596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185300,76898480,2280,2280,2280,2280,5015
|
|
20240503,185200,76898480,2280,2280,2280,2280,0
|
|
20240503,185100,76898480,2280,2280,2280,2280,0
|
|
20240503,185000,76898480,2280,2280,2280,2280,0
|
|
20240503,184900,76898480,2280,2280,2280,2280,0
|
|
20240503,184800,76898480,2280,2280,2280,2280,0
|
|
20240503,184700,76898480,2280,2280,2280,2280,0
|
|
20240503,184600,76898480,2280,2280,2280,2280,0
|
|
20240503,184500,76898480,2280,2280,2280,2280,0
|
|
20240503,184400,76898480,2280,2280,2280,2280,0
|
|
20240503,184300,76898480,2280,2280,2280,2280,0
|
|
20240503,184200,76898480,2280,2280,2280,2280,0
|
|
20240503,184100,76898480,2280,2280,2280,2280,0
|
|
20240503,184000,76898480,2280,2280,2280,2280,0
|
|
20240503,183900,76898480,2280,2280,2280,2280,0
|
|
20240503,183800,76898480,2280,2280,2280,2280,0
|
|
20240503,183700,76898480,2280,2280,2280,2280,0
|
|
20240503,183600,76898480,2280,2280,2280,2280,0
|
|
20240503,183500,76898480,2280,2280,2280,2280,0
|
|
20240503,183400,76898480,2280,2280,2280,2280,0
|
|
20240503,183300,76898480,2280,2280,2280,2280,0
|
|
20240503,183200,76898480,2280,2280,2280,2280,0
|
|
20240503,183100,76898480,2280,2280,2280,2280,0
|
|
20240503,183000,76898480,2280,2280,2280,2280,0
|
|
20240503,182900,76898480,2280,2280,2280,2280,0
|
|
20240503,182800,76898480,2280,2280,2280,2280,0
|
|
20240503,182700,76898480,2280,2280,2280,2280,0
|
|
20240503,182600,76898480,2280,2280,2280,2280,0
|
|
20240503,182500,76898480,2280,2280,2280,2280,0
|
|
20240503,182400,76898480,2280,2280,2280,2280,0
|
|
20240503,182300,76898480,2280,2280,2280,2280,5015
|
|
20240503,182200,76898480,2280,2280,2280,2280,0
|
|
20240503,182100,76898480,2280,2280,2280,2280,0
|
|
20240503,182000,76898480,2280,2280,2280,2280,0
|
|
20240503,181900,76898480,2280,2280,2280,2280,0
|
|
20240503,181800,76898480,2280,2280,2280,2280,0
|
|
20240503,181700,76898480,2280,2280,2280,2280,0
|
|
20240503,181600,76898480,2280,2280,2280,2280,0
|
|
20240503,181500,76898480,2280,2280,2280,2280,0
|
|
20240503,181400,76898480,2280,2280,2280,2280,0
|
|
20240503,181300,76898480,2280,2280,2280,2280,0
|
|
20240503,181200,76898480,2280,2280,2280,2280,0
|
|
20240503,181100,76898480,2280,2280,2280,2280,0
|
|
20240503,181000,76898480,2280,2280,2280,2280,0
|
|
20240503,180900,76898480,2280,2280,2280,2280,0
|
|
20240503,180800,76898480,2280,2280,2280,2280,0
|
|
20240503,180700,76898480,2280,2280,2280,2280,0
|
|
20240503,180600,76898480,2280,2280,2280,2280,0
|
|
20240503,180500,76898480,2280,2280,2280,2280,0
|
|
20240503,180400,76898480,2280,2280,2280,2280,0
|
|
20240503,180300,76898480,2280,2280,2280,2280,0
|
|
20240503,180200,76898480,2280,2280,2280,2280,0
|
|
20240503,180100,76898480,2280,2280,2280,2280,0
|
|
20240503,180000,76898480,2280,2280,2280,2280,0
|
|
20240503,175900,76898480,2280,2280,2280,2280,0
|
|
20240503,175800,76898480,2280,2280,2280,2280,0
|
|
20240503,175700,76898480,2280,2280,2280,2280,0
|
|
20240503,175600,76898480,2280,2280,2280,2280,0
|
|
20240503,175500,76898480,2280,2280,2280,2280,0
|
|
20240503,175400,76898480,2280,2280,2280,2280,0
|
|
20240503,175300,76898480,2280,2280,2280,2280,5015
|
|
20240503,175200,76898480,2280,2280,2280,2280,0
|
|
20240503,175100,76898480,2280,2280,2280,2280,0
|
|
20240503,175000,76898480,2280,2280,2280,2280,0
|
|
20240503,174900,76898480,2280,2280,2280,2280,0
|
|
20240503,174800,76898480,2280,2280,2280,2280,0
|
|
20240503,174700,76898480,2280,2280,2280,2280,0
|
|
20240503,174600,76898480,2280,2280,2280,2280,0
|
|
20240503,174500,76898480,2280,2280,2280,2280,0
|
|
20240503,174400,76898480,2280,2280,2280,2280,0
|
|
20240503,174300,76898480,2280,2280,2280,2280,0
|
|
20240503,174200,76898480,2280,2280,2280,2280,0
|
|
20240503,174100,76898480,2280,2280,2280,2280,0
|
|
20240503,174000,76898480,2280,2280,2280,2280,0
|
|
20240503,173900,76898480,2280,2280,2280,2280,0
|
|
20240503,173800,76898480,2280,2280,2280,2280,0
|
|
20240503,173700,76898480,2280,2280,2280,2280,0
|
|
20240503,173600,76898480,2280,2280,2280,2280,0
|
|
20240503,173500,76898480,2280,2280,2280,2280,0
|
|
20240503,173400,76898480,2280,2280,2280,2280,0
|
|
20240503,173300,76898480,2280,2280,2280,2280,0
|
|
20240503,173200,76898480,2280,2280,2280,2280,0
|
|
20240503,173100,76898480,2280,2280,2280,2280,0
|
|
20240503,173000,76898480,2280,2280,2280,2280,0
|
|
20240503,172900,76898480,2280,2280,2280,2280,0
|
|
20240503,172800,76898480,2280,2280,2280,2280,0
|
|
20240503,172700,76898480,2280,2280,2280,2280,0
|
|
20240503,172600,76898480,2280,2280,2280,2280,0
|
|
20240503,172500,76898480,2280,2280,2280,2280,0
|
|
20240503,172400,76898480,2280,2280,2280,2280,0
|
|
20240503,172300,76898480,2280,2280,2280,2280,5015
|
|
20240503,172200,76898480,2280,2280,2280,2280,0
|
|
20240503,172100,76898480,2280,2280,2280,2280,0
|
|
20240503,172000,76898480,2280,2280,2280,2280,0
|
|
20240503,171900,76898480,2280,2280,2280,2280,0
|
|
20240503,171800,76898480,2280,2280,2280,2280,0
|
|
20240503,171700,76898480,2280,2280,2280,2280,0
|
|
20240503,171600,76898480,2280,2280,2280,2280,0
|
|
20240503,171500,76898480,2280,2280,2280,2280,0
|
|
20240503,171400,76898480,2280,2280,2280,2280,0
|
|
20240503,171300,76898480,2280,2280,2280,2280,0
|
|
20240503,171200,76898480,2280,2280,2280,2280,0
|
|
20240503,171100,76898480,2280,2280,2280,2280,0
|
|
20240503,171000,76898480,2280,2280,2280,2280,0
|
|
20240503,170900,76898480,2280,2280,2280,2280,0
|
|
20240503,170800,76898480,2280,2280,2280,2280,0
|
|
20240503,170700,76898480,2280,2280,2280,2280,0
|
|
20240503,170600,76898480,2280,2280,2280,2280,0
|
|
20240503,170500,76898480,2280,2280,2280,2280,0
|
|
20240503,170400,76898480,2280,2280,2280,2280,0
|
|
20240503,170300,76898480,2280,2280,2280,2280,0
|
|
20240503,170200,76898480,2280,2280,2280,2280,0
|
|
20240503,170100,76898480,2280,2280,2280,2280,0
|
|
20240503,170000,76898480,2280,2280,2280,2280,0
|
|
20240503,165900,76898480,2280,2280,2280,2280,0
|
|
20240503,165800,76898480,2280,2280,2280,2280,0
|
|
20240503,165700,76898480,2280,2280,2280,2280,0
|
|
20240503,165600,76898480,2280,2280,2280,2280,0
|
|
20240503,165500,76898480,2280,2280,2280,2280,0
|
|
20240503,165400,76898480,2280,2280,2280,2280,0
|
|
20240503,165300,76898480,2280,2280,2280,2280,5015
|
|
20240503,165200,76898480,2280,2280,2280,2280,0
|
|
20240503,165100,76898480,2280,2280,2280,2280,0
|
|
20240503,165000,76898480,2280,2280,2280,2280,0
|
|
20240503,164900,76898480,2280,2280,2280,2280,0
|
|
20240503,164800,76898480,2280,2280,2280,2280,0
|
|
20240503,164700,76898480,2280,2280,2280,2280,0
|
|
20240503,164600,76898480,2280,2280,2280,2280,0
|
|
20240503,164500,76898480,2280,2280,2280,2280,0
|
|
20240503,164400,76898480,2280,2280,2280,2280,0
|
|
20240503,164300,76898480,2280,2280,2280,2280,0
|
|
20240503,164200,76898480,2280,2280,2280,2280,0
|
|
20240503,164100,76898480,2280,2280,2280,2280,0
|
|
20240503,164000,76898480,2280,2280,2280,2280,0
|
|
20240503,163900,76898480,2280,2280,2280,2280,0
|
|
20240503,163800,76898480,2280,2280,2280,2280,0
|
|
20240503,163700,76898480,2280,2280,2280,2280,0
|
|
20240503,163600,76898480,2280,2280,2280,2280,0
|
|
20240503,163500,76898480,2280,2280,2280,2280,0
|
|
20240503,163400,76898480,2280,2280,2280,2280,0
|
|
20240503,163300,76898480,2280,2280,2280,2280,0
|
|
20240503,163200,76898480,2280,2280,2280,2280,0
|
|
20240503,163100,76898480,2280,2280,2280,2280,0
|
|
20240503,163000,76898480,2280,2280,2280,2280,0
|
|
20240503,162900,76898480,2280,2280,2280,2280,0
|
|
20240503,162800,76898480,2280,2280,2280,2280,0
|
|
20240503,162700,76898480,2280,2280,2280,2280,0
|
|
20240503,162600,76898480,2280,2280,2280,2280,0
|
|
20240503,162500,76898480,2280,2280,2280,2280,0
|
|
20240503,162400,76898480,2280,2280,2280,2280,0
|
|
20240503,162300,76898480,2280,2280,2280,2280,5015
|
|
20240503,162200,76898480,2280,2280,2280,2280,0
|
|
20240503,162100,76898480,2280,2280,2280,2280,0
|
|
20240503,162000,76898480,2280,2280,2280,2280,0
|
|
20240503,161900,76898480,2280,2280,2280,2280,0
|
|
20240503,161800,76898480,2280,2280,2280,2280,0
|
|
20240503,161700,76898480,2280,2280,2280,2280,0
|
|
20240503,161600,76898480,2280,2280,2280,2280,0
|
|
20240503,161500,76898480,2280,2280,2280,2280,0
|
|
20240503,161400,76898480,2280,2280,2280,2280,0
|
|
20240503,161300,76898480,2280,2280,2280,2280,0
|
|
20240503,161200,76898480,2280,2280,2280,2280,0
|
|
20240503,161100,76898480,2280,2280,2280,2280,0
|
|
20240503,161000,76898480,2280,2280,2280,2280,0
|
|
20240503,160900,76898480,2280,2280,2280,2280,0
|
|
20240503,160800,76898480,2280,2280,2280,2280,0
|
|
20240503,160700,76898480,2280,2280,2280,2280,0
|
|
20240503,160600,76898480,2280,2280,2280,2280,0
|
|
20240503,160500,76898480,2280,2280,2280,2280,0
|
|
20240503,160400,76898480,2280,2280,2280,2280,0
|
|
20240503,160300,76898480,2280,2280,2280,2280,0
|
|
20240503,160200,76898480,2280,2280,2280,2280,0
|
|
20240503,160100,76898480,2280,2280,2280,2280,0
|
|
20240503,160000,76898480,2280,2280,2280,2280,0
|
|
20240503,155900,76898480,2280,2280,2280,2280,0
|
|
20240503,155800,76898480,2280,2280,2280,2280,0
|
|
20240503,155700,76898480,2280,2280,2280,2280,0
|
|
20240503,155600,76898480,2280,2280,2280,2280,0
|
|
20240503,155500,76898480,2280,2280,2280,2280,0
|
|
20240503,155400,76898480,2280,2280,2280,2280,0
|
|
20240503,155300,76898480,2280,2280,2280,2280,5015
|
|
20240503,155200,76898480,2280,2280,2280,2280,0
|
|
20240503,155100,76898480,2280,2280,2280,2280,0
|
|
20240503,155000,76898480,2280,2280,2280,2280,0
|
|
20240503,154900,76898480,2280,2280,2280,2280,0
|
|
20240503,154800,76898480,2280,2280,2280,2280,0
|
|
20240503,154700,76898480,2280,2280,2280,2280,0
|
|
20240503,154600,76898480,2280,2280,2280,2280,0
|
|
20240503,154500,76898480,2280,2280,2280,2280,0
|
|
20240503,154400,76898480,2280,2280,2280,2280,0
|
|
20240503,154300,76898480,2280,2280,2280,2280,0
|
|
20240503,154200,76898480,2280,2280,2280,2280,0
|
|
20240503,154100,76898480,2280,2280,2280,2280,0
|
|
20240503,154000,76898480,2280,2280,2280,2280,0
|
|
20240503,153900,76898480,2280,2280,2280,2280,0
|
|
20240503,153800,76898480,2280,2280,2280,2280,0
|
|
20240503,153700,76898480,2280,2280,2280,2280,0
|
|
20240503,153600,76898480,2280,2280,2280,2280,0
|
|
20240503,153500,76898480,2280,2280,2280,2280,0
|
|
20240503,153400,76898480,2280,2280,2280,2280,0
|
|
20240503,153300,76898480,2280,2280,2280,2280,0
|
|
20240503,153200,76898480,2280,2280,2280,2280,0
|
|
20240503,153100,76898480,2280,2280,2280,2280,0
|
|
20240503,153000,76898480,2280,2280,2280,2280,5015
|
|
20240503,152900,65464280,2280,2280,2280,2280,0
|
|
20240503,152800,65464280,2280,2280,2280,2280,0
|
|
20240503,152700,65464280,2280,2280,2280,2280,0
|
|
20240503,152600,65464280,2280,2280,2280,2280,0
|
|
20240503,152500,65464280,2280,2280,2280,2280,0
|
|
20240503,152400,65464280,2280,2280,2280,2280,0
|
|
20240503,152300,65464280,2280,2280,2280,2280,0
|
|
20240503,152200,65464280,2280,2280,2280,2280,0
|
|
20240503,152100,65464280,2280,2280,2280,2280,0
|
|
20240503,152000,65464280,2280,2280,2280,2280,0
|
|
20240503,151900,65464280,2280,2280,2280,2280,0
|
|
20240503,151800,65464280,2280,2280,2280,2280,1
|
|
20240503,151700,65462000,2280,2280,2280,2280,0
|
|
20240503,151600,65462000,2280,2280,2280,2280,8
|
|
20240503,151500,65443760,2285,2285,2285,2285,15
|
|
20240503,151400,65409485,2285,2285,2285,2285,500
|
|
20240503,151300,64266985,2290,2285,2290,2285,97
|
|
20240503,151200,64045020,2290,2290,2290,2290,44
|
|
20240503,151100,63944260,2290,2290,2290,2290,10
|
|
20240503,151000,63921360,2285,2285,2285,2285,0
|
|
20240503,150900,63921360,2285,2285,2285,2285,0
|
|
20240503,150800,63921360,2285,2285,2285,2285,177
|
|
20240503,150700,63516915,2285,2285,2285,2285,0
|
|
20240503,150600,63516915,2285,2285,2285,2285,0
|
|
20240503,150500,63516915,2285,2290,2290,2285,3
|
|
20240503,150400,63510055,2285,2285,2285,2285,0
|
|
20240503,150300,63510055,2285,2290,2290,2285,2
|
|
20240503,150200,63505480,2285,2285,2285,2285,0
|
|
20240503,150100,63505480,2285,2285,2285,2285,0
|
|
20240503,150000,63505480,2285,2285,2285,2285,0
|
|
20240503,145900,63505480,2285,2285,2285,2285,1
|
|
20240503,145800,63503195,2285,2285,2285,2285,0
|
|
20240503,145700,63503195,2285,2285,2285,2285,0
|
|
20240503,145600,63503195,2285,2285,2285,2285,0
|
|
20240503,145500,63503195,2285,2285,2285,2285,6
|
|
20240503,145400,63489485,2290,2290,2290,2290,0
|
|
20240503,145300,63489485,2290,2290,2290,2290,0
|
|
20240503,145200,63489485,2290,2290,2290,2290,7
|
|
20240503,145100,63473455,2285,2285,2285,2285,0
|
|
20240503,145000,63473455,2285,2285,2285,2285,0
|
|
20240503,144900,63473455,2285,2285,2285,2285,0
|
|
20240503,144800,63473455,2285,2285,2285,2285,0
|
|
20240503,144700,63473455,2285,2285,2285,2285,0
|
|
20240503,144600,63473455,2285,2285,2285,2285,0
|
|
20240503,144500,63473455,2285,2285,2285,2285,0
|
|
20240503,144400,63473455,2285,2285,2285,2285,1
|
|
20240503,144300,63471170,2290,2290,2290,2290,0
|
|
20240503,144200,63471170,2290,2290,2290,2290,10
|
|
20240503,144100,63448270,2280,2280,2280,2280,0
|
|
20240503,144000,63448270,2280,2280,2280,2280,0
|
|
20240503,143900,63448270,2280,2280,2280,2280,0
|
|
20240503,143800,63448270,2280,2280,2280,2280,1
|
|
20240503,143700,63445990,2290,2290,2290,2290,0
|
|
20240503,143600,63445990,2290,2290,2290,2290,0
|
|
20240503,143500,63445990,2290,2290,2290,2290,100
|
|
20240503,143400,63216990,2290,2290,2290,2290,0
|
|
20240503,143300,63216990,2290,2290,2290,2290,0
|
|
20240503,143200,63216990,2290,2290,2290,2290,1
|
|
20240503,143100,63214700,2285,2285,2285,2285,0
|
|
20240503,143000,63214700,2285,2285,2285,2285,4
|
|
20240503,142900,63205560,2290,2290,2290,2290,0
|
|
20240503,142800,63205560,2290,2290,2290,2290,0
|
|
20240503,142700,63205560,2290,2290,2290,2290,0
|
|
20240503,142600,63205560,2290,2290,2290,2290,0
|
|
20240503,142500,63205560,2290,2290,2290,2290,0
|
|
20240503,142400,63205560,2290,2290,2290,2290,0
|
|
20240503,142300,63205560,2290,2290,2290,2290,0
|
|
20240503,142200,63205560,2290,2290,2290,2290,0
|
|
20240503,142100,63205560,2290,2290,2290,2290,0
|
|
20240503,142000,63205560,2290,2290,2290,2290,0
|
|
20240503,141900,63205560,2290,2290,2290,2290,1
|
|
20240503,141800,63203270,2285,2285,2285,2285,0
|
|
20240503,141700,63203270,2285,2285,2285,2285,16
|
|
20240503,141600,63166710,2290,2290,2290,2290,0
|
|
20240503,141500,63166710,2290,2290,2290,2290,1
|
|
20240503,141400,63164420,2290,2290,2290,2290,10
|
|
20240503,141300,63141520,2290,2290,2290,2290,0
|
|
20240503,141200,63141520,2290,2290,2290,2290,0
|
|
20240503,141100,63141520,2290,2290,2290,2290,1
|
|
20240503,141000,63139230,2290,2290,2290,2290,0
|
|
20240503,140900,63139230,2290,2290,2290,2290,0
|
|
20240503,140800,63139230,2290,2290,2290,2290,0
|
|
20240503,140700,63139230,2290,2290,2290,2290,0
|
|
20240503,140600,63139230,2290,2290,2290,2290,0
|
|
20240503,140500,63139230,2290,2290,2290,2290,0
|
|
20240503,140400,63139230,2290,2290,2290,2290,0
|
|
20240503,140300,63139230,2290,2290,2290,2290,0
|
|
20240503,140200,63139230,2290,2290,2290,2290,0
|
|
20240503,140100,63139230,2290,2290,2290,2290,0
|
|
20240503,140000,63139230,2290,2290,2290,2290,0
|
|
20240503,135900,63139230,2290,2290,2290,2290,0
|
|
20240503,135800,63139230,2290,2290,2290,2290,1
|
|
20240503,135700,63136940,2285,2285,2285,2285,10
|
|
20240503,135600,63114090,2290,2290,2290,2290,0
|
|
20240503,135500,63114090,2290,2290,2290,2290,0
|
|
20240503,135400,63114090,2290,2290,2290,2290,0
|
|
20240503,135300,63114090,2290,2290,2290,2290,0
|
|
20240503,135200,63114090,2290,2290,2290,2290,1
|
|
20240503,135100,63111800,2285,2280,2285,2275,1089
|
|
20240503,135000,60634305,2280,2290,2290,2280,103
|
|
20240503,134900,60399455,2290,2290,2290,2290,1
|
|
20240503,134800,60397165,2290,2290,2290,2290,0
|
|
20240503,134700,60397165,2290,2290,2290,2290,662
|
|
20240503,134600,58881185,2290,2290,2290,2290,0
|
|
20240503,134500,58881185,2290,2290,2290,2290,0
|
|
20240503,134400,58881185,2290,2290,2290,2290,0
|
|
20240503,134300,58881185,2290,2290,2290,2290,1
|
|
20240503,134200,58878895,2290,2290,2290,2290,73
|
|
20240503,134100,58711725,2290,2285,2290,2285,218
|
|
20240503,134000,58212510,2290,2290,2290,2290,0
|
|
20240503,133900,58212510,2290,2290,2290,2290,0
|
|
20240503,133800,58212510,2290,2280,2290,2280,100
|
|
20240503,133700,57984020,2270,2285,2285,2270,10000
|
|
20240503,133600,35256815,2290,2290,2290,2290,0
|
|
20240503,133500,35256815,2290,2290,2290,2290,2
|
|
20240503,133400,35252235,2290,2285,2290,2285,800
|
|
20240503,133300,33422735,2290,2290,2290,2290,689
|
|
20240503,133200,31844925,2300,2290,2300,2290,319
|
|
20240503,133100,31114405,2300,2300,2300,2300,0
|
|
20240503,133000,31114405,2300,2300,2300,2300,0
|
|
20240503,132900,31114405,2300,2300,2300,2300,0
|
|
20240503,132800,31114405,2300,2300,2300,2300,0
|
|
20240503,132700,31114405,2300,2300,2300,2300,0
|
|
20240503,132600,31114405,2300,2300,2300,2300,0
|
|
20240503,132500,31114405,2300,2300,2300,2300,0
|
|
20240503,132400,31114405,2300,2300,2300,2300,0
|
|
20240503,132300,31114405,2300,2300,2300,2300,0
|
|
20240503,132200,31114405,2300,2300,2300,2300,0
|
|
20240503,132100,31114405,2300,2300,2300,2300,0
|
|
20240503,132000,31114405,2300,2300,2300,2300,0
|
|
20240503,131900,31114405,2300,2300,2300,2300,0
|
|
20240503,131800,31114405,2300,2300,2300,2300,0
|
|
20240503,131700,31114405,2300,2300,2300,2300,0
|
|
20240503,131600,31114405,2300,2300,2300,2300,0
|
|
20240503,131500,31114405,2300,2300,2300,2300,0
|
|
20240503,131400,31114405,2300,2300,2300,2300,5
|
|
20240503,131300,31102905,2305,2305,2305,2305,0
|
|
20240503,131200,31102905,2305,2305,2305,2305,0
|
|
20240503,131100,31102905,2305,2290,2305,2290,2
|
|
20240503,131000,31098310,2295,2295,2295,2295,1
|
|
20240503,130900,31096015,2295,2295,2295,2295,0
|
|
20240503,130800,31096015,2295,2295,2295,2295,0
|
|
20240503,130700,31096015,2295,2295,2295,2295,0
|
|
20240503,130600,31096015,2295,2295,2295,2295,0
|
|
20240503,130500,31096015,2295,2295,2295,2295,2
|
|
20240503,130400,31091425,2300,2300,2300,2300,0
|
|
20240503,130300,31091425,2300,2300,2300,2300,0
|
|
20240503,130200,31091425,2300,2300,2300,2300,0
|
|
20240503,130100,31091425,2300,2300,2300,2300,0
|
|
20240503,130000,31091425,2300,2300,2300,2300,0
|
|
20240503,125900,31091425,2300,2300,2300,2300,1
|
|
20240503,125800,31089125,2295,2295,2295,2295,450
|
|
20240503,125700,30056375,2295,2295,2295,2295,0
|
|
20240503,125600,30056375,2295,2295,2295,2295,1
|
|
20240503,125500,30054080,2295,2300,2300,2270,5021
|
|
20240503,125400,18556510,2305,2305,2305,2305,0
|
|
20240503,125300,18556510,2305,2305,2305,2305,0
|
|
20240503,125200,18556510,2305,2305,2305,2305,0
|
|
20240503,125100,18556510,2305,2305,2305,2305,0
|
|
20240503,125000,18556510,2305,2305,2305,2305,0
|
|
20240503,124900,18556510,2305,2305,2305,2305,23
|
|
20240503,124800,18503495,2305,2305,2305,2305,0
|
|
20240503,124700,18503495,2305,2305,2305,2305,0
|
|
20240503,124600,18503495,2305,2305,2305,2305,0
|
|
20240503,124500,18503495,2305,2305,2305,2305,0
|
|
20240503,124400,18503495,2305,2305,2305,2305,1
|
|
20240503,124300,18501190,2300,2300,2300,2300,0
|
|
20240503,124200,18501190,2300,2300,2300,2300,0
|
|
20240503,124100,18501190,2300,2300,2300,2300,52
|
|
20240503,124000,18381590,2305,2305,2305,2305,0
|
|
20240503,123900,18381590,2305,2305,2305,2305,50
|
|
20240503,123800,18266340,2305,2305,2305,2305,0
|
|
20240503,123700,18266340,2305,2305,2305,2305,86
|
|
20240503,123600,18068110,2305,2305,2305,2305,0
|
|
20240503,123500,18068110,2305,2305,2305,2305,0
|
|
20240503,123400,18068110,2305,2305,2305,2305,0
|
|
20240503,123300,18068110,2305,2305,2305,2305,0
|
|
20240503,123200,18068110,2305,2305,2305,2305,0
|
|
20240503,123100,18068110,2305,2305,2305,2305,0
|
|
20240503,123000,18068110,2305,2305,2305,2305,0
|
|
20240503,122900,18068110,2305,2305,2305,2305,1302
|
|
20240503,122800,15067000,2305,2305,2305,2305,0
|
|
20240503,122700,15067000,2305,2305,2305,2305,10
|
|
20240503,122600,15043950,2305,2305,2305,2305,0
|
|
20240503,122500,15043950,2305,2305,2305,2305,4
|
|
20240503,122400,15034730,2305,2305,2305,2305,0
|
|
20240503,122300,15034730,2305,2305,2305,2305,0
|
|
20240503,122200,15034730,2305,2305,2305,2305,0
|
|
20240503,122100,15034730,2305,2305,2305,2305,0
|
|
20240503,122000,15034730,2305,2305,2305,2305,0
|
|
20240503,121900,15034730,2305,2305,2305,2305,0
|
|
20240503,121800,15034730,2305,2305,2305,2305,0
|
|
20240503,121700,15034730,2305,2305,2305,2305,0
|
|
20240503,121600,15034730,2305,2305,2305,2305,0
|
|
20240503,121500,15034730,2305,2305,2305,2305,115
|
|
20240503,121400,14769655,2305,2305,2305,2305,0
|
|
20240503,121300,14769655,2305,2305,2305,2305,0
|
|
20240503,121200,14769655,2305,2305,2305,2305,0
|
|
20240503,121100,14769655,2305,2305,2305,2305,0
|
|
20240503,121000,14769655,2305,2305,2305,2305,1
|
|
20240503,120900,14767350,2305,2305,2305,2305,0
|
|
20240503,120800,14767350,2305,2305,2305,2305,0
|
|
20240503,120700,14767350,2305,2305,2305,2305,6
|
|
20240503,120600,14753520,2305,2305,2305,2305,0
|
|
20240503,120500,14753520,2305,2305,2305,2305,0
|
|
20240503,120400,14753520,2305,2305,2305,2305,0
|
|
20240503,120300,14753520,2305,2305,2305,2305,0
|
|
20240503,120200,14753520,2305,2305,2305,2305,0
|
|
20240503,120100,14753520,2305,2305,2305,2305,0
|
|
20240503,120000,14753520,2305,2305,2305,2305,0
|
|
20240503,115900,14753520,2305,2305,2305,2305,0
|
|
20240503,115800,14753520,2305,2305,2305,2305,0
|
|
20240503,115700,14753520,2305,2305,2305,2305,0
|
|
20240503,115600,14753520,2305,2305,2305,2305,0
|
|
20240503,115500,14753520,2305,2305,2305,2305,0
|
|
20240503,115400,14753520,2305,2305,2305,2305,10
|
|
20240503,115300,14730470,2305,2305,2305,2305,0
|
|
20240503,115200,14730470,2305,2305,2305,2305,0
|
|
20240503,115100,14730470,2305,2305,2305,2305,0
|
|
20240503,115000,14730470,2305,2305,2305,2305,0
|
|
20240503,114900,14730470,2305,2305,2305,2305,0
|
|
20240503,114800,14730470,2305,2305,2305,2305,0
|
|
20240503,114700,14730470,2305,2305,2305,2305,0
|
|
20240503,114600,14730470,2305,2310,2310,2305,200
|
|
20240503,114500,14269465,2305,2305,2305,2305,0
|
|
20240503,114400,14269465,2305,2305,2305,2305,0
|
|
20240503,114300,14269465,2305,2305,2305,2305,0
|
|
20240503,114200,14269465,2305,2310,2310,2305,301
|
|
20240503,114100,13574160,2300,2300,2300,2300,0
|
|
20240503,114000,13574160,2300,2300,2300,2300,0
|
|
20240503,113900,13574160,2300,2310,2310,2300,18
|
|
20240503,113800,13532750,2305,2305,2305,2305,0
|
|
20240503,113700,13532750,2305,2305,2305,2305,0
|
|
20240503,113600,13532750,2305,2305,2305,2305,28
|
|
20240503,113500,13468210,2305,2305,2305,2305,24
|
|
20240503,113400,13412890,2305,2305,2305,2305,2
|
|
20240503,113300,13408280,2305,2305,2305,2305,1
|
|
20240503,113200,13405975,2305,2305,2305,2305,868
|
|
20240503,113100,11405235,2310,2310,2310,2310,0
|
|
20240503,113000,11405235,2310,2310,2310,2310,2
|
|
20240503,112900,11400615,2310,2310,2310,2310,4
|
|
20240503,112800,11391375,2315,2315,2315,2315,0
|
|
20240503,112700,11391375,2315,2315,2315,2315,0
|
|
20240503,112600,11391375,2315,2310,2315,2310,5
|
|
20240503,112500,11379820,2310,2310,2310,2310,3
|
|
20240503,112400,11372890,2310,2310,2310,2310,20
|
|
20240503,112300,11326690,2310,2310,2310,2310,25
|
|
20240503,112200,11268940,2315,2315,2315,2315,0
|
|
20240503,112100,11268940,2315,2315,2315,2315,0
|
|
20240503,112000,11268940,2315,2315,2315,2315,0
|
|
20240503,111900,11268940,2315,2315,2315,2315,0
|
|
20240503,111800,11268940,2315,2315,2315,2315,0
|
|
20240503,111700,11268940,2315,2315,2315,2315,0
|
|
20240503,111600,11268940,2315,2315,2315,2315,0
|
|
20240503,111500,11268940,2315,2315,2315,2315,0
|
|
20240503,111400,11268940,2315,2315,2315,2315,0
|
|
20240503,111300,11268940,2315,2315,2315,2315,0
|
|
20240503,111200,11268940,2315,2315,2315,2315,0
|
|
20240503,111100,11268940,2315,2315,2315,2315,0
|
|
20240503,111000,11268940,2315,2315,2315,2315,0
|
|
20240503,110900,11268940,2315,2310,2315,2310,6
|
|
20240503,110800,11255075,2310,2310,2315,2310,56
|
|
20240503,110700,11125710,2310,2310,2310,2310,12
|
|
20240503,110600,11097990,2310,2310,2310,2310,4
|
|
20240503,110500,11088750,2310,2310,2310,2310,2
|
|
20240503,110400,11084130,2315,2310,2315,2310,11
|
|
20240503,110300,11058715,2310,2310,2310,2310,0
|
|
20240503,110200,11058715,2310,2310,2310,2310,924
|
|
20240503,110100,8924275,2315,2315,2315,2315,0
|
|
20240503,110000,8924275,2315,2315,2315,2315,1
|
|
20240503,105900,8921960,2310,2310,2310,2310,117
|
|
20240503,105800,8651690,2310,2310,2310,2310,0
|
|
20240503,105700,8651690,2310,2310,2310,2310,310
|
|
20240503,105600,7935590,2315,2315,2315,2315,0
|
|
20240503,105500,7935590,2315,2315,2315,2315,684
|
|
20240503,105400,6352130,2315,2315,2315,2315,74
|
|
20240503,105300,6180820,2320,2320,2320,2320,0
|
|
20240503,105200,6180820,2320,2320,2320,2320,0
|
|
20240503,105100,6180820,2320,2320,2320,2320,0
|
|
20240503,105000,6180820,2320,2320,2320,2320,0
|
|
20240503,104900,6180820,2320,2320,2320,2320,0
|
|
20240503,104800,6180820,2320,2320,2320,2320,0
|
|
20240503,104700,6180820,2320,2320,2320,2320,0
|
|
20240503,104600,6180820,2320,2320,2320,2320,0
|
|
20240503,104500,6180820,2320,2320,2320,2320,0
|
|
20240503,104400,6180820,2320,2320,2320,2320,0
|
|
20240503,104300,6180820,2320,2320,2320,2320,0
|
|
20240503,104200,6180820,2320,2320,2320,2320,1
|
|
20240503,104100,6178500,2320,2320,2320,2320,1
|
|
20240503,104000,6176180,2320,2320,2320,2320,2
|
|
20240503,103900,6171540,2320,2320,2320,2320,0
|
|
20240503,103800,6171540,2320,2320,2320,2320,0
|
|
20240503,103700,6171540,2320,2320,2320,2320,0
|
|
20240503,103600,6171540,2320,2320,2320,2320,0
|
|
20240503,103500,6171540,2320,2320,2320,2320,0
|
|
20240503,103400,6171540,2320,2320,2320,2320,0
|
|
20240503,103300,6171540,2320,2320,2320,2320,0
|
|
20240503,103200,6171540,2320,2320,2320,2320,0
|
|
20240503,103100,6171540,2320,2320,2320,2320,1
|
|
20240503,103000,6169220,2320,2320,2320,2320,0
|
|
20240503,102900,6169220,2320,2320,2320,2320,2
|
|
20240503,102800,6164580,2320,2320,2320,2320,0
|
|
20240503,102700,6164580,2320,2320,2320,2320,0
|
|
20240503,102600,6164580,2320,2320,2320,2320,0
|
|
20240503,102500,6164580,2320,2320,2320,2320,0
|
|
20240503,102400,6164580,2320,2320,2320,2320,0
|
|
20240503,102300,6164580,2320,2320,2320,2320,0
|
|
20240503,102200,6164580,2320,2320,2320,2320,0
|
|
20240503,102100,6164580,2320,2320,2320,2320,0
|
|
20240503,102000,6164580,2320,2320,2320,2320,0
|
|
20240503,101900,6164580,2320,2320,2320,2320,0
|
|
20240503,101800,6164580,2320,2320,2320,2320,0
|
|
20240503,101700,6164580,2320,2320,2320,2320,0
|
|
20240503,101600,6164580,2320,2320,2320,2320,0
|
|
20240503,101500,6164580,2320,2320,2320,2320,0
|
|
20240503,101400,6164580,2320,2320,2320,2320,0
|
|
20240503,101300,6164580,2320,2320,2320,2320,8
|
|
20240503,101200,6146020,2320,2315,2320,2315,337
|
|
20240503,101100,5365845,2315,2315,2315,2315,0
|
|
20240503,101000,5365845,2315,2315,2315,2315,0
|
|
20240503,100900,5365845,2315,2315,2315,2315,0
|
|
20240503,100800,5365845,2315,2315,2315,2315,0
|
|
20240503,100700,5365845,2315,2315,2315,2315,0
|
|
20240503,100600,5365845,2315,2315,2315,2315,4
|
|
20240503,100500,5356585,2315,2315,2315,2315,0
|
|
20240503,100400,5356585,2315,2315,2315,2315,0
|
|
20240503,100300,5356585,2315,2315,2315,2315,0
|
|
20240503,100200,5356585,2315,2315,2315,2315,0
|
|
20240503,100100,5356585,2315,2315,2315,2315,0
|
|
20240503,100000,5356585,2315,2315,2315,2315,1
|
|
20240503,095900,5354270,2315,2315,2315,2315,0
|
|
20240503,095800,5354270,2315,2315,2315,2315,1
|
|
20240503,095700,5351955,2315,2315,2315,2315,0
|
|
20240503,095600,5351955,2315,2315,2315,2315,0
|
|
20240503,095500,5351955,2315,2315,2315,2315,0
|
|
20240503,095400,5351955,2315,2315,2315,2315,0
|
|
20240503,095300,5351955,2315,2315,2315,2315,1
|
|
20240503,095200,5349640,2315,2315,2315,2310,874
|
|
20240503,095100,3330640,2315,2315,2315,2315,1
|
|
20240503,095000,3328325,2315,2315,2315,2315,0
|
|
20240503,094900,3328325,2315,2315,2315,2315,0
|
|
20240503,094800,3328325,2315,2315,2315,2315,0
|
|
20240503,094700,3328325,2315,2315,2315,2315,1
|
|
20240503,094600,3326010,2315,2315,2315,2315,1
|
|
20240503,094500,3323695,2315,2315,2315,2315,0
|
|
20240503,094400,3323695,2315,2315,2315,2315,50
|
|
20240503,094300,3207945,2315,2315,2315,2315,2
|
|
20240503,094200,3203315,2315,2315,2315,2315,2
|
|
20240503,094100,3198685,2315,2315,2315,2315,0
|
|
20240503,094000,3198685,2315,2315,2315,2315,0
|
|
20240503,093900,3198685,2315,2315,2315,2315,1
|
|
20240503,093800,3196370,2315,2315,2315,2310,180
|
|
20240503,093700,2780265,2315,2315,2315,2315,0
|
|
20240503,093600,2780265,2315,2315,2315,2315,0
|
|
20240503,093500,2780265,2315,2315,2315,2315,0
|
|
20240503,093400,2780265,2315,2315,2315,2315,872
|
|
20240503,093300,761585,2320,2320,2320,2320,0
|
|
20240503,093200,761585,2320,2320,2320,2320,204
|
|
20240503,093100,288305,2320,2320,2320,2320,0
|
|
20240503,093000,288305,2320,2320,2320,2320,0
|
|
20240503,092900,288305,2320,2320,2320,2320,14
|
|
20240503,092800,255825,2325,2325,2325,2325,0
|
|
20240503,092700,255825,2325,2325,2325,2325,0
|
|
20240503,092600,255825,2325,2325,2325,2325,0
|
|
20240503,092500,255825,2325,2325,2325,2325,0
|
|
20240503,092400,255825,2325,2325,2325,2325,0
|
|
20240503,092300,255825,2325,2325,2325,2325,0
|
|
20240503,092200,255825,2325,2325,2325,2325,0
|
|
20240503,092100,255825,2325,2325,2325,2325,15
|
|
20240503,092000,220950,2330,2325,2330,2325,2
|
|
20240503,091900,216295,2320,2320,2320,2320,7
|
|
20240503,091800,200055,2325,2325,2325,2325,0
|
|
20240503,091700,200055,2325,2325,2325,2325,0
|
|
20240503,091600,200055,2325,2325,2325,2325,1
|
|
20240503,091500,197730,2315,2320,2320,2315,28
|
|
20240503,091400,132905,2330,2330,2330,2330,0
|
|
20240503,091300,132905,2330,2330,2330,2330,0
|
|
20240503,091200,132905,2330,2330,2330,2330,0
|
|
20240503,091100,132905,2330,2330,2330,2330,0
|
|
20240503,091000,132905,2330,2320,2330,2320,2
|
|
20240503,090900,128255,2320,2320,2320,2320,0
|
|
20240503,090800,128255,2320,2330,2330,2320,6
|
|
20240503,090700,114320,2330,2330,2330,2330,10
|
|
20240503,090600,91020,2330,2330,2330,2330,0
|
|
20240503,090500,91020,2330,2330,2330,2330,3
|
|
20240503,090400,84030,2320,2320,2320,2320,0
|
|
20240503,090300,84030,2320,2320,2320,2320,0
|
|
20240503,090200,84030,2320,2320,2320,2320,0
|
|
20240503,090100,84030,2320,2330,2330,2320,3
|
|
20240503,090000,77055,2335,2335,2335,2335,33
|