682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201900,143866135,2090,2090,2090,2090,302
|
|
20240503,201800,143866135,2090,2090,2090,2090,0
|
|
20240503,201700,143866135,2090,2090,2090,2090,0
|
|
20240503,201600,143866135,2090,2090,2090,2090,0
|
|
20240503,201500,143866135,2090,2090,2090,2090,0
|
|
20240503,201400,143866135,2090,2090,2090,2090,0
|
|
20240503,201300,143866135,2090,2090,2090,2090,0
|
|
20240503,201200,143866135,2090,2090,2090,2090,0
|
|
20240503,201100,143866135,2090,2090,2090,2090,0
|
|
20240503,201000,143866135,2090,2090,2090,2090,0
|
|
20240503,200900,143866135,2090,2090,2090,2090,0
|
|
20240503,200800,143866135,2090,2090,2090,2090,0
|
|
20240503,200700,143866135,2090,2090,2090,2090,0
|
|
20240503,200600,143866135,2090,2090,2090,2090,0
|
|
20240503,200500,143866135,2090,2090,2090,2090,0
|
|
20240503,200400,143866135,2090,2090,2090,2090,0
|
|
20240503,200300,143866135,2090,2090,2090,2090,0
|
|
20240503,200200,143866135,2090,2090,2090,2090,0
|
|
20240503,200100,143866135,2090,2090,2090,2090,0
|
|
20240503,200000,143866135,2090,2090,2090,2090,0
|
|
20240503,195900,143866135,2090,2090,2090,2090,0
|
|
20240503,195800,143866135,2090,2090,2090,2090,0
|
|
20240503,195700,143866135,2090,2090,2090,2090,0
|
|
20240503,195600,143866135,2090,2090,2090,2090,0
|
|
20240503,195500,143866135,2090,2090,2090,2090,0
|
|
20240503,195400,143866135,2090,2090,2090,2090,0
|
|
20240503,195300,143866135,2090,2090,2090,2090,0
|
|
20240503,195200,143866135,2090,2090,2090,2090,0
|
|
20240503,195100,143866135,2090,2090,2090,2090,0
|
|
20240503,195000,143866135,2090,2090,2090,2090,0
|
|
20240503,194900,143866135,2090,2090,2090,2090,302
|
|
20240503,194800,143866135,2090,2090,2090,2090,0
|
|
20240503,194700,143866135,2090,2090,2090,2090,0
|
|
20240503,194600,143866135,2090,2090,2090,2090,0
|
|
20240503,194500,143866135,2090,2090,2090,2090,0
|
|
20240503,194400,143866135,2090,2090,2090,2090,0
|
|
20240503,194300,143866135,2090,2090,2090,2090,0
|
|
20240503,194200,143866135,2090,2090,2090,2090,0
|
|
20240503,194100,143866135,2090,2090,2090,2090,0
|
|
20240503,194000,143866135,2090,2090,2090,2090,0
|
|
20240503,193900,143866135,2090,2090,2090,2090,0
|
|
20240503,193800,143866135,2090,2090,2090,2090,0
|
|
20240503,193700,143866135,2090,2090,2090,2090,0
|
|
20240503,193600,143866135,2090,2090,2090,2090,0
|
|
20240503,193500,143866135,2090,2090,2090,2090,0
|
|
20240503,193400,143866135,2090,2090,2090,2090,0
|
|
20240503,193300,143866135,2090,2090,2090,2090,0
|
|
20240503,193200,143866135,2090,2090,2090,2090,0
|
|
20240503,193100,143866135,2090,2090,2090,2090,0
|
|
20240503,193000,143866135,2090,2090,2090,2090,0
|
|
20240503,192900,143866135,2090,2090,2090,2090,0
|
|
20240503,192800,143866135,2090,2090,2090,2090,0
|
|
20240503,192700,143866135,2090,2090,2090,2090,0
|
|
20240503,192600,143866135,2090,2090,2090,2090,0
|
|
20240503,192500,143866135,2090,2090,2090,2090,0
|
|
20240503,192400,143866135,2090,2090,2090,2090,0
|
|
20240503,192300,143866135,2090,2090,2090,2090,0
|
|
20240503,192200,143866135,2090,2090,2090,2090,0
|
|
20240503,192100,143866135,2090,2090,2090,2090,0
|
|
20240503,192000,143866135,2090,2090,2090,2090,0
|
|
20240503,191900,143866135,2090,2090,2090,2090,302
|
|
20240503,191800,143866135,2090,2090,2090,2090,0
|
|
20240503,191700,143866135,2090,2090,2090,2090,0
|
|
20240503,191600,143866135,2090,2090,2090,2090,0
|
|
20240503,191500,143866135,2090,2090,2090,2090,0
|
|
20240503,191400,143866135,2090,2090,2090,2090,0
|
|
20240503,191300,143866135,2090,2090,2090,2090,0
|
|
20240503,191200,143866135,2090,2090,2090,2090,0
|
|
20240503,191100,143866135,2090,2090,2090,2090,0
|
|
20240503,191000,143866135,2090,2090,2090,2090,0
|
|
20240503,190900,143866135,2090,2090,2090,2090,0
|
|
20240503,190800,143866135,2090,2090,2090,2090,0
|
|
20240503,190700,143866135,2090,2090,2090,2090,0
|
|
20240503,190600,143866135,2090,2090,2090,2090,0
|
|
20240503,190500,143866135,2090,2090,2090,2090,0
|
|
20240503,190400,143866135,2090,2090,2090,2090,0
|
|
20240503,190300,143866135,2090,2090,2090,2090,0
|
|
20240503,190200,143866135,2090,2090,2090,2090,0
|
|
20240503,190100,143866135,2090,2090,2090,2090,0
|
|
20240503,190000,143866135,2090,2090,2090,2090,0
|
|
20240503,185900,143866135,2090,2090,2090,2090,0
|
|
20240503,185800,143866135,2090,2090,2090,2090,0
|
|
20240503,185700,143866135,2090,2090,2090,2090,0
|
|
20240503,185600,143866135,2090,2090,2090,2090,0
|
|
20240503,185500,143866135,2090,2090,2090,2090,0
|
|
20240503,185400,143866135,2090,2090,2090,2090,0
|
|
20240503,185300,143866135,2090,2090,2090,2090,0
|
|
20240503,185200,143866135,2090,2090,2090,2090,0
|
|
20240503,185100,143866135,2090,2090,2090,2090,0
|
|
20240503,185000,143866135,2090,2090,2090,2090,0
|
|
20240503,184900,143866135,2090,2090,2090,2090,302
|
|
20240503,184800,143866135,2090,2090,2090,2090,0
|
|
20240503,184700,143866135,2090,2090,2090,2090,0
|
|
20240503,184600,143866135,2090,2090,2090,2090,0
|
|
20240503,184500,143866135,2090,2090,2090,2090,0
|
|
20240503,184400,143866135,2090,2090,2090,2090,0
|
|
20240503,184300,143866135,2090,2090,2090,2090,0
|
|
20240503,184200,143866135,2090,2090,2090,2090,0
|
|
20240503,184100,143866135,2090,2090,2090,2090,0
|
|
20240503,184000,143866135,2090,2090,2090,2090,0
|
|
20240503,183900,143866135,2090,2090,2090,2090,0
|
|
20240503,183800,143866135,2090,2090,2090,2090,0
|
|
20240503,183700,143866135,2090,2090,2090,2090,0
|
|
20240503,183600,143866135,2090,2090,2090,2090,0
|
|
20240503,183500,143866135,2090,2090,2090,2090,0
|
|
20240503,183400,143866135,2090,2090,2090,2090,0
|
|
20240503,183300,143866135,2090,2090,2090,2090,0
|
|
20240503,183200,143866135,2090,2090,2090,2090,0
|
|
20240503,183100,143866135,2090,2090,2090,2090,0
|
|
20240503,183000,143866135,2090,2090,2090,2090,0
|
|
20240503,182900,143866135,2090,2090,2090,2090,0
|
|
20240503,182800,143866135,2090,2090,2090,2090,0
|
|
20240503,182700,143866135,2090,2090,2090,2090,0
|
|
20240503,182600,143866135,2090,2090,2090,2090,0
|
|
20240503,182500,143866135,2090,2090,2090,2090,0
|
|
20240503,182400,143866135,2090,2090,2090,2090,0
|
|
20240503,182300,143866135,2090,2090,2090,2090,0
|
|
20240503,182200,143866135,2090,2090,2090,2090,0
|
|
20240503,182100,143866135,2090,2090,2090,2090,0
|
|
20240503,182000,143866135,2090,2090,2090,2090,0
|
|
20240503,181900,143866135,2090,2090,2090,2090,302
|
|
20240503,181800,143866135,2090,2090,2090,2090,0
|
|
20240503,181700,143866135,2090,2090,2090,2090,0
|
|
20240503,181600,143866135,2090,2090,2090,2090,0
|
|
20240503,181500,143866135,2090,2090,2090,2090,0
|
|
20240503,181400,143866135,2090,2090,2090,2090,0
|
|
20240503,181300,143866135,2090,2090,2090,2090,0
|
|
20240503,181200,143866135,2090,2090,2090,2090,0
|
|
20240503,181100,143866135,2090,2090,2090,2090,0
|
|
20240503,181000,143866135,2090,2090,2090,2090,0
|
|
20240503,180900,143866135,2090,2090,2090,2090,0
|
|
20240503,180800,143866135,2090,2090,2090,2090,0
|
|
20240503,180700,143866135,2090,2090,2090,2090,0
|
|
20240503,180600,143866135,2090,2090,2090,2090,0
|
|
20240503,180500,143866135,2090,2090,2090,2090,0
|
|
20240503,180400,143866135,2090,2090,2090,2090,0
|
|
20240503,180300,143866135,2090,2090,2090,2090,0
|
|
20240503,180200,143866135,2090,2090,2090,2090,0
|
|
20240503,180100,143866135,2090,2090,2090,2090,0
|
|
20240503,180000,143866135,2090,2090,2090,2090,0
|
|
20240503,175900,143866135,2090,2090,2090,2090,0
|
|
20240503,175800,143866135,2090,2090,2090,2090,0
|
|
20240503,175700,143866135,2090,2090,2090,2090,0
|
|
20240503,175600,143866135,2090,2090,2090,2090,0
|
|
20240503,175500,143866135,2090,2090,2090,2090,0
|
|
20240503,175400,143866135,2090,2090,2090,2090,0
|
|
20240503,175300,143866135,2090,2090,2090,2090,0
|
|
20240503,175200,143866135,2090,2090,2090,2090,0
|
|
20240503,175100,143866135,2090,2090,2090,2090,0
|
|
20240503,175000,143866135,2090,2090,2090,2090,0
|
|
20240503,174900,143866135,2090,2090,2090,2090,302
|
|
20240503,174800,143866135,2090,2090,2090,2090,0
|
|
20240503,174700,143866135,2090,2090,2090,2090,0
|
|
20240503,174600,143866135,2090,2090,2090,2090,0
|
|
20240503,174500,143866135,2090,2090,2090,2090,0
|
|
20240503,174400,143866135,2090,2090,2090,2090,0
|
|
20240503,174300,143866135,2090,2090,2090,2090,0
|
|
20240503,174200,143866135,2090,2090,2090,2090,0
|
|
20240503,174100,143866135,2090,2090,2090,2090,0
|
|
20240503,174000,143866135,2090,2090,2090,2090,0
|
|
20240503,173900,143866135,2090,2090,2090,2090,0
|
|
20240503,173800,143866135,2090,2090,2090,2090,0
|
|
20240503,173700,143866135,2090,2090,2090,2090,0
|
|
20240503,173600,143866135,2090,2090,2090,2090,0
|
|
20240503,173500,143866135,2090,2090,2090,2090,0
|
|
20240503,173400,143866135,2090,2090,2090,2090,0
|
|
20240503,173300,143866135,2090,2090,2090,2090,0
|
|
20240503,173200,143866135,2090,2090,2090,2090,0
|
|
20240503,173100,143866135,2090,2090,2090,2090,0
|
|
20240503,173000,143866135,2090,2090,2090,2090,0
|
|
20240503,172900,143866135,2090,2090,2090,2090,0
|
|
20240503,172800,143866135,2090,2090,2090,2090,0
|
|
20240503,172700,143866135,2090,2090,2090,2090,0
|
|
20240503,172600,143866135,2090,2090,2090,2090,0
|
|
20240503,172500,143866135,2090,2090,2090,2090,0
|
|
20240503,172400,143866135,2090,2090,2090,2090,0
|
|
20240503,172300,143866135,2090,2090,2090,2090,0
|
|
20240503,172200,143866135,2090,2090,2090,2090,0
|
|
20240503,172100,143866135,2090,2090,2090,2090,0
|
|
20240503,172000,143866135,2090,2090,2090,2090,0
|
|
20240503,171900,143866135,2090,2090,2090,2090,302
|
|
20240503,171800,143866135,2090,2090,2090,2090,0
|
|
20240503,171700,143866135,2090,2090,2090,2090,0
|
|
20240503,171600,143866135,2090,2090,2090,2090,0
|
|
20240503,171500,143866135,2090,2090,2090,2090,0
|
|
20240503,171400,143866135,2090,2090,2090,2090,0
|
|
20240503,171300,143866135,2090,2090,2090,2090,0
|
|
20240503,171200,143866135,2090,2090,2090,2090,0
|
|
20240503,171100,143866135,2090,2090,2090,2090,0
|
|
20240503,171000,143866135,2090,2090,2090,2090,0
|
|
20240503,170900,143866135,2090,2090,2090,2090,0
|
|
20240503,170800,143866135,2090,2090,2090,2090,0
|
|
20240503,170700,143866135,2090,2090,2090,2090,0
|
|
20240503,170600,143866135,2090,2090,2090,2090,0
|
|
20240503,170500,143866135,2090,2090,2090,2090,0
|
|
20240503,170400,143866135,2090,2090,2090,2090,0
|
|
20240503,170300,143866135,2090,2090,2090,2090,0
|
|
20240503,170200,143866135,2090,2090,2090,2090,0
|
|
20240503,170100,143866135,2090,2090,2090,2090,0
|
|
20240503,170000,143866135,2090,2090,2090,2090,0
|
|
20240503,165900,143866135,2090,2090,2090,2090,0
|
|
20240503,165800,143866135,2090,2090,2090,2090,0
|
|
20240503,165700,143866135,2090,2090,2090,2090,0
|
|
20240503,165600,143866135,2090,2090,2090,2090,0
|
|
20240503,165500,143866135,2090,2090,2090,2090,0
|
|
20240503,165400,143866135,2090,2090,2090,2090,0
|
|
20240503,165300,143866135,2090,2090,2090,2090,0
|
|
20240503,165200,143866135,2090,2090,2090,2090,0
|
|
20240503,165100,143866135,2090,2090,2090,2090,0
|
|
20240503,165000,143866135,2090,2090,2090,2090,0
|
|
20240503,164900,143866135,2090,2090,2090,2090,302
|
|
20240503,164800,143866135,2090,2090,2090,2090,0
|
|
20240503,164700,143866135,2090,2090,2090,2090,0
|
|
20240503,164600,143866135,2090,2090,2090,2090,0
|
|
20240503,164500,143866135,2090,2090,2090,2090,0
|
|
20240503,164400,143866135,2090,2090,2090,2090,0
|
|
20240503,164300,143866135,2090,2090,2090,2090,0
|
|
20240503,164200,143866135,2090,2090,2090,2090,0
|
|
20240503,164100,143866135,2090,2090,2090,2090,0
|
|
20240503,164000,143866135,2090,2090,2090,2090,0
|
|
20240503,163900,143866135,2090,2090,2090,2090,0
|
|
20240503,163800,143866135,2090,2090,2090,2090,0
|
|
20240503,163700,143866135,2090,2090,2090,2090,0
|
|
20240503,163600,143866135,2090,2090,2090,2090,0
|
|
20240503,163500,143866135,2090,2090,2090,2090,0
|
|
20240503,163400,143866135,2090,2090,2090,2090,0
|
|
20240503,163300,143866135,2090,2090,2090,2090,0
|
|
20240503,163200,143866135,2090,2090,2090,2090,0
|
|
20240503,163100,143866135,2090,2090,2090,2090,0
|
|
20240503,163000,143866135,2090,2090,2090,2090,0
|
|
20240503,162900,143866135,2090,2090,2090,2090,0
|
|
20240503,162800,143866135,2090,2090,2090,2090,0
|
|
20240503,162700,143866135,2090,2090,2090,2090,0
|
|
20240503,162600,143866135,2090,2090,2090,2090,0
|
|
20240503,162500,143866135,2090,2090,2090,2090,0
|
|
20240503,162400,143866135,2090,2090,2090,2090,0
|
|
20240503,162300,143866135,2090,2090,2090,2090,0
|
|
20240503,162200,143866135,2090,2090,2090,2090,0
|
|
20240503,162100,143866135,2090,2090,2090,2090,0
|
|
20240503,162000,143866135,2090,2090,2090,2090,0
|
|
20240503,161900,143866135,2090,2090,2090,2090,302
|
|
20240503,161800,143866135,2090,2090,2090,2090,0
|
|
20240503,161700,143866135,2090,2090,2090,2090,0
|
|
20240503,161600,143866135,2090,2090,2090,2090,0
|
|
20240503,161500,143866135,2090,2090,2090,2090,0
|
|
20240503,161400,143866135,2090,2090,2090,2090,0
|
|
20240503,161300,143866135,2090,2090,2090,2090,0
|
|
20240503,161200,143866135,2090,2090,2090,2090,0
|
|
20240503,161100,143866135,2090,2090,2090,2090,0
|
|
20240503,161000,143866135,2090,2090,2090,2090,0
|
|
20240503,160900,143866135,2090,2090,2090,2090,0
|
|
20240503,160800,143866135,2090,2090,2090,2090,0
|
|
20240503,160700,143866135,2090,2090,2090,2090,0
|
|
20240503,160600,143866135,2090,2090,2090,2090,0
|
|
20240503,160500,143866135,2090,2090,2090,2090,0
|
|
20240503,160400,143866135,2090,2090,2090,2090,0
|
|
20240503,160300,143866135,2090,2090,2090,2090,0
|
|
20240503,160200,143866135,2090,2090,2090,2090,0
|
|
20240503,160100,143866135,2090,2090,2090,2090,0
|
|
20240503,160000,143866135,2090,2090,2090,2090,0
|
|
20240503,155900,143866135,2090,2090,2090,2090,0
|
|
20240503,155800,143866135,2090,2090,2090,2090,0
|
|
20240503,155700,143866135,2090,2090,2090,2090,0
|
|
20240503,155600,143866135,2090,2090,2090,2090,0
|
|
20240503,155500,143866135,2090,2090,2090,2090,0
|
|
20240503,155400,143866135,2090,2090,2090,2090,0
|
|
20240503,155300,143866135,2090,2090,2090,2090,0
|
|
20240503,155200,143866135,2090,2090,2090,2090,0
|
|
20240503,155100,143866135,2090,2090,2090,2090,0
|
|
20240503,155000,143866135,2090,2090,2090,2090,0
|
|
20240503,154900,143866135,2090,2090,2090,2090,302
|
|
20240503,154800,143866135,2090,2090,2090,2090,0
|
|
20240503,154700,143866135,2090,2090,2090,2090,0
|
|
20240503,154600,143866135,2090,2090,2090,2090,0
|
|
20240503,154500,143866135,2090,2090,2090,2090,0
|
|
20240503,154400,143866135,2090,2090,2090,2090,0
|
|
20240503,154300,143866135,2090,2090,2090,2090,0
|
|
20240503,154200,143866135,2090,2090,2090,2090,0
|
|
20240503,154100,143866135,2090,2090,2090,2090,0
|
|
20240503,154000,143866135,2090,2090,2090,2090,0
|
|
20240503,153900,143866135,2090,2090,2090,2090,0
|
|
20240503,153800,143866135,2090,2090,2090,2090,0
|
|
20240503,153700,143866135,2090,2090,2090,2090,0
|
|
20240503,153600,143866135,2090,2090,2090,2090,0
|
|
20240503,153500,143866135,2090,2090,2090,2090,0
|
|
20240503,153400,143866135,2090,2090,2090,2090,0
|
|
20240503,153300,143866135,2090,2090,2090,2090,0
|
|
20240503,153200,143866135,2090,2090,2090,2090,0
|
|
20240503,153100,143866135,2090,2090,2090,2090,0
|
|
20240503,153000,143866135,2090,2090,2090,2090,302
|
|
20240503,152900,143234955,2110,2110,2110,2110,0
|
|
20240503,152800,143234955,2110,2110,2110,2110,0
|
|
20240503,152700,143234955,2110,2110,2110,2110,0
|
|
20240503,152600,143234955,2110,2110,2110,2110,0
|
|
20240503,152500,143234955,2110,2110,2110,2110,0
|
|
20240503,152400,143234955,2110,2110,2110,2110,0
|
|
20240503,152300,143234955,2110,2110,2110,2110,0
|
|
20240503,152200,143234955,2110,2110,2110,2110,0
|
|
20240503,152100,143234955,2110,2110,2110,2110,0
|
|
20240503,152000,143234955,2110,2110,2110,2110,0
|
|
20240503,151900,143234955,2110,2110,2110,2110,87
|
|
20240503,151800,143051385,2090,2090,2090,2090,1137
|
|
20240503,151700,140675055,2090,2090,2090,2090,0
|
|
20240503,151600,140675055,2090,2095,2095,2090,508
|
|
20240503,151500,139613075,2090,2090,2090,2090,0
|
|
20240503,151400,139613075,2090,2090,2090,2090,0
|
|
20240503,151300,139613075,2090,2090,2090,2090,0
|
|
20240503,151200,139613075,2090,2095,2095,2090,456
|
|
20240503,151100,138659655,2090,2090,2090,2090,13
|
|
20240503,151000,138632485,2090,2110,2110,2090,106
|
|
20240503,150900,138409945,2090,2090,2090,2090,0
|
|
20240503,150800,138409945,2090,2100,2100,2090,239
|
|
20240503,150700,137909475,2120,2090,2120,2090,520
|
|
20240503,150600,136810615,2090,2090,2090,2090,30
|
|
20240503,150500,136747915,2090,2090,2090,2090,0
|
|
20240503,150400,136747915,2090,2090,2090,2090,79
|
|
20240503,150300,136582805,2090,2090,2090,2090,0
|
|
20240503,150200,136582805,2090,2090,2090,2090,0
|
|
20240503,150100,136582805,2090,2090,2090,2090,0
|
|
20240503,150000,136582805,2090,2090,2090,2090,0
|
|
20240503,145900,136582805,2090,2090,2090,2090,68
|
|
20240503,145800,136440685,2115,2115,2115,2115,0
|
|
20240503,145700,136440685,2115,2115,2115,2115,0
|
|
20240503,145600,136440685,2115,2115,2115,2115,0
|
|
20240503,145500,136440685,2115,2115,2115,2115,0
|
|
20240503,145400,136440685,2115,2115,2115,2115,81
|
|
20240503,145300,136269370,2100,2095,2100,2095,119
|
|
20240503,145200,136019940,2090,2090,2090,2090,0
|
|
20240503,145100,136019940,2090,2090,2090,2090,281
|
|
20240503,145000,135432650,2100,2100,2100,2100,0
|
|
20240503,144900,135432650,2100,2100,2100,2100,10
|
|
20240503,144800,135411650,2100,2100,2100,2100,0
|
|
20240503,144700,135411650,2100,2100,2100,2100,0
|
|
20240503,144600,135411650,2100,2100,2100,2100,0
|
|
20240503,144500,135411650,2100,2100,2100,2100,0
|
|
20240503,144400,135411650,2100,2100,2100,2100,3
|
|
20240503,144300,135405350,2100,2090,2100,2090,57
|
|
20240503,144200,135285950,2100,2100,2100,2100,0
|
|
20240503,144100,135285950,2100,2100,2100,2100,51
|
|
20240503,144000,135178850,2090,2090,2090,2090,6
|
|
20240503,143900,135166310,2100,2100,2100,2100,0
|
|
20240503,143800,135166310,2100,2100,2100,2100,1
|
|
20240503,143700,135164210,2090,2090,2090,2090,0
|
|
20240503,143600,135164210,2090,2080,2090,2080,155
|
|
20240503,143500,134841050,2090,2090,2090,2090,1
|
|
20240503,143400,134838960,2080,2080,2080,2080,0
|
|
20240503,143300,134838960,2080,2080,2080,2080,0
|
|
20240503,143200,134838960,2080,2080,2080,2080,0
|
|
20240503,143100,134838960,2080,2080,2080,2080,0
|
|
20240503,143000,134838960,2080,2080,2080,2080,0
|
|
20240503,142900,134838960,2080,2080,2080,2080,0
|
|
20240503,142800,134838960,2080,2080,2080,2080,0
|
|
20240503,142700,134838960,2080,2080,2080,2080,0
|
|
20240503,142600,134838960,2080,2080,2080,2080,38
|
|
20240503,142500,134759920,2090,2090,2090,2090,30
|
|
20240503,142400,134697220,2080,2080,2080,2080,84
|
|
20240503,142300,134522500,2080,2080,2080,2080,0
|
|
20240503,142200,134522500,2080,2080,2080,2080,0
|
|
20240503,142100,134522500,2080,2080,2080,2080,56
|
|
20240503,142000,134406020,2080,2080,2080,2080,0
|
|
20240503,141900,134406020,2080,2080,2080,2080,0
|
|
20240503,141800,134406020,2080,2080,2080,2080,0
|
|
20240503,141700,134406020,2080,2080,2080,2080,0
|
|
20240503,141600,134406020,2080,2080,2080,2080,0
|
|
20240503,141500,134406020,2080,2080,2080,2080,0
|
|
20240503,141400,134406020,2080,2080,2080,2080,81
|
|
20240503,141300,134237540,2080,2080,2080,2080,0
|
|
20240503,141200,134237540,2080,2080,2080,2080,51
|
|
20240503,141100,134131460,2085,2085,2085,2085,0
|
|
20240503,141000,134131460,2085,2085,2085,2085,0
|
|
20240503,140900,134131460,2085,2085,2085,2085,0
|
|
20240503,140800,134131460,2085,2085,2085,2085,0
|
|
20240503,140700,134131460,2085,2085,2085,2085,0
|
|
20240503,140600,134131460,2085,2085,2085,2085,0
|
|
20240503,140500,134131460,2085,2085,2085,2085,105
|
|
20240503,140400,133912535,2085,2085,2085,2085,0
|
|
20240503,140300,133912535,2085,2085,2085,2085,0
|
|
20240503,140200,133912535,2085,2085,2085,2085,0
|
|
20240503,140100,133912535,2085,2085,2085,2085,0
|
|
20240503,140000,133912535,2085,2085,2085,2085,0
|
|
20240503,135900,133912535,2085,2085,2085,2085,0
|
|
20240503,135800,133912535,2085,2085,2085,2085,11
|
|
20240503,135700,133889600,2085,2085,2085,2085,0
|
|
20240503,135600,133889600,2085,2085,2085,2085,0
|
|
20240503,135500,133889600,2085,2085,2085,2085,77
|
|
20240503,135400,133729055,2085,2085,2085,2085,0
|
|
20240503,135300,133729055,2085,2085,2085,2085,0
|
|
20240503,135200,133729055,2085,2085,2085,2085,0
|
|
20240503,135100,133729055,2085,2085,2085,2085,0
|
|
20240503,135000,133729055,2085,2085,2085,2085,0
|
|
20240503,134900,133729055,2085,2085,2085,2085,0
|
|
20240503,134800,133729055,2085,2085,2085,2085,0
|
|
20240503,134700,133729055,2085,2085,2085,2085,0
|
|
20240503,134600,133729055,2085,2085,2085,2085,0
|
|
20240503,134500,133729055,2085,2085,2085,2085,74
|
|
20240503,134400,133574765,2085,2085,2085,2085,0
|
|
20240503,134300,133574765,2085,2085,2085,2085,0
|
|
20240503,134200,133574765,2085,2085,2085,2085,0
|
|
20240503,134100,133574765,2085,2085,2085,2085,0
|
|
20240503,134000,133574765,2085,2085,2085,2085,0
|
|
20240503,133900,133574765,2085,2085,2085,2085,0
|
|
20240503,133800,133574765,2085,2085,2085,2085,0
|
|
20240503,133700,133574765,2085,2085,2085,2085,75
|
|
20240503,133600,133418390,2085,2100,2100,2085,71
|
|
20240503,133500,133270340,2100,2100,2100,2100,0
|
|
20240503,133400,133270340,2100,2100,2100,2100,0
|
|
20240503,133300,133270340,2100,2100,2100,2100,0
|
|
20240503,133200,133270340,2100,2100,2100,2100,0
|
|
20240503,133100,133270340,2100,2100,2100,2100,0
|
|
20240503,133000,133270340,2100,2100,2100,2100,0
|
|
20240503,132900,133270340,2100,2100,2100,2100,0
|
|
20240503,132800,133270340,2100,2100,2100,2100,0
|
|
20240503,132700,133270340,2100,2100,2100,2100,0
|
|
20240503,132600,133270340,2100,2100,2100,2100,10
|
|
20240503,132500,133249340,2080,2080,2080,2080,0
|
|
20240503,132400,133249340,2080,2080,2080,2080,0
|
|
20240503,132300,133249340,2080,2080,2080,2080,0
|
|
20240503,132200,133249340,2080,2080,2080,2080,0
|
|
20240503,132100,133249340,2080,2080,2080,2080,0
|
|
20240503,132000,133249340,2080,2080,2080,2080,0
|
|
20240503,131900,133249340,2080,2080,2080,2080,12
|
|
20240503,131800,133224380,2100,2100,2100,2100,14
|
|
20240503,131700,133194980,2080,2080,2080,2080,0
|
|
20240503,131600,133194980,2080,2080,2080,2080,0
|
|
20240503,131500,133194980,2080,2080,2080,2080,0
|
|
20240503,131400,133194980,2080,2080,2080,2080,0
|
|
20240503,131300,133194980,2080,2080,2080,2080,1077
|
|
20240503,131200,130954820,2080,2080,2080,2080,107
|
|
20240503,131100,130732260,2080,2080,2080,2080,10
|
|
20240503,131000,130711460,2080,2080,2080,2080,21
|
|
20240503,130900,130667780,2075,2075,2075,2075,0
|
|
20240503,130800,130667780,2075,2075,2075,2075,0
|
|
20240503,130700,130667780,2075,2075,2075,2075,93
|
|
20240503,130600,130474805,2075,2075,2075,2075,0
|
|
20240503,130500,130474805,2075,2075,2075,2075,107
|
|
20240503,130400,130252780,2075,2075,2075,2075,0
|
|
20240503,130300,130252780,2075,2075,2075,2075,10
|
|
20240503,130200,130232030,2080,2080,2080,2080,864
|
|
20240503,130100,128434910,2080,2080,2080,2080,0
|
|
20240503,130000,128434910,2080,2080,2080,2080,81
|
|
20240503,125900,128266430,2085,2085,2085,2085,0
|
|
20240503,125800,128266430,2085,2085,2085,2085,2
|
|
20240503,125700,128262260,2085,2085,2085,2085,0
|
|
20240503,125600,128262260,2085,2085,2085,2085,11
|
|
20240503,125500,128239325,2085,2085,2085,2085,0
|
|
20240503,125400,128239325,2085,2085,2085,2085,50
|
|
20240503,125300,128135075,2085,2085,2085,2085,0
|
|
20240503,125200,128135075,2085,2085,2085,2085,0
|
|
20240503,125100,128135075,2085,2085,2085,2085,69
|
|
20240503,125000,127991210,2085,2085,2085,2085,0
|
|
20240503,124900,127991210,2085,2085,2085,2085,0
|
|
20240503,124800,127991210,2085,2085,2085,2085,0
|
|
20240503,124700,127991210,2085,2085,2085,2085,0
|
|
20240503,124600,127991210,2085,2085,2085,2085,0
|
|
20240503,124500,127991210,2085,2085,2085,2085,0
|
|
20240503,124400,127991210,2085,2085,2085,2085,0
|
|
20240503,124300,127991210,2085,2085,2085,2085,123
|
|
20240503,124200,127734755,2085,2085,2085,2085,0
|
|
20240503,124100,127734755,2085,2085,2085,2085,0
|
|
20240503,124000,127734755,2085,2085,2085,2085,0
|
|
20240503,123900,127734755,2085,2085,2085,2085,0
|
|
20240503,123800,127734755,2085,2085,2085,2085,0
|
|
20240503,123700,127734755,2085,2085,2085,2085,0
|
|
20240503,123600,127734755,2085,2085,2085,2085,1
|
|
20240503,123500,127732670,2080,2080,2080,2080,0
|
|
20240503,123400,127732670,2080,2080,2080,2080,0
|
|
20240503,123300,127732670,2080,2085,2085,2080,79
|
|
20240503,123200,127568345,2085,2085,2085,2085,525
|
|
20240503,123100,126473720,2085,2085,2085,2085,50
|
|
20240503,123000,126369470,2085,2085,2085,2085,28
|
|
20240503,122900,126311090,2085,2085,2085,2085,4
|
|
20240503,122800,126302750,2085,2090,2090,2085,588
|
|
20240503,122700,125076255,2100,2100,2100,2100,300
|
|
20240503,122600,124446255,2100,2110,2115,2100,1067
|
|
20240503,122500,122202405,2110,2110,2110,2110,68
|
|
20240503,122400,122058925,2110,2110,2110,2110,0
|
|
20240503,122300,122058925,2110,2110,2110,2110,0
|
|
20240503,122200,122058925,2110,2110,2110,2110,0
|
|
20240503,122100,122058925,2110,2110,2110,2110,8
|
|
20240503,122000,122042045,2110,2110,2110,2110,0
|
|
20240503,121900,122042045,2110,2110,2110,2110,0
|
|
20240503,121800,122042045,2110,2110,2110,2110,0
|
|
20240503,121700,122042045,2110,2110,2125,2110,83
|
|
20240503,121600,121866840,2130,2130,2130,2130,0
|
|
20240503,121500,121866840,2130,2130,2130,2130,0
|
|
20240503,121400,121866840,2130,2130,2130,2130,10
|
|
20240503,121300,121845540,2130,2130,2130,2130,5
|
|
20240503,121200,121834890,2110,2110,2110,2110,2
|
|
20240503,121100,121830670,2125,2125,2125,2125,1799
|
|
20240503,121000,118007795,2125,2125,2125,2125,0
|
|
20240503,120900,118007795,2125,2125,2125,2125,1040
|
|
20240503,120800,115797795,2125,2125,2125,2125,0
|
|
20240503,120700,115797795,2125,2125,2125,2125,0
|
|
20240503,120600,115797795,2125,2125,2125,2125,0
|
|
20240503,120500,115797795,2125,2125,2125,2125,0
|
|
20240503,120400,115797795,2125,2125,2125,2125,0
|
|
20240503,120300,115797795,2125,2125,2125,2125,0
|
|
20240503,120200,115797795,2125,2125,2125,2125,161
|
|
20240503,120100,115455670,2125,2125,2125,2125,0
|
|
20240503,120000,115455670,2125,2125,2125,2125,1
|
|
20240503,115900,115453545,2125,2125,2125,2125,0
|
|
20240503,115800,115453545,2125,2125,2125,2125,0
|
|
20240503,115700,115453545,2125,2125,2125,2125,0
|
|
20240503,115600,115453545,2125,2125,2125,2125,0
|
|
20240503,115500,115453545,2125,2125,2125,2125,31
|
|
20240503,115400,115387670,2125,2125,2125,2125,0
|
|
20240503,115300,115387670,2125,2125,2125,2125,12
|
|
20240503,115200,115362170,2125,2125,2125,2125,0
|
|
20240503,115100,115362170,2125,2125,2125,2125,0
|
|
20240503,115000,115362170,2125,2125,2125,2125,14
|
|
20240503,114900,115332420,2125,2125,2125,2125,50
|
|
20240503,114800,115226170,2110,2110,2110,2110,40
|
|
20240503,114700,115141770,2110,2110,2110,2110,2145
|
|
20240503,114600,110615820,2120,2120,2120,2120,24
|
|
20240503,114500,110564940,2130,2130,2130,2130,77
|
|
20240503,114400,110400930,2130,2130,2130,2130,5
|
|
20240503,114300,110390280,2130,2130,2130,2130,0
|
|
20240503,114200,110390280,2130,2130,2130,2130,0
|
|
20240503,114100,110390280,2130,2130,2130,2130,0
|
|
20240503,114000,110390280,2130,2130,2130,2130,5
|
|
20240503,113900,110379630,2130,2130,2130,2130,10
|
|
20240503,113800,110358330,2130,2130,2130,2130,440
|
|
20240503,113700,109421130,2120,2120,2120,2120,105
|
|
20240503,113600,109198530,2120,2120,2120,2120,0
|
|
20240503,113500,109198530,2120,2120,2120,2120,95
|
|
20240503,113400,108997130,2130,2130,2130,2130,100
|
|
20240503,113300,108784130,2120,2120,2120,2120,0
|
|
20240503,113200,108784130,2120,2120,2120,2120,244
|
|
20240503,113100,108266850,2120,2120,2120,2120,54
|
|
20240503,113000,108152370,2130,2130,2130,2130,0
|
|
20240503,112900,108152370,2130,2130,2130,2130,54
|
|
20240503,112800,108037350,2135,2130,2135,2130,93
|
|
20240503,112700,107838845,2135,2135,2135,2135,29
|
|
20240503,112600,107776930,2130,2130,2130,2130,208
|
|
20240503,112500,107333890,2125,2125,2125,2125,0
|
|
20240503,112400,107333890,2125,2125,2125,2125,2
|
|
20240503,112300,107329640,2125,2130,2130,2125,9
|
|
20240503,112200,107310490,2130,2130,2130,2130,0
|
|
20240503,112100,107310490,2130,2130,2130,2130,0
|
|
20240503,112000,107310490,2130,2125,2135,2110,2004
|
|
20240503,111900,103054935,2120,2120,2120,2120,11
|
|
20240503,111800,103031615,2120,2120,2120,2120,0
|
|
20240503,111700,103031615,2120,2120,2120,2120,543
|
|
20240503,111600,101880455,2120,2120,2120,2120,0
|
|
20240503,111500,101880455,2120,2120,2120,2120,366
|
|
20240503,111400,101104535,2120,2115,2120,2115,653
|
|
20240503,111300,99720425,2115,2110,2115,2110,130
|
|
20240503,111200,99445625,2100,2100,2100,2100,420
|
|
20240503,111100,98563625,2100,2100,2100,2100,5
|
|
20240503,111000,98553125,2100,2090,2100,2085,1357
|
|
20240503,110900,95708195,2085,2085,2085,2085,741
|
|
20240503,110800,94163210,2085,2085,2085,2085,4
|
|
20240503,110700,94154870,2080,2075,2080,2075,23
|
|
20240503,110600,94107035,2085,2085,2085,2085,0
|
|
20240503,110500,94107035,2085,2085,2085,2085,0
|
|
20240503,110400,94107035,2085,2085,2085,2085,0
|
|
20240503,110300,94107035,2085,2085,2085,2085,0
|
|
20240503,110200,94107035,2085,2075,2085,2075,2001
|
|
20240503,110100,89939725,2070,2070,2070,2070,500
|
|
20240503,110000,88904725,2050,2050,2050,2050,0
|
|
20240503,105900,88904725,2050,2050,2050,2050,0
|
|
20240503,105800,88904725,2050,2050,2050,2050,0
|
|
20240503,105700,88904725,2050,2070,2070,2050,307
|
|
20240503,105600,88271235,2070,2070,2070,2070,0
|
|
20240503,105500,88271235,2070,2070,2070,2070,0
|
|
20240503,105400,88271235,2070,2050,2070,2020,919
|
|
20240503,105300,86400285,2050,2050,2050,2050,0
|
|
20240503,105200,86400285,2050,2050,2050,2050,4
|
|
20240503,105100,86392085,2075,2075,2075,2075,146
|
|
20240503,105000,86089135,2050,2050,2050,2050,0
|
|
20240503,104900,86089135,2050,2075,2075,2050,301
|
|
20240503,104800,85464585,2075,2075,2075,2075,1
|
|
20240503,104700,85462510,2050,2075,2075,2050,607
|
|
20240503,104600,84213160,2055,2055,2055,2055,0
|
|
20240503,104500,84213160,2055,2055,2055,2055,5593
|
|
20240503,104400,72719545,2060,2060,2060,2060,42
|
|
20240503,104300,72633025,2065,2065,2065,2065,3000
|
|
20240503,104200,66438025,2050,2050,2050,2050,0
|
|
20240503,104100,66438025,2050,2050,2050,2050,0
|
|
20240503,104000,66438025,2050,2070,2070,2050,7000
|
|
20240503,103900,52016080,2070,2070,2070,2070,0
|
|
20240503,103800,52016080,2070,2070,2070,2070,73
|
|
20240503,103700,51864970,2070,2070,2070,2070,1000
|
|
20240503,103600,49794970,2080,2080,2080,2080,0
|
|
20240503,103500,49794970,2080,2080,2080,2080,0
|
|
20240503,103400,49794970,2080,2080,2080,2080,0
|
|
20240503,103300,49794970,2080,2080,2080,2080,0
|
|
20240503,103200,49794970,2080,2080,2080,2080,6
|
|
20240503,103100,49782490,2070,2070,2070,2070,80
|
|
20240503,103000,49616890,2075,2075,2075,2075,0
|
|
20240503,102900,49616890,2075,2075,2075,2075,0
|
|
20240503,102800,49616890,2075,2070,2075,2070,64
|
|
20240503,102700,49484350,2070,2070,2070,2070,0
|
|
20240503,102600,49484350,2070,2070,2070,2070,0
|
|
20240503,102500,49484350,2070,2070,2070,2070,75
|
|
20240503,102400,49329100,2065,2065,2065,2065,0
|
|
20240503,102300,49329100,2065,2070,2070,2065,3054
|
|
20240503,102200,43020090,2065,2065,2065,2065,0
|
|
20240503,102100,43020090,2065,2065,2065,2065,0
|
|
20240503,102000,43020090,2065,2065,2065,2065,0
|
|
20240503,101900,43020090,2065,2065,2065,2065,0
|
|
20240503,101800,43020090,2065,2065,2065,2065,0
|
|
20240503,101700,43020090,2065,2065,2065,2065,4
|
|
20240503,101600,43011830,2060,2060,2060,2060,250
|
|
20240503,101500,42496830,2070,2070,2070,2070,0
|
|
20240503,101400,42496830,2070,2070,2070,2070,0
|
|
20240503,101300,42496830,2070,2070,2070,2070,68
|
|
20240503,101200,42356070,2070,2070,2070,2070,40
|
|
20240503,101100,42273270,2070,2070,2070,2070,0
|
|
20240503,101000,42273270,2070,2070,2070,2070,0
|
|
20240503,100900,42273270,2070,2070,2070,2070,0
|
|
20240503,100800,42273270,2070,2070,2070,2070,0
|
|
20240503,100700,42273270,2070,2070,2070,2070,0
|
|
20240503,100600,42273270,2070,2070,2070,2070,227
|
|
20240503,100500,41803380,2070,2070,2070,2070,0
|
|
20240503,100400,41803380,2070,2070,2070,2070,142
|
|
20240503,100300,41509440,2070,2070,2070,2070,300
|
|
20240503,100200,40888440,2070,2070,2070,2070,1
|
|
20240503,100100,40886370,2070,2070,2070,2070,131
|
|
20240503,100000,40615200,2070,2070,2070,2070,1589
|
|
20240503,095900,37325970,2075,2070,2075,2070,10
|
|
20240503,095800,37305245,2080,2080,2080,2080,200
|
|
20240503,095700,36889245,2080,2080,2080,2080,10
|
|
20240503,095600,36868445,2080,2080,2080,2080,17
|
|
20240503,095500,36833085,2080,2080,2080,2080,0
|
|
20240503,095400,36833085,2080,2080,2080,2080,1
|
|
20240503,095300,36831005,2070,2070,2070,2070,0
|
|
20240503,095200,36831005,2070,2075,2075,2070,2
|
|
20240503,095100,36826860,2080,2080,2080,2080,50
|
|
20240503,095000,36722860,2075,2075,2075,2075,0
|
|
20240503,094900,36722860,2075,2075,2075,2075,0
|
|
20240503,094800,36722860,2075,2075,2075,2075,0
|
|
20240503,094700,36722860,2075,2075,2075,2075,0
|
|
20240503,094600,36722860,2075,2075,2075,2075,0
|
|
20240503,094500,36722860,2075,2080,2080,2075,401
|
|
20240503,094400,35888785,2080,2080,2080,2080,0
|
|
20240503,094300,35888785,2080,2080,2080,2080,501
|
|
20240503,094200,34846705,2070,2070,2070,2070,10
|
|
20240503,094100,34826005,2070,2070,2070,2070,90
|
|
20240503,094000,34639705,2070,2070,2070,2070,100
|
|
20240503,093900,34432705,2070,2070,2070,2070,0
|
|
20240503,093800,34432705,2070,2070,2070,2070,815
|
|
20240503,093700,32745655,2070,2070,2070,2070,0
|
|
20240503,093600,32745655,2070,2075,2075,2070,44
|
|
20240503,093500,32654525,2085,2080,2085,2080,346
|
|
20240503,093400,31934275,2080,2080,2080,2080,0
|
|
20240503,093300,31934275,2080,2080,2080,2080,0
|
|
20240503,093200,31934275,2080,2080,2080,2080,0
|
|
20240503,093100,31934275,2080,2080,2080,2080,1050
|
|
20240503,093000,29750275,2075,2075,2075,2075,0
|
|
20240503,092900,29750275,2075,2075,2075,2075,496
|
|
20240503,092800,28721075,2070,2070,2070,2070,150
|
|
20240503,092700,28410575,2070,2070,2070,2070,0
|
|
20240503,092600,28410575,2070,2075,2075,2070,536
|
|
20240503,092500,27299555,2070,2070,2070,2070,52
|
|
20240503,092400,27191915,2070,2070,2070,2070,0
|
|
20240503,092300,27191915,2070,2080,2080,2070,1134
|
|
20240503,092200,24844015,2080,2070,2080,2070,774
|
|
20240503,092100,23239530,2070,2060,2070,2060,1322
|
|
20240503,092000,20507245,2055,2055,2055,2055,0
|
|
20240503,091900,20507245,2055,2055,2055,2055,0
|
|
20240503,091800,20507245,2055,2055,2055,2055,1
|
|
20240503,091700,20505190,2055,2055,2055,2055,20
|
|
20240503,091600,20464090,2055,2055,2055,2055,0
|
|
20240503,091500,20464090,2055,2055,2055,2055,33
|
|
20240503,091400,20396275,2055,2055,2055,2055,7
|
|
20240503,091300,20381890,2055,2055,2055,2055,0
|
|
20240503,091200,20381890,2055,2055,2055,2055,1
|
|
20240503,091100,20379835,2065,2065,2065,2065,0
|
|
20240503,091000,20379835,2065,2050,2065,2050,232
|
|
20240503,090900,19900855,2050,2060,2060,2050,1846
|
|
20240503,090800,16115575,2060,2055,2060,2055,788
|
|
20240503,090700,14494270,2050,2050,2050,2050,114
|
|
20240503,090600,14260570,2050,2050,2050,2050,2000
|
|
20240503,090500,10160570,2050,2035,2050,2035,1000
|
|
20240503,090400,8116995,2040,2040,2040,2040,0
|
|
20240503,090300,8116995,2040,2040,2040,2040,0
|
|
20240503,090200,8116995,2040,2025,2040,2025,1007
|
|
20240503,090100,6074030,2005,2020,2025,2005,453
|
|
20240503,090000,5158605,2005,2005,2005,2005,2421
|