620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,191700,805867140,3380,3380,3380,3380,646
|
|
20240503,191600,805867140,3380,3380,3380,3380,0
|
|
20240503,191500,805867140,3380,3380,3380,3380,0
|
|
20240503,191400,805867140,3380,3380,3380,3380,0
|
|
20240503,191300,805867140,3380,3380,3380,3380,0
|
|
20240503,191200,805867140,3380,3380,3380,3380,0
|
|
20240503,191100,805867140,3380,3380,3380,3380,0
|
|
20240503,191000,805867140,3380,3380,3380,3380,0
|
|
20240503,190900,805867140,3380,3380,3380,3380,0
|
|
20240503,190800,805867140,3380,3380,3380,3380,0
|
|
20240503,190700,805867140,3380,3380,3380,3380,0
|
|
20240503,190600,805867140,3380,3380,3380,3380,0
|
|
20240503,190500,805867140,3380,3380,3380,3380,0
|
|
20240503,190400,805867140,3380,3380,3380,3380,0
|
|
20240503,190300,805867140,3380,3380,3380,3380,0
|
|
20240503,190200,805867140,3380,3380,3380,3380,0
|
|
20240503,190100,805867140,3380,3380,3380,3380,0
|
|
20240503,190000,805867140,3380,3380,3380,3380,0
|
|
20240503,185900,805867140,3380,3380,3380,3380,0
|
|
20240503,185800,805867140,3380,3380,3380,3380,0
|
|
20240503,185700,805867140,3380,3380,3380,3380,0
|
|
20240503,185600,805867140,3380,3380,3380,3380,0
|
|
20240503,185500,805867140,3380,3380,3380,3380,0
|
|
20240503,185400,805867140,3380,3380,3380,3380,0
|
|
20240503,185300,805867140,3380,3380,3380,3380,0
|
|
20240503,185200,805867140,3380,3380,3380,3380,0
|
|
20240503,185100,805867140,3380,3380,3380,3380,0
|
|
20240503,185000,805867140,3380,3380,3380,3380,0
|
|
20240503,184900,805867140,3380,3380,3380,3380,0
|
|
20240503,184800,805867140,3380,3380,3380,3380,0
|
|
20240503,184700,805867140,3380,3380,3380,3380,646
|
|
20240503,184600,805867140,3380,3380,3380,3380,0
|
|
20240503,184500,805867140,3380,3380,3380,3380,0
|
|
20240503,184400,805867140,3380,3380,3380,3380,0
|
|
20240503,184300,805867140,3380,3380,3380,3380,0
|
|
20240503,184200,805867140,3380,3380,3380,3380,0
|
|
20240503,184100,805867140,3380,3380,3380,3380,0
|
|
20240503,184000,805867140,3380,3380,3380,3380,0
|
|
20240503,183900,805867140,3380,3380,3380,3380,0
|
|
20240503,183800,805867140,3380,3380,3380,3380,0
|
|
20240503,183700,805867140,3380,3380,3380,3380,0
|
|
20240503,183600,805867140,3380,3380,3380,3380,0
|
|
20240503,183500,805867140,3380,3380,3380,3380,0
|
|
20240503,183400,805867140,3380,3380,3380,3380,0
|
|
20240503,183300,805867140,3380,3380,3380,3380,0
|
|
20240503,183200,805867140,3380,3380,3380,3380,0
|
|
20240503,183100,805867140,3380,3380,3380,3380,0
|
|
20240503,183000,805867140,3380,3380,3380,3380,0
|
|
20240503,182900,805867140,3380,3380,3380,3380,0
|
|
20240503,182800,805867140,3380,3380,3380,3380,0
|
|
20240503,182700,805867140,3380,3380,3380,3380,0
|
|
20240503,182600,805867140,3380,3380,3380,3380,0
|
|
20240503,182500,805867140,3380,3380,3380,3380,0
|
|
20240503,182400,805867140,3380,3380,3380,3380,0
|
|
20240503,182300,805867140,3380,3380,3380,3380,0
|
|
20240503,182200,805867140,3380,3380,3380,3380,0
|
|
20240503,182100,805867140,3380,3380,3380,3380,0
|
|
20240503,182000,805867140,3380,3380,3380,3380,0
|
|
20240503,181900,805867140,3380,3380,3380,3380,0
|
|
20240503,181800,805867140,3380,3380,3380,3380,0
|
|
20240503,181700,805867140,3380,3380,3380,3380,646
|
|
20240503,181600,805867140,3380,3380,3380,3380,0
|
|
20240503,181500,805867140,3380,3380,3380,3380,0
|
|
20240503,181400,805867140,3380,3380,3380,3380,0
|
|
20240503,181300,805867140,3380,3380,3380,3380,0
|
|
20240503,181200,805867140,3380,3380,3380,3380,0
|
|
20240503,181100,805867140,3380,3380,3380,3380,0
|
|
20240503,181000,805867140,3380,3380,3380,3380,0
|
|
20240503,180900,805867140,3380,3380,3380,3380,0
|
|
20240503,180800,805867140,3380,3380,3380,3380,0
|
|
20240503,180700,805867140,3380,3380,3380,3380,0
|
|
20240503,180600,805867140,3380,3380,3380,3380,0
|
|
20240503,180500,805867140,3380,3380,3380,3380,0
|
|
20240503,180400,805867140,3380,3380,3380,3380,0
|
|
20240503,180300,805867140,3380,3380,3380,3380,0
|
|
20240503,180200,805867140,3380,3380,3380,3380,0
|
|
20240503,180100,805867140,3380,3380,3380,3380,0
|
|
20240503,180000,805867140,3380,3380,3380,3380,0
|
|
20240503,175900,805867140,3380,3380,3380,3380,0
|
|
20240503,175800,805867140,3380,3380,3380,3380,0
|
|
20240503,175700,805867140,3380,3380,3380,3380,0
|
|
20240503,175600,805867140,3380,3380,3380,3380,0
|
|
20240503,175500,805867140,3380,3380,3380,3380,0
|
|
20240503,175400,805867140,3380,3380,3380,3380,0
|
|
20240503,175300,805867140,3380,3380,3380,3380,0
|
|
20240503,175200,805867140,3380,3380,3380,3380,0
|
|
20240503,175100,805867140,3380,3380,3380,3380,0
|
|
20240503,175000,805867140,3380,3380,3380,3380,0
|
|
20240503,174900,805867140,3380,3380,3380,3380,0
|
|
20240503,174800,805867140,3380,3380,3380,3380,0
|
|
20240503,174700,805867140,3380,3380,3380,3380,646
|
|
20240503,174600,805867140,3380,3380,3380,3380,0
|
|
20240503,174500,805867140,3380,3380,3380,3380,0
|
|
20240503,174400,805867140,3380,3380,3380,3380,0
|
|
20240503,174300,805867140,3380,3380,3380,3380,0
|
|
20240503,174200,805867140,3380,3380,3380,3380,0
|
|
20240503,174100,805867140,3380,3380,3380,3380,0
|
|
20240503,174000,805867140,3380,3380,3380,3380,0
|
|
20240503,173900,805867140,3380,3380,3380,3380,0
|
|
20240503,173800,805867140,3380,3380,3380,3380,0
|
|
20240503,173700,805867140,3380,3380,3380,3380,0
|
|
20240503,173600,805867140,3380,3380,3380,3380,0
|
|
20240503,173500,805867140,3380,3380,3380,3380,0
|
|
20240503,173400,805867140,3380,3380,3380,3380,0
|
|
20240503,173300,805867140,3380,3380,3380,3380,0
|
|
20240503,173200,805867140,3380,3380,3380,3380,0
|
|
20240503,173100,805867140,3380,3380,3380,3380,0
|
|
20240503,173000,805867140,3380,3380,3380,3380,0
|
|
20240503,172900,805867140,3380,3380,3380,3380,0
|
|
20240503,172800,805867140,3380,3380,3380,3380,0
|
|
20240503,172700,805867140,3380,3380,3380,3380,0
|
|
20240503,172600,805867140,3380,3380,3380,3380,0
|
|
20240503,172500,805867140,3380,3380,3380,3380,0
|
|
20240503,172400,805867140,3380,3380,3380,3380,0
|
|
20240503,172300,805867140,3380,3380,3380,3380,0
|
|
20240503,172200,805867140,3380,3380,3380,3380,0
|
|
20240503,172100,805867140,3380,3380,3380,3380,0
|
|
20240503,172000,805867140,3380,3380,3380,3380,0
|
|
20240503,171900,805867140,3380,3380,3380,3380,0
|
|
20240503,171800,805867140,3380,3380,3380,3380,0
|
|
20240503,171700,805867140,3380,3380,3380,3380,646
|
|
20240503,171600,805867140,3380,3380,3380,3380,0
|
|
20240503,171500,805867140,3380,3380,3380,3380,0
|
|
20240503,171400,805867140,3380,3380,3380,3380,0
|
|
20240503,171300,805867140,3380,3380,3380,3380,0
|
|
20240503,171200,805867140,3380,3380,3380,3380,0
|
|
20240503,171100,805867140,3380,3380,3380,3380,0
|
|
20240503,171000,805867140,3380,3380,3380,3380,0
|
|
20240503,170900,805867140,3380,3380,3380,3380,0
|
|
20240503,170800,805867140,3380,3380,3380,3380,0
|
|
20240503,170700,805867140,3380,3380,3380,3380,0
|
|
20240503,170600,805867140,3380,3380,3380,3380,0
|
|
20240503,170500,805867140,3380,3380,3380,3380,0
|
|
20240503,170400,805867140,3380,3380,3380,3380,0
|
|
20240503,170300,805867140,3380,3380,3380,3380,0
|
|
20240503,170200,805867140,3380,3380,3380,3380,0
|
|
20240503,170100,805867140,3380,3380,3380,3380,0
|
|
20240503,170000,805867140,3380,3380,3380,3380,0
|
|
20240503,165900,805867140,3380,3380,3380,3380,0
|
|
20240503,165800,805867140,3380,3380,3380,3380,0
|
|
20240503,165700,805867140,3380,3380,3380,3380,0
|
|
20240503,165600,805867140,3380,3380,3380,3380,0
|
|
20240503,165500,805867140,3380,3380,3380,3380,0
|
|
20240503,165400,805867140,3380,3380,3380,3380,0
|
|
20240503,165300,805867140,3380,3380,3380,3380,0
|
|
20240503,165200,805867140,3380,3380,3380,3380,0
|
|
20240503,165100,805867140,3380,3380,3380,3380,0
|
|
20240503,165000,805867140,3380,3380,3380,3380,0
|
|
20240503,164900,805867140,3380,3380,3380,3380,0
|
|
20240503,164800,805867140,3380,3380,3380,3380,0
|
|
20240503,164700,805867140,3380,3380,3380,3380,646
|
|
20240503,164600,805867140,3380,3380,3380,3380,0
|
|
20240503,164500,805867140,3380,3380,3380,3380,0
|
|
20240503,164400,805867140,3380,3380,3380,3380,0
|
|
20240503,164300,805867140,3380,3380,3380,3380,0
|
|
20240503,164200,805867140,3380,3380,3380,3380,0
|
|
20240503,164100,805867140,3380,3380,3380,3380,0
|
|
20240503,164000,805867140,3380,3380,3380,3380,0
|
|
20240503,163900,805867140,3380,3380,3380,3380,0
|
|
20240503,163800,805867140,3380,3380,3380,3380,0
|
|
20240503,163700,805867140,3380,3380,3380,3380,0
|
|
20240503,163600,805867140,3380,3380,3380,3380,0
|
|
20240503,163500,805867140,3380,3380,3380,3380,0
|
|
20240503,163400,805867140,3380,3380,3380,3380,0
|
|
20240503,163300,805867140,3380,3380,3380,3380,0
|
|
20240503,163200,805867140,3380,3380,3380,3380,0
|
|
20240503,163100,805867140,3380,3380,3380,3380,0
|
|
20240503,163000,805867140,3380,3380,3380,3380,0
|
|
20240503,162900,805867140,3380,3380,3380,3380,0
|
|
20240503,162800,805867140,3380,3380,3380,3380,0
|
|
20240503,162700,805867140,3380,3380,3380,3380,0
|
|
20240503,162600,805867140,3380,3380,3380,3380,0
|
|
20240503,162500,805867140,3380,3380,3380,3380,0
|
|
20240503,162400,805867140,3380,3380,3380,3380,0
|
|
20240503,162300,805867140,3380,3380,3380,3380,0
|
|
20240503,162200,805867140,3380,3380,3380,3380,0
|
|
20240503,162100,805867140,3380,3380,3380,3380,0
|
|
20240503,162000,805867140,3380,3380,3380,3380,0
|
|
20240503,161900,805867140,3380,3380,3380,3380,0
|
|
20240503,161800,805867140,3380,3380,3380,3380,0
|
|
20240503,161700,805867140,3380,3380,3380,3380,646
|
|
20240503,161600,805867140,3380,3380,3380,3380,0
|
|
20240503,161500,805867140,3380,3380,3380,3380,0
|
|
20240503,161400,805867140,3380,3380,3380,3380,0
|
|
20240503,161300,805867140,3380,3380,3380,3380,0
|
|
20240503,161200,805867140,3380,3380,3380,3380,0
|
|
20240503,161100,805867140,3380,3380,3380,3380,0
|
|
20240503,161000,805867140,3380,3380,3380,3380,0
|
|
20240503,160900,805867140,3380,3380,3380,3380,0
|
|
20240503,160800,805867140,3380,3380,3380,3380,0
|
|
20240503,160700,805867140,3380,3380,3380,3380,0
|
|
20240503,160600,805867140,3380,3380,3380,3380,0
|
|
20240503,160500,805867140,3380,3380,3380,3380,0
|
|
20240503,160400,805867140,3380,3380,3380,3380,0
|
|
20240503,160300,805867140,3380,3380,3380,3380,0
|
|
20240503,160200,805867140,3380,3380,3380,3380,0
|
|
20240503,160100,805867140,3380,3380,3380,3380,0
|
|
20240503,160000,805867140,3380,3380,3380,3380,0
|
|
20240503,155900,805867140,3380,3380,3380,3380,0
|
|
20240503,155800,805867140,3380,3380,3380,3380,0
|
|
20240503,155700,805867140,3380,3380,3380,3380,0
|
|
20240503,155600,805867140,3380,3380,3380,3380,0
|
|
20240503,155500,805867140,3380,3380,3380,3380,0
|
|
20240503,155400,805867140,3380,3380,3380,3380,0
|
|
20240503,155300,805867140,3380,3380,3380,3380,0
|
|
20240503,155200,805867140,3380,3380,3380,3380,0
|
|
20240503,155100,805867140,3380,3380,3380,3380,0
|
|
20240503,155000,805867140,3380,3380,3380,3380,0
|
|
20240503,154900,805867140,3380,3380,3380,3380,0
|
|
20240503,154800,805867140,3380,3380,3380,3380,0
|
|
20240503,154700,805867140,3380,3380,3380,3380,646
|
|
20240503,154600,805867140,3380,3380,3380,3380,0
|
|
20240503,154500,805867140,3380,3380,3380,3380,0
|
|
20240503,154400,805867140,3380,3380,3380,3380,0
|
|
20240503,154300,805867140,3380,3380,3380,3380,0
|
|
20240503,154200,805867140,3380,3380,3380,3380,0
|
|
20240503,154100,805867140,3380,3380,3380,3380,0
|
|
20240503,154000,805867140,3380,3380,3380,3380,0
|
|
20240503,153900,805867140,3380,3380,3380,3380,0
|
|
20240503,153800,805867140,3380,3380,3380,3380,0
|
|
20240503,153700,805867140,3380,3380,3380,3380,0
|
|
20240503,153600,805867140,3380,3380,3380,3380,0
|
|
20240503,153500,805867140,3380,3380,3380,3380,0
|
|
20240503,153400,805867140,3380,3380,3380,3380,0
|
|
20240503,153300,805867140,3380,3380,3380,3380,0
|
|
20240503,153200,805867140,3380,3380,3380,3380,0
|
|
20240503,153100,805867140,3380,3380,3380,3380,0
|
|
20240503,153000,805867140,3380,3380,3380,3380,0
|
|
20240503,152900,805867140,3380,3380,3380,3380,0
|
|
20240503,152800,805867140,3380,3380,3380,3380,0
|
|
20240503,152700,805867140,3380,3380,3380,3380,0
|
|
20240503,152600,805867140,3380,3380,3380,3380,0
|
|
20240503,152500,805867140,3380,3380,3380,3380,0
|
|
20240503,152400,805867140,3380,3380,3380,3380,0
|
|
20240503,152300,805867140,3380,3380,3380,3380,0
|
|
20240503,152200,805867140,3380,3380,3380,3380,0
|
|
20240503,152100,805867140,3380,3380,3380,3380,0
|
|
20240503,152000,805867140,3380,3380,3380,3380,0
|
|
20240503,151900,805867140,3380,3380,3380,3380,646
|
|
20240503,151800,803683660,3380,3380,3380,3380,1
|
|
20240503,151700,803680280,3380,3380,3380,3380,20
|
|
20240503,151600,803612680,3380,3380,3380,3380,20
|
|
20240503,151500,803545080,3380,3380,3380,3380,0
|
|
20240503,151400,803545080,3380,3380,3380,3380,50
|
|
20240503,151300,803376080,3380,3380,3380,3380,0
|
|
20240503,151200,803376080,3380,3380,3380,3380,112
|
|
20240503,151100,802997520,3380,3380,3380,3380,200
|
|
20240503,151000,802321520,3380,3380,3380,3380,383
|
|
20240503,150900,801026980,3380,3380,3380,3380,0
|
|
20240503,150800,801026980,3380,3380,3380,3380,0
|
|
20240503,150700,801026980,3380,3380,3380,3380,0
|
|
20240503,150600,801026980,3380,3380,3380,3380,0
|
|
20240503,150500,801026980,3380,3380,3380,3380,1
|
|
20240503,150400,801023600,3380,3380,3380,3380,3218
|
|
20240503,150300,790146760,3380,3380,3380,3380,0
|
|
20240503,150200,790146760,3380,3380,3380,3380,0
|
|
20240503,150100,790146760,3380,3380,3380,3380,0
|
|
20240503,150000,790146760,3380,3380,3380,3380,100
|
|
20240503,145900,789808760,3380,3380,3380,3380,0
|
|
20240503,145800,789808760,3380,3380,3380,3380,0
|
|
20240503,145700,789808760,3380,3380,3380,3380,0
|
|
20240503,145600,789808760,3380,3380,3380,3380,0
|
|
20240503,145500,789808760,3380,3380,3380,3380,0
|
|
20240503,145400,789808760,3380,3380,3380,3380,0
|
|
20240503,145300,789808760,3380,3380,3380,3380,0
|
|
20240503,145200,789808760,3380,3380,3380,3380,0
|
|
20240503,145100,789808760,3380,3380,3380,3380,0
|
|
20240503,145000,789808760,3380,3380,3380,3380,100
|
|
20240503,144900,789470760,3380,3380,3380,3380,0
|
|
20240503,144800,789470760,3380,3380,3380,3380,0
|
|
20240503,144700,789470760,3380,3380,3380,3380,0
|
|
20240503,144600,789470760,3380,3380,3380,3380,0
|
|
20240503,144500,789470760,3380,3380,3380,3380,0
|
|
20240503,144400,789470760,3380,3380,3380,3380,0
|
|
20240503,144300,789470760,3380,3380,3380,3380,0
|
|
20240503,144200,789470760,3380,3380,3380,3380,0
|
|
20240503,144100,789470760,3380,3380,3380,3380,0
|
|
20240503,144000,789470760,3380,3380,3380,3380,0
|
|
20240503,143900,789470760,3380,3380,3380,3380,0
|
|
20240503,143800,789470760,3380,3380,3380,3380,0
|
|
20240503,143700,789470760,3380,3380,3380,3380,0
|
|
20240503,143600,789470760,3380,3380,3380,3380,0
|
|
20240503,143500,789470760,3380,3380,3380,3380,0
|
|
20240503,143400,789470760,3380,3380,3380,3380,50
|
|
20240503,143300,789301760,3380,3380,3380,3380,100
|
|
20240503,143200,788963760,3380,3380,3380,3380,0
|
|
20240503,143100,788963760,3380,3380,3380,3380,0
|
|
20240503,143000,788963760,3380,3380,3380,3380,0
|
|
20240503,142900,788963760,3380,3380,3380,3380,0
|
|
20240503,142800,788963760,3380,3380,3380,3380,0
|
|
20240503,142700,788963760,3380,3380,3380,3380,0
|
|
20240503,142600,788963760,3380,3380,3380,3380,1000
|
|
20240503,142500,785583760,3380,3380,3380,3380,0
|
|
20240503,142400,785583760,3380,3380,3380,3380,0
|
|
20240503,142300,785583760,3380,3380,3380,3380,200
|
|
20240503,142200,784907760,3380,3380,3380,3380,0
|
|
20240503,142100,784907760,3380,3380,3380,3380,0
|
|
20240503,142000,784907760,3380,3380,3380,3380,0
|
|
20240503,141900,784907760,3380,3380,3380,3380,5
|
|
20240503,141800,784890860,3380,3380,3380,3380,3408
|
|
20240503,141700,773371820,3380,3380,3380,3380,1080
|
|
20240503,141600,769721420,3380,3380,3380,3380,0
|
|
20240503,141500,769721420,3380,3380,3380,3380,0
|
|
20240503,141400,769721420,3380,3380,3380,3380,0
|
|
20240503,141300,769721420,3380,3380,3380,3380,0
|
|
20240503,141200,769721420,3380,3380,3380,3380,0
|
|
20240503,141100,769721420,3380,3380,3380,3380,0
|
|
20240503,141000,769721420,3380,3380,3380,3380,0
|
|
20240503,140900,769721420,3380,3380,3380,3380,0
|
|
20240503,140800,769721420,3380,3380,3380,3380,0
|
|
20240503,140700,769721420,3380,3380,3380,3380,0
|
|
20240503,140600,769721420,3380,3380,3380,3380,1
|
|
20240503,140500,769718040,3380,3380,3380,3380,3237
|
|
20240503,140400,758776980,3380,3380,3380,3380,600
|
|
20240503,140300,756748980,3380,3380,3380,3380,50
|
|
20240503,140200,756579980,3380,3380,3380,3380,0
|
|
20240503,140100,756579980,3380,3380,3380,3380,0
|
|
20240503,140000,756579980,3380,3380,3380,3380,0
|
|
20240503,135900,756579980,3380,3380,3380,3380,0
|
|
20240503,135800,756579980,3380,3380,3380,3380,0
|
|
20240503,135700,756579980,3380,3380,3380,3380,393
|
|
20240503,135600,755251640,3380,3380,3380,3380,845
|
|
20240503,135500,752395540,3380,3380,3380,3380,0
|
|
20240503,135400,752395540,3380,3380,3380,3380,0
|
|
20240503,135300,752395540,3380,3380,3380,3380,50
|
|
20240503,135200,752226540,3380,3380,3380,3380,15
|
|
20240503,135100,752175840,3380,3380,3380,3380,1050
|
|
20240503,135000,748626840,3380,3380,3380,3380,30
|
|
20240503,134900,748525440,3380,3380,3380,3380,1722
|
|
20240503,134800,742705080,3380,3380,3380,3380,0
|
|
20240503,134700,742705080,3380,3380,3380,3380,0
|
|
20240503,134600,742705080,3380,3380,3380,3380,0
|
|
20240503,134500,742705080,3380,3380,3380,3380,0
|
|
20240503,134400,742705080,3380,3380,3380,3380,622
|
|
20240503,134300,740602720,3380,3380,3380,3380,60
|
|
20240503,134200,740399920,3380,3380,3380,3380,0
|
|
20240503,134100,740399920,3380,3380,3380,3380,0
|
|
20240503,134000,740399920,3380,3380,3380,3380,0
|
|
20240503,133900,740399920,3380,3380,3380,3380,41
|
|
20240503,133800,740261340,3380,3380,3380,3380,0
|
|
20240503,133700,740261340,3380,3380,3380,3380,0
|
|
20240503,133600,740261340,3380,3380,3380,3380,0
|
|
20240503,133500,740261340,3380,3380,3380,3380,0
|
|
20240503,133400,740261340,3380,3380,3380,3380,0
|
|
20240503,133300,740261340,3380,3380,3380,3380,0
|
|
20240503,133200,740261340,3380,3380,3380,3380,0
|
|
20240503,133100,740261340,3380,3380,3380,3380,182
|
|
20240503,133000,739646180,3380,3380,3380,3380,900
|
|
20240503,132900,736604180,3380,3380,3380,3380,1
|
|
20240503,132800,736600800,3380,3380,3380,3380,3000
|
|
20240503,132700,726460800,3380,3380,3380,3380,0
|
|
20240503,132600,726460800,3380,3380,3380,3380,0
|
|
20240503,132500,726460800,3380,3380,3380,3380,600
|
|
20240503,132400,724432800,3380,3380,3380,3380,6001
|
|
20240503,132300,704149420,3380,3380,3380,3380,0
|
|
20240503,132200,704149420,3380,3380,3380,3380,0
|
|
20240503,132100,704149420,3380,3380,3380,3380,183
|
|
20240503,132000,703530880,3380,3380,3380,3380,0
|
|
20240503,131900,703530880,3380,3380,3380,3380,11
|
|
20240503,131800,703493700,3380,3380,3380,3380,1867
|
|
20240503,131700,697183240,3380,3380,3380,3380,0
|
|
20240503,131600,697183240,3380,3380,3380,3380,100
|
|
20240503,131500,696845240,3380,3380,3380,3380,0
|
|
20240503,131400,696845240,3380,3380,3380,3380,0
|
|
20240503,131300,696845240,3380,3380,3380,3380,0
|
|
20240503,131200,696845240,3380,3380,3380,3380,0
|
|
20240503,131100,696845240,3380,3380,3380,3380,0
|
|
20240503,131000,696845240,3380,3380,3380,3380,0
|
|
20240503,130900,696845240,3380,3380,3380,3380,0
|
|
20240503,130800,696845240,3380,3380,3380,3380,0
|
|
20240503,130700,696845240,3380,3380,3380,3380,10
|
|
20240503,130600,696811440,3380,3380,3380,3380,500
|
|
20240503,130500,695121440,3380,3380,3380,3380,0
|
|
20240503,130400,695121440,3380,3380,3380,3380,0
|
|
20240503,130300,695121440,3380,3380,3380,3380,0
|
|
20240503,130200,695121440,3380,3380,3380,3380,0
|
|
20240503,130100,695121440,3380,3380,3380,3380,0
|
|
20240503,130000,695121440,3380,3380,3380,3380,0
|
|
20240503,125900,695121440,3380,3380,3380,3380,0
|
|
20240503,125800,695121440,3380,3380,3380,3380,0
|
|
20240503,125700,695121440,3380,3380,3380,3380,0
|
|
20240503,125600,695121440,3380,3380,3380,3380,0
|
|
20240503,125500,695121440,3380,3380,3380,3380,0
|
|
20240503,125400,695121440,3380,3380,3380,3380,0
|
|
20240503,125300,695121440,3380,3380,3380,3380,0
|
|
20240503,125200,695121440,3380,3380,3380,3380,0
|
|
20240503,125100,695121440,3380,3380,3380,3380,0
|
|
20240503,125000,695121440,3380,3380,3380,3380,0
|
|
20240503,124900,695121440,3380,3380,3380,3380,0
|
|
20240503,124800,695121440,3380,3380,3380,3380,0
|
|
20240503,124700,695121440,3380,3380,3380,3380,0
|
|
20240503,124600,695121440,3380,3380,3380,3380,0
|
|
20240503,124500,695121440,3380,3380,3380,3380,0
|
|
20240503,124400,695121440,3380,3380,3380,3380,0
|
|
20240503,124300,695121440,3380,3380,3380,3380,0
|
|
20240503,124200,695121440,3380,3380,3380,3380,0
|
|
20240503,124100,695121440,3380,3380,3380,3380,0
|
|
20240503,124000,695121440,3380,3380,3380,3380,0
|
|
20240503,123900,695121440,3380,3380,3380,3380,5
|
|
20240503,123800,695104540,3380,3380,3380,3380,0
|
|
20240503,123700,695104540,3380,3380,3380,3380,0
|
|
20240503,123600,695104540,3380,3380,3380,3380,100
|
|
20240503,123500,694766540,3380,3380,3380,3380,3
|
|
20240503,123400,694756400,3380,3380,3380,3380,0
|
|
20240503,123300,694756400,3380,3380,3380,3380,0
|
|
20240503,123200,694756400,3380,3380,3380,3380,100
|
|
20240503,123100,694418400,3380,3380,3380,3380,0
|
|
20240503,123000,694418400,3380,3380,3380,3380,0
|
|
20240503,122900,694418400,3380,3380,3380,3380,0
|
|
20240503,122800,694418400,3380,3380,3380,3380,0
|
|
20240503,122700,694418400,3380,3380,3380,3380,0
|
|
20240503,122600,694418400,3380,3380,3380,3380,0
|
|
20240503,122500,694418400,3380,3380,3380,3380,0
|
|
20240503,122400,694418400,3380,3380,3380,3380,300
|
|
20240503,122300,693404400,3380,3380,3380,3380,0
|
|
20240503,122200,693404400,3380,3380,3380,3380,0
|
|
20240503,122100,693404400,3380,3380,3380,3380,0
|
|
20240503,122000,693404400,3380,3380,3380,3380,20
|
|
20240503,121900,693336800,3380,3380,3380,3380,0
|
|
20240503,121800,693336800,3380,3380,3380,3380,0
|
|
20240503,121700,693336800,3380,3380,3380,3380,0
|
|
20240503,121600,693336800,3380,3380,3380,3380,70
|
|
20240503,121500,693100200,3380,3380,3380,3380,0
|
|
20240503,121400,693100200,3380,3380,3380,3380,0
|
|
20240503,121300,693100200,3380,3380,3380,3380,150
|
|
20240503,121200,692593200,3380,3380,3380,3380,10
|
|
20240503,121100,692559400,3380,3380,3380,3380,310
|
|
20240503,121000,691511600,3380,3380,3380,3380,10
|
|
20240503,120900,691477800,3380,3380,3380,3380,1
|
|
20240503,120800,691474420,3380,3380,3380,3380,0
|
|
20240503,120700,691474420,3380,3380,3380,3380,729
|
|
20240503,120600,689010400,3380,3380,3380,3380,0
|
|
20240503,120500,689010400,3380,3380,3380,3380,0
|
|
20240503,120400,689010400,3380,3380,3380,3380,11
|
|
20240503,120300,688973220,3380,3380,3380,3380,0
|
|
20240503,120200,688973220,3380,3380,3380,3380,0
|
|
20240503,120100,688973220,3380,3380,3380,3380,0
|
|
20240503,120000,688973220,3380,3380,3380,3380,0
|
|
20240503,115900,688973220,3380,3380,3380,3380,1099
|
|
20240503,115800,685258600,3380,3380,3380,3380,0
|
|
20240503,115700,685258600,3380,3380,3380,3380,0
|
|
20240503,115600,685258600,3380,3380,3380,3380,300
|
|
20240503,115500,684244600,3380,3380,3380,3380,0
|
|
20240503,115400,684244600,3380,3380,3380,3380,300
|
|
20240503,115300,683230600,3380,3380,3380,3380,0
|
|
20240503,115200,683230600,3380,3380,3380,3380,0
|
|
20240503,115100,683230600,3380,3380,3380,3380,0
|
|
20240503,115000,683230600,3380,3380,3380,3380,50
|
|
20240503,114900,683061600,3380,3380,3380,3380,0
|
|
20240503,114800,683061600,3380,3380,3380,3380,0
|
|
20240503,114700,683061600,3380,3380,3380,3380,0
|
|
20240503,114600,683061600,3380,3380,3380,3380,700
|
|
20240503,114500,680695600,3380,3380,3380,3380,350
|
|
20240503,114400,679512600,3380,3380,3380,3380,0
|
|
20240503,114300,679512600,3380,3380,3380,3380,0
|
|
20240503,114200,679512600,3380,3380,3380,3380,50
|
|
20240503,114100,679343600,3380,3380,3380,3380,4653
|
|
20240503,114000,663616460,3380,3380,3380,3380,0
|
|
20240503,113900,663616460,3380,3380,3380,3380,0
|
|
20240503,113800,663616460,3380,3380,3380,3380,0
|
|
20240503,113700,663616460,3380,3380,3380,3380,5
|
|
20240503,113600,663599560,3380,3380,3380,3380,30
|
|
20240503,113500,663498160,3380,3380,3380,3380,0
|
|
20240503,113400,663498160,3380,3380,3380,3380,0
|
|
20240503,113300,663498160,3380,3380,3380,3380,0
|
|
20240503,113200,663498160,3380,3380,3380,3380,400
|
|
20240503,113100,662146160,3380,3380,3380,3380,500
|
|
20240503,113000,660456160,3380,3380,3380,3380,0
|
|
20240503,112900,660456160,3380,3380,3380,3380,0
|
|
20240503,112800,660456160,3380,3380,3380,3380,0
|
|
20240503,112700,660456160,3380,3380,3380,3380,0
|
|
20240503,112600,660456160,3380,3380,3380,3380,0
|
|
20240503,112500,660456160,3380,3380,3380,3380,3
|
|
20240503,112400,660446020,3380,3380,3380,3380,0
|
|
20240503,112300,660446020,3380,3380,3380,3380,156
|
|
20240503,112200,659918740,3380,3380,3380,3380,0
|
|
20240503,112100,659918740,3380,3380,3380,3380,200
|
|
20240503,112000,659242740,3380,3380,3380,3380,100
|
|
20240503,111900,658904740,3380,3380,3380,3380,100
|
|
20240503,111800,658566740,3380,3380,3380,3380,1
|
|
20240503,111700,658563360,3380,3380,3380,3380,0
|
|
20240503,111600,658563360,3380,3380,3380,3380,7
|
|
20240503,111500,658539700,3380,3380,3380,3380,21
|
|
20240503,111400,658468720,3380,3380,3380,3380,565
|
|
20240503,111300,656559020,3380,3380,3380,3380,10
|
|
20240503,111200,656525220,3380,3380,3380,3380,2
|
|
20240503,111100,656518460,3380,3380,3380,3380,4410
|
|
20240503,111000,641612660,3380,3380,3380,3380,2320
|
|
20240503,110900,633771060,3380,3380,3380,3380,4738
|
|
20240503,110800,617756620,3380,3380,3380,3380,400
|
|
20240503,110700,616404620,3380,3380,3380,3380,2568
|
|
20240503,110600,607724780,3380,3380,3380,3380,6
|
|
20240503,110500,607704500,3380,3380,3380,3380,499
|
|
20240503,110400,606017880,3380,3380,3380,3380,50
|
|
20240503,110300,605848880,3380,3380,3380,3380,198
|
|
20240503,110200,605179640,3380,3380,3380,3380,5
|
|
20240503,110100,605162740,3380,3380,3380,3380,0
|
|
20240503,110000,605162740,3380,3380,3380,3380,0
|
|
20240503,105900,605162740,3380,3380,3380,3380,30
|
|
20240503,105800,605061340,3380,3380,3380,3380,0
|
|
20240503,105700,605061340,3380,3380,3380,3380,2101
|
|
20240503,105600,597959960,3380,3380,3380,3380,370
|
|
20240503,105500,596709360,3380,3380,3380,3380,0
|
|
20240503,105400,596709360,3380,3380,3380,3380,0
|
|
20240503,105300,596709360,3380,3380,3380,3380,0
|
|
20240503,105200,596709360,3380,3380,3380,3380,0
|
|
20240503,105100,596709360,3380,3380,3380,3380,0
|
|
20240503,105000,596709360,3380,3380,3380,3380,0
|
|
20240503,104900,596709360,3380,3380,3380,3380,130
|
|
20240503,104800,596269960,3380,3380,3380,3380,0
|
|
20240503,104700,596269960,3380,3380,3380,3380,0
|
|
20240503,104600,596269960,3380,3380,3380,3380,0
|
|
20240503,104500,596269960,3380,3380,3380,3380,0
|
|
20240503,104400,596269960,3380,3380,3380,3380,3000
|
|
20240503,104300,586129960,3380,3380,3380,3380,0
|
|
20240503,104200,586129960,3380,3380,3380,3380,0
|
|
20240503,104100,586129960,3380,3380,3380,3380,15
|
|
20240503,104000,586079260,3380,3380,3380,3380,258
|
|
20240503,103900,585207220,3380,3380,3380,3380,0
|
|
20240503,103800,585207220,3380,3380,3380,3380,80
|
|
20240503,103700,584936820,3380,3380,3380,3380,0
|
|
20240503,103600,584936820,3380,3380,3380,3380,101
|
|
20240503,103500,584595440,3380,3380,3380,3380,70
|
|
20240503,103400,584358840,3380,3380,3380,3380,2000
|
|
20240503,103300,577598840,3380,3380,3380,3380,0
|
|
20240503,103200,577598840,3380,3380,3380,3380,0
|
|
20240503,103100,577598840,3380,3380,3380,3380,0
|
|
20240503,103000,577598840,3380,3380,3380,3380,0
|
|
20240503,102900,577598840,3380,3380,3380,3380,0
|
|
20240503,102800,577598840,3380,3380,3380,3380,0
|
|
20240503,102700,577598840,3380,3380,3380,3380,0
|
|
20240503,102600,577598840,3380,3380,3380,3380,0
|
|
20240503,102500,577598840,3380,3380,3380,3380,0
|
|
20240503,102400,577598840,3380,3380,3380,3380,0
|
|
20240503,102300,577598840,3380,3380,3380,3380,0
|
|
20240503,102200,577598840,3380,3380,3380,3380,10
|
|
20240503,102100,577565040,3380,3380,3380,3380,20
|
|
20240503,102000,577497440,3380,3380,3380,3380,0
|
|
20240503,101900,577497440,3380,3380,3380,3380,25
|
|
20240503,101800,577412940,3380,3380,3380,3380,0
|
|
20240503,101700,577412940,3380,3380,3380,3380,0
|
|
20240503,101600,577412940,3380,3380,3380,3380,800
|
|
20240503,101500,574708940,3380,3380,3380,3380,10
|
|
20240503,101400,574675140,3380,3380,3380,3380,100
|
|
20240503,101300,574337140,3380,3380,3380,3380,100
|
|
20240503,101200,573999140,3380,3380,3380,3380,100
|
|
20240503,101100,573661140,3380,3380,3380,3380,0
|
|
20240503,101000,573661140,3380,3380,3380,3380,0
|
|
20240503,100900,573661140,3380,3380,3380,3380,1
|
|
20240503,100800,573657760,3380,3380,3380,3380,0
|
|
20240503,100700,573657760,3380,3380,3380,3380,2
|
|
20240503,100600,573651000,3380,3380,3380,3380,0
|
|
20240503,100500,573651000,3380,3380,3380,3380,0
|
|
20240503,100400,573651000,3380,3380,3380,3380,0
|
|
20240503,100300,573651000,3380,3380,3380,3380,0
|
|
20240503,100200,573651000,3380,3380,3380,3380,0
|
|
20240503,100100,573651000,3380,3380,3380,3380,1
|
|
20240503,100000,573647620,3380,3380,3380,3380,0
|
|
20240503,095900,573647620,3380,3380,3380,3380,0
|
|
20240503,095800,573647620,3380,3380,3380,3380,0
|
|
20240503,095700,573647620,3380,3380,3380,3380,0
|
|
20240503,095600,573647620,3380,3380,3380,3380,0
|
|
20240503,095500,573647620,3380,3380,3380,3380,0
|
|
20240503,095400,573647620,3380,3380,3380,3380,200
|
|
20240503,095300,572971620,3380,3380,3380,3380,0
|
|
20240503,095200,572971620,3380,3380,3380,3380,213
|
|
20240503,095100,572251680,3380,3380,3380,3380,0
|
|
20240503,095000,572251680,3380,3380,3380,3380,0
|
|
20240503,094900,572251680,3380,3380,3380,3380,540
|
|
20240503,094800,570426480,3380,3380,3380,3380,0
|
|
20240503,094700,570426480,3380,3380,3380,3380,101
|
|
20240503,094600,570085100,3380,3380,3380,3380,3
|
|
20240503,094500,570074960,3380,3380,3380,3380,0
|
|
20240503,094400,570074960,3380,3380,3380,3380,0
|
|
20240503,094300,570074960,3380,3380,3380,3380,0
|
|
20240503,094200,570074960,3380,3380,3380,3380,100
|
|
20240503,094100,569736960,3380,3380,3380,3380,0
|
|
20240503,094000,569736960,3380,3380,3380,3380,10
|
|
20240503,093900,569703160,3380,3380,3380,3380,0
|
|
20240503,093800,569703160,3380,3380,3380,3380,1
|
|
20240503,093700,569699780,3380,3380,3380,3380,245
|
|
20240503,093600,568871680,3380,3380,3380,3380,320
|
|
20240503,093500,567790080,3380,3380,3380,3380,95
|
|
20240503,093400,567468980,3380,3380,3380,3380,402
|
|
20240503,093300,566110220,3380,3380,3380,3380,302
|
|
20240503,093200,565089460,3380,3380,3380,3380,0
|
|
20240503,093100,565089460,3380,3380,3380,3380,519
|
|
20240503,093000,563335240,3380,3380,3380,3380,1000
|
|
20240503,092900,559955240,3380,3380,3380,3380,5
|
|
20240503,092800,559938340,3380,3380,3380,3380,101
|
|
20240503,092700,559596960,3380,3380,3380,3380,1420
|
|
20240503,092600,554797360,3380,3380,3380,3380,3050
|
|
20240503,092500,544488360,3380,3380,3380,3380,0
|
|
20240503,092400,544488360,3380,3380,3380,3380,600
|
|
20240503,092300,542460360,3380,3380,3380,3380,0
|
|
20240503,092200,542460360,3380,3380,3380,3380,630
|
|
20240503,092100,540330960,3380,3380,3380,3380,116
|
|
20240503,092000,539938880,3380,3380,3380,3380,40
|
|
20240503,091900,539803680,3380,3380,3380,3380,2500
|
|
20240503,091800,531353680,3380,3380,3380,3380,804
|
|
20240503,091700,528636160,3380,3380,3380,3380,550
|
|
20240503,091600,526777160,3380,3380,3380,3380,240
|
|
20240503,091500,525965960,3380,3380,3380,3380,2
|
|
20240503,091400,525959200,3380,3380,3380,3380,5
|
|
20240503,091300,525942300,3380,3380,3380,3380,0
|
|
20240503,091200,525942300,3380,3380,3380,3380,600
|
|
20240503,091100,523914300,3380,3380,3380,3380,24
|
|
20240503,091000,523833180,3380,3380,3380,3380,855
|
|
20240503,090900,520943280,3380,3380,3380,3380,9
|
|
20240503,090800,520912860,3380,3380,3380,3380,2800
|
|
20240503,090700,511448860,3380,3380,3380,3380,778
|
|
20240503,090600,508819220,3380,3380,3380,3380,1551
|
|
20240503,090500,503576840,3380,3380,3380,3380,1690
|
|
20240503,090400,497864640,3380,3380,3380,3380,14788
|
|
20240503,090300,447881200,3380,3380,3380,3380,19737
|
|
20240503,090200,381170140,3380,3380,3380,3380,112703
|
|
20240503,090100,0,2600,2600,2600,2600,0
|
|
20240503,090000,0,2600,2600,2600,2600,0
|