200,136648645,3225,3225,3225,3225,0
|
|
20240503,184100,136648645,3225,3225,3225,3225,0
|
|
20240503,184000,136648645,3225,3225,3225,3225,0
|
|
20240503,183900,136648645,3225,3225,3225,3225,0
|
|
20240503,183800,136648645,3225,3225,3225,3225,0
|
|
20240503,183700,136648645,3225,3225,3225,3225,0
|
|
20240503,183600,136648645,3225,3225,3225,3225,0
|
|
20240503,183500,136648645,3225,3225,3225,3225,0
|
|
20240503,183400,136648645,3225,3225,3225,3225,1240
|
|
20240503,183300,136648645,3225,3225,3225,3225,0
|
|
20240503,183200,136648645,3225,3225,3225,3225,0
|
|
20240503,183100,136648645,3225,3225,3225,3225,0
|
|
20240503,183000,136648645,3225,3225,3225,3225,0
|
|
20240503,182900,136648645,3225,3225,3225,3225,0
|
|
20240503,182800,136648645,3225,3225,3225,3225,0
|
|
20240503,182700,136648645,3225,3225,3225,3225,0
|
|
20240503,182600,136648645,3225,3225,3225,3225,0
|
|
20240503,182500,136648645,3225,3225,3225,3225,0
|
|
20240503,182400,136648645,3225,3225,3225,3225,0
|
|
20240503,182300,136648645,3225,3225,3225,3225,0
|
|
20240503,182200,136648645,3225,3225,3225,3225,0
|
|
20240503,182100,136648645,3225,3225,3225,3225,0
|
|
20240503,182000,136648645,3225,3225,3225,3225,0
|
|
20240503,181900,136648645,3225,3225,3225,3225,0
|
|
20240503,181800,136648645,3225,3225,3225,3225,0
|
|
20240503,181700,136648645,3225,3225,3225,3225,0
|
|
20240503,181600,136648645,3225,3225,3225,3225,0
|
|
20240503,181500,136648645,3225,3225,3225,3225,0
|
|
20240503,181400,136648645,3225,3225,3225,3225,0
|
|
20240503,181300,136648645,3225,3225,3225,3225,0
|
|
20240503,181200,136648645,3225,3225,3225,3225,0
|
|
20240503,181100,136648645,3225,3225,3225,3225,0
|
|
20240503,181000,136648645,3225,3225,3225,3225,0
|
|
20240503,180900,136648645,3225,3225,3225,3225,0
|
|
20240503,180800,136648645,3225,3225,3225,3225,0
|
|
20240503,180700,136648645,3225,3225,3225,3225,0
|
|
20240503,180600,136648645,3225,3225,3225,3225,0
|
|
20240503,180500,136648645,3225,3225,3225,3225,0
|
|
20240503,180400,136648645,3225,3225,3225,3225,1240
|
|
20240503,180300,136648645,3225,3225,3225,3225,0
|
|
20240503,180200,136648645,3225,3225,3225,3225,0
|
|
20240503,180100,136648645,3225,3225,3225,3225,0
|
|
20240503,180000,136648645,3225,3225,3225,3225,0
|
|
20240503,175900,136648645,3225,3225,3225,3225,0
|
|
20240503,175800,136648645,3225,3225,3225,3225,0
|
|
20240503,175700,136648645,3225,3225,3225,3225,0
|
|
20240503,175600,136648645,3225,3225,3225,3225,0
|
|
20240503,175500,136648645,3225,3225,3225,3225,0
|
|
20240503,175400,136648645,3225,3225,3225,3225,0
|
|
20240503,175300,136648645,3225,3225,3225,3225,0
|
|
20240503,175200,136648645,3225,3225,3225,3225,0
|
|
20240503,175100,136648645,3225,3225,3225,3225,0
|
|
20240503,175000,136648645,3225,3225,3225,3225,0
|
|
20240503,174900,136648645,3225,3225,3225,3225,0
|
|
20240503,174800,136648645,3225,3225,3225,3225,0
|
|
20240503,174700,136648645,3225,3225,3225,3225,0
|
|
20240503,174600,136648645,3225,3225,3225,3225,0
|
|
20240503,174500,136648645,3225,3225,3225,3225,0
|
|
20240503,174400,136648645,3225,3225,3225,3225,0
|
|
20240503,174300,136648645,3225,3225,3225,3225,0
|
|
20240503,174200,136648645,3225,3225,3225,3225,0
|
|
20240503,174100,136648645,3225,3225,3225,3225,0
|
|
20240503,174000,136648645,3225,3225,3225,3225,0
|
|
20240503,173900,136648645,3225,3225,3225,3225,0
|
|
20240503,173800,136648645,3225,3225,3225,3225,0
|
|
20240503,173700,136648645,3225,3225,3225,3225,0
|
|
20240503,173600,136648645,3225,3225,3225,3225,0
|
|
20240503,173500,136648645,3225,3225,3225,3225,0
|
|
20240503,173400,136648645,3225,3225,3225,3225,1240
|
|
20240503,173300,136648645,3225,3225,3225,3225,0
|
|
20240503,173200,136648645,3225,3225,3225,3225,0
|
|
20240503,173100,136648645,3225,3225,3225,3225,0
|
|
20240503,173000,136648645,3225,3225,3225,3225,0
|
|
20240503,172900,136648645,3225,3225,3225,3225,0
|
|
20240503,172800,136648645,3225,3225,3225,3225,0
|
|
20240503,172700,136648645,3225,3225,3225,3225,0
|
|
20240503,172600,136648645,3225,3225,3225,3225,0
|
|
20240503,172500,136648645,3225,3225,3225,3225,0
|
|
20240503,172400,136648645,3225,3225,3225,3225,0
|
|
20240503,172300,136648645,3225,3225,3225,3225,0
|
|
20240503,172200,136648645,3225,3225,3225,3225,0
|
|
20240503,172100,136648645,3225,3225,3225,3225,0
|
|
20240503,172000,136648645,3225,3225,3225,3225,0
|
|
20240503,171900,136648645,3225,3225,3225,3225,0
|
|
20240503,171800,136648645,3225,3225,3225,3225,0
|
|
20240503,171700,136648645,3225,3225,3225,3225,0
|
|
20240503,171600,136648645,3225,3225,3225,3225,0
|
|
20240503,171500,136648645,3225,3225,3225,3225,0
|
|
20240503,171400,136648645,3225,3225,3225,3225,0
|
|
20240503,171300,136648645,3225,3225,3225,3225,0
|
|
20240503,171200,136648645,3225,3225,3225,3225,0
|
|
20240503,171100,136648645,3225,3225,3225,3225,0
|
|
20240503,171000,136648645,3225,3225,3225,3225,0
|
|
20240503,170900,136648645,3225,3225,3225,3225,0
|
|
20240503,170800,136648645,3225,3225,3225,3225,0
|
|
20240503,170700,136648645,3225,3225,3225,3225,0
|
|
20240503,170600,136648645,3225,3225,3225,3225,0
|
|
20240503,170500,136648645,3225,3225,3225,3225,0
|
|
20240503,170400,136648645,3225,3225,3225,3225,1240
|
|
20240503,170300,136648645,3225,3225,3225,3225,0
|
|
20240503,170200,136648645,3225,3225,3225,3225,0
|
|
20240503,170100,136648645,3225,3225,3225,3225,0
|
|
20240503,170000,136648645,3225,3225,3225,3225,0
|
|
20240503,165900,136648645,3225,3225,3225,3225,0
|
|
20240503,165800,136648645,3225,3225,3225,3225,0
|
|
20240503,165700,136648645,3225,3225,3225,3225,0
|
|
20240503,165600,136648645,3225,3225,3225,3225,0
|
|
20240503,165500,136648645,3225,3225,3225,3225,0
|
|
20240503,165400,136648645,3225,3225,3225,3225,0
|
|
20240503,165300,136648645,3225,3225,3225,3225,0
|
|
20240503,165200,136648645,3225,3225,3225,3225,0
|
|
20240503,165100,136648645,3225,3225,3225,3225,0
|
|
20240503,165000,136648645,3225,3225,3225,3225,0
|
|
20240503,164900,136648645,3225,3225,3225,3225,0
|
|
20240503,164800,136648645,3225,3225,3225,3225,0
|
|
20240503,164700,136648645,3225,3225,3225,3225,0
|
|
20240503,164600,136648645,3225,3225,3225,3225,0
|
|
20240503,164500,136648645,3225,3225,3225,3225,0
|
|
20240503,164400,136648645,3225,3225,3225,3225,0
|
|
20240503,164300,136648645,3225,3225,3225,3225,0
|
|
20240503,164200,136648645,3225,3225,3225,3225,0
|
|
20240503,164100,136648645,3225,3225,3225,3225,0
|
|
20240503,164000,136648645,3225,3225,3225,3225,0
|
|
20240503,163900,136648645,3225,3225,3225,3225,0
|
|
20240503,163800,136648645,3225,3225,3225,3225,0
|
|
20240503,163700,136648645,3225,3225,3225,3225,0
|
|
20240503,163600,136648645,3225,3225,3225,3225,0
|
|
20240503,163500,136648645,3225,3225,3225,3225,0
|
|
20240503,163400,136648645,3225,3225,3225,3225,1240
|
|
20240503,163300,136648645,3225,3225,3225,3225,0
|
|
20240503,163200,136648645,3225,3225,3225,3225,0
|
|
20240503,163100,136648645,3225,3225,3225,3225,0
|
|
20240503,163000,136648645,3225,3225,3225,3225,0
|
|
20240503,162900,136648645,3225,3225,3225,3225,0
|
|
20240503,162800,136648645,3225,3225,3225,3225,0
|
|
20240503,162700,136648645,3225,3225,3225,3225,0
|
|
20240503,162600,136648645,3225,3225,3225,3225,0
|
|
20240503,162500,136648645,3225,3225,3225,3225,0
|
|
20240503,162400,136648645,3225,3225,3225,3225,0
|
|
20240503,162300,136648645,3225,3225,3225,3225,0
|
|
20240503,162200,136648645,3225,3225,3225,3225,0
|
|
20240503,162100,136648645,3225,3225,3225,3225,0
|
|
20240503,162000,136648645,3225,3225,3225,3225,0
|
|
20240503,161900,136648645,3225,3225,3225,3225,0
|
|
20240503,161800,136648645,3225,3225,3225,3225,0
|
|
20240503,161700,136648645,3225,3225,3225,3225,0
|
|
20240503,161600,136648645,3225,3225,3225,3225,0
|
|
20240503,161500,136648645,3225,3225,3225,3225,0
|
|
20240503,161400,136648645,3225,3225,3225,3225,0
|
|
20240503,161300,136648645,3225,3225,3225,3225,0
|
|
20240503,161200,136648645,3225,3225,3225,3225,0
|
|
20240503,161100,136648645,3225,3225,3225,3225,0
|
|
20240503,161000,136648645,3225,3225,3225,3225,0
|
|
20240503,160900,136648645,3225,3225,3225,3225,0
|
|
20240503,160800,136648645,3225,3225,3225,3225,0
|
|
20240503,160700,136648645,3225,3225,3225,3225,0
|
|
20240503,160600,136648645,3225,3225,3225,3225,0
|
|
20240503,160500,136648645,3225,3225,3225,3225,0
|
|
20240503,160400,136648645,3225,3225,3225,3225,1240
|
|
20240503,160300,136648645,3225,3225,3225,3225,0
|
|
20240503,160200,136648645,3225,3225,3225,3225,0
|
|
20240503,160100,136648645,3225,3225,3225,3225,0
|
|
20240503,160000,136648645,3225,3225,3225,3225,0
|
|
20240503,155900,136648645,3225,3225,3225,3225,0
|
|
20240503,155800,136648645,3225,3225,3225,3225,0
|
|
20240503,155700,136648645,3225,3225,3225,3225,0
|
|
20240503,155600,136648645,3225,3225,3225,3225,0
|
|
20240503,155500,136648645,3225,3225,3225,3225,0
|
|
20240503,155400,136648645,3225,3225,3225,3225,0
|
|
20240503,155300,136648645,3225,3225,3225,3225,0
|
|
20240503,155200,136648645,3225,3225,3225,3225,0
|
|
20240503,155100,136648645,3225,3225,3225,3225,0
|
|
20240503,155000,136648645,3225,3225,3225,3225,0
|
|
20240503,154900,136648645,3225,3225,3225,3225,0
|
|
20240503,154800,136648645,3225,3225,3225,3225,0
|
|
20240503,154700,136648645,3225,3225,3225,3225,0
|
|
20240503,154600,136648645,3225,3225,3225,3225,0
|
|
20240503,154500,136648645,3225,3225,3225,3225,0
|
|
20240503,154400,136648645,3225,3225,3225,3225,0
|
|
20240503,154300,136648645,3225,3225,3225,3225,0
|
|
20240503,154200,136648645,3225,3225,3225,3225,0
|
|
20240503,154100,136648645,3225,3225,3225,3225,0
|
|
20240503,154000,136648645,3225,3225,3225,3225,0
|
|
20240503,153900,136648645,3225,3225,3225,3225,0
|
|
20240503,153800,136648645,3225,3225,3225,3225,0
|
|
20240503,153700,136648645,3225,3225,3225,3225,0
|
|
20240503,153600,136648645,3225,3225,3225,3225,0
|
|
20240503,153500,136648645,3225,3225,3225,3225,0
|
|
20240503,153400,136648645,3225,3225,3225,3225,1240
|
|
20240503,153300,136648645,3225,3225,3225,3225,0
|
|
20240503,153200,136648645,3225,3225,3225,3225,0
|
|
20240503,153100,136648645,3225,3225,3225,3225,0
|
|
20240503,153000,136648645,3225,3225,3225,3225,1240
|
|
20240503,152900,132649645,3225,3225,3225,3225,0
|
|
20240503,152800,132649645,3225,3225,3225,3225,0
|
|
20240503,152700,132649645,3225,3225,3225,3225,0
|
|
20240503,152600,132649645,3225,3225,3225,3225,0
|
|
20240503,152500,132649645,3225,3225,3225,3225,0
|
|
20240503,152400,132649645,3225,3225,3225,3225,0
|
|
20240503,152300,132649645,3225,3225,3225,3225,0
|
|
20240503,152200,132649645,3225,3225,3225,3225,0
|
|
20240503,152100,132649645,3225,3225,3225,3225,0
|
|
20240503,152000,132649645,3225,3225,3225,3225,0
|
|
20240503,151900,132649645,3225,3225,3225,3225,36
|
|
20240503,151800,132533545,3230,3230,3230,3230,0
|
|
20240503,151700,132533545,3230,3230,3230,3225,31
|
|
20240503,151600,132433510,3235,3235,3235,3235,8
|
|
20240503,151500,132407630,3225,3225,3225,3225,0
|
|
20240503,151400,132407630,3225,3225,3225,3225,39
|
|
20240503,151300,132281855,3225,3225,3225,3225,87
|
|
20240503,151200,132001280,3235,3235,3235,3235,0
|
|
20240503,151100,132001280,3235,3230,3235,3230,230
|
|
20240503,151000,131258090,3225,3225,3225,3225,60
|
|
20240503,150900,131064590,3225,3225,3225,3225,199
|
|
20240503,150800,130422815,3230,3230,3230,3230,0
|
|
20240503,150700,130422815,3230,3230,3230,3230,19
|
|
20240503,150600,130361445,3230,3230,3230,3230,0
|
|
20240503,150500,130361445,3230,3230,3230,3230,57
|
|
20240503,150400,130177335,3235,3235,3235,3235,0
|
|
20240503,150300,130177335,3235,3235,3235,3235,3
|
|
20240503,150200,130167630,3235,3235,3235,3235,0
|
|
20240503,150100,130167630,3235,3235,3235,3235,0
|
|
20240503,150000,130167630,3235,3235,3235,3235,0
|
|
20240503,145900,130167630,3235,3235,3235,3235,1
|
|
20240503,145800,130164395,3235,3235,3235,3235,0
|
|
20240503,145700,130164395,3235,3235,3235,3235,1
|
|
20240503,145600,130161160,3230,3230,3230,3230,0
|
|
20240503,145500,130161160,3230,3230,3230,3230,0
|
|
20240503,145400,130161160,3230,3230,3230,3230,0
|
|
20240503,145300,130161160,3230,3230,3230,3230,0
|
|
20240503,145200,130161160,3230,3230,3230,3230,0
|
|
20240503,145100,130161160,3230,3230,3230,3230,0
|
|
20240503,145000,130161160,3230,3230,3230,3230,0
|
|
20240503,144900,130161160,3230,3230,3230,3230,148
|
|
20240503,144800,129683120,3225,3225,3225,3225,1
|
|
20240503,144700,129679895,3230,3230,3230,3230,0
|
|
20240503,144600,129679895,3230,3230,3230,3230,0
|
|
20240503,144500,129679895,3230,3230,3235,3230,26
|
|
20240503,144400,129595815,3220,3220,3220,3220,0
|
|
20240503,144300,129595815,3220,3220,3220,3220,0
|
|
20240503,144200,129595815,3220,3220,3220,3220,0
|
|
20240503,144100,129595815,3220,3220,3220,3220,63
|
|
20240503,144000,129392955,3220,3220,3220,3220,0
|
|
20240503,143900,129392955,3220,3220,3220,3220,0
|
|
20240503,143800,129392955,3220,3220,3220,3220,47
|
|
20240503,143700,129241615,3220,3220,3220,3220,0
|
|
20240503,143600,129241615,3220,3220,3220,3220,0
|
|
20240503,143500,129241615,3220,3220,3220,3220,43
|
|
20240503,143400,129103155,3225,3225,3225,3225,0
|
|
20240503,143300,129103155,3225,3225,3225,3225,0
|
|
20240503,143200,129103155,3225,3225,3225,3225,0
|
|
20240503,143100,129103155,3225,3225,3225,3225,489
|
|
20240503,143000,127526130,3230,3230,3230,3230,0
|
|
20240503,142900,127526130,3230,3230,3230,3230,0
|
|
20240503,142800,127526130,3230,3230,3230,3230,0
|
|
20240503,142700,127526130,3230,3230,3230,3230,0
|
|
20240503,142600,127526130,3230,3230,3230,3230,0
|
|
20240503,142500,127526130,3230,3230,3230,3230,38
|
|
20240503,142400,127403390,3240,3240,3240,3240,0
|
|
20240503,142300,127403390,3240,3240,3240,3240,0
|
|
20240503,142200,127403390,3240,3240,3240,3240,0
|
|
20240503,142100,127403390,3240,3240,3240,3240,0
|
|
20240503,142000,127403390,3240,3240,3240,3240,0
|
|
20240503,141900,127403390,3240,3240,3240,3240,0
|
|
20240503,141800,127403390,3240,3240,3240,3240,0
|
|
20240503,141700,127403390,3240,3230,3240,3230,64
|
|
20240503,141600,127196660,3230,3230,3230,3230,0
|
|
20240503,141500,127196660,3230,3230,3230,3230,28
|
|
20240503,141400,127106220,3240,3240,3240,3240,0
|
|
20240503,141300,127106220,3240,3240,3240,3240,0
|
|
20240503,141200,127106220,3240,3240,3240,3240,0
|
|
20240503,141100,127106220,3240,3240,3240,3240,0
|
|
20240503,141000,127106220,3240,3240,3240,3240,0
|
|
20240503,140900,127106220,3240,3240,3240,3240,40
|
|
20240503,140800,126976620,3225,3225,3225,3225,0
|
|
20240503,140700,126976620,3225,3225,3225,3225,0
|
|
20240503,140600,126976620,3225,3225,3225,3225,0
|
|
20240503,140500,126976620,3225,3225,3225,3225,0
|
|
20240503,140400,126976620,3225,3225,3225,3225,0
|
|
20240503,140300,126976620,3225,3225,3225,3225,0
|
|
20240503,140200,126976620,3225,3225,3225,3225,0
|
|
20240503,140100,126976620,3225,3225,3230,3225,120
|
|
20240503,140000,126589115,3225,3220,3225,3220,713
|
|
20240503,135900,124293105,3220,3220,3220,3220,0
|
|
20240503,135800,124293105,3220,3220,3220,3220,0
|
|
20240503,135700,124293105,3220,3220,3220,3220,0
|
|
20240503,135600,124293105,3220,3220,3220,3220,0
|
|
20240503,135500,124293105,3220,3220,3220,3220,928
|
|
20240503,135400,121304945,3225,3225,3225,3225,1
|
|
20240503,135300,121301720,3220,3220,3220,3220,32
|
|
20240503,135200,121198680,3220,3220,3220,3220,54
|
|
20240503,135100,121024800,3225,3225,3225,3225,0
|
|
20240503,135000,121024800,3225,3225,3225,3225,41
|
|
20240503,134900,120892575,3230,3230,3230,3230,0
|
|
20240503,134800,120892575,3230,3230,3230,3230,29
|
|
20240503,134700,120798905,3235,3235,3235,3235,7
|
|
20240503,134600,120776260,3235,3235,3235,3235,0
|
|
20240503,134500,120776260,3235,3235,3235,3235,3
|
|
20240503,134400,120766555,3235,3235,3235,3235,0
|
|
20240503,134300,120766555,3235,3235,3235,3235,0
|
|
20240503,134200,120766555,3235,3235,3235,3235,1
|
|
20240503,134100,120763320,3240,3240,3240,3240,0
|
|
20240503,134000,120763320,3240,3240,3240,3240,1
|
|
20240503,133900,120760080,3240,3240,3240,3240,30
|
|
20240503,133800,120662880,3235,3235,3235,3235,0
|
|
20240503,133700,120662880,3235,3235,3235,3235,0
|
|
20240503,133600,120662880,3235,3235,3235,3235,0
|
|
20240503,133500,120662880,3235,3225,3235,3225,145
|
|
20240503,133400,120194085,3245,3245,3245,3245,0
|
|
20240503,133300,120194085,3245,3245,3245,3245,0
|
|
20240503,133200,120194085,3245,3235,3245,3235,50
|
|
20240503,133100,120032185,3235,3235,3235,3235,7
|
|
20240503,133000,120009540,3235,3235,3235,3235,0
|
|
20240503,132900,120009540,3235,3235,3235,3235,0
|
|
20240503,132800,120009540,3235,3235,3235,3235,1
|
|
20240503,132700,120006305,3245,3245,3245,3245,0
|
|
20240503,132600,120006305,3245,3245,3245,3245,0
|
|
20240503,132500,120006305,3245,3245,3245,3245,0
|
|
20240503,132400,120006305,3245,3235,3245,3235,30
|
|
20240503,132300,119909025,3225,3225,3225,3225,0
|
|
20240503,132200,119909025,3225,3225,3225,3225,30
|
|
20240503,132100,119812275,3230,3230,3230,3230,0
|
|
20240503,132000,119812275,3230,3230,3230,3230,45
|
|
20240503,131900,119666925,3230,3230,3230,3230,8
|
|
20240503,131800,119641085,3235,3235,3235,3235,0
|
|
20240503,131700,119641085,3235,3235,3235,3235,0
|
|
20240503,131600,119641085,3235,3235,3235,3235,21
|
|
20240503,131500,119573150,3235,3225,3255,3225,36
|
|
20240503,131400,119456850,3250,3235,3250,3220,707
|
|
20240503,131300,117179075,3255,3230,3255,3230,8
|
|
20240503,131200,117153150,3225,3225,3225,3225,2781
|
|
20240503,131100,108184425,3225,3225,3225,3225,0
|
|
20240503,131000,108184425,3225,3225,3225,3225,10
|
|
20240503,130900,108152175,3220,3220,3220,3220,0
|
|
20240503,130800,108152175,3220,3220,3220,3220,1091
|
|
20240503,130700,104639155,3220,3220,3220,3220,0
|
|
20240503,130600,104639155,3220,3220,3220,3220,120
|
|
20240503,130500,104252755,3220,3220,3220,3220,224
|
|
20240503,130400,103531475,3220,3220,3220,3220,80
|
|
20240503,130300,103273875,3215,3220,3220,3215,2018
|
|
20240503,130200,96776005,3220,3220,3220,3220,0
|
|
20240503,130100,96776005,3220,3220,3220,3220,0
|
|
20240503,130000,96776005,3220,3220,3220,3220,0
|
|
20240503,125900,96776005,3220,3220,3220,3220,7
|
|
20240503,125800,96753465,3215,3215,3215,3215,0
|
|
20240503,125700,96753465,3215,3215,3215,3215,107
|
|
20240503,125600,96409460,3215,3215,3215,3215,0
|
|
20240503,125500,96409460,3215,3215,3215,3215,28
|
|
20240503,125400,96319440,3225,3225,3225,3225,0
|
|
20240503,125300,96319440,3225,3220,3225,3215,745
|
|
20240503,125200,93920565,3225,3225,3225,3225,0
|
|
20240503,125100,93920565,3225,3225,3225,3225,0
|
|
20240503,125000,93920565,3225,3225,3225,3225,0
|
|
20240503,124900,93920565,3225,3225,3225,3225,0
|
|
20240503,124800,93920565,3225,3225,3225,3225,0
|
|
20240503,124700,93920565,3225,3225,3225,3225,0
|
|
20240503,124600,93920565,3225,3220,3225,3220,301
|
|
20240503,124500,92951140,3225,3225,3225,3225,0
|
|
20240503,124400,92951140,3225,3225,3225,3225,0
|
|
20240503,124300,92951140,3225,3225,3225,3225,28
|
|
20240503,124200,92860840,3225,3225,3225,3225,0
|
|
20240503,124100,92860840,3225,3225,3225,3225,0
|
|
20240503,124000,92860840,3225,3225,3225,3225,26
|
|
20240503,123900,92776990,3225,3225,3225,3225,0
|
|
20240503,123800,92776990,3225,3225,3225,3225,10
|
|
20240503,123700,92744740,3225,3225,3225,3225,0
|
|
20240503,123600,92744740,3225,3225,3225,3225,0
|
|
20240503,123500,92744740,3225,3220,3225,3220,48
|
|
20240503,123400,92590080,3225,3225,3225,3225,1
|
|
20240503,123300,92586855,3220,3220,3220,3220,1
|
|
20240503,123200,92583635,3220,3220,3220,3220,0
|
|
20240503,123100,92583635,3220,3220,3220,3220,24
|
|
20240503,123000,92506355,3225,3225,3225,3225,5
|
|
20240503,122900,92490230,3225,3225,3225,3225,0
|
|
20240503,122800,92490230,3225,3225,3225,3225,0
|
|
20240503,122700,92490230,3225,3225,3225,3225,7
|
|
20240503,122600,92467655,3220,3220,3220,3220,0
|
|
20240503,122500,92467655,3220,3220,3220,3220,0
|
|
20240503,122400,92467655,3220,3220,3220,3220,0
|
|
20240503,122300,92467655,3220,3220,3220,3220,564
|
|
20240503,122200,90651575,3215,3215,3215,3215,0
|
|
20240503,122100,90651575,3215,3220,3220,3215,161
|
|
20240503,122000,90133460,3220,3220,3220,3220,0
|
|
20240503,121900,90133460,3220,3220,3220,3220,0
|
|
20240503,121800,90133460,3220,3220,3220,3220,0
|
|
20240503,121700,90133460,3220,3220,3220,3220,172
|
|
20240503,121600,89579620,3220,3225,3225,3220,24
|
|
20240503,121500,89502325,3220,3220,3220,3220,28
|
|
20240503,121400,89412165,3220,3220,3220,3220,1
|
|
20240503,121300,89408945,3225,3225,3225,3225,0
|
|
20240503,121200,89408945,3225,3225,3225,3225,0
|
|
20240503,121100,89408945,3225,3225,3225,3225,7
|
|
20240503,121000,89386370,3225,3225,3225,3225,6
|
|
20240503,120900,89367020,3215,3215,3215,3215,0
|
|
20240503,120800,89367020,3215,3215,3215,3215,0
|
|
20240503,120700,89367020,3215,3215,3215,3215,0
|
|
20240503,120600,89367020,3215,3215,3215,3215,0
|
|
20240503,120500,89367020,3215,3220,3220,3215,50
|
|
20240503,120400,89206110,3225,3225,3225,3225,0
|
|
20240503,120300,89206110,3225,3225,3225,3225,0
|
|
20240503,120200,89206110,3225,3225,3225,3225,50
|
|
20240503,120100,89044860,3225,3225,3225,3225,0
|
|
20240503,120000,89044860,3225,3225,3225,3225,0
|
|
20240503,115900,89044860,3225,3225,3225,3225,0
|
|
20240503,115800,89044860,3225,3225,3225,3225,100
|
|
20240503,115700,88722360,3225,3215,3225,3215,303
|
|
20240503,115600,87746215,3225,3225,3225,3225,0
|
|
20240503,115500,87746215,3225,3215,3225,3215,35
|
|
20240503,115400,87633620,3215,3215,3215,3215,0
|
|
20240503,115300,87633620,3215,3215,3215,3215,60
|
|
20240503,115200,87440720,3230,3215,3230,3215,12
|
|
20240503,115100,87402010,3220,3220,3220,3220,9
|
|
20240503,115000,87373030,3230,3230,3230,3230,0
|
|
20240503,114900,87373030,3230,3230,3230,3230,20
|
|
20240503,114800,87308430,3225,3225,3225,3225,0
|
|
20240503,114700,87308430,3225,3225,3225,3225,15
|
|
20240503,114600,87260055,3230,3220,3230,3210,5461
|
|
20240503,114500,69720435,3220,3230,3230,3220,796
|
|
20240503,114400,67155615,3230,3230,3230,3230,0
|
|
20240503,114300,67155615,3230,3230,3230,3230,35
|
|
20240503,114200,67042565,3230,3230,3230,3230,0
|
|
20240503,114100,67042565,3230,3230,3230,3230,0
|
|
20240503,114000,67042565,3230,3230,3230,3230,55
|
|
20240503,113900,66864915,3240,3240,3240,3240,7
|
|
20240503,113800,66842235,3240,3240,3240,3240,0
|
|
20240503,113700,66842235,3240,3240,3240,3240,0
|
|
20240503,113600,66842235,3240,3240,3240,3240,0
|
|
20240503,113500,66842235,3240,3230,3240,3230,35
|
|
20240503,113400,66729125,3240,3240,3240,3240,0
|
|
20240503,113300,66729125,3240,3240,3240,3240,0
|
|
20240503,113200,66729125,3240,3240,3240,3240,33
|
|
20240503,113100,66622205,3240,3240,3240,3240,0
|
|
20240503,113000,66622205,3240,3240,3240,3240,27
|
|
20240503,112900,66534725,3230,3230,3230,3230,0
|
|
20240503,112800,66534725,3230,3230,3230,3230,0
|
|
20240503,112700,66534725,3230,3230,3230,3230,74
|
|
20240503,112600,66295705,3230,3230,3230,3230,0
|
|
20240503,112500,66295705,3230,3230,3230,3230,0
|
|
20240503,112400,66295705,3230,3230,3230,3230,0
|
|
20240503,112300,66295705,3230,3230,3230,3230,7
|
|
20240503,112200,66273095,3230,3230,3230,3230,0
|
|
20240503,112100,66273095,3230,3230,3230,3230,0
|
|
20240503,112000,66273095,3230,3230,3230,3230,0
|
|
20240503,111900,66273095,3230,3230,3230,3230,5
|
|
20240503,111800,66256945,3230,3230,3230,3230,2
|
|
20240503,111700,66250485,3225,3225,3225,3225,0
|
|
20240503,111600,66250485,3225,3225,3225,3225,66
|
|
20240503,111500,66037635,3230,3230,3230,3230,1
|
|
20240503,111400,66034405,3225,3225,3225,3225,0
|
|
20240503,111300,66034405,3225,3225,3225,3225,0
|
|
20240503,111200,66034405,3225,3225,3225,3225,0
|
|
20240503,111100,66034405,3225,3225,3225,3225,0
|
|
20240503,111000,66034405,3225,3225,3225,3225,0
|
|
20240503,110900,66034405,3225,3225,3225,3225,0
|
|
20240503,110800,66034405,3225,3225,3225,3225,0
|
|
20240503,110700,66034405,3225,3235,3240,3225,32
|
|
20240503,110600,65931015,3225,3225,3225,3225,175
|
|
20240503,110500,65366640,3225,3225,3240,3225,93
|
|
20240503,110400,65066690,3225,3230,3230,3225,218
|
|
20240503,110300,64362985,3230,3230,3230,3230,0
|
|
20240503,110200,64362985,3230,3235,3235,3230,1873
|
|
20240503,110100,58311815,3240,3240,3240,3240,0
|
|
20240503,110000,58311815,3240,3240,3240,3240,0
|
|
20240503,105900,58311815,3240,3245,3245,3240,930
|
|
20240503,105800,55297625,3245,3245,3245,3245,5
|
|
20240503,105700,55281400,3245,3245,3245,3245,25
|
|
20240503,105600,55200275,3245,3245,3245,3245,0
|
|
20240503,105500,55200275,3245,3245,3245,3245,29
|
|
20240503,105400,55106170,3245,3250,3250,3245,261
|
|
20240503,105300,54258065,3260,3260,3260,3260,0
|
|
20240503,105200,54258065,3260,3260,3260,3260,0
|
|
20240503,105100,54258065,3260,3260,3260,3250,56
|
|
20240503,105000,54075985,3260,3260,3260,3260,34
|
|
20240503,104900,53965145,3270,3260,3270,3260,2
|
|
20240503,104800,53958615,3250,3255,3270,3250,408
|
|
20240503,104700,52632555,3250,3250,3250,3250,0
|
|
20240503,104600,52632555,3250,3250,3250,3250,242
|
|
20240503,104500,51846055,3245,3245,3245,3245,59
|
|
20240503,104400,51654600,3245,3245,3245,3245,199
|
|
20240503,104300,51008845,3250,3250,3250,3250,0
|
|
20240503,104200,51008845,3250,3245,3250,3245,185
|
|
20240503,104100,50408420,3250,3250,3250,3250,0
|
|
20240503,104000,50408420,3250,3250,3250,3250,0
|
|
20240503,103900,50408420,3250,3250,3250,3250,0
|
|
20240503,103800,50408420,3250,3250,3250,3250,0
|
|
20240503,103700,50408420,3250,3250,3250,3250,10
|
|
20240503,103600,50375920,3240,3240,3240,3240,0
|
|
20240503,103500,50375920,3240,3250,3250,3240,139
|
|
20240503,103400,49924790,3255,3255,3255,3255,0
|
|
20240503,103300,49924790,3255,3255,3255,3255,0
|
|
20240503,103200,49924790,3255,3255,3255,3255,0
|
|
20240503,103100,49924790,3255,3255,3255,3255,0
|
|
20240503,103000,49924790,3255,3255,3255,3255,0
|
|
20240503,102900,49924790,3255,3255,3255,3255,0
|
|
20240503,102800,49924790,3255,3255,3255,3255,4
|
|
20240503,102700,49911770,3255,3255,3255,3255,76
|
|
20240503,102600,49664390,3250,3250,3250,3250,0
|
|
20240503,102500,49664390,3250,3250,3250,3250,1
|
|
20240503,102400,49661140,3255,3255,3255,3255,0
|
|
20240503,102300,49661140,3255,3255,3255,3255,0
|
|
20240503,102200,49661140,3255,3255,3255,3255,0
|
|
20240503,102100,49661140,3255,3255,3255,3255,0
|
|
20240503,102000,49661140,3255,3255,3255,3255,0
|
|
20240503,101900,49661140,3255,3245,3255,3245,7
|
|
20240503,101800,49638380,3240,3240,3240,3240,249
|
|
20240503,101700,48831620,3240,3240,3240,3240,4
|
|
20240503,101600,48818660,3240,3240,3240,3240,0
|
|
20240503,101500,48818660,3240,3235,3240,3235,179
|
|
20240503,101400,48238845,3240,3240,3240,3240,0
|
|
20240503,101300,48238845,3240,3240,3240,3240,0
|
|
20240503,101200,48238845,3240,3240,3240,3240,0
|
|
20240503,101100,48238845,3240,3240,3240,3240,0
|
|
20240503,101000,48238845,3240,3235,3240,3235,425
|
|
20240503,100900,46863965,3230,3235,3235,3230,934
|
|
20240503,100800,43842570,3235,3235,3235,3235,0
|
|
20240503,100700,43842570,3235,3240,3240,3235,382
|
|
20240503,100600,42606300,3240,3240,3240,3240,0
|
|
20240503,100500,42606300,3240,3240,3240,3240,0
|
|
20240503,100400,42606300,3240,3240,3240,3240,0
|
|
20240503,100300,42606300,3240,3240,3240,3240,702
|
|
20240503,100200,40331820,3235,3250,3250,3235,1486
|
|
20240503,100100,35514340,3255,3255,3255,3255,0
|
|
20240503,100000,35514340,3255,3255,3255,3255,2
|
|
20240503,095900,35507830,3255,3255,3255,3255,0
|
|
20240503,095800,35507830,3255,3255,3255,3255,118
|
|
20240503,095700,35123740,3250,3250,3250,3250,15
|
|
20240503,095600,35074990,3250,3250,3250,3250,0
|
|
20240503,095500,35074990,3250,3250,3250,3250,29
|
|
20240503,095400,34980740,3255,3255,3255,3255,0
|
|
20240503,095300,34980740,3255,3255,3255,3255,0
|
|
20240503,095200,34980740,3255,3255,3255,3255,0
|
|
20240503,095100,34980740,3255,3255,3255,3255,0
|
|
20240503,095000,34980740,3255,3255,3255,3255,0
|
|
20240503,094900,34980740,3255,3255,3255,3255,0
|
|
20240503,094800,34980740,3255,3255,3255,3255,0
|
|
20240503,094700,34980740,3255,3255,3255,3255,7
|
|
20240503,094600,34957955,3250,3250,3250,3250,0
|
|
20240503,094500,34957955,3250,3250,3250,3250,0
|
|
20240503,094400,34957955,3250,3250,3250,3250,0
|
|
20240503,094300,34957955,3250,3250,3250,3250,0
|
|
20240503,094200,34957955,3250,3250,3250,3250,0
|
|
20240503,094100,34957955,3250,3250,3250,3250,0
|
|
20240503,094000,34957955,3250,3250,3250,3250,20
|
|
20240503,093900,34892955,3245,3245,3245,3245,31
|
|
20240503,093800,34792360,3245,3245,3245,3245,0
|
|
20240503,093700,34792360,3245,3245,3245,3245,150
|
|
20240503,093600,34305610,3250,3250,3250,3250,62
|
|
20240503,093500,34104110,3255,3255,3255,3255,255
|
|
20240503,093400,33274085,3260,3260,3260,3260,0
|
|
20240503,093300,33274085,3260,3265,3265,3260,603
|
|
20240503,093200,31308150,3275,3275,3275,3275,0
|
|
20240503,093100,31308150,3275,3275,3275,3275,8
|
|
20240503,093000,31281950,3270,3270,3270,3270,15
|
|
20240503,092900,31232900,3275,3275,3275,3275,0
|
|
20240503,092800,31232900,3275,3275,3275,3275,31
|
|
20240503,092700,31131375,3275,3275,3275,3275,1283
|
|
20240503,092600,26929550,3270,3270,3270,3270,1
|
|
20240503,092500,26926280,3270,3270,3270,3270,1
|
|
20240503,092400,26923010,3270,3270,3270,3270,1
|
|
20240503,092300,26919740,3270,3270,3270,3270,1
|
|
20240503,092200,26916470,3270,3265,3270,3265,766
|
|
20240503,092100,24414835,3265,3265,3265,3265,1
|
|
20240503,092000,24411570,3265,3265,3265,3265,1
|
|
20240503,091900,24408305,3265,3270,3270,3265,4
|
|
20240503,091800,24395230,3260,3260,3260,3260,397
|
|
20240503,091700,23101010,3260,3255,3260,3255,2
|
|
20240503,091600,23094495,3250,3260,3260,3250,2
|
|
20240503,091500,23087985,3250,3250,3270,3250,32
|
|
20240503,091400,22983945,3250,3270,3270,3250,3
|
|
20240503,091300,22974155,3245,3245,3245,3245,294
|
|
20240503,091200,22020125,3275,3265,3275,3245,1274
|
|
20240503,091100,17857205,3240,3240,3240,3240,1
|
|
20240503,091000,17853965,3240,3265,3265,3240,10
|
|
20240503,090900,17821340,3240,3260,3265,3240,122
|
|
20240503,090800,17425995,3240,3240,3240,3240,176
|
|
20240503,090700,16855755,3260,3240,3260,3240,19
|
|
20240503,090600,16793835,3240,3240,3240,3240,1
|
|
20240503,090500,16790595,3240,3260,3260,3240,172
|
|
20240503,090400,16229935,3240,3240,3240,3240,2
|
|
20240503,090300,16223455,3265,3245,3265,3240,252
|
|
20240503,090200,15405700,3245,3270,3270,3245,1505
|
|
20240503,090100,10506165,3270,3270,3270,3270,1
|
|
20240503,090000,10502895,3270,3280,3280,3270,2288
|