638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,193500,109053130,5130,5130,5130,5130,417
|
|
20240503,193400,109053130,5130,5130,5130,5130,0
|
|
20240503,193300,109053130,5130,5130,5130,5130,0
|
|
20240503,193200,109053130,5130,5130,5130,5130,0
|
|
20240503,193100,109053130,5130,5130,5130,5130,0
|
|
20240503,193000,109053130,5130,5130,5130,5130,0
|
|
20240503,192900,109053130,5130,5130,5130,5130,0
|
|
20240503,192800,109053130,5130,5130,5130,5130,0
|
|
20240503,192700,109053130,5130,5130,5130,5130,0
|
|
20240503,192600,109053130,5130,5130,5130,5130,0
|
|
20240503,192500,109053130,5130,5130,5130,5130,0
|
|
20240503,192400,109053130,5130,5130,5130,5130,0
|
|
20240503,192300,109053130,5130,5130,5130,5130,0
|
|
20240503,192200,109053130,5130,5130,5130,5130,0
|
|
20240503,192100,109053130,5130,5130,5130,5130,0
|
|
20240503,192000,109053130,5130,5130,5130,5130,0
|
|
20240503,191900,109053130,5130,5130,5130,5130,0
|
|
20240503,191800,109053130,5130,5130,5130,5130,0
|
|
20240503,191700,109053130,5130,5130,5130,5130,0
|
|
20240503,191600,109053130,5130,5130,5130,5130,0
|
|
20240503,191500,109053130,5130,5130,5130,5130,0
|
|
20240503,191400,109053130,5130,5130,5130,5130,0
|
|
20240503,191300,109053130,5130,5130,5130,5130,0
|
|
20240503,191200,109053130,5130,5130,5130,5130,0
|
|
20240503,191100,109053130,5130,5130,5130,5130,0
|
|
20240503,191000,109053130,5130,5130,5130,5130,0
|
|
20240503,190900,109053130,5130,5130,5130,5130,0
|
|
20240503,190800,109053130,5130,5130,5130,5130,0
|
|
20240503,190700,109053130,5130,5130,5130,5130,0
|
|
20240503,190600,109053130,5130,5130,5130,5130,0
|
|
20240503,190500,109053130,5130,5130,5130,5130,417
|
|
20240503,190400,109053130,5130,5130,5130,5130,0
|
|
20240503,190300,109053130,5130,5130,5130,5130,0
|
|
20240503,190200,109053130,5130,5130,5130,5130,0
|
|
20240503,190100,109053130,5130,5130,5130,5130,0
|
|
20240503,190000,109053130,5130,5130,5130,5130,0
|
|
20240503,185900,109053130,5130,5130,5130,5130,0
|
|
20240503,185800,109053130,5130,5130,5130,5130,0
|
|
20240503,185700,109053130,5130,5130,5130,5130,0
|
|
20240503,185600,109053130,5130,5130,5130,5130,0
|
|
20240503,185500,109053130,5130,5130,5130,5130,0
|
|
20240503,185400,109053130,5130,5130,5130,5130,0
|
|
20240503,185300,109053130,5130,5130,5130,5130,0
|
|
20240503,185200,109053130,5130,5130,5130,5130,0
|
|
20240503,185100,109053130,5130,5130,5130,5130,0
|
|
20240503,185000,109053130,5130,5130,5130,5130,0
|
|
20240503,184900,109053130,5130,5130,5130,5130,0
|
|
20240503,184800,109053130,5130,5130,5130,5130,0
|
|
20240503,184700,109053130,5130,5130,5130,5130,0
|
|
20240503,184600,109053130,5130,5130,5130,5130,0
|
|
20240503,184500,109053130,5130,5130,5130,5130,0
|
|
20240503,184400,109053130,5130,5130,5130,5130,0
|
|
20240503,184300,109053130,5130,5130,5130,5130,0
|
|
20240503,184200,109053130,5130,5130,5130,5130,0
|
|
20240503,184100,109053130,5130,5130,5130,5130,0
|
|
20240503,184000,109053130,5130,5130,5130,5130,0
|
|
20240503,183900,109053130,5130,5130,5130,5130,0
|
|
20240503,183800,109053130,5130,5130,5130,5130,0
|
|
20240503,183700,109053130,5130,5130,5130,5130,0
|
|
20240503,183600,109053130,5130,5130,5130,5130,0
|
|
20240503,183500,109053130,5130,5130,5130,5130,417
|
|
20240503,183400,109053130,5130,5130,5130,5130,0
|
|
20240503,183300,109053130,5130,5130,5130,5130,0
|
|
20240503,183200,109053130,5130,5130,5130,5130,0
|
|
20240503,183100,109053130,5130,5130,5130,5130,0
|
|
20240503,183000,109053130,5130,5130,5130,5130,0
|
|
20240503,182900,109053130,5130,5130,5130,5130,0
|
|
20240503,182800,109053130,5130,5130,5130,5130,0
|
|
20240503,182700,109053130,5130,5130,5130,5130,0
|
|
20240503,182600,109053130,5130,5130,5130,5130,0
|
|
20240503,182500,109053130,5130,5130,5130,5130,0
|
|
20240503,182400,109053130,5130,5130,5130,5130,0
|
|
20240503,182300,109053130,5130,5130,5130,5130,0
|
|
20240503,182200,109053130,5130,5130,5130,5130,0
|
|
20240503,182100,109053130,5130,5130,5130,5130,0
|
|
20240503,182000,109053130,5130,5130,5130,5130,0
|
|
20240503,181900,109053130,5130,5130,5130,5130,0
|
|
20240503,181800,109053130,5130,5130,5130,5130,0
|
|
20240503,181700,109053130,5130,5130,5130,5130,0
|
|
20240503,181600,109053130,5130,5130,5130,5130,0
|
|
20240503,181500,109053130,5130,5130,5130,5130,0
|
|
20240503,181400,109053130,5130,5130,5130,5130,0
|
|
20240503,181300,109053130,5130,5130,5130,5130,0
|
|
20240503,181200,109053130,5130,5130,5130,5130,0
|
|
20240503,181100,109053130,5130,5130,5130,5130,0
|
|
20240503,181000,109053130,5130,5130,5130,5130,0
|
|
20240503,180900,109053130,5130,5130,5130,5130,0
|
|
20240503,180800,109053130,5130,5130,5130,5130,0
|
|
20240503,180700,109053130,5130,5130,5130,5130,0
|
|
20240503,180600,109053130,5130,5130,5130,5130,0
|
|
20240503,180500,109053130,5130,5130,5130,5130,417
|
|
20240503,180400,109053130,5130,5130,5130,5130,0
|
|
20240503,180300,109053130,5130,5130,5130,5130,0
|
|
20240503,180200,109053130,5130,5130,5130,5130,0
|
|
20240503,180100,109053130,5130,5130,5130,5130,0
|
|
20240503,180000,109053130,5130,5130,5130,5130,0
|
|
20240503,175900,109053130,5130,5130,5130,5130,0
|
|
20240503,175800,109053130,5130,5130,5130,5130,0
|
|
20240503,175700,109053130,5130,5130,5130,5130,0
|
|
20240503,175600,109053130,5130,5130,5130,5130,0
|
|
20240503,175500,109053130,5130,5130,5130,5130,0
|
|
20240503,175400,109053130,5130,5130,5130,5130,0
|
|
20240503,175300,109053130,5130,5130,5130,5130,0
|
|
20240503,175200,109053130,5130,5130,5130,5130,0
|
|
20240503,175100,109053130,5130,5130,5130,5130,0
|
|
20240503,175000,109053130,5130,5130,5130,5130,0
|
|
20240503,174900,109053130,5130,5130,5130,5130,0
|
|
20240503,174800,109053130,5130,5130,5130,5130,0
|
|
20240503,174700,109053130,5130,5130,5130,5130,0
|
|
20240503,174600,109053130,5130,5130,5130,5130,0
|
|
20240503,174500,109053130,5130,5130,5130,5130,0
|
|
20240503,174400,109053130,5130,5130,5130,5130,0
|
|
20240503,174300,109053130,5130,5130,5130,5130,0
|
|
20240503,174200,109053130,5130,5130,5130,5130,0
|
|
20240503,174100,109053130,5130,5130,5130,5130,0
|
|
20240503,174000,109053130,5130,5130,5130,5130,0
|
|
20240503,173900,109053130,5130,5130,5130,5130,0
|
|
20240503,173800,109053130,5130,5130,5130,5130,0
|
|
20240503,173700,109053130,5130,5130,5130,5130,0
|
|
20240503,173600,109053130,5130,5130,5130,5130,0
|
|
20240503,173500,109053130,5130,5130,5130,5130,417
|
|
20240503,173400,109053130,5130,5130,5130,5130,0
|
|
20240503,173300,109053130,5130,5130,5130,5130,0
|
|
20240503,173200,109053130,5130,5130,5130,5130,0
|
|
20240503,173100,109053130,5130,5130,5130,5130,0
|
|
20240503,173000,109053130,5130,5130,5130,5130,0
|
|
20240503,172900,109053130,5130,5130,5130,5130,0
|
|
20240503,172800,109053130,5130,5130,5130,5130,0
|
|
20240503,172700,109053130,5130,5130,5130,5130,0
|
|
20240503,172600,109053130,5130,5130,5130,5130,0
|
|
20240503,172500,109053130,5130,5130,5130,5130,0
|
|
20240503,172400,109053130,5130,5130,5130,5130,0
|
|
20240503,172300,109053130,5130,5130,5130,5130,0
|
|
20240503,172200,109053130,5130,5130,5130,5130,0
|
|
20240503,172100,109053130,5130,5130,5130,5130,0
|
|
20240503,172000,109053130,5130,5130,5130,5130,0
|
|
20240503,171900,109053130,5130,5130,5130,5130,0
|
|
20240503,171800,109053130,5130,5130,5130,5130,0
|
|
20240503,171700,109053130,5130,5130,5130,5130,0
|
|
20240503,171600,109053130,5130,5130,5130,5130,0
|
|
20240503,171500,109053130,5130,5130,5130,5130,0
|
|
20240503,171400,109053130,5130,5130,5130,5130,0
|
|
20240503,171300,109053130,5130,5130,5130,5130,0
|
|
20240503,171200,109053130,5130,5130,5130,5130,0
|
|
20240503,171100,109053130,5130,5130,5130,5130,0
|
|
20240503,171000,109053130,5130,5130,5130,5130,0
|
|
20240503,170900,109053130,5130,5130,5130,5130,0
|
|
20240503,170800,109053130,5130,5130,5130,5130,0
|
|
20240503,170700,109053130,5130,5130,5130,5130,0
|
|
20240503,170600,109053130,5130,5130,5130,5130,0
|
|
20240503,170500,109053130,5130,5130,5130,5130,417
|
|
20240503,170400,109053130,5130,5130,5130,5130,0
|
|
20240503,170300,109053130,5130,5130,5130,5130,0
|
|
20240503,170200,109053130,5130,5130,5130,5130,0
|
|
20240503,170100,109053130,5130,5130,5130,5130,0
|
|
20240503,170000,109053130,5130,5130,5130,5130,0
|
|
20240503,165900,109053130,5130,5130,5130,5130,0
|
|
20240503,165800,109053130,5130,5130,5130,5130,0
|
|
20240503,165700,109053130,5130,5130,5130,5130,0
|
|
20240503,165600,109053130,5130,5130,5130,5130,0
|
|
20240503,165500,109053130,5130,5130,5130,5130,0
|
|
20240503,165400,109053130,5130,5130,5130,5130,0
|
|
20240503,165300,109053130,5130,5130,5130,5130,0
|
|
20240503,165200,109053130,5130,5130,5130,5130,0
|
|
20240503,165100,109053130,5130,5130,5130,5130,0
|
|
20240503,165000,109053130,5130,5130,5130,5130,0
|
|
20240503,164900,109053130,5130,5130,5130,5130,0
|
|
20240503,164800,109053130,5130,5130,5130,5130,0
|
|
20240503,164700,109053130,5130,5130,5130,5130,0
|
|
20240503,164600,109053130,5130,5130,5130,5130,0
|
|
20240503,164500,109053130,5130,5130,5130,5130,0
|
|
20240503,164400,109053130,5130,5130,5130,5130,0
|
|
20240503,164300,109053130,5130,5130,5130,5130,0
|
|
20240503,164200,109053130,5130,5130,5130,5130,0
|
|
20240503,164100,109053130,5130,5130,5130,5130,0
|
|
20240503,164000,109053130,5130,5130,5130,5130,0
|
|
20240503,163900,109053130,5130,5130,5130,5130,0
|
|
20240503,163800,109053130,5130,5130,5130,5130,0
|
|
20240503,163700,109053130,5130,5130,5130,5130,0
|
|
20240503,163600,109053130,5130,5130,5130,5130,0
|
|
20240503,163500,109053130,5130,5130,5130,5130,417
|
|
20240503,163400,109053130,5130,5130,5130,5130,0
|
|
20240503,163300,109053130,5130,5130,5130,5130,0
|
|
20240503,163200,109053130,5130,5130,5130,5130,0
|
|
20240503,163100,109053130,5130,5130,5130,5130,0
|
|
20240503,163000,109053130,5130,5130,5130,5130,0
|
|
20240503,162900,109053130,5130,5130,5130,5130,0
|
|
20240503,162800,109053130,5130,5130,5130,5130,0
|
|
20240503,162700,109053130,5130,5130,5130,5130,0
|
|
20240503,162600,109053130,5130,5130,5130,5130,0
|
|
20240503,162500,109053130,5130,5130,5130,5130,0
|
|
20240503,162400,109053130,5130,5130,5130,5130,0
|
|
20240503,162300,109053130,5130,5130,5130,5130,0
|
|
20240503,162200,109053130,5130,5130,5130,5130,0
|
|
20240503,162100,109053130,5130,5130,5130,5130,0
|
|
20240503,162000,109053130,5130,5130,5130,5130,0
|
|
20240503,161900,109053130,5130,5130,5130,5130,0
|
|
20240503,161800,109053130,5130,5130,5130,5130,0
|
|
20240503,161700,109053130,5130,5130,5130,5130,0
|
|
20240503,161600,109053130,5130,5130,5130,5130,0
|
|
20240503,161500,109053130,5130,5130,5130,5130,0
|
|
20240503,161400,109053130,5130,5130,5130,5130,0
|
|
20240503,161300,109053130,5130,5130,5130,5130,0
|
|
20240503,161200,109053130,5130,5130,5130,5130,0
|
|
20240503,161100,109053130,5130,5130,5130,5130,0
|
|
20240503,161000,109053130,5130,5130,5130,5130,0
|
|
20240503,160900,109053130,5130,5130,5130,5130,0
|
|
20240503,160800,109053130,5130,5130,5130,5130,0
|
|
20240503,160700,109053130,5130,5130,5130,5130,0
|
|
20240503,160600,109053130,5130,5130,5130,5130,0
|
|
20240503,160500,109053130,5130,5130,5130,5130,417
|
|
20240503,160400,109053130,5130,5130,5130,5130,0
|
|
20240503,160300,109053130,5130,5130,5130,5130,0
|
|
20240503,160200,109053130,5130,5130,5130,5130,0
|
|
20240503,160100,109053130,5130,5130,5130,5130,0
|
|
20240503,160000,109053130,5130,5130,5130,5130,0
|
|
20240503,155900,109053130,5130,5130,5130,5130,0
|
|
20240503,155800,109053130,5130,5130,5130,5130,0
|
|
20240503,155700,109053130,5130,5130,5130,5130,0
|
|
20240503,155600,109053130,5130,5130,5130,5130,0
|
|
20240503,155500,109053130,5130,5130,5130,5130,0
|
|
20240503,155400,109053130,5130,5130,5130,5130,0
|
|
20240503,155300,109053130,5130,5130,5130,5130,0
|
|
20240503,155200,109053130,5130,5130,5130,5130,0
|
|
20240503,155100,109053130,5130,5130,5130,5130,0
|
|
20240503,155000,109053130,5130,5130,5130,5130,0
|
|
20240503,154900,109053130,5130,5130,5130,5130,0
|
|
20240503,154800,109053130,5130,5130,5130,5130,0
|
|
20240503,154700,109053130,5130,5130,5130,5130,0
|
|
20240503,154600,109053130,5130,5130,5130,5130,0
|
|
20240503,154500,109053130,5130,5130,5130,5130,0
|
|
20240503,154400,109053130,5130,5130,5130,5130,0
|
|
20240503,154300,109053130,5130,5130,5130,5130,0
|
|
20240503,154200,109053130,5130,5130,5130,5130,0
|
|
20240503,154100,109053130,5130,5130,5130,5130,0
|
|
20240503,154000,109053130,5130,5130,5130,5130,0
|
|
20240503,153900,109053130,5130,5130,5130,5130,0
|
|
20240503,153800,109053130,5130,5130,5130,5130,0
|
|
20240503,153700,109053130,5130,5130,5130,5130,0
|
|
20240503,153600,109053130,5130,5130,5130,5130,0
|
|
20240503,153500,109053130,5130,5130,5130,5130,417
|
|
20240503,153400,109053130,5130,5130,5130,5130,0
|
|
20240503,153300,109053130,5130,5130,5130,5130,0
|
|
20240503,153200,109053130,5130,5130,5130,5130,0
|
|
20240503,153100,109053130,5130,5130,5130,5130,0
|
|
20240503,153000,109053130,5130,5130,5130,5130,417
|
|
20240503,152900,106913920,5130,5130,5130,5130,0
|
|
20240503,152800,106913920,5130,5130,5130,5130,0
|
|
20240503,152700,106913920,5130,5130,5130,5130,0
|
|
20240503,152600,106913920,5130,5130,5130,5130,0
|
|
20240503,152500,106913920,5130,5130,5130,5130,0
|
|
20240503,152400,106913920,5130,5130,5130,5130,0
|
|
20240503,152300,106913920,5130,5130,5130,5130,0
|
|
20240503,152200,106913920,5130,5130,5130,5130,0
|
|
20240503,152100,106913920,5130,5130,5130,5130,0
|
|
20240503,152000,106913920,5130,5130,5130,5130,0
|
|
20240503,151900,106913920,5130,5150,5150,5130,4
|
|
20240503,151800,106893380,5130,5140,5140,5130,222
|
|
20240503,151700,105752520,5140,5140,5140,5140,0
|
|
20240503,151600,105752520,5140,5140,5140,5140,50
|
|
20240503,151500,105495520,5150,5140,5150,5130,475
|
|
20240503,151400,103057850,5150,5140,5150,5140,704
|
|
20240503,151300,99439280,5140,5140,5140,5140,0
|
|
20240503,151200,99439280,5140,5140,5140,5140,1
|
|
20240503,151100,99434140,5140,5140,5140,5140,3
|
|
20240503,151000,99418720,5140,5130,5140,5120,7
|
|
20240503,150900,99382840,5140,5140,5140,5140,1
|
|
20240503,150800,99377700,5130,5130,5130,5120,474
|
|
20240503,150700,96946090,5130,5130,5130,5130,50
|
|
20240503,150600,96689590,5130,5130,5130,5130,0
|
|
20240503,150500,96689590,5130,5130,5130,5130,0
|
|
20240503,150400,96689590,5130,5130,5130,5130,0
|
|
20240503,150300,96689590,5130,5130,5130,5130,1
|
|
20240503,150200,96684460,5120,5120,5120,5120,0
|
|
20240503,150100,96684460,5120,5120,5120,5120,20
|
|
20240503,150000,96582060,5130,5120,5130,5120,40
|
|
20240503,145900,96377250,5130,5120,5130,5120,35
|
|
20240503,145800,96198040,5130,5130,5130,5130,0
|
|
20240503,145700,96198040,5130,5130,5130,5130,0
|
|
20240503,145600,96198040,5130,5130,5130,5130,0
|
|
20240503,145500,96198040,5130,5130,5130,5130,0
|
|
20240503,145400,96198040,5130,5130,5130,5130,1
|
|
20240503,145300,96192910,5120,5120,5120,5120,0
|
|
20240503,145200,96192910,5120,5120,5120,5120,0
|
|
20240503,145100,96192910,5120,5120,5120,5120,0
|
|
20240503,145000,96192910,5120,5120,5120,5120,0
|
|
20240503,144900,96192910,5120,5120,5120,5120,0
|
|
20240503,144800,96192910,5120,5120,5120,5120,2
|
|
20240503,144700,96182670,5130,5130,5130,5130,0
|
|
20240503,144600,96182670,5130,5130,5130,5130,0
|
|
20240503,144500,96182670,5130,5130,5130,5130,0
|
|
20240503,144400,96182670,5130,5130,5130,5130,86
|
|
20240503,144300,95741490,5120,5120,5120,5120,0
|
|
20240503,144200,95741490,5120,5120,5120,5120,0
|
|
20240503,144100,95741490,5120,5120,5120,5120,0
|
|
20240503,144000,95741490,5120,5120,5120,5120,0
|
|
20240503,143900,95741490,5120,5120,5120,5120,2
|
|
20240503,143800,95731250,5120,5120,5120,5120,0
|
|
20240503,143700,95731250,5120,5120,5120,5120,219
|
|
20240503,143600,94609970,5120,5120,5120,5120,0
|
|
20240503,143500,94609970,5120,5120,5120,5120,0
|
|
20240503,143400,94609970,5120,5120,5120,5120,0
|
|
20240503,143300,94609970,5120,5120,5120,5120,0
|
|
20240503,143200,94609970,5120,5120,5120,5120,11
|
|
20240503,143100,94553650,5120,5120,5120,5120,0
|
|
20240503,143000,94553650,5120,5120,5120,5120,0
|
|
20240503,142900,94553650,5120,5120,5120,5120,0
|
|
20240503,142800,94553650,5120,5120,5120,5120,3
|
|
20240503,142700,94538290,5130,5130,5130,5130,62
|
|
20240503,142600,94220230,5130,5130,5130,5130,0
|
|
20240503,142500,94220230,5130,5130,5130,5130,0
|
|
20240503,142400,94220230,5130,5130,5130,5130,0
|
|
20240503,142300,94220230,5130,5130,5130,5130,0
|
|
20240503,142200,94220230,5130,5130,5130,5130,0
|
|
20240503,142100,94220230,5130,5130,5130,5130,0
|
|
20240503,142000,94220230,5130,5130,5130,5130,0
|
|
20240503,141900,94220230,5130,5130,5130,5130,0
|
|
20240503,141800,94220230,5130,5130,5130,5130,0
|
|
20240503,141700,94220230,5130,5130,5130,5130,0
|
|
20240503,141600,94220230,5130,5130,5130,5130,12
|
|
20240503,141500,94158670,5110,5110,5110,5110,0
|
|
20240503,141400,94158670,5110,5110,5110,5110,0
|
|
20240503,141300,94158670,5110,5110,5110,5110,0
|
|
20240503,141200,94158670,5110,5110,5110,5110,100
|
|
20240503,141100,93647670,5110,5110,5110,5110,0
|
|
20240503,141000,93647670,5110,5110,5110,5110,0
|
|
20240503,140900,93647670,5110,5120,5120,5110,3
|
|
20240503,140800,93632330,5120,5120,5120,5120,0
|
|
20240503,140700,93632330,5120,5120,5120,5120,0
|
|
20240503,140600,93632330,5120,5120,5120,5120,0
|
|
20240503,140500,93632330,5120,5120,5120,5120,0
|
|
20240503,140400,93632330,5120,5120,5120,5120,0
|
|
20240503,140300,93632330,5120,5120,5120,5120,0
|
|
20240503,140200,93632330,5120,5120,5120,5120,1
|
|
20240503,140100,93627210,5120,5120,5120,5120,1
|
|
20240503,140000,93622090,5120,5120,5120,5120,0
|
|
20240503,135900,93622090,5120,5100,5120,5100,1040
|
|
20240503,135800,88304170,5120,5120,5120,5120,0
|
|
20240503,135700,88304170,5120,5120,5120,5120,0
|
|
20240503,135600,88304170,5120,5120,5120,5120,2
|
|
20240503,135500,88293930,5120,5110,5120,5110,4
|
|
20240503,135400,88273470,5100,5130,5130,5100,250
|
|
20240503,135300,86994940,5130,5130,5130,5130,0
|
|
20240503,135200,86994940,5130,5130,5130,5130,6
|
|
20240503,135100,86964160,5130,5130,5130,5130,3
|
|
20240503,135000,86948770,5130,5130,5130,5130,0
|
|
20240503,134900,86948770,5130,5130,5130,5130,0
|
|
20240503,134800,86948770,5130,5130,5130,5130,9
|
|
20240503,134700,86902600,5130,5130,5130,5130,0
|
|
20240503,134600,86902600,5130,5130,5130,5130,0
|
|
20240503,134500,86902600,5130,5130,5130,5130,0
|
|
20240503,134400,86902600,5130,5130,5130,5130,0
|
|
20240503,134300,86902600,5130,5130,5130,5130,0
|
|
20240503,134200,86902600,5130,5130,5130,5130,0
|
|
20240503,134100,86902600,5130,5130,5130,5130,0
|
|
20240503,134000,86902600,5130,5130,5130,5130,0
|
|
20240503,133900,86902600,5130,5130,5130,5130,0
|
|
20240503,133800,86902600,5130,5130,5130,5130,0
|
|
20240503,133700,86902600,5130,5140,5140,5130,41
|
|
20240503,133600,86691870,5130,5130,5130,5130,0
|
|
20240503,133500,86691870,5130,5130,5130,5130,87
|
|
20240503,133400,86245560,5130,5130,5130,5130,0
|
|
20240503,133300,86245560,5130,5130,5130,5130,0
|
|
20240503,133200,86245560,5130,5130,5130,5130,0
|
|
20240503,133100,86245560,5130,5130,5130,5130,0
|
|
20240503,133000,86245560,5130,5130,5130,5130,0
|
|
20240503,132900,86245560,5130,5130,5130,5130,12
|
|
20240503,132800,86184000,5130,5130,5130,5130,0
|
|
20240503,132700,86184000,5130,5130,5130,5130,3
|
|
20240503,132600,86168610,5120,5120,5120,5120,0
|
|
20240503,132500,86168610,5120,5120,5120,5120,0
|
|
20240503,132400,86168610,5120,5120,5120,5120,0
|
|
20240503,132300,86168610,5120,5120,5120,5120,3
|
|
20240503,132200,86153250,5120,5120,5120,5120,0
|
|
20240503,132100,86153250,5120,5120,5120,5120,1
|
|
20240503,132000,86148130,5120,5120,5120,5120,0
|
|
20240503,131900,86148130,5120,5120,5120,5120,0
|
|
20240503,131800,86148130,5120,5120,5120,5120,56
|
|
20240503,131700,85861410,5120,5120,5120,5120,0
|
|
20240503,131600,85861410,5120,5120,5120,5120,74
|
|
20240503,131500,85482530,5120,5120,5120,5120,3
|
|
20240503,131400,85467170,5110,5110,5110,5110,0
|
|
20240503,131300,85467170,5110,5110,5110,5110,0
|
|
20240503,131200,85467170,5110,5110,5110,5110,0
|
|
20240503,131100,85467170,5110,5110,5110,5110,0
|
|
20240503,131000,85467170,5110,5110,5110,5110,0
|
|
20240503,130900,85467170,5110,5120,5120,5110,237
|
|
20240503,130800,84253740,5120,5120,5120,5120,0
|
|
20240503,130700,84253740,5120,5120,5120,5120,0
|
|
20240503,130600,84253740,5120,5120,5120,5120,0
|
|
20240503,130500,84253740,5120,5120,5120,5120,0
|
|
20240503,130400,84253740,5120,5120,5120,5120,0
|
|
20240503,130300,84253740,5120,5120,5120,5120,3
|
|
20240503,130200,84238380,5120,5120,5120,5120,0
|
|
20240503,130100,84238380,5120,5120,5120,5120,0
|
|
20240503,130000,84238380,5120,5130,5130,5120,1000
|
|
20240503,125900,79118200,5130,5130,5130,5130,0
|
|
20240503,125800,79118200,5130,5130,5130,5130,0
|
|
20240503,125700,79118200,5130,5130,5130,5130,0
|
|
20240503,125600,79118200,5130,5130,5130,5130,5
|
|
20240503,125500,79092550,5140,5140,5140,5140,0
|
|
20240503,125400,79092550,5140,5140,5140,5140,0
|
|
20240503,125300,79092550,5140,5140,5140,5140,2
|
|
20240503,125200,79082270,5150,5150,5150,5150,0
|
|
20240503,125100,79082270,5150,5150,5150,5150,0
|
|
20240503,125000,79082270,5150,5150,5150,5150,0
|
|
20240503,124900,79082270,5150,5150,5150,5150,0
|
|
20240503,124800,79082270,5150,5150,5150,5150,0
|
|
20240503,124700,79082270,5150,5150,5150,5150,0
|
|
20240503,124600,79082270,5150,5150,5150,5150,0
|
|
20240503,124500,79082270,5150,5150,5150,5150,0
|
|
20240503,124400,79082270,5150,5150,5150,5150,0
|
|
20240503,124300,79082270,5150,5150,5150,5150,1
|
|
20240503,124200,79077120,5140,5140,5140,5140,0
|
|
20240503,124100,79077120,5140,5140,5140,5140,78
|
|
20240503,124000,78676200,5140,5140,5140,5140,0
|
|
20240503,123900,78676200,5140,5140,5140,5140,0
|
|
20240503,123800,78676200,5140,5140,5140,5140,0
|
|
20240503,123700,78676200,5140,5140,5140,5140,0
|
|
20240503,123600,78676200,5140,5140,5140,5140,0
|
|
20240503,123500,78676200,5140,5140,5140,5140,0
|
|
20240503,123400,78676200,5140,5140,5140,5140,0
|
|
20240503,123300,78676200,5140,5140,5140,5140,10
|
|
20240503,123200,78624800,5140,5140,5140,5140,0
|
|
20240503,123100,78624800,5140,5140,5140,5140,0
|
|
20240503,123000,78624800,5140,5140,5140,5140,0
|
|
20240503,122900,78624800,5140,5140,5140,5140,0
|
|
20240503,122800,78624800,5140,5140,5140,5140,1
|
|
20240503,122700,78619660,5140,5140,5140,5140,0
|
|
20240503,122600,78619660,5140,5140,5140,5140,0
|
|
20240503,122500,78619660,5140,5140,5140,5140,0
|
|
20240503,122400,78619660,5140,5140,5140,5140,200
|
|
20240503,122300,77591660,5140,5140,5140,5140,0
|
|
20240503,122200,77591660,5140,5140,5140,5140,0
|
|
20240503,122100,77591660,5140,5140,5140,5140,1
|
|
20240503,122000,77586520,5140,5140,5140,5140,0
|
|
20240503,121900,77586520,5140,5140,5140,5140,0
|
|
20240503,121800,77586520,5140,5140,5140,5140,0
|
|
20240503,121700,77586520,5140,5140,5140,5140,0
|
|
20240503,121600,77586520,5140,5140,5140,5140,0
|
|
20240503,121500,77586520,5140,5140,5140,5140,0
|
|
20240503,121400,77586520,5140,5140,5140,5140,1
|
|
20240503,121300,77581380,5150,5150,5150,5150,0
|
|
20240503,121200,77581380,5150,5150,5150,5150,0
|
|
20240503,121100,77581380,5150,5150,5150,5150,0
|
|
20240503,121000,77581380,5150,5150,5150,5150,0
|
|
20240503,120900,77581380,5150,5150,5150,5150,0
|
|
20240503,120800,77581380,5150,5150,5150,5150,1
|
|
20240503,120700,77576230,5140,5140,5140,5140,0
|
|
20240503,120600,77576230,5140,5140,5140,5140,0
|
|
20240503,120500,77576230,5140,5140,5140,5140,1
|
|
20240503,120400,77571090,5140,5140,5140,5140,0
|
|
20240503,120300,77571090,5140,5140,5140,5140,0
|
|
20240503,120200,77571090,5140,5140,5140,5140,0
|
|
20240503,120100,77571090,5140,5140,5140,5140,1
|
|
20240503,120000,77565950,5150,5150,5150,5150,0
|
|
20240503,115900,77565950,5150,5150,5150,5150,0
|
|
20240503,115800,77565950,5150,5150,5150,5150,3
|
|
20240503,115700,77550500,5150,5150,5150,5150,0
|
|
20240503,115600,77550500,5150,5150,5150,5150,0
|
|
20240503,115500,77550500,5150,5150,5150,5140,3
|
|
20240503,115400,77535060,5140,5140,5140,5140,0
|
|
20240503,115300,77535060,5140,5140,5140,5140,0
|
|
20240503,115200,77535060,5140,5140,5140,5140,0
|
|
20240503,115100,77535060,5140,5140,5140,5140,0
|
|
20240503,115000,77535060,5140,5140,5140,5140,43
|
|
20240503,114900,77314040,5140,5140,5140,5140,0
|
|
20240503,114800,77314040,5140,5140,5140,5140,0
|
|
20240503,114700,77314040,5140,5140,5140,5140,0
|
|
20240503,114600,77314040,5140,5140,5140,5140,17
|
|
20240503,114500,77226660,5150,5150,5150,5150,0
|
|
20240503,114400,77226660,5150,5150,5150,5140,614
|
|
20240503,114300,74064580,5150,5150,5150,5150,0
|
|
20240503,114200,74064580,5150,5150,5150,5150,0
|
|
20240503,114100,74064580,5150,5150,5150,5150,0
|
|
20240503,114000,74064580,5150,5150,5150,5150,0
|
|
20240503,113900,74064580,5150,5150,5150,5150,3
|
|
20240503,113800,74049130,5150,5150,5150,5150,0
|
|
20240503,113700,74049130,5150,5150,5150,5150,0
|
|
20240503,113600,74049130,5150,5150,5150,5150,1
|
|
20240503,113500,74043980,5150,5150,5150,5150,0
|
|
20240503,113400,74043980,5150,5150,5150,5150,0
|
|
20240503,113300,74043980,5150,5140,5150,5140,300
|
|
20240503,113200,72501120,5120,5120,5120,5120,107
|
|
20240503,113100,71953280,5130,5130,5130,5130,0
|
|
20240503,113000,71953280,5130,5130,5130,5130,1
|
|
20240503,112900,71948150,5140,5140,5140,5140,0
|
|
20240503,112800,71948150,5140,5140,5140,5140,0
|
|
20240503,112700,71948150,5140,5140,5140,5140,309
|
|
20240503,112600,70359890,5140,5140,5140,5140,0
|
|
20240503,112500,70359890,5140,5140,5140,5140,1
|
|
20240503,112400,70354750,5130,5130,5130,5130,0
|
|
20240503,112300,70354750,5130,5130,5130,5130,0
|
|
20240503,112200,70354750,5130,5130,5130,5130,1
|
|
20240503,112100,70349620,5140,5140,5140,5140,0
|
|
20240503,112000,70349620,5140,5140,5140,5140,0
|
|
20240503,111900,70349620,5140,5140,5140,5140,0
|
|
20240503,111800,70349620,5140,5130,5140,5130,142
|
|
20240503,111700,69621150,5140,5140,5140,5140,0
|
|
20240503,111600,69621150,5140,5140,5140,5140,0
|
|
20240503,111500,69621150,5140,5140,5140,5140,0
|
|
20240503,111400,69621150,5140,5140,5140,5140,0
|
|
20240503,111300,69621150,5140,5130,5140,5130,12
|
|
20240503,111200,69559580,5130,5130,5130,5130,0
|
|
20240503,111100,69559580,5130,5130,5130,5130,19
|
|
20240503,111000,69462110,5140,5130,5140,5130,196
|
|
20240503,110900,68456610,5130,5130,5130,5130,1
|
|
20240503,110800,68451480,5120,5120,5120,5120,0
|
|
20240503,110700,68451480,5120,5120,5120,5120,0
|
|
20240503,110600,68451480,5120,5120,5120,5120,0
|
|
20240503,110500,68451480,5120,5120,5120,5120,654
|
|
20240503,110400,65103000,5120,5120,5120,5120,1
|
|
20240503,110300,65097880,5110,5110,5110,5110,1
|
|
20240503,110200,65092770,5100,5100,5100,5100,0
|
|
20240503,110100,65092770,5100,5100,5100,5100,0
|
|
20240503,110000,65092770,5100,5100,5100,5100,0
|
|
20240503,105900,65092770,5100,5120,5120,5100,504
|
|
20240503,105800,62518180,5120,5120,5120,5120,194
|
|
20240503,105700,61524900,5120,5120,5120,5120,0
|
|
20240503,105600,61524900,5120,5120,5120,5120,200
|
|
20240503,105500,60500900,5120,5120,5120,5120,128
|
|
20240503,105400,59845540,5120,5110,5120,5110,118
|
|
20240503,105300,59242360,5110,5110,5110,5110,40
|
|
20240503,105200,59037960,5110,5110,5110,5110,329
|
|
20240503,105100,57356770,5110,5110,5110,5110,100
|
|
20240503,105000,56845770,5110,5110,5110,5110,0
|
|
20240503,104900,56845770,5110,5110,5110,5110,100
|
|
20240503,104800,56334770,5110,5110,5110,5110,0
|
|
20240503,104700,56334770,5110,5110,5110,5110,2
|
|
20240503,104600,56324550,5120,5120,5120,5120,0
|
|
20240503,104500,56324550,5120,5120,5120,5120,0
|
|
20240503,104400,56324550,5120,5120,5120,5120,1
|
|
20240503,104300,56319430,5100,5100,5100,5100,1256
|
|
20240503,104200,49913830,5110,5110,5110,5110,0
|
|
20240503,104100,49913830,5110,5110,5110,5110,3
|
|
20240503,104000,49898500,5120,5110,5120,5110,2
|
|
20240503,103900,49888270,5120,5100,5120,5100,409
|
|
20240503,103800,47802350,5090,5100,5100,5090,25
|
|
20240503,103700,47675040,5100,5100,5100,5100,0
|
|
20240503,103600,47675040,5100,5100,5100,5100,0
|
|
20240503,103500,47675040,5100,5100,5100,5100,0
|
|
20240503,103400,47675040,5100,5100,5100,5100,0
|
|
20240503,103300,47675040,5100,5100,5100,5100,0
|
|
20240503,103200,47675040,5100,5100,5100,5100,0
|
|
20240503,103100,47675040,5100,5100,5100,5100,0
|
|
20240503,103000,47675040,5100,5100,5100,5100,0
|
|
20240503,102900,47675040,5100,5100,5100,5100,0
|
|
20240503,102800,47675040,5100,5100,5100,5100,375
|
|
20240503,102700,45762540,5100,5100,5100,5100,1
|
|
20240503,102600,45757440,5100,5100,5100,5100,150
|
|
20240503,102500,44992440,5100,5100,5100,5100,0
|
|
20240503,102400,44992440,5100,5100,5100,5100,20
|
|
20240503,102300,44890440,5110,5110,5110,5110,0
|
|
20240503,102200,44890440,5110,5110,5110,5110,60
|
|
20240503,102100,44583840,5110,5110,5110,5110,60
|
|
20240503,102000,44277240,5100,5100,5100,5100,0
|
|
20240503,101900,44277240,5100,5100,5100,5100,45
|
|
20240503,101800,44047740,5100,5100,5100,5100,0
|
|
20240503,101700,44047740,5100,5100,5100,5100,30
|
|
20240503,101600,43894740,5110,5110,5110,5110,0
|
|
20240503,101500,43894740,5110,5110,5110,5110,81
|
|
20240503,101400,43480830,5110,5110,5110,5110,0
|
|
20240503,101300,43480830,5110,5110,5110,5110,0
|
|
20240503,101200,43480830,5110,5110,5110,5110,91
|
|
20240503,101100,43015820,5100,5100,5100,5100,0
|
|
20240503,101000,43015820,5100,5100,5100,5100,10
|
|
20240503,100900,42964820,5110,5110,5110,5110,0
|
|
20240503,100800,42964820,5110,5110,5110,5110,1
|
|
20240503,100700,42959710,5110,5110,5110,5110,4
|
|
20240503,100600,42939270,5110,5100,5110,5090,3061
|
|
20240503,100500,27313720,5110,5110,5110,5110,1
|
|
20240503,100400,27308610,5100,5100,5100,5100,0
|
|
20240503,100300,27308610,5100,5100,5100,5100,0
|
|
20240503,100200,27308610,5100,5100,5100,5100,0
|
|
20240503,100100,27308610,5100,5100,5100,5100,0
|
|
20240503,100000,27308610,5100,5100,5100,5100,6
|
|
20240503,095900,27278010,5100,5100,5100,5100,100
|
|
20240503,095800,26768010,5110,5110,5110,5110,1
|
|
20240503,095700,26762900,5130,5130,5130,5130,602
|
|
20240503,095600,23674640,5130,5130,5130,5130,0
|
|
20240503,095500,23674640,5130,5130,5130,5130,0
|
|
20240503,095400,23674640,5130,5130,5130,5130,0
|
|
20240503,095300,23674640,5130,5120,5130,5120,3
|
|
20240503,095200,23659270,5140,5140,5140,5140,0
|
|
20240503,095100,23659270,5140,5140,5140,5140,0
|
|
20240503,095000,23659270,5140,5140,5140,5140,0
|
|
20240503,094900,23659270,5140,5140,5140,5140,0
|
|
20240503,094800,23659270,5140,5130,5140,5130,5
|
|
20240503,094700,23633610,5100,5080,5100,5080,1292
|
|
20240503,094600,17060130,5090,5090,5090,5090,75
|
|
20240503,094500,16678380,5090,5090,5090,5090,400
|
|
20240503,094400,14642380,5100,5100,5100,5100,0
|
|
20240503,094300,14642380,5100,5100,5100,5100,0
|
|
20240503,094200,14642380,5100,5100,5100,5100,1164
|
|
20240503,094100,8705980,5110,5110,5110,5110,1
|
|
20240503,094000,8700870,5110,5110,5110,5110,5
|
|
20240503,093900,8675320,5110,5110,5110,5110,0
|
|
20240503,093800,8675320,5110,5110,5110,5110,0
|
|
20240503,093700,8675320,5110,5110,5110,5110,185
|
|
20240503,093600,7729970,5110,5110,5110,5110,4
|
|
20240503,093500,7709530,5120,5120,5120,5120,0
|
|
20240503,093400,7709530,5120,5120,5120,5120,0
|
|
20240503,093300,7709530,5120,5120,5120,5120,0
|
|
20240503,093200,7709530,5120,5120,5120,5120,0
|
|
20240503,093100,7709530,5120,5120,5120,5120,131
|
|
20240503,093000,7038810,5130,5130,5130,5130,0
|
|
20240503,092900,7038810,5130,5130,5130,5130,0
|
|
20240503,092800,7038810,5130,5130,5130,5130,97
|
|
20240503,092700,6541200,5130,5130,5130,5130,0
|
|
20240503,092600,6541200,5130,5130,5130,5130,0
|
|
20240503,092500,6541200,5130,5130,5130,5130,0
|
|
20240503,092400,6541200,5130,5130,5130,5130,101
|
|
20240503,092300,6023070,5120,5120,5120,5120,99
|
|
20240503,092200,5516190,5120,5120,5120,5120,0
|
|
20240503,092100,5516190,5120,5120,5120,5120,0
|
|
20240503,092000,5516190,5120,5120,5120,5120,0
|
|
20240503,091900,5516190,5120,5120,5120,5120,0
|
|
20240503,091800,5516190,5120,5120,5120,5120,0
|
|
20240503,091700,5516190,5120,5120,5120,5120,0
|
|
20240503,091600,5516190,5120,5120,5120,5120,209
|
|
20240503,091500,4446110,5130,5120,5130,5120,3
|
|
20240503,091400,4430740,5130,5130,5130,5130,659
|
|
20240503,091300,1050070,5130,5130,5130,5130,0
|
|
20240503,091200,1050070,5130,5130,5130,5130,0
|
|
20240503,091100,1050070,5130,5130,5130,5130,0
|
|
20240503,091000,1050070,5130,5130,5130,5130,0
|
|
20240503,090900,1050070,5130,5130,5130,5130,0
|
|
20240503,090800,1050070,5130,5130,5130,5130,0
|
|
20240503,090700,1050070,5130,5130,5130,5130,38
|
|
20240503,090600,855130,5140,5140,5140,5140,1
|
|
20240503,090500,849990,5130,5130,5130,5130,0
|
|
20240503,090400,849990,5130,5120,5130,5120,11
|
|
20240503,090300,793660,5120,5120,5120,5120,20
|
|
20240503,090200,691260,5130,5130,5130,5130,0
|
|
20240503,090100,691260,5130,5130,5130,5130,0
|
|
20240503,090000,691260,5130,5120,5130,5120,135
|