631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192800,276422785,1015,1015,1015,1015,107
|
|
20240502,192700,276422785,1015,1015,1015,1015,0
|
|
20240502,192600,276422785,1015,1015,1015,1015,0
|
|
20240502,192500,276422785,1015,1015,1015,1015,0
|
|
20240502,192400,276422785,1015,1015,1015,1015,0
|
|
20240502,192300,276422785,1015,1015,1015,1015,0
|
|
20240502,192200,276422785,1015,1015,1015,1015,0
|
|
20240502,192100,276422785,1015,1015,1015,1015,0
|
|
20240502,192000,276422785,1015,1015,1015,1015,0
|
|
20240502,191900,276422785,1015,1015,1015,1015,0
|
|
20240502,191800,276422785,1015,1015,1015,1015,0
|
|
20240502,191700,276422785,1015,1015,1015,1015,0
|
|
20240502,191600,276422785,1015,1015,1015,1015,0
|
|
20240502,191500,276422785,1015,1015,1015,1015,0
|
|
20240502,191400,276422785,1015,1015,1015,1015,0
|
|
20240502,191300,276422785,1015,1015,1015,1015,0
|
|
20240502,191200,276422785,1015,1015,1015,1015,0
|
|
20240502,191100,276422785,1015,1015,1015,1015,0
|
|
20240502,191000,276422785,1015,1015,1015,1015,0
|
|
20240502,190900,276422785,1015,1015,1015,1015,0
|
|
20240502,190800,276422785,1015,1015,1015,1015,0
|
|
20240502,190700,276422785,1015,1015,1015,1015,0
|
|
20240502,190600,276422785,1015,1015,1015,1015,0
|
|
20240502,190500,276422785,1015,1015,1015,1015,0
|
|
20240502,190400,276422785,1015,1015,1015,1015,0
|
|
20240502,190300,276422785,1015,1015,1015,1015,0
|
|
20240502,190200,276422785,1015,1015,1015,1015,0
|
|
20240502,190100,276422785,1015,1015,1015,1015,0
|
|
20240502,190000,276422785,1015,1015,1015,1015,0
|
|
20240502,185900,276422785,1015,1015,1015,1015,0
|
|
20240502,185800,276422785,1015,1015,1015,1015,107
|
|
20240502,185700,276422785,1015,1015,1015,1015,0
|
|
20240502,185600,276422785,1015,1015,1015,1015,0
|
|
20240502,185500,276422785,1015,1015,1015,1015,0
|
|
20240502,185400,276422785,1015,1015,1015,1015,0
|
|
20240502,185300,276422785,1015,1015,1015,1015,0
|
|
20240502,185200,276422785,1015,1015,1015,1015,0
|
|
20240502,185100,276422785,1015,1015,1015,1015,0
|
|
20240502,185000,276422785,1015,1015,1015,1015,0
|
|
20240502,184900,276422785,1015,1015,1015,1015,0
|
|
20240502,184800,276422785,1015,1015,1015,1015,0
|
|
20240502,184700,276422785,1015,1015,1015,1015,0
|
|
20240502,184600,276422785,1015,1015,1015,1015,0
|
|
20240502,184500,276422785,1015,1015,1015,1015,0
|
|
20240502,184400,276422785,1015,1015,1015,1015,0
|
|
20240502,184300,276422785,1015,1015,1015,1015,0
|
|
20240502,184200,276422785,1015,1015,1015,1015,0
|
|
20240502,184100,276422785,1015,1015,1015,1015,0
|
|
20240502,184000,276422785,1015,1015,1015,1015,0
|
|
20240502,183900,276422785,1015,1015,1015,1015,0
|
|
20240502,183800,276422785,1015,1015,1015,1015,0
|
|
20240502,183700,276422785,1015,1015,1015,1015,0
|
|
20240502,183600,276422785,1015,1015,1015,1015,0
|
|
20240502,183500,276422785,1015,1015,1015,1015,0
|
|
20240502,183400,276422785,1015,1015,1015,1015,0
|
|
20240502,183300,276422785,1015,1015,1015,1015,0
|
|
20240502,183200,276422785,1015,1015,1015,1015,0
|
|
20240502,183100,276422785,1015,1015,1015,1015,0
|
|
20240502,183000,276422785,1015,1015,1015,1015,0
|
|
20240502,182900,276422785,1015,1015,1015,1015,0
|
|
20240502,182800,276422785,1015,1015,1015,1015,107
|
|
20240502,182700,276422785,1015,1015,1015,1015,0
|
|
20240502,182600,276422785,1015,1015,1015,1015,0
|
|
20240502,182500,276422785,1015,1015,1015,1015,0
|
|
20240502,182400,276422785,1015,1015,1015,1015,0
|
|
20240502,182300,276422785,1015,1015,1015,1015,0
|
|
20240502,182200,276422785,1015,1015,1015,1015,0
|
|
20240502,182100,276422785,1015,1015,1015,1015,0
|
|
20240502,182000,276422785,1015,1015,1015,1015,0
|
|
20240502,181900,276422785,1015,1015,1015,1015,0
|
|
20240502,181800,276422785,1015,1015,1015,1015,0
|
|
20240502,181700,276422785,1015,1015,1015,1015,0
|
|
20240502,181600,276422785,1015,1015,1015,1015,0
|
|
20240502,181500,276422785,1015,1015,1015,1015,0
|
|
20240502,181400,276422785,1015,1015,1015,1015,0
|
|
20240502,181300,276422785,1015,1015,1015,1015,0
|
|
20240502,181200,276422785,1015,1015,1015,1015,0
|
|
20240502,181100,276422785,1015,1015,1015,1015,0
|
|
20240502,181000,276422785,1015,1015,1015,1015,0
|
|
20240502,180900,276422785,1015,1015,1015,1015,0
|
|
20240502,180800,276422785,1015,1015,1015,1015,0
|
|
20240502,180700,276422785,1015,1015,1015,1015,0
|
|
20240502,180600,276422785,1015,1015,1015,1015,0
|
|
20240502,180500,276422785,1015,1015,1015,1015,0
|
|
20240502,180400,276422785,1015,1015,1015,1015,0
|
|
20240502,180300,276422785,1015,1015,1015,1015,0
|
|
20240502,180200,276422785,1015,1015,1015,1015,0
|
|
20240502,180100,276422785,1015,1015,1015,1015,0
|
|
20240502,180000,276422785,1015,1015,1015,1015,0
|
|
20240502,175900,276422785,1015,1015,1015,1015,0
|
|
20240502,175800,276422785,1015,1015,1015,1015,107
|
|
20240502,175700,276422785,1015,1015,1015,1015,0
|
|
20240502,175600,276422785,1015,1015,1015,1015,0
|
|
20240502,175500,276422785,1015,1015,1015,1015,0
|
|
20240502,175400,276422785,1015,1015,1015,1015,0
|
|
20240502,175300,276422785,1015,1015,1015,1015,0
|
|
20240502,175200,276422785,1015,1015,1015,1015,0
|
|
20240502,175100,276422785,1015,1015,1015,1015,0
|
|
20240502,175000,276422785,1015,1015,1015,1015,0
|
|
20240502,174900,276422785,1015,1015,1015,1015,0
|
|
20240502,174800,276422785,1015,1015,1015,1015,0
|
|
20240502,174700,276422785,1015,1015,1015,1015,0
|
|
20240502,174600,276422785,1015,1015,1015,1015,0
|
|
20240502,174500,276422785,1015,1015,1015,1015,0
|
|
20240502,174400,276422785,1015,1015,1015,1015,0
|
|
20240502,174300,276422785,1015,1015,1015,1015,0
|
|
20240502,174200,276422785,1015,1015,1015,1015,0
|
|
20240502,174100,276422785,1015,1015,1015,1015,0
|
|
20240502,174000,276422785,1015,1015,1015,1015,0
|
|
20240502,173900,276422785,1015,1015,1015,1015,0
|
|
20240502,173800,276422785,1015,1015,1015,1015,0
|
|
20240502,173700,276422785,1015,1015,1015,1015,0
|
|
20240502,173600,276422785,1015,1015,1015,1015,0
|
|
20240502,173500,276422785,1015,1015,1015,1015,0
|
|
20240502,173400,276422785,1015,1015,1015,1015,0
|
|
20240502,173300,276422785,1015,1015,1015,1015,0
|
|
20240502,173200,276422785,1015,1015,1015,1015,0
|
|
20240502,173100,276422785,1015,1015,1015,1015,0
|
|
20240502,173000,276422785,1015,1015,1015,1015,0
|
|
20240502,172900,276422785,1015,1015,1015,1015,0
|
|
20240502,172800,276422785,1015,1015,1015,1015,107
|
|
20240502,172700,276422785,1015,1015,1015,1015,0
|
|
20240502,172600,276422785,1015,1015,1015,1015,0
|
|
20240502,172500,276422785,1015,1015,1015,1015,0
|
|
20240502,172400,276422785,1015,1015,1015,1015,0
|
|
20240502,172300,276422785,1015,1015,1015,1015,0
|
|
20240502,172200,276422785,1015,1015,1015,1015,0
|
|
20240502,172100,276422785,1015,1015,1015,1015,0
|
|
20240502,172000,276422785,1015,1015,1015,1015,0
|
|
20240502,171900,276422785,1015,1015,1015,1015,0
|
|
20240502,171800,276422785,1015,1015,1015,1015,0
|
|
20240502,171700,276422785,1015,1015,1015,1015,0
|
|
20240502,171600,276422785,1015,1015,1015,1015,0
|
|
20240502,171500,276422785,1015,1015,1015,1015,0
|
|
20240502,171400,276422785,1015,1015,1015,1015,0
|
|
20240502,171300,276422785,1015,1015,1015,1015,0
|
|
20240502,171200,276422785,1015,1015,1015,1015,0
|
|
20240502,171100,276422785,1015,1015,1015,1015,0
|
|
20240502,171000,276422785,1015,1015,1015,1015,0
|
|
20240502,170900,276422785,1015,1015,1015,1015,0
|
|
20240502,170800,276422785,1015,1015,1015,1015,0
|
|
20240502,170700,276422785,1015,1015,1015,1015,0
|
|
20240502,170600,276422785,1015,1015,1015,1015,0
|
|
20240502,170500,276422785,1015,1015,1015,1015,0
|
|
20240502,170400,276422785,1015,1015,1015,1015,0
|
|
20240502,170300,276422785,1015,1015,1015,1015,0
|
|
20240502,170200,276422785,1015,1015,1015,1015,0
|
|
20240502,170100,276422785,1015,1015,1015,1015,0
|
|
20240502,170000,276422785,1015,1015,1015,1015,0
|
|
20240502,165900,276422785,1015,1015,1015,1015,0
|
|
20240502,165800,276422785,1015,1015,1015,1015,107
|
|
20240502,165700,276422785,1015,1015,1015,1015,0
|
|
20240502,165600,276422785,1015,1015,1015,1015,0
|
|
20240502,165500,276422785,1015,1015,1015,1015,0
|
|
20240502,165400,276422785,1015,1015,1015,1015,0
|
|
20240502,165300,276422785,1015,1015,1015,1015,0
|
|
20240502,165200,276422785,1015,1015,1015,1015,0
|
|
20240502,165100,276422785,1015,1015,1015,1015,0
|
|
20240502,165000,276422785,1015,1015,1015,1015,0
|
|
20240502,164900,276422785,1015,1015,1015,1015,0
|
|
20240502,164800,276422785,1015,1015,1015,1015,0
|
|
20240502,164700,276422785,1015,1015,1015,1015,0
|
|
20240502,164600,276422785,1015,1015,1015,1015,0
|
|
20240502,164500,276422785,1015,1015,1015,1015,0
|
|
20240502,164400,276422785,1015,1015,1015,1015,0
|
|
20240502,164300,276422785,1015,1015,1015,1015,0
|
|
20240502,164200,276422785,1015,1015,1015,1015,0
|
|
20240502,164100,276422785,1015,1015,1015,1015,0
|
|
20240502,164000,276422785,1015,1015,1015,1015,0
|
|
20240502,163900,276422785,1015,1015,1015,1015,0
|
|
20240502,163800,276422785,1015,1015,1015,1015,0
|
|
20240502,163700,276422785,1015,1015,1015,1015,0
|
|
20240502,163600,276422785,1015,1015,1015,1015,0
|
|
20240502,163500,276422785,1015,1015,1015,1015,0
|
|
20240502,163400,276422785,1015,1015,1015,1015,0
|
|
20240502,163300,276422785,1015,1015,1015,1015,0
|
|
20240502,163200,276422785,1015,1015,1015,1015,0
|
|
20240502,163100,276422785,1015,1015,1015,1015,0
|
|
20240502,163000,276422785,1015,1015,1015,1015,0
|
|
20240502,162900,276422785,1015,1015,1015,1015,0
|
|
20240502,162800,276422785,1015,1015,1015,1015,107
|
|
20240502,162700,276422785,1015,1015,1015,1015,0
|
|
20240502,162600,276422785,1015,1015,1015,1015,0
|
|
20240502,162500,276422785,1015,1015,1015,1015,0
|
|
20240502,162400,276422785,1015,1015,1015,1015,0
|
|
20240502,162300,276422785,1015,1015,1015,1015,0
|
|
20240502,162200,276422785,1015,1015,1015,1015,0
|
|
20240502,162100,276422785,1015,1015,1015,1015,0
|
|
20240502,162000,276422785,1015,1015,1015,1015,0
|
|
20240502,161900,276422785,1015,1015,1015,1015,0
|
|
20240502,161800,276422785,1015,1015,1015,1015,0
|
|
20240502,161700,276422785,1015,1015,1015,1015,0
|
|
20240502,161600,276422785,1015,1015,1015,1015,0
|
|
20240502,161500,276422785,1015,1015,1015,1015,0
|
|
20240502,161400,276422785,1015,1015,1015,1015,0
|
|
20240502,161300,276422785,1015,1015,1015,1015,0
|
|
20240502,161200,276422785,1015,1015,1015,1015,0
|
|
20240502,161100,276422785,1015,1015,1015,1015,0
|
|
20240502,161000,276422785,1015,1015,1015,1015,0
|
|
20240502,160900,276422785,1015,1015,1015,1015,0
|
|
20240502,160800,276422785,1015,1015,1015,1015,0
|
|
20240502,160700,276422785,1015,1015,1015,1015,0
|
|
20240502,160600,276422785,1015,1015,1015,1015,0
|
|
20240502,160500,276422785,1015,1015,1015,1015,0
|
|
20240502,160400,276422785,1015,1015,1015,1015,0
|
|
20240502,160300,276422785,1015,1015,1015,1015,0
|
|
20240502,160200,276422785,1015,1015,1015,1015,0
|
|
20240502,160100,276422785,1015,1015,1015,1015,0
|
|
20240502,160000,276422785,1015,1015,1015,1015,0
|
|
20240502,155900,276422785,1015,1015,1015,1015,0
|
|
20240502,155800,276422785,1015,1015,1015,1015,107
|
|
20240502,155700,276422785,1015,1015,1015,1015,0
|
|
20240502,155600,276422785,1015,1015,1015,1015,0
|
|
20240502,155500,276422785,1015,1015,1015,1015,0
|
|
20240502,155400,276422785,1015,1015,1015,1015,0
|
|
20240502,155300,276422785,1015,1015,1015,1015,0
|
|
20240502,155200,276422785,1015,1015,1015,1015,0
|
|
20240502,155100,276422785,1015,1015,1015,1015,0
|
|
20240502,155000,276422785,1015,1015,1015,1015,0
|
|
20240502,154900,276422785,1015,1015,1015,1015,0
|
|
20240502,154800,276422785,1015,1015,1015,1015,0
|
|
20240502,154700,276422785,1015,1015,1015,1015,0
|
|
20240502,154600,276422785,1015,1015,1015,1015,0
|
|
20240502,154500,276422785,1015,1015,1015,1015,0
|
|
20240502,154400,276422785,1015,1015,1015,1015,0
|
|
20240502,154300,276422785,1015,1015,1015,1015,0
|
|
20240502,154200,276422785,1015,1015,1015,1015,0
|
|
20240502,154100,276422785,1015,1015,1015,1015,0
|
|
20240502,154000,276422785,1015,1015,1015,1015,0
|
|
20240502,153900,276422785,1015,1015,1015,1015,0
|
|
20240502,153800,276422785,1015,1015,1015,1015,0
|
|
20240502,153700,276422785,1015,1015,1015,1015,0
|
|
20240502,153600,276422785,1015,1015,1015,1015,0
|
|
20240502,153500,276422785,1015,1015,1015,1015,0
|
|
20240502,153400,276422785,1015,1015,1015,1015,0
|
|
20240502,153300,276422785,1015,1015,1015,1015,0
|
|
20240502,153200,276422785,1015,1015,1015,1015,0
|
|
20240502,153100,276422785,1015,1015,1015,1015,0
|
|
20240502,153000,276422785,1015,1015,1015,1015,107
|
|
20240502,152900,276314180,1020,1020,1020,1020,0
|
|
20240502,152800,276314180,1020,1020,1020,1020,0
|
|
20240502,152700,276314180,1020,1020,1020,1020,0
|
|
20240502,152600,276314180,1020,1020,1020,1020,0
|
|
20240502,152500,276314180,1020,1020,1020,1020,0
|
|
20240502,152400,276314180,1020,1020,1020,1020,0
|
|
20240502,152300,276314180,1020,1020,1020,1020,0
|
|
20240502,152200,276314180,1020,1020,1020,1020,0
|
|
20240502,152100,276314180,1020,1020,1020,1020,0
|
|
20240502,152000,276314180,1020,1020,1020,1020,0
|
|
20240502,151900,276314180,1020,1018,1020,1018,3719
|
|
20240502,151800,272521016,1018,1018,1018,1018,1
|
|
20240502,151700,272519998,1014,1014,1014,1014,0
|
|
20240502,151600,272519998,1014,1018,1018,1014,10
|
|
20240502,151500,272509854,1018,1019,1019,1018,338
|
|
20240502,151400,272165466,1019,1018,1019,1018,201
|
|
20240502,151300,271960650,1019,1019,1019,1019,0
|
|
20240502,151200,271960650,1019,1019,1019,1019,0
|
|
20240502,151100,271960650,1019,1019,1019,1019,2
|
|
20240502,151000,271958612,1012,1015,1015,1012,569
|
|
20240502,150900,271381770,1019,1019,1019,1019,0
|
|
20240502,150800,271381770,1019,1019,1019,1019,1421
|
|
20240502,150700,269933771,1019,1019,1019,1019,0
|
|
20240502,150600,269933771,1019,1019,1019,1019,0
|
|
20240502,150500,269933771,1019,1019,1019,1019,1114
|
|
20240502,150400,268798605,1019,1015,1019,1015,89
|
|
20240502,150300,268708266,1019,1019,1019,1019,0
|
|
20240502,150200,268708266,1019,1019,1019,1019,0
|
|
20240502,150100,268708266,1019,1019,1019,1019,0
|
|
20240502,150000,268708266,1019,1015,1019,1015,23
|
|
20240502,145900,268684901,1020,1020,1020,1020,0
|
|
20240502,145800,268684901,1020,1020,1020,1020,1
|
|
20240502,145700,268683881,1015,1019,1019,1015,5064
|
|
20240502,145600,263537182,1020,1020,1020,1020,0
|
|
20240502,145500,263537182,1020,1020,1020,1020,0
|
|
20240502,145400,263537182,1020,1020,1020,1020,0
|
|
20240502,145300,263537182,1020,1020,1020,1020,0
|
|
20240502,145200,263537182,1020,1020,1020,1020,5
|
|
20240502,145100,263532082,1020,1020,1020,1020,0
|
|
20240502,145000,263532082,1020,1020,1020,1020,0
|
|
20240502,144900,263532082,1020,1019,1020,1019,1926
|
|
20240502,144800,261567662,1018,1017,1018,1017,1086
|
|
20240502,144700,260462439,1016,1016,1016,1016,518
|
|
20240502,144600,259936151,1016,1016,1016,1016,0
|
|
20240502,144500,259936151,1016,1016,1016,1016,0
|
|
20240502,144400,259936151,1016,1016,1016,1016,0
|
|
20240502,144300,259936151,1016,1015,1016,1015,37
|
|
20240502,144200,259898576,1015,1015,1015,1015,0
|
|
20240502,144100,259898576,1015,1015,1015,1015,0
|
|
20240502,144000,259898576,1015,1015,1015,1015,0
|
|
20240502,143900,259898576,1015,1015,1015,1013,27
|
|
20240502,143800,259871204,1014,1014,1014,1014,0
|
|
20240502,143700,259871204,1014,1014,1014,1014,0
|
|
20240502,143600,259871204,1014,1014,1014,1014,0
|
|
20240502,143500,259871204,1014,1014,1014,1014,0
|
|
20240502,143400,259871204,1014,1014,1014,1014,0
|
|
20240502,143300,259871204,1014,1014,1014,1014,183
|
|
20240502,143200,259685642,1014,1014,1014,1014,0
|
|
20240502,143100,259685642,1014,1015,1015,1014,20
|
|
20240502,143000,259665352,1017,1017,1017,1017,0
|
|
20240502,142900,259665352,1017,1017,1017,1017,0
|
|
20240502,142800,259665352,1017,1017,1017,1017,0
|
|
20240502,142700,259665352,1017,1017,1017,1017,0
|
|
20240502,142600,259665352,1017,1017,1017,1017,0
|
|
20240502,142500,259665352,1017,1017,1017,1017,0
|
|
20240502,142400,259665352,1017,1017,1017,1017,1
|
|
20240502,142300,259664335,1013,1013,1013,1013,1
|
|
20240502,142200,259663322,1017,1017,1017,1017,0
|
|
20240502,142100,259663322,1017,1017,1017,1017,0
|
|
20240502,142000,259663322,1017,1017,1017,1017,0
|
|
20240502,141900,259663322,1017,1017,1017,1017,0
|
|
20240502,141800,259663322,1017,1017,1017,1017,0
|
|
20240502,141700,259663322,1017,1017,1017,1017,0
|
|
20240502,141600,259663322,1017,1017,1017,1017,0
|
|
20240502,141500,259663322,1017,1017,1017,1017,0
|
|
20240502,141400,259663322,1017,1017,1017,1017,0
|
|
20240502,141300,259663322,1017,1017,1017,1017,0
|
|
20240502,141200,259663322,1017,1017,1017,1017,0
|
|
20240502,141100,259663322,1017,1017,1017,1017,0
|
|
20240502,141000,259663322,1017,1017,1017,1017,0
|
|
20240502,140900,259663322,1017,1017,1017,1017,0
|
|
20240502,140800,259663322,1017,1017,1017,1017,0
|
|
20240502,140700,259663322,1017,1017,1017,1017,0
|
|
20240502,140600,259663322,1017,1017,1017,1017,0
|
|
20240502,140500,259663322,1017,1017,1017,1017,0
|
|
20240502,140400,259663322,1017,1017,1017,1017,0
|
|
20240502,140300,259663322,1017,1017,1017,1017,0
|
|
20240502,140200,259663322,1017,1017,1017,1017,0
|
|
20240502,140100,259663322,1017,1017,1017,1017,0
|
|
20240502,140000,259663322,1017,1017,1017,1017,1764
|
|
20240502,135900,257869334,1017,1017,1017,1017,0
|
|
20240502,135800,257869334,1017,1017,1017,1017,0
|
|
20240502,135700,257869334,1017,1017,1017,1017,0
|
|
20240502,135600,257869334,1017,1017,1017,1017,0
|
|
20240502,135500,257869334,1017,1017,1017,1017,0
|
|
20240502,135400,257869334,1017,1017,1017,1017,0
|
|
20240502,135300,257869334,1017,1017,1017,1017,0
|
|
20240502,135200,257869334,1017,1017,1017,1017,0
|
|
20240502,135100,257869334,1017,1017,1017,1017,0
|
|
20240502,135000,257869334,1017,1017,1017,1017,0
|
|
20240502,134900,257869334,1017,1017,1017,1017,0
|
|
20240502,134800,257869334,1017,1017,1017,1017,0
|
|
20240502,134700,257869334,1017,1017,1017,1017,1
|
|
20240502,134600,257868317,1011,1011,1011,1011,0
|
|
20240502,134500,257868317,1011,1011,1011,1011,2
|
|
20240502,134400,257866295,1017,1017,1017,1017,0
|
|
20240502,134300,257866295,1017,1017,1017,1017,0
|
|
20240502,134200,257866295,1017,1017,1017,1017,0
|
|
20240502,134100,257866295,1017,1017,1017,1017,0
|
|
20240502,134000,257866295,1017,1010,1017,1010,59
|
|
20240502,133900,257806698,1010,1010,1010,1010,0
|
|
20240502,133800,257806698,1010,1013,1013,1010,3264
|
|
20240502,133700,254508006,1018,1018,1018,1018,0
|
|
20240502,133600,254508006,1018,1018,1018,1018,0
|
|
20240502,133500,254508006,1018,1018,1018,1018,0
|
|
20240502,133400,254508006,1018,1018,1018,1018,0
|
|
20240502,133300,254508006,1018,1018,1018,1018,0
|
|
20240502,133200,254508006,1018,1018,1018,1018,0
|
|
20240502,133100,254508006,1018,1018,1018,1018,0
|
|
20240502,133000,254508006,1018,1018,1018,1018,0
|
|
20240502,132900,254508006,1018,1018,1018,1018,6
|
|
20240502,132800,254501898,1018,1018,1018,1018,0
|
|
20240502,132700,254501898,1018,1012,1018,1012,102
|
|
20240502,132600,254398668,1011,1012,1012,1011,809
|
|
20240502,132500,253580196,1019,1019,1019,1019,0
|
|
20240502,132400,253580196,1019,1019,1019,1019,0
|
|
20240502,132300,253580196,1019,1019,1019,1019,0
|
|
20240502,132200,253580196,1019,1019,1019,1019,282
|
|
20240502,132100,253292838,1019,1018,1019,1018,877
|
|
20240502,132000,252399176,1019,1019,1019,1019,0
|
|
20240502,131900,252399176,1019,1019,1019,1019,0
|
|
20240502,131800,252399176,1019,1019,1019,1019,1
|
|
20240502,131700,252398157,1011,1011,1011,1011,0
|
|
20240502,131600,252398157,1011,1013,1013,1011,158
|
|
20240502,131500,252238283,1021,1021,1021,1021,0
|
|
20240502,131400,252238283,1021,1021,1021,1021,0
|
|
20240502,131300,252238283,1021,1021,1021,1021,0
|
|
20240502,131200,252238283,1021,1021,1021,1021,0
|
|
20240502,131100,252238283,1021,1021,1021,1021,0
|
|
20240502,131000,252238283,1021,1021,1021,1021,0
|
|
20240502,130900,252238283,1021,1021,1021,1021,0
|
|
20240502,130800,252238283,1021,1021,1021,1021,0
|
|
20240502,130700,252238283,1021,1021,1021,1021,12
|
|
20240502,130600,252226031,1020,1020,1020,1020,1031
|
|
20240502,130500,251174411,1020,1020,1020,1020,0
|
|
20240502,130400,251174411,1020,1020,1020,1020,5
|
|
20240502,130300,251169311,1020,1020,1020,1020,1
|
|
20240502,130200,251168291,1020,1020,1020,1020,0
|
|
20240502,130100,251168291,1020,1020,1020,1020,0
|
|
20240502,130000,251168291,1020,1020,1020,1020,0
|
|
20240502,125900,251168291,1020,1020,1020,1020,0
|
|
20240502,125800,251168291,1020,1020,1020,1020,0
|
|
20240502,125700,251168291,1020,1020,1020,1020,0
|
|
20240502,125600,251168291,1020,1020,1020,1020,0
|
|
20240502,125500,251168291,1020,1020,1020,1020,1
|
|
20240502,125400,251167271,1011,1017,1017,1011,3772
|
|
20240502,125300,247349243,1019,1022,1022,1019,1460
|
|
20240502,125200,245859916,1022,1022,1022,1022,5200
|
|
20240502,125100,240545516,1027,1027,1027,1027,0
|
|
20240502,125000,240545516,1027,1027,1027,1027,0
|
|
20240502,124900,240545516,1027,1026,1027,1022,288
|
|
20240502,124800,240251026,1027,1027,1027,1027,0
|
|
20240502,124700,240251026,1027,1027,1027,1027,0
|
|
20240502,124600,240251026,1027,1027,1027,1027,0
|
|
20240502,124500,240251026,1027,1027,1027,1027,0
|
|
20240502,124400,240251026,1027,1027,1027,1027,0
|
|
20240502,124300,240251026,1027,1027,1027,1027,0
|
|
20240502,124200,240251026,1027,1027,1027,1027,1
|
|
20240502,124100,240249999,1028,1028,1028,1028,0
|
|
20240502,124000,240249999,1028,1028,1028,1028,0
|
|
20240502,123900,240249999,1028,1028,1028,1028,1
|
|
20240502,123800,240248971,1022,1028,1028,1022,11
|
|
20240502,123700,240237723,1022,1022,1022,1022,0
|
|
20240502,123600,240237723,1022,1022,1022,1022,0
|
|
20240502,123500,240237723,1022,1022,1022,1022,0
|
|
20240502,123400,240237723,1022,1022,1022,1022,172
|
|
20240502,123300,240061939,1022,1022,1022,1022,103
|
|
20240502,123200,239956673,1022,1022,1022,1022,117
|
|
20240502,123100,239837099,1028,1028,1028,1028,450
|
|
20240502,123000,239374499,1029,1029,1029,1029,0
|
|
20240502,122900,239374499,1029,1029,1029,1029,0
|
|
20240502,122800,239374499,1029,1029,1029,1029,1000
|
|
20240502,122700,238345499,1022,1022,1022,1022,0
|
|
20240502,122600,238345499,1022,1022,1022,1022,200
|
|
20240502,122500,238141099,1028,1028,1028,1028,0
|
|
20240502,122400,238141099,1028,1028,1028,1028,2686
|
|
20240502,122300,235379891,1028,1028,1028,1028,0
|
|
20240502,122200,235379891,1028,1028,1028,1028,35
|
|
20240502,122100,235343911,1028,1028,1028,1028,0
|
|
20240502,122000,235343911,1028,1028,1028,1028,1
|
|
20240502,121900,235342883,1020,1025,1025,1019,10020
|
|
20240502,121800,225115829,1030,1030,1030,1030,0
|
|
20240502,121700,225115829,1030,1030,1030,1030,0
|
|
20240502,121600,225115829,1030,1030,1030,1030,0
|
|
20240502,121500,225115829,1030,1030,1030,1030,2000
|
|
20240502,121400,223055829,1030,1030,1030,1030,32
|
|
20240502,121300,223022869,1030,1030,1030,1030,10
|
|
20240502,121200,223012569,1030,1029,1030,1029,7
|
|
20240502,121100,223005365,1028,1028,1028,1028,168
|
|
20240502,121000,222832661,1028,1028,1028,1028,0
|
|
20240502,120900,222832661,1028,1028,1028,1028,0
|
|
20240502,120800,222832661,1028,1028,1028,1028,0
|
|
20240502,120700,222832661,1028,1028,1028,1028,0
|
|
20240502,120600,222832661,1028,1028,1028,1028,0
|
|
20240502,120500,222832661,1028,1025,1028,1025,71
|
|
20240502,120400,222759883,1025,1025,1025,1025,12
|
|
20240502,120300,222747583,1028,1028,1028,1028,0
|
|
20240502,120200,222747583,1028,1028,1028,1028,0
|
|
20240502,120100,222747583,1028,1028,1028,1028,2000
|
|
20240502,120000,220691583,1028,1028,1028,1028,0
|
|
20240502,115900,220691583,1028,1028,1028,1028,0
|
|
20240502,115800,220691583,1028,1028,1028,1028,0
|
|
20240502,115700,220691583,1028,1028,1028,1028,0
|
|
20240502,115600,220691583,1028,1028,1028,1028,43
|
|
20240502,115500,220647379,1025,1025,1025,1025,100
|
|
20240502,115400,220544879,1028,1028,1028,1028,0
|
|
20240502,115300,220544879,1028,1028,1028,1028,100
|
|
20240502,115200,220442079,1028,1028,1028,1028,1
|
|
20240502,115100,220441051,1028,1024,1028,1024,32
|
|
20240502,115000,220408159,1028,1028,1028,1028,0
|
|
20240502,114900,220408159,1028,1028,1028,1028,0
|
|
20240502,114800,220408159,1028,1028,1028,1028,1
|
|
20240502,114700,220407131,1024,1024,1024,1024,0
|
|
20240502,114600,220407131,1024,1024,1024,1024,0
|
|
20240502,114500,220407131,1024,1024,1024,1024,0
|
|
20240502,114400,220407131,1024,1024,1024,1024,186
|
|
20240502,114300,220216667,1024,1024,1024,1024,714
|
|
20240502,114200,219485531,1024,1024,1024,1024,700
|
|
20240502,114100,218768731,1029,1029,1029,1024,1187
|
|
20240502,114000,217548238,1029,1029,1029,1029,0
|
|
20240502,113900,217548238,1029,1029,1029,1029,1
|
|
20240502,113800,217547209,1024,1027,1027,1024,319
|
|
20240502,113700,217220406,1027,1029,1029,1027,241
|
|
20240502,113600,216972419,1029,1029,1029,1029,0
|
|
20240502,113500,216972419,1029,1029,1029,1029,0
|
|
20240502,113400,216972419,1029,1030,1030,1029,7
|
|
20240502,113300,216965215,1029,1030,1030,1029,115
|
|
20240502,113200,216846877,1030,1030,1030,1030,1
|
|
20240502,113100,216845847,1030,1030,1030,1030,597
|
|
20240502,113000,216230937,1030,1030,1035,1030,1419
|
|
20240502,112900,214769362,1030,1030,1030,1030,7972
|
|
20240502,112800,206558202,1037,1031,1037,1030,501
|
|
20240502,112700,206042105,1030,1034,1039,1030,2764
|
|
20240502,112600,203191695,1041,1033,1043,1033,32996
|
|
20240502,112500,168910421,1032,1032,1032,1032,427
|
|
20240502,112400,168469757,1032,1030,1032,1029,10557
|
|
20240502,112300,157593789,1030,1027,1030,1027,5373
|
|
20240502,112200,152063488,1027,1026,1027,1024,1025
|
|
20240502,112100,151011328,1026,1026,1026,1025,3
|
|
20240502,112000,151008251,1024,1024,1024,1024,0
|
|
20240502,111900,151008251,1024,1022,1025,1022,3505
|
|
20240502,111800,147416141,1022,1023,1024,1022,1247
|
|
20240502,111700,146140599,1023,1022,1023,1022,59
|
|
20240502,111600,146080300,1020,1020,1020,1020,200
|
|
20240502,111500,145876300,1021,1017,1021,1017,1402
|
|
20240502,111400,144445893,1017,1016,1017,1016,1274
|
|
20240502,111300,143150509,1008,1009,1009,1008,1830
|
|
20240502,111200,141305669,1008,1008,1008,1008,0
|
|
20240502,111100,141305669,1008,1012,1012,1008,2000
|
|
20240502,111000,139287894,1021,1021,1021,1021,0
|
|
20240502,110900,139287894,1021,1021,1021,1021,0
|
|
20240502,110800,139287894,1021,1020,1022,1011,794
|
|
20240502,110700,138484839,1017,1017,1017,1017,967
|
|
20240502,110600,137501400,1017,1017,1017,1017,20
|
|
20240502,110500,137481060,1017,1017,1017,1017,0
|
|
20240502,110400,137481060,1017,1017,1017,1017,0
|
|
20240502,110300,137481060,1017,1019,1019,1011,553
|
|
20240502,110200,136919222,1020,1020,1020,1020,500
|
|
20240502,110100,136409222,1020,1020,1020,1020,41
|
|
20240502,110000,136367402,1020,1020,1020,1020,1
|
|
20240502,105900,136366382,1020,1020,1020,1020,0
|
|
20240502,105800,136366382,1020,1022,1022,1020,3
|
|
20240502,105700,136363319,1023,1023,1023,1023,0
|
|
20240502,105600,136363319,1023,1021,1023,1021,1001
|
|
20240502,105500,135339389,1021,1021,1021,1021,500
|
|
20240502,105400,134828889,1021,1020,1021,1020,569
|
|
20240502,105300,134247969,1020,1020,1020,1020,0
|
|
20240502,105200,134247969,1020,1015,1020,1015,918
|
|
20240502,105100,133312509,1020,1019,1020,1019,414
|
|
20240502,105000,132890642,1018,1018,1018,1018,150
|
|
20240502,104900,132737942,1012,1012,1012,1012,598
|
|
20240502,104800,132132766,1012,1012,1012,1012,450
|
|
20240502,104700,131677366,1018,1018,1018,1018,0
|
|
20240502,104600,131677366,1018,1018,1018,1011,1009
|
|
20240502,104500,130656248,1017,1017,1017,1017,0
|
|
20240502,104400,130656248,1017,1017,1017,1017,0
|
|
20240502,104300,130656248,1017,1014,1017,1012,1501
|
|
20240502,104200,129136683,1020,1020,1020,1020,0
|
|
20240502,104100,129136683,1020,1020,1020,1020,10
|
|
20240502,104000,129126483,1021,1021,1022,1011,1090
|
|
20240502,103900,128024171,1024,1013,1031,1013,1594
|
|
20240502,103800,126392993,1020,1015,1021,1011,4939
|
|
20240502,103700,121361252,1015,1010,1015,1010,7937
|
|
20240502,103600,113333597,1008,1010,1010,1008,8534
|
|
20240502,103500,104731305,1008,1008,1010,1008,2680
|
|
20240502,103400,102029861,1009,1007,1009,1007,103
|
|
20240502,103300,101926136,1007,1008,1011,1007,5001
|
|
20240502,103200,96890124,1012,1012,1012,1012,1250
|
|
20240502,103100,95625124,1012,1010,1012,1010,2
|
|
20240502,103000,95623102,1001,1001,1001,1001,0
|
|
20240502,102900,95623102,1001,1010,1012,1001,1257
|
|
20240502,102800,94353410,1011,1011,1011,1011,0
|
|
20240502,102700,94353410,1011,1009,1011,1009,6400
|
|
20240502,102600,87889497,1009,1001,1009,1000,201
|
|
20240502,102500,87688486,1010,1010,1010,1010,5000
|
|
20240502,102400,82638486,1011,1011,1011,1011,2
|
|
20240502,102300,82636464,1012,1000,1012,1000,2182
|
|
20240502,102200,80433709,1000,1001,1005,1000,2983
|
|
20240502,102100,77450458,1001,1003,1003,996,22
|
|
20240502,102000,77428480,1012,1012,1012,1012,0
|
|
20240502,101900,77428480,1012,1012,1012,1012,0
|
|
20240502,101800,77428480,1012,1000,1012,993,2617
|
|
20240502,101700,74810060,1000,997,1000,997,4755
|
|
20240502,101600,70066455,997,997,997,997,0
|
|
20240502,101500,70066455,997,997,997,997,714
|
|
20240502,101400,69354597,998,997,998,997,1298
|
|
20240502,101300,68059479,997,988,997,988,3400
|
|
20240502,101200,64693104,988,988,988,988,2018
|
|
20240502,101100,62699320,987,984,987,984,3693
|
|
20240502,101000,59057318,985,985,985,985,0
|
|
20240502,100900,59057318,985,985,985,985,0
|
|
20240502,100800,59057318,985,985,985,967,1389
|
|
20240502,100700,57709763,985,984,985,984,434
|
|
20240502,100600,57282420,984,984,984,984,3
|
|
20240502,100500,57279468,985,985,985,985,0
|
|
20240502,100400,57279468,985,984,986,984,1012
|
|
20240502,100300,56282657,985,985,985,985,2
|
|
20240502,100200,56280687,985,985,985,985,0
|
|
20240502,100100,56280687,985,985,985,985,20
|
|
20240502,100000,56260987,985,985,985,985,1
|
|
20240502,095900,56260002,977,977,977,977,41
|
|
20240502,095800,56219945,986,986,986,986,0
|
|
20240502,095700,56219945,986,986,986,986,1000
|
|
20240502,095600,55233945,985,978,985,978,9179
|
|
20240502,095500,46214978,978,976,978,976,1000
|
|
20240502,095400,45237178,976,976,976,976,0
|
|
20240502,095300,45237178,976,976,976,976,0
|
|
20240502,095200,45237178,976,976,976,976,0
|
|
20240502,095100,45237178,976,976,976,976,0
|
|
20240502,095000,45237178,976,974,976,974,147
|
|
20240502,094900,45093989,967,970,970,967,643
|
|
20240502,094800,44472202,975,975,975,975,0
|
|
20240502,094700,44472202,975,975,975,975,0
|
|
20240502,094600,44472202,975,975,975,975,0
|
|
20240502,094500,44472202,975,975,975,975,0
|
|
20240502,094400,44472202,975,969,976,969,20
|
|
20240502,094300,44452809,970,970,970,970,1
|
|
20240502,094200,44451839,978,978,978,978,0
|
|
20240502,094100,44451839,978,978,978,978,0
|
|
20240502,094000,44451839,978,978,978,978,0
|
|
20240502,093900,44451839,978,978,978,978,0
|
|
20240502,093800,44451839,978,976,978,976,4
|
|
20240502,093700,44447932,966,966,966,966,0
|
|
20240502,093600,44447932,966,967,967,966,504
|
|
20240502,093500,43961046,969,969,969,969,0
|
|
20240502,093400,43961046,969,969,969,969,0
|
|
20240502,093300,43961046,969,969,969,969,0
|
|
20240502,093200,43961046,969,969,969,969,11
|
|
20240502,093100,43950387,980,980,980,980,0
|
|
20240502,093000,43950387,980,978,980,978,2
|
|
20240502,092900,43948429,977,976,977,976,7046
|
|
20240502,092800,37065591,976,973,976,973,408
|
|
20240502,092700,36668603,973,971,973,971,9000
|
|
20240502,092600,27915607,971,971,971,971,1
|
|
20240502,092500,27914636,963,963,963,963,0
|
|
20240502,092400,27914636,963,972,972,963,1478
|
|
20240502,092300,26482070,972,972,972,972,0
|
|
20240502,092200,26482070,972,972,972,972,0
|
|
20240502,092100,26482070,972,972,972,972,0
|
|
20240502,092000,26482070,972,962,972,962,254
|
|
20240502,091900,26237712,972,972,972,972,0
|
|
20240502,091800,26237712,972,972,972,972,1
|
|
20240502,091700,26236740,972,972,972,972,0
|
|
20240502,091600,26236740,972,972,972,972,1
|
|
20240502,091500,26235768,972,972,972,972,1
|
|
20240502,091400,26234796,971,971,971,971,522
|
|
20240502,091300,25727934,972,970,972,970,2
|
|
20240502,091200,25725992,961,965,965,961,4000
|
|
20240502,091100,21874272,972,965,972,965,2
|
|
20240502,091000,21872335,963,963,963,963,0
|
|
20240502,090900,21872335,963,974,975,963,2031
|
|
20240502,090800,19910387,976,976,976,976,0
|
|
20240502,090700,19910387,976,968,976,966,3879
|
|
20240502,090600,16160262,976,976,976,976,0
|
|
20240502,090500,16160262,976,966,976,966,2401
|
|
20240502,090400,13840886,965,972,978,965,7003
|
|
20240502,090300,7067523,979,979,979,979,0
|
|
20240502,090200,7067523,979,979,979,979,20
|
|
20240502,090100,7047943,971,971,971,971,0
|
|
20240502,090000,7047943,971,980,980,971,7211
|