581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183800,48084250,2630,2630,2630,2630,314
|
|
20240503,183700,48084250,2630,2630,2630,2630,0
|
|
20240503,183600,48084250,2630,2630,2630,2630,0
|
|
20240503,183500,48084250,2630,2630,2630,2630,0
|
|
20240503,183400,48084250,2630,2630,2630,2630,0
|
|
20240503,183300,48084250,2630,2630,2630,2630,0
|
|
20240503,183200,48084250,2630,2630,2630,2630,0
|
|
20240503,183100,48084250,2630,2630,2630,2630,0
|
|
20240503,183000,48084250,2630,2630,2630,2630,0
|
|
20240503,182900,48084250,2630,2630,2630,2630,0
|
|
20240503,182800,48084250,2630,2630,2630,2630,0
|
|
20240503,182700,48084250,2630,2630,2630,2630,0
|
|
20240503,182600,48084250,2630,2630,2630,2630,0
|
|
20240503,182500,48084250,2630,2630,2630,2630,0
|
|
20240503,182400,48084250,2630,2630,2630,2630,0
|
|
20240503,182300,48084250,2630,2630,2630,2630,0
|
|
20240503,182200,48084250,2630,2630,2630,2630,0
|
|
20240503,182100,48084250,2630,2630,2630,2630,0
|
|
20240503,182000,48084250,2630,2630,2630,2630,0
|
|
20240503,181900,48084250,2630,2630,2630,2630,0
|
|
20240503,181800,48084250,2630,2630,2630,2630,0
|
|
20240503,181700,48084250,2630,2630,2630,2630,0
|
|
20240503,181600,48084250,2630,2630,2630,2630,0
|
|
20240503,181500,48084250,2630,2630,2630,2630,0
|
|
20240503,181400,48084250,2630,2630,2630,2630,0
|
|
20240503,181300,48084250,2630,2630,2630,2630,0
|
|
20240503,181200,48084250,2630,2630,2630,2630,0
|
|
20240503,181100,48084250,2630,2630,2630,2630,0
|
|
20240503,181000,48084250,2630,2630,2630,2630,0
|
|
20240503,180900,48084250,2630,2630,2630,2630,0
|
|
20240503,180800,48084250,2630,2630,2630,2630,314
|
|
20240503,180700,48084250,2630,2630,2630,2630,0
|
|
20240503,180600,48084250,2630,2630,2630,2630,0
|
|
20240503,180500,48084250,2630,2630,2630,2630,0
|
|
20240503,180400,48084250,2630,2630,2630,2630,0
|
|
20240503,180300,48084250,2630,2630,2630,2630,0
|
|
20240503,180200,48084250,2630,2630,2630,2630,0
|
|
20240503,180100,48084250,2630,2630,2630,2630,0
|
|
20240503,180000,48084250,2630,2630,2630,2630,0
|
|
20240503,175900,48084250,2630,2630,2630,2630,0
|
|
20240503,175800,48084250,2630,2630,2630,2630,0
|
|
20240503,175700,48084250,2630,2630,2630,2630,0
|
|
20240503,175600,48084250,2630,2630,2630,2630,0
|
|
20240503,175500,48084250,2630,2630,2630,2630,0
|
|
20240503,175400,48084250,2630,2630,2630,2630,0
|
|
20240503,175300,48084250,2630,2630,2630,2630,0
|
|
20240503,175200,48084250,2630,2630,2630,2630,0
|
|
20240503,175100,48084250,2630,2630,2630,2630,0
|
|
20240503,175000,48084250,2630,2630,2630,2630,0
|
|
20240503,174900,48084250,2630,2630,2630,2630,0
|
|
20240503,174800,48084250,2630,2630,2630,2630,0
|
|
20240503,174700,48084250,2630,2630,2630,2630,0
|
|
20240503,174600,48084250,2630,2630,2630,2630,0
|
|
20240503,174500,48084250,2630,2630,2630,2630,0
|
|
20240503,174400,48084250,2630,2630,2630,2630,0
|
|
20240503,174300,48084250,2630,2630,2630,2630,0
|
|
20240503,174200,48084250,2630,2630,2630,2630,0
|
|
20240503,174100,48084250,2630,2630,2630,2630,0
|
|
20240503,174000,48084250,2630,2630,2630,2630,0
|
|
20240503,173900,48084250,2630,2630,2630,2630,0
|
|
20240503,173800,48084250,2630,2630,2630,2630,314
|
|
20240503,173700,48084250,2630,2630,2630,2630,0
|
|
20240503,173600,48084250,2630,2630,2630,2630,0
|
|
20240503,173500,48084250,2630,2630,2630,2630,0
|
|
20240503,173400,48084250,2630,2630,2630,2630,0
|
|
20240503,173300,48084250,2630,2630,2630,2630,0
|
|
20240503,173200,48084250,2630,2630,2630,2630,0
|
|
20240503,173100,48084250,2630,2630,2630,2630,0
|
|
20240503,173000,48084250,2630,2630,2630,2630,0
|
|
20240503,172900,48084250,2630,2630,2630,2630,0
|
|
20240503,172800,48084250,2630,2630,2630,2630,0
|
|
20240503,172700,48084250,2630,2630,2630,2630,0
|
|
20240503,172600,48084250,2630,2630,2630,2630,0
|
|
20240503,172500,48084250,2630,2630,2630,2630,0
|
|
20240503,172400,48084250,2630,2630,2630,2630,0
|
|
20240503,172300,48084250,2630,2630,2630,2630,0
|
|
20240503,172200,48084250,2630,2630,2630,2630,0
|
|
20240503,172100,48084250,2630,2630,2630,2630,0
|
|
20240503,172000,48084250,2630,2630,2630,2630,0
|
|
20240503,171900,48084250,2630,2630,2630,2630,0
|
|
20240503,171800,48084250,2630,2630,2630,2630,0
|
|
20240503,171700,48084250,2630,2630,2630,2630,0
|
|
20240503,171600,48084250,2630,2630,2630,2630,0
|
|
20240503,171500,48084250,2630,2630,2630,2630,0
|
|
20240503,171400,48084250,2630,2630,2630,2630,0
|
|
20240503,171300,48084250,2630,2630,2630,2630,0
|
|
20240503,171200,48084250,2630,2630,2630,2630,0
|
|
20240503,171100,48084250,2630,2630,2630,2630,0
|
|
20240503,171000,48084250,2630,2630,2630,2630,0
|
|
20240503,170900,48084250,2630,2630,2630,2630,0
|
|
20240503,170800,48084250,2630,2630,2630,2630,314
|
|
20240503,170700,48084250,2630,2630,2630,2630,0
|
|
20240503,170600,48084250,2630,2630,2630,2630,0
|
|
20240503,170500,48084250,2630,2630,2630,2630,0
|
|
20240503,170400,48084250,2630,2630,2630,2630,0
|
|
20240503,170300,48084250,2630,2630,2630,2630,0
|
|
20240503,170200,48084250,2630,2630,2630,2630,0
|
|
20240503,170100,48084250,2630,2630,2630,2630,0
|
|
20240503,170000,48084250,2630,2630,2630,2630,0
|
|
20240503,165900,48084250,2630,2630,2630,2630,0
|
|
20240503,165800,48084250,2630,2630,2630,2630,0
|
|
20240503,165700,48084250,2630,2630,2630,2630,0
|
|
20240503,165600,48084250,2630,2630,2630,2630,0
|
|
20240503,165500,48084250,2630,2630,2630,2630,0
|
|
20240503,165400,48084250,2630,2630,2630,2630,0
|
|
20240503,165300,48084250,2630,2630,2630,2630,0
|
|
20240503,165200,48084250,2630,2630,2630,2630,0
|
|
20240503,165100,48084250,2630,2630,2630,2630,0
|
|
20240503,165000,48084250,2630,2630,2630,2630,0
|
|
20240503,164900,48084250,2630,2630,2630,2630,0
|
|
20240503,164800,48084250,2630,2630,2630,2630,0
|
|
20240503,164700,48084250,2630,2630,2630,2630,0
|
|
20240503,164600,48084250,2630,2630,2630,2630,0
|
|
20240503,164500,48084250,2630,2630,2630,2630,0
|
|
20240503,164400,48084250,2630,2630,2630,2630,0
|
|
20240503,164300,48084250,2630,2630,2630,2630,0
|
|
20240503,164200,48084250,2630,2630,2630,2630,0
|
|
20240503,164100,48084250,2630,2630,2630,2630,0
|
|
20240503,164000,48084250,2630,2630,2630,2630,0
|
|
20240503,163900,48084250,2630,2630,2630,2630,0
|
|
20240503,163800,48084250,2630,2630,2630,2630,314
|
|
20240503,163700,48084250,2630,2630,2630,2630,0
|
|
20240503,163600,48084250,2630,2630,2630,2630,0
|
|
20240503,163500,48084250,2630,2630,2630,2630,0
|
|
20240503,163400,48084250,2630,2630,2630,2630,0
|
|
20240503,163300,48084250,2630,2630,2630,2630,0
|
|
20240503,163200,48084250,2630,2630,2630,2630,0
|
|
20240503,163100,48084250,2630,2630,2630,2630,0
|
|
20240503,163000,48084250,2630,2630,2630,2630,0
|
|
20240503,162900,48084250,2630,2630,2630,2630,0
|
|
20240503,162800,48084250,2630,2630,2630,2630,0
|
|
20240503,162700,48084250,2630,2630,2630,2630,0
|
|
20240503,162600,48084250,2630,2630,2630,2630,0
|
|
20240503,162500,48084250,2630,2630,2630,2630,0
|
|
20240503,162400,48084250,2630,2630,2630,2630,0
|
|
20240503,162300,48084250,2630,2630,2630,2630,0
|
|
20240503,162200,48084250,2630,2630,2630,2630,0
|
|
20240503,162100,48084250,2630,2630,2630,2630,0
|
|
20240503,162000,48084250,2630,2630,2630,2630,0
|
|
20240503,161900,48084250,2630,2630,2630,2630,0
|
|
20240503,161800,48084250,2630,2630,2630,2630,0
|
|
20240503,161700,48084250,2630,2630,2630,2630,0
|
|
20240503,161600,48084250,2630,2630,2630,2630,0
|
|
20240503,161500,48084250,2630,2630,2630,2630,0
|
|
20240503,161400,48084250,2630,2630,2630,2630,0
|
|
20240503,161300,48084250,2630,2630,2630,2630,0
|
|
20240503,161200,48084250,2630,2630,2630,2630,0
|
|
20240503,161100,48084250,2630,2630,2630,2630,0
|
|
20240503,161000,48084250,2630,2630,2630,2630,0
|
|
20240503,160900,48084250,2630,2630,2630,2630,0
|
|
20240503,160800,48084250,2630,2630,2630,2630,314
|
|
20240503,160700,48084250,2630,2630,2630,2630,0
|
|
20240503,160600,48084250,2630,2630,2630,2630,0
|
|
20240503,160500,48084250,2630,2630,2630,2630,0
|
|
20240503,160400,48084250,2630,2630,2630,2630,0
|
|
20240503,160300,48084250,2630,2630,2630,2630,0
|
|
20240503,160200,48084250,2630,2630,2630,2630,0
|
|
20240503,160100,48084250,2630,2630,2630,2630,0
|
|
20240503,160000,48084250,2630,2630,2630,2630,0
|
|
20240503,155900,48084250,2630,2630,2630,2630,0
|
|
20240503,155800,48084250,2630,2630,2630,2630,0
|
|
20240503,155700,48084250,2630,2630,2630,2630,0
|
|
20240503,155600,48084250,2630,2630,2630,2630,0
|
|
20240503,155500,48084250,2630,2630,2630,2630,0
|
|
20240503,155400,48084250,2630,2630,2630,2630,0
|
|
20240503,155300,48084250,2630,2630,2630,2630,0
|
|
20240503,155200,48084250,2630,2630,2630,2630,0
|
|
20240503,155100,48084250,2630,2630,2630,2630,0
|
|
20240503,155000,48084250,2630,2630,2630,2630,0
|
|
20240503,154900,48084250,2630,2630,2630,2630,0
|
|
20240503,154800,48084250,2630,2630,2630,2630,0
|
|
20240503,154700,48084250,2630,2630,2630,2630,0
|
|
20240503,154600,48084250,2630,2630,2630,2630,0
|
|
20240503,154500,48084250,2630,2630,2630,2630,0
|
|
20240503,154400,48084250,2630,2630,2630,2630,0
|
|
20240503,154300,48084250,2630,2630,2630,2630,0
|
|
20240503,154200,48084250,2630,2630,2630,2630,0
|
|
20240503,154100,48084250,2630,2630,2630,2630,0
|
|
20240503,154000,48084250,2630,2630,2630,2630,0
|
|
20240503,153900,48084250,2630,2630,2630,2630,0
|
|
20240503,153800,48084250,2630,2630,2630,2630,314
|
|
20240503,153700,48084250,2630,2630,2630,2630,0
|
|
20240503,153600,48084250,2630,2630,2630,2630,0
|
|
20240503,153500,48084250,2630,2630,2630,2630,0
|
|
20240503,153400,48084250,2630,2630,2630,2630,0
|
|
20240503,153300,48084250,2630,2630,2630,2630,0
|
|
20240503,153200,48084250,2630,2630,2630,2630,0
|
|
20240503,153100,48084250,2630,2630,2630,2630,0
|
|
20240503,153000,48084250,2630,2630,2630,2630,314
|
|
20240503,152900,47258430,2625,2625,2625,2625,0
|
|
20240503,152800,47258430,2625,2625,2625,2625,0
|
|
20240503,152700,47258430,2625,2625,2625,2625,0
|
|
20240503,152600,47258430,2625,2625,2625,2625,0
|
|
20240503,152500,47258430,2625,2625,2625,2625,0
|
|
20240503,152400,47258430,2625,2625,2625,2625,0
|
|
20240503,152300,47258430,2625,2625,2625,2625,0
|
|
20240503,152200,47258430,2625,2625,2625,2625,0
|
|
20240503,152100,47258430,2625,2625,2625,2625,0
|
|
20240503,152000,47258430,2625,2625,2625,2625,0
|
|
20240503,151900,47258430,2625,2625,2625,2625,0
|
|
20240503,151800,47258430,2625,2625,2625,2625,71
|
|
20240503,151700,47072055,2610,2610,2610,2610,0
|
|
20240503,151600,47072055,2610,2610,2610,2610,0
|
|
20240503,151500,47072055,2610,2610,2610,2610,3
|
|
20240503,151400,47064225,2615,2615,2615,2615,12
|
|
20240503,151300,47032845,2620,2620,2620,2620,0
|
|
20240503,151200,47032845,2620,2605,2620,2605,303
|
|
20240503,151100,46240555,2615,2615,2615,2615,0
|
|
20240503,151000,46240555,2615,2610,2615,2605,3
|
|
20240503,150900,46232725,2605,2605,2605,2605,0
|
|
20240503,150800,46232725,2605,2605,2605,2605,0
|
|
20240503,150700,46232725,2605,2605,2605,2605,0
|
|
20240503,150600,46232725,2605,2605,2605,2605,0
|
|
20240503,150500,46232725,2605,2605,2605,2605,0
|
|
20240503,150400,46232725,2605,2605,2605,2605,0
|
|
20240503,150300,46232725,2605,2605,2605,2605,0
|
|
20240503,150200,46232725,2605,2605,2605,2605,0
|
|
20240503,150100,46232725,2605,2605,2605,2605,0
|
|
20240503,150000,46232725,2605,2605,2605,2605,0
|
|
20240503,145900,46232725,2605,2605,2605,2605,0
|
|
20240503,145800,46232725,2605,2605,2605,2605,0
|
|
20240503,145700,46232725,2605,2605,2605,2605,0
|
|
20240503,145600,46232725,2605,2605,2605,2605,0
|
|
20240503,145500,46232725,2605,2605,2605,2605,0
|
|
20240503,145400,46232725,2605,2605,2605,2605,0
|
|
20240503,145300,46232725,2605,2605,2605,2605,2
|
|
20240503,145200,46227515,2615,2615,2615,2615,0
|
|
20240503,145100,46227515,2615,2615,2615,2615,0
|
|
20240503,145000,46227515,2615,2615,2615,2615,0
|
|
20240503,144900,46227515,2615,2615,2615,2615,0
|
|
20240503,144800,46227515,2615,2615,2615,2615,0
|
|
20240503,144700,46227515,2615,2615,2615,2615,0
|
|
20240503,144600,46227515,2615,2615,2615,2615,0
|
|
20240503,144500,46227515,2615,2615,2615,2615,0
|
|
20240503,144400,46227515,2615,2615,2615,2615,0
|
|
20240503,144300,46227515,2615,2615,2615,2615,0
|
|
20240503,144200,46227515,2615,2615,2615,2615,1
|
|
20240503,144100,46224900,2605,2605,2605,2605,0
|
|
20240503,144000,46224900,2605,2605,2605,2605,0
|
|
20240503,143900,46224900,2605,2605,2605,2605,0
|
|
20240503,143800,46224900,2605,2605,2605,2605,0
|
|
20240503,143700,46224900,2605,2605,2605,2605,0
|
|
20240503,143600,46224900,2605,2605,2605,2605,0
|
|
20240503,143500,46224900,2605,2605,2605,2605,0
|
|
20240503,143400,46224900,2605,2605,2605,2605,0
|
|
20240503,143300,46224900,2605,2605,2605,2605,0
|
|
20240503,143200,46224900,2605,2605,2605,2605,0
|
|
20240503,143100,46224900,2605,2605,2605,2605,0
|
|
20240503,143000,46224900,2605,2605,2605,2605,0
|
|
20240503,142900,46224900,2605,2605,2605,2605,0
|
|
20240503,142800,46224900,2605,2605,2605,2605,0
|
|
20240503,142700,46224900,2605,2605,2605,2605,0
|
|
20240503,142600,46224900,2605,2605,2605,2605,0
|
|
20240503,142500,46224900,2605,2605,2605,2605,0
|
|
20240503,142400,46224900,2605,2605,2605,2605,0
|
|
20240503,142300,46224900,2605,2605,2605,2605,0
|
|
20240503,142200,46224900,2605,2605,2605,2605,0
|
|
20240503,142100,46224900,2605,2605,2605,2605,0
|
|
20240503,142000,46224900,2605,2605,2605,2605,0
|
|
20240503,141900,46224900,2605,2605,2605,2605,0
|
|
20240503,141800,46224900,2605,2605,2605,2605,0
|
|
20240503,141700,46224900,2605,2605,2605,2605,0
|
|
20240503,141600,46224900,2605,2605,2605,2605,0
|
|
20240503,141500,46224900,2605,2605,2605,2605,0
|
|
20240503,141400,46224900,2605,2605,2605,2605,0
|
|
20240503,141300,46224900,2605,2605,2605,2605,0
|
|
20240503,141200,46224900,2605,2605,2605,2605,0
|
|
20240503,141100,46224900,2605,2605,2605,2605,0
|
|
20240503,141000,46224900,2605,2605,2605,2605,0
|
|
20240503,140900,46224900,2605,2605,2605,2605,856
|
|
20240503,140800,43995020,2620,2620,2620,2620,0
|
|
20240503,140700,43995020,2620,2620,2620,2620,0
|
|
20240503,140600,43995020,2620,2620,2620,2620,39
|
|
20240503,140500,43892840,2610,2625,2625,2610,200
|
|
20240503,140400,43369820,2625,2625,2625,2625,0
|
|
20240503,140300,43369820,2625,2625,2625,2625,32
|
|
20240503,140200,43285820,2610,2610,2610,2610,0
|
|
20240503,140100,43285820,2610,2610,2610,2610,0
|
|
20240503,140000,43285820,2610,2610,2610,2610,0
|
|
20240503,135900,43285820,2610,2610,2610,2610,0
|
|
20240503,135800,43285820,2610,2610,2610,2610,0
|
|
20240503,135700,43285820,2610,2610,2610,2610,0
|
|
20240503,135600,43285820,2610,2610,2610,2610,305
|
|
20240503,135500,42489770,2615,2615,2615,2615,1
|
|
20240503,135400,42487155,2640,2640,2640,2640,0
|
|
20240503,135300,42487155,2640,2640,2640,2615,8
|
|
20240503,135200,42466110,2615,2640,2640,2615,4
|
|
20240503,135100,42455600,2635,2610,2635,2610,9901
|
|
20240503,135000,16458055,2625,2625,2625,2625,0
|
|
20240503,134900,16458055,2625,2625,2625,2625,0
|
|
20240503,134800,16458055,2625,2625,2625,2625,0
|
|
20240503,134700,16458055,2625,2625,2625,2625,0
|
|
20240503,134600,16458055,2625,2625,2625,2625,0
|
|
20240503,134500,16458055,2625,2625,2625,2625,0
|
|
20240503,134400,16458055,2625,2625,2625,2625,0
|
|
20240503,134300,16458055,2625,2625,2625,2625,0
|
|
20240503,134200,16458055,2625,2625,2625,2625,0
|
|
20240503,134100,16458055,2625,2625,2625,2625,0
|
|
20240503,134000,16458055,2625,2610,2625,2610,3
|
|
20240503,133900,16450210,2625,2610,2625,2610,3
|
|
20240503,133800,16442350,2625,2610,2625,2610,12
|
|
20240503,133700,16410940,2625,2610,2625,2610,9
|
|
20240503,133600,16387390,2625,2610,2625,2610,13
|
|
20240503,133500,16353355,2610,2610,2610,2610,1
|
|
20240503,133400,16350745,2625,2610,2625,2610,3
|
|
20240503,133300,16342885,2610,2610,2610,2610,0
|
|
20240503,133200,16342885,2610,2610,2625,2610,10
|
|
20240503,133100,16316710,2610,2610,2625,2610,4
|
|
20240503,133000,16306240,2625,2610,2625,2610,6
|
|
20240503,132900,16290505,2625,2605,2625,2605,12
|
|
20240503,132800,16259125,2625,2605,2625,2605,15
|
|
20240503,132700,16219910,2625,2625,2625,2605,4
|
|
20240503,132600,16209430,2605,2625,2625,2605,10
|
|
20240503,132500,16183280,2605,2605,2620,2600,23
|
|
20240503,132400,16123345,2615,2605,2615,2605,15
|
|
20240503,132300,16084190,2615,2615,2615,2605,13
|
|
20240503,132200,16050255,2605,2605,2615,2605,12
|
|
20240503,132100,16018945,2615,2605,2615,2605,11
|
|
20240503,132000,15990230,2605,2605,2615,2605,13
|
|
20240503,131900,15956305,2615,2610,2615,2605,10
|
|
20240503,131800,15930200,2605,2610,2610,2605,2
|
|
20240503,131700,15924985,2605,2605,2605,2605,0
|
|
20240503,131600,15924985,2605,2605,2605,2605,0
|
|
20240503,131500,15924985,2605,2605,2605,2605,0
|
|
20240503,131400,15924985,2605,2620,2620,2605,18
|
|
20240503,131300,15877960,2605,2625,2625,2600,20
|
|
20240503,131200,15825715,2590,2615,2615,2590,2
|
|
20240503,131100,15820510,2590,2590,2625,2590,1006
|
|
20240503,131000,13194975,2590,2590,2590,2590,10
|
|
20240503,130900,13169075,2590,2590,2590,2590,12
|
|
20240503,130800,13137995,2590,2620,2620,2590,365
|
|
20240503,130700,12188965,2620,2620,2620,2610,32
|
|
20240503,130600,12105135,2575,2575,2575,2575,0
|
|
20240503,130500,12105135,2575,2575,2575,2575,0
|
|
20240503,130400,12105135,2575,2595,2595,2575,500
|
|
20240503,130300,10812310,2595,2595,2595,2595,0
|
|
20240503,130200,10812310,2595,2595,2595,2595,1
|
|
20240503,130100,10809715,2595,2595,2595,2595,0
|
|
20240503,130000,10809715,2595,2595,2595,2595,0
|
|
20240503,125900,10809715,2595,2595,2595,2595,1500
|
|
20240503,125800,6917215,2600,2615,2615,2600,2
|
|
20240503,125700,6912000,2600,2600,2600,2600,0
|
|
20240503,125600,6912000,2600,2600,2615,2600,17
|
|
20240503,125500,6867680,2615,2615,2615,2600,37
|
|
20240503,125400,6771195,2600,2600,2615,2600,35
|
|
20240503,125300,6679940,2615,2600,2620,2600,10
|
|
20240503,125200,6653855,2620,2620,2620,2620,1
|
|
20240503,125100,6651235,2600,2600,2600,2600,0
|
|
20240503,125000,6651235,2600,2600,2600,2600,0
|
|
20240503,124900,6651235,2600,2600,2600,2600,0
|
|
20240503,124800,6651235,2600,2600,2600,2600,0
|
|
20240503,124700,6651235,2600,2625,2625,2600,30
|
|
20240503,124600,6572930,2600,2610,2625,2600,115
|
|
20240503,124500,6272730,2610,2615,2635,2610,57
|
|
20240503,124400,6123670,2635,2630,2635,2630,3
|
|
20240503,124300,6115770,2610,2600,2610,2600,446
|
|
20240503,124200,4956160,2600,2600,2600,2600,0
|
|
20240503,124100,4956160,2600,2600,2600,2600,0
|
|
20240503,124000,4956160,2600,2600,2600,2600,0
|
|
20240503,123900,4956160,2600,2600,2600,2600,0
|
|
20240503,123800,4956160,2600,2600,2600,2600,0
|
|
20240503,123700,4956160,2600,2600,2600,2600,0
|
|
20240503,123600,4956160,2600,2600,2600,2600,0
|
|
20240503,123500,4956160,2600,2600,2600,2600,55
|
|
20240503,123400,4813160,2595,2595,2595,2595,0
|
|
20240503,123300,4813160,2595,2595,2595,2595,0
|
|
20240503,123200,4813160,2595,2595,2595,2595,0
|
|
20240503,123100,4813160,2595,2595,2595,2595,0
|
|
20240503,123000,4813160,2595,2595,2595,2595,0
|
|
20240503,122900,4813160,2595,2595,2595,2595,0
|
|
20240503,122800,4813160,2595,2595,2595,2595,0
|
|
20240503,122700,4813160,2595,2595,2595,2595,0
|
|
20240503,122600,4813160,2595,2585,2595,2585,300
|
|
20240503,122500,4034700,2595,2595,2595,2595,0
|
|
20240503,122400,4034700,2595,2595,2595,2595,0
|
|
20240503,122300,4034700,2595,2585,2595,2585,4
|
|
20240503,122200,4024340,2580,2580,2580,2580,0
|
|
20240503,122100,4024340,2580,2580,2580,2580,0
|
|
20240503,122000,4024340,2580,2580,2580,2580,0
|
|
20240503,121900,4024340,2580,2580,2580,2580,0
|
|
20240503,121800,4024340,2580,2580,2580,2580,0
|
|
20240503,121700,4024340,2580,2580,2580,2580,0
|
|
20240503,121600,4024340,2580,2580,2580,2580,0
|
|
20240503,121500,4024340,2580,2580,2580,2580,0
|
|
20240503,121400,4024340,2580,2580,2580,2580,0
|
|
20240503,121300,4024340,2580,2580,2580,2580,0
|
|
20240503,121200,4024340,2580,2580,2580,2580,0
|
|
20240503,121100,4024340,2580,2580,2580,2580,0
|
|
20240503,121000,4024340,2580,2580,2580,2580,0
|
|
20240503,120900,4024340,2580,2580,2580,2580,30
|
|
20240503,120800,3946940,2580,2580,2580,2580,0
|
|
20240503,120700,3946940,2580,2580,2580,2580,0
|
|
20240503,120600,3946940,2580,2580,2580,2580,0
|
|
20240503,120500,3946940,2580,2580,2580,2580,0
|
|
20240503,120400,3946940,2580,2580,2580,2580,0
|
|
20240503,120300,3946940,2580,2580,2580,2580,0
|
|
20240503,120200,3946940,2580,2580,2580,2580,0
|
|
20240503,120100,3946940,2580,2580,2580,2580,0
|
|
20240503,120000,3946940,2580,2580,2580,2580,0
|
|
20240503,115900,3946940,2580,2580,2580,2580,0
|
|
20240503,115800,3946940,2580,2580,2580,2580,0
|
|
20240503,115700,3946940,2580,2580,2580,2580,0
|
|
20240503,115600,3946940,2580,2580,2580,2580,0
|
|
20240503,115500,3946940,2580,2580,2580,2580,0
|
|
20240503,115400,3946940,2580,2580,2580,2580,0
|
|
20240503,115300,3946940,2580,2580,2580,2580,0
|
|
20240503,115200,3946940,2580,2580,2580,2580,0
|
|
20240503,115100,3946940,2580,2580,2580,2580,0
|
|
20240503,115000,3946940,2580,2580,2580,2580,0
|
|
20240503,114900,3946940,2580,2580,2580,2580,0
|
|
20240503,114800,3946940,2580,2580,2580,2580,0
|
|
20240503,114700,3946940,2580,2580,2580,2580,0
|
|
20240503,114600,3946940,2580,2580,2580,2580,0
|
|
20240503,114500,3946940,2580,2580,2580,2580,0
|
|
20240503,114400,3946940,2580,2580,2580,2580,0
|
|
20240503,114300,3946940,2580,2580,2580,2580,0
|
|
20240503,114200,3946940,2580,2580,2580,2580,0
|
|
20240503,114100,3946940,2580,2580,2580,2580,0
|
|
20240503,114000,3946940,2580,2580,2580,2580,0
|
|
20240503,113900,3946940,2580,2580,2580,2580,0
|
|
20240503,113800,3946940,2580,2580,2580,2580,0
|
|
20240503,113700,3946940,2580,2580,2580,2580,0
|
|
20240503,113600,3946940,2580,2580,2580,2580,0
|
|
20240503,113500,3946940,2580,2580,2580,2580,0
|
|
20240503,113400,3946940,2580,2580,2580,2580,0
|
|
20240503,113300,3946940,2580,2580,2580,2580,0
|
|
20240503,113200,3946940,2580,2580,2580,2580,0
|
|
20240503,113100,3946940,2580,2580,2580,2580,0
|
|
20240503,113000,3946940,2580,2580,2580,2580,0
|
|
20240503,112900,3946940,2580,2580,2580,2580,0
|
|
20240503,112800,3946940,2580,2580,2580,2580,0
|
|
20240503,112700,3946940,2580,2580,2580,2580,0
|
|
20240503,112600,3946940,2580,2580,2580,2580,0
|
|
20240503,112500,3946940,2580,2580,2580,2580,0
|
|
20240503,112400,3946940,2580,2580,2580,2580,0
|
|
20240503,112300,3946940,2580,2580,2580,2580,0
|
|
20240503,112200,3946940,2580,2580,2580,2580,0
|
|
20240503,112100,3946940,2580,2580,2580,2580,0
|
|
20240503,112000,3946940,2580,2580,2580,2580,0
|
|
20240503,111900,3946940,2580,2580,2580,2580,0
|
|
20240503,111800,3946940,2580,2580,2580,2580,0
|
|
20240503,111700,3946940,2580,2580,2580,2580,0
|
|
20240503,111600,3946940,2580,2580,2580,2580,0
|
|
20240503,111500,3946940,2580,2580,2580,2580,0
|
|
20240503,111400,3946940,2580,2580,2580,2580,0
|
|
20240503,111300,3946940,2580,2580,2580,2580,0
|
|
20240503,111200,3946940,2580,2580,2580,2580,0
|
|
20240503,111100,3946940,2580,2580,2580,2580,0
|
|
20240503,111000,3946940,2580,2580,2580,2580,0
|
|
20240503,110900,3946940,2580,2580,2580,2580,0
|
|
20240503,110800,3946940,2580,2580,2580,2580,0
|
|
20240503,110700,3946940,2580,2580,2580,2580,0
|
|
20240503,110600,3946940,2580,2580,2580,2580,0
|
|
20240503,110500,3946940,2580,2580,2580,2580,0
|
|
20240503,110400,3946940,2580,2580,2580,2580,0
|
|
20240503,110300,3946940,2580,2580,2580,2580,5
|
|
20240503,110200,3934040,2585,2585,2585,2585,0
|
|
20240503,110100,3934040,2585,2585,2585,2585,0
|
|
20240503,110000,3934040,2585,2585,2585,2585,0
|
|
20240503,105900,3934040,2585,2585,2585,2585,0
|
|
20240503,105800,3934040,2585,2585,2585,2585,0
|
|
20240503,105700,3934040,2585,2585,2585,2585,0
|
|
20240503,105600,3934040,2585,2585,2585,2585,0
|
|
20240503,105500,3934040,2585,2585,2585,2585,0
|
|
20240503,105400,3934040,2585,2585,2585,2585,0
|
|
20240503,105300,3934040,2585,2585,2585,2585,0
|
|
20240503,105200,3934040,2585,2585,2585,2585,0
|
|
20240503,105100,3934040,2585,2585,2585,2585,0
|
|
20240503,105000,3934040,2585,2585,2585,2585,0
|
|
20240503,104900,3934040,2585,2585,2585,2585,0
|
|
20240503,104800,3934040,2585,2585,2585,2585,0
|
|
20240503,104700,3934040,2585,2585,2585,2585,0
|
|
20240503,104600,3934040,2585,2585,2585,2585,0
|
|
20240503,104500,3934040,2585,2585,2585,2585,0
|
|
20240503,104400,3934040,2585,2585,2585,2585,0
|
|
20240503,104300,3934040,2585,2585,2585,2585,0
|
|
20240503,104200,3934040,2585,2585,2585,2585,0
|
|
20240503,104100,3934040,2585,2585,2585,2585,0
|
|
20240503,104000,3934040,2585,2585,2595,2585,5
|
|
20240503,103900,3921095,2595,2595,2595,2585,12
|
|
20240503,103800,3890005,2585,2585,2595,2585,17
|
|
20240503,103700,3845980,2595,2585,2595,2585,8
|
|
20240503,103600,3825260,2595,2595,2595,2595,0
|
|
20240503,103500,3825260,2595,2595,2595,2595,0
|
|
20240503,103400,3825260,2595,2585,2595,2585,8
|
|
20240503,103300,3804540,2585,2585,2595,2585,20
|
|
20240503,103200,3752740,2595,2585,2595,2585,11
|
|
20240503,103100,3724255,2595,2585,2595,2585,15
|
|
20240503,103000,3685400,2595,2585,2595,2585,13
|
|
20240503,102900,3651735,2595,2585,2595,2585,13
|
|
20240503,102800,3618060,2585,2595,2595,2585,21
|
|
20240503,102700,3563665,2585,2585,2595,2585,21
|
|
20240503,102600,3509280,2595,2595,2595,2585,13
|
|
20240503,102500,3475605,2585,2585,2595,2585,13
|
|
20240503,102400,3441940,2595,2585,2595,2585,10
|
|
20240503,102300,3416050,2590,2585,2590,2585,14
|
|
20240503,102200,3379825,2590,2585,2590,2585,15
|
|
20240503,102100,3341015,2590,2585,2590,2585,16
|
|
20240503,102000,3299615,2590,2585,2590,2585,12
|
|
20240503,101900,3268565,2590,2585,2590,2585,14
|
|
20240503,101800,3232340,2595,2590,2595,2585,12
|
|
20240503,101700,3201275,2585,2590,2595,2585,93
|
|
20240503,101600,2960780,2590,2590,2590,2590,2
|
|
20240503,101500,2955600,2595,2595,2595,2595,0
|
|
20240503,101400,2955600,2595,2595,2595,2595,0
|
|
20240503,101300,2955600,2595,2595,2595,2595,4
|
|
20240503,101200,2945220,2595,2595,2595,2595,0
|
|
20240503,101100,2945220,2595,2595,2595,2595,0
|
|
20240503,101000,2945220,2595,2595,2595,2595,0
|
|
20240503,100900,2945220,2595,2595,2595,2595,0
|
|
20240503,100800,2945220,2595,2595,2595,2595,0
|
|
20240503,100700,2945220,2595,2595,2595,2595,0
|
|
20240503,100600,2945220,2595,2595,2595,2595,0
|
|
20240503,100500,2945220,2595,2595,2595,2595,0
|
|
20240503,100400,2945220,2595,2595,2595,2595,0
|
|
20240503,100300,2945220,2595,2595,2595,2595,0
|
|
20240503,100200,2945220,2595,2595,2595,2595,0
|
|
20240503,100100,2945220,2595,2595,2595,2595,0
|
|
20240503,100000,2945220,2595,2595,2595,2595,0
|
|
20240503,095900,2945220,2595,2595,2595,2595,0
|
|
20240503,095800,2945220,2595,2595,2595,2595,0
|
|
20240503,095700,2945220,2595,2595,2595,2595,0
|
|
20240503,095600,2945220,2595,2595,2595,2595,130
|
|
20240503,095500,2607870,2595,2595,2595,2595,0
|
|
20240503,095400,2607870,2595,2595,2595,2595,0
|
|
20240503,095300,2607870,2595,2595,2595,2595,0
|
|
20240503,095200,2607870,2595,2595,2595,2595,0
|
|
20240503,095100,2607870,2595,2595,2595,2595,150
|
|
20240503,095000,2218620,2610,2610,2610,2610,0
|
|
20240503,094900,2218620,2610,2610,2610,2610,0
|
|
20240503,094800,2218620,2610,2610,2610,2610,0
|
|
20240503,094700,2218620,2610,2610,2610,2610,0
|
|
20240503,094600,2218620,2610,2590,2610,2590,322
|
|
20240503,094500,1383095,2590,2590,2590,2590,0
|
|
20240503,094400,1383095,2590,2590,2590,2590,0
|
|
20240503,094300,1383095,2590,2590,2590,2590,0
|
|
20240503,094200,1383095,2590,2590,2590,2590,0
|
|
20240503,094100,1383095,2590,2590,2590,2590,0
|
|
20240503,094000,1383095,2590,2590,2590,2590,0
|
|
20240503,093900,1383095,2590,2590,2590,2590,0
|
|
20240503,093800,1383095,2590,2590,2590,2590,50
|
|
20240503,093700,1253595,2590,2590,2590,2590,0
|
|
20240503,093600,1253595,2590,2590,2590,2590,0
|
|
20240503,093500,1253595,2590,2590,2590,2590,0
|
|
20240503,093400,1253595,2590,2590,2590,2590,0
|
|
20240503,093300,1253595,2590,2590,2590,2590,0
|
|
20240503,093200,1253595,2590,2590,2590,2590,0
|
|
20240503,093100,1253595,2590,2590,2590,2590,0
|
|
20240503,093000,1253595,2590,2590,2590,2590,0
|
|
20240503,092900,1253595,2590,2590,2590,2590,0
|
|
20240503,092800,1253595,2590,2590,2590,2590,82
|
|
20240503,092700,1041215,2585,2585,2585,2585,0
|
|
20240503,092600,1041215,2585,2585,2585,2585,0
|
|
20240503,092500,1041215,2585,2585,2585,2585,0
|
|
20240503,092400,1041215,2585,2585,2585,2585,0
|
|
20240503,092300,1041215,2585,2585,2585,2585,0
|
|
20240503,092200,1041215,2585,2585,2585,2585,53
|
|
20240503,092100,904210,2590,2590,2590,2590,0
|
|
20240503,092000,904210,2590,2590,2590,2585,130
|
|
20240503,091900,567665,2590,2590,2590,2590,0
|
|
20240503,091800,567665,2590,2590,2590,2590,0
|
|
20240503,091700,567665,2590,2590,2590,2590,0
|
|
20240503,091600,567665,2590,2590,2590,2590,1
|
|
20240503,091500,565075,2595,2590,2595,2590,200
|
|
20240503,091400,46570,2590,2590,2590,2590,1
|
|
20240503,091300,43980,2595,2570,2595,2570,8
|
|
20240503,091200,23280,2595,2595,2595,2595,1
|
|
20240503,091100,20685,2560,2560,2560,2560,1
|
|
20240503,091000,18125,2555,2555,2555,2555,1
|
|
20240503,090900,15570,2595,2595,2595,2595,0
|
|
20240503,090800,15570,2595,2595,2595,2595,0
|
|
20240503,090700,15570,2595,2595,2595,2595,0
|
|
20240503,090600,15570,2595,2595,2595,2595,0
|
|
20240503,090500,15570,2595,2595,2595,2595,0
|
|
20240503,090400,15570,2595,2595,2595,2595,0
|
|
20240503,090300,15570,2595,2595,2595,2595,0
|
|
20240503,090200,15570,2595,2595,2595,2595,0
|
|
20240503,090100,15570,2595,2595,2595,2595,0
|
|
20240503,090000,15570,2595,2595,2595,2595,6
|