647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194400,238852390,3280,3280,3280,3280,1972
|
|
20240502,194300,238852390,3280,3280,3280,3280,0
|
|
20240502,194200,238852390,3280,3280,3280,3280,0
|
|
20240502,194100,238852390,3280,3280,3280,3280,0
|
|
20240502,194000,238852390,3280,3280,3280,3280,0
|
|
20240502,193900,238852390,3280,3280,3280,3280,0
|
|
20240502,193800,238852390,3280,3280,3280,3280,0
|
|
20240502,193700,238852390,3280,3280,3280,3280,0
|
|
20240502,193600,238852390,3280,3280,3280,3280,0
|
|
20240502,193500,238852390,3280,3280,3280,3280,0
|
|
20240502,193400,238852390,3280,3280,3280,3280,0
|
|
20240502,193300,238852390,3280,3280,3280,3280,0
|
|
20240502,193200,238852390,3280,3280,3280,3280,0
|
|
20240502,193100,238852390,3280,3280,3280,3280,0
|
|
20240502,193000,238852390,3280,3280,3280,3280,0
|
|
20240502,192900,238852390,3280,3280,3280,3280,0
|
|
20240502,192800,238852390,3280,3280,3280,3280,0
|
|
20240502,192700,238852390,3280,3280,3280,3280,0
|
|
20240502,192600,238852390,3280,3280,3280,3280,0
|
|
20240502,192500,238852390,3280,3280,3280,3280,0
|
|
20240502,192400,238852390,3280,3280,3280,3280,0
|
|
20240502,192300,238852390,3280,3280,3280,3280,0
|
|
20240502,192200,238852390,3280,3280,3280,3280,0
|
|
20240502,192100,238852390,3280,3280,3280,3280,0
|
|
20240502,192000,238852390,3280,3280,3280,3280,0
|
|
20240502,191900,238852390,3280,3280,3280,3280,0
|
|
20240502,191800,238852390,3280,3280,3280,3280,0
|
|
20240502,191700,238852390,3280,3280,3280,3280,0
|
|
20240502,191600,238852390,3280,3280,3280,3280,0
|
|
20240502,191500,238852390,3280,3280,3280,3280,0
|
|
20240502,191400,238852390,3280,3280,3280,3280,1972
|
|
20240502,191300,238852390,3280,3280,3280,3280,0
|
|
20240502,191200,238852390,3280,3280,3280,3280,0
|
|
20240502,191100,238852390,3280,3280,3280,3280,0
|
|
20240502,191000,238852390,3280,3280,3280,3280,0
|
|
20240502,190900,238852390,3280,3280,3280,3280,0
|
|
20240502,190800,238852390,3280,3280,3280,3280,0
|
|
20240502,190700,238852390,3280,3280,3280,3280,0
|
|
20240502,190600,238852390,3280,3280,3280,3280,0
|
|
20240502,190500,238852390,3280,3280,3280,3280,0
|
|
20240502,190400,238852390,3280,3280,3280,3280,0
|
|
20240502,190300,238852390,3280,3280,3280,3280,0
|
|
20240502,190200,238852390,3280,3280,3280,3280,0
|
|
20240502,190100,238852390,3280,3280,3280,3280,0
|
|
20240502,190000,238852390,3280,3280,3280,3280,0
|
|
20240502,185900,238852390,3280,3280,3280,3280,0
|
|
20240502,185800,238852390,3280,3280,3280,3280,0
|
|
20240502,185700,238852390,3280,3280,3280,3280,0
|
|
20240502,185600,238852390,3280,3280,3280,3280,0
|
|
20240502,185500,238852390,3280,3280,3280,3280,0
|
|
20240502,185400,238852390,3280,3280,3280,3280,0
|
|
20240502,185300,238852390,3280,3280,3280,3280,0
|
|
20240502,185200,238852390,3280,3280,3280,3280,0
|
|
20240502,185100,238852390,3280,3280,3280,3280,0
|
|
20240502,185000,238852390,3280,3280,3280,3280,0
|
|
20240502,184900,238852390,3280,3280,3280,3280,0
|
|
20240502,184800,238852390,3280,3280,3280,3280,0
|
|
20240502,184700,238852390,3280,3280,3280,3280,0
|
|
20240502,184600,238852390,3280,3280,3280,3280,0
|
|
20240502,184500,238852390,3280,3280,3280,3280,0
|
|
20240502,184400,238852390,3280,3280,3280,3280,1972
|
|
20240502,184300,238852390,3280,3280,3280,3280,0
|
|
20240502,184200,238852390,3280,3280,3280,3280,0
|
|
20240502,184100,238852390,3280,3280,3280,3280,0
|
|
20240502,184000,238852390,3280,3280,3280,3280,0
|
|
20240502,183900,238852390,3280,3280,3280,3280,0
|
|
20240502,183800,238852390,3280,3280,3280,3280,0
|
|
20240502,183700,238852390,3280,3280,3280,3280,0
|
|
20240502,183600,238852390,3280,3280,3280,3280,0
|
|
20240502,183500,238852390,3280,3280,3280,3280,0
|
|
20240502,183400,238852390,3280,3280,3280,3280,0
|
|
20240502,183300,238852390,3280,3280,3280,3280,0
|
|
20240502,183200,238852390,3280,3280,3280,3280,0
|
|
20240502,183100,238852390,3280,3280,3280,3280,0
|
|
20240502,183000,238852390,3280,3280,3280,3280,0
|
|
20240502,182900,238852390,3280,3280,3280,3280,0
|
|
20240502,182800,238852390,3280,3280,3280,3280,0
|
|
20240502,182700,238852390,3280,3280,3280,3280,0
|
|
20240502,182600,238852390,3280,3280,3280,3280,0
|
|
20240502,182500,238852390,3280,3280,3280,3280,0
|
|
20240502,182400,238852390,3280,3280,3280,3280,0
|
|
20240502,182300,238852390,3280,3280,3280,3280,0
|
|
20240502,182200,238852390,3280,3280,3280,3280,0
|
|
20240502,182100,238852390,3280,3280,3280,3280,0
|
|
20240502,182000,238852390,3280,3280,3280,3280,0
|
|
20240502,181900,238852390,3280,3280,3280,3280,0
|
|
20240502,181800,238852390,3280,3280,3280,3280,0
|
|
20240502,181700,238852390,3280,3280,3280,3280,0
|
|
20240502,181600,238852390,3280,3280,3280,3280,0
|
|
20240502,181500,238852390,3280,3280,3280,3280,0
|
|
20240502,181400,238852390,3280,3280,3280,3280,1972
|
|
20240502,181300,238852390,3280,3280,3280,3280,0
|
|
20240502,181200,238852390,3280,3280,3280,3280,0
|
|
20240502,181100,238852390,3280,3280,3280,3280,0
|
|
20240502,181000,238852390,3280,3280,3280,3280,0
|
|
20240502,180900,238852390,3280,3280,3280,3280,0
|
|
20240502,180800,238852390,3280,3280,3280,3280,0
|
|
20240502,180700,238852390,3280,3280,3280,3280,0
|
|
20240502,180600,238852390,3280,3280,3280,3280,0
|
|
20240502,180500,238852390,3280,3280,3280,3280,0
|
|
20240502,180400,238852390,3280,3280,3280,3280,0
|
|
20240502,180300,238852390,3280,3280,3280,3280,0
|
|
20240502,180200,238852390,3280,3280,3280,3280,0
|
|
20240502,180100,238852390,3280,3280,3280,3280,0
|
|
20240502,180000,238852390,3280,3280,3280,3280,0
|
|
20240502,175900,238852390,3280,3280,3280,3280,0
|
|
20240502,175800,238852390,3280,3280,3280,3280,0
|
|
20240502,175700,238852390,3280,3280,3280,3280,0
|
|
20240502,175600,238852390,3280,3280,3280,3280,0
|
|
20240502,175500,238852390,3280,3280,3280,3280,0
|
|
20240502,175400,238852390,3280,3280,3280,3280,0
|
|
20240502,175300,238852390,3280,3280,3280,3280,0
|
|
20240502,175200,238852390,3280,3280,3280,3280,0
|
|
20240502,175100,238852390,3280,3280,3280,3280,0
|
|
20240502,175000,238852390,3280,3280,3280,3280,0
|
|
20240502,174900,238852390,3280,3280,3280,3280,0
|
|
20240502,174800,238852390,3280,3280,3280,3280,0
|
|
20240502,174700,238852390,3280,3280,3280,3280,0
|
|
20240502,174600,238852390,3280,3280,3280,3280,0
|
|
20240502,174500,238852390,3280,3280,3280,3280,0
|
|
20240502,174400,238852390,3280,3280,3280,3280,1972
|
|
20240502,174300,238852390,3280,3280,3280,3280,0
|
|
20240502,174200,238852390,3280,3280,3280,3280,0
|
|
20240502,174100,238852390,3280,3280,3280,3280,0
|
|
20240502,174000,238852390,3280,3280,3280,3280,0
|
|
20240502,173900,238852390,3280,3280,3280,3280,0
|
|
20240502,173800,238852390,3280,3280,3280,3280,0
|
|
20240502,173700,238852390,3280,3280,3280,3280,0
|
|
20240502,173600,238852390,3280,3280,3280,3280,0
|
|
20240502,173500,238852390,3280,3280,3280,3280,0
|
|
20240502,173400,238852390,3280,3280,3280,3280,0
|
|
20240502,173300,238852390,3280,3280,3280,3280,0
|
|
20240502,173200,238852390,3280,3280,3280,3280,0
|
|
20240502,173100,238852390,3280,3280,3280,3280,0
|
|
20240502,173000,238852390,3280,3280,3280,3280,0
|
|
20240502,172900,238852390,3280,3280,3280,3280,0
|
|
20240502,172800,238852390,3280,3280,3280,3280,0
|
|
20240502,172700,238852390,3280,3280,3280,3280,0
|
|
20240502,172600,238852390,3280,3280,3280,3280,0
|
|
20240502,172500,238852390,3280,3280,3280,3280,0
|
|
20240502,172400,238852390,3280,3280,3280,3280,0
|
|
20240502,172300,238852390,3280,3280,3280,3280,0
|
|
20240502,172200,238852390,3280,3280,3280,3280,0
|
|
20240502,172100,238852390,3280,3280,3280,3280,0
|
|
20240502,172000,238852390,3280,3280,3280,3280,0
|
|
20240502,171900,238852390,3280,3280,3280,3280,0
|
|
20240502,171800,238852390,3280,3280,3280,3280,0
|
|
20240502,171700,238852390,3280,3280,3280,3280,0
|
|
20240502,171600,238852390,3280,3280,3280,3280,0
|
|
20240502,171500,238852390,3280,3280,3280,3280,0
|
|
20240502,171400,238852390,3280,3280,3280,3280,1972
|
|
20240502,171300,238852390,3280,3280,3280,3280,0
|
|
20240502,171200,238852390,3280,3280,3280,3280,0
|
|
20240502,171100,238852390,3280,3280,3280,3280,0
|
|
20240502,171000,238852390,3280,3280,3280,3280,0
|
|
20240502,170900,238852390,3280,3280,3280,3280,0
|
|
20240502,170800,238852390,3280,3280,3280,3280,0
|
|
20240502,170700,238852390,3280,3280,3280,3280,0
|
|
20240502,170600,238852390,3280,3280,3280,3280,0
|
|
20240502,170500,238852390,3280,3280,3280,3280,0
|
|
20240502,170400,238852390,3280,3280,3280,3280,0
|
|
20240502,170300,238852390,3280,3280,3280,3280,0
|
|
20240502,170200,238852390,3280,3280,3280,3280,0
|
|
20240502,170100,238852390,3280,3280,3280,3280,0
|
|
20240502,170000,238852390,3280,3280,3280,3280,0
|
|
20240502,165900,238852390,3280,3280,3280,3280,0
|
|
20240502,165800,238852390,3280,3280,3280,3280,0
|
|
20240502,165700,238852390,3280,3280,3280,3280,0
|
|
20240502,165600,238852390,3280,3280,3280,3280,0
|
|
20240502,165500,238852390,3280,3280,3280,3280,0
|
|
20240502,165400,238852390,3280,3280,3280,3280,0
|
|
20240502,165300,238852390,3280,3280,3280,3280,0
|
|
20240502,165200,238852390,3280,3280,3280,3280,0
|
|
20240502,165100,238852390,3280,3280,3280,3280,0
|
|
20240502,165000,238852390,3280,3280,3280,3280,0
|
|
20240502,164900,238852390,3280,3280,3280,3280,0
|
|
20240502,164800,238852390,3280,3280,3280,3280,0
|
|
20240502,164700,238852390,3280,3280,3280,3280,0
|
|
20240502,164600,238852390,3280,3280,3280,3280,0
|
|
20240502,164500,238852390,3280,3280,3280,3280,0
|
|
20240502,164400,238852390,3280,3280,3280,3280,1972
|
|
20240502,164300,238852390,3280,3280,3280,3280,0
|
|
20240502,164200,238852390,3280,3280,3280,3280,0
|
|
20240502,164100,238852390,3280,3280,3280,3280,0
|
|
20240502,164000,238852390,3280,3280,3280,3280,0
|
|
20240502,163900,238852390,3280,3280,3280,3280,0
|
|
20240502,163800,238852390,3280,3280,3280,3280,0
|
|
20240502,163700,238852390,3280,3280,3280,3280,0
|
|
20240502,163600,238852390,3280,3280,3280,3280,0
|
|
20240502,163500,238852390,3280,3280,3280,3280,0
|
|
20240502,163400,238852390,3280,3280,3280,3280,0
|
|
20240502,163300,238852390,3280,3280,3280,3280,0
|
|
20240502,163200,238852390,3280,3280,3280,3280,0
|
|
20240502,163100,238852390,3280,3280,3280,3280,0
|
|
20240502,163000,238852390,3280,3280,3280,3280,0
|
|
20240502,162900,238852390,3280,3280,3280,3280,0
|
|
20240502,162800,238852390,3280,3280,3280,3280,0
|
|
20240502,162700,238852390,3280,3280,3280,3280,0
|
|
20240502,162600,238852390,3280,3280,3280,3280,0
|
|
20240502,162500,238852390,3280,3280,3280,3280,0
|
|
20240502,162400,238852390,3280,3280,3280,3280,0
|
|
20240502,162300,238852390,3280,3280,3280,3280,0
|
|
20240502,162200,238852390,3280,3280,3280,3280,0
|
|
20240502,162100,238852390,3280,3280,3280,3280,0
|
|
20240502,162000,238852390,3280,3280,3280,3280,0
|
|
20240502,161900,238852390,3280,3280,3280,3280,0
|
|
20240502,161800,238852390,3280,3280,3280,3280,0
|
|
20240502,161700,238852390,3280,3280,3280,3280,0
|
|
20240502,161600,238852390,3280,3280,3280,3280,0
|
|
20240502,161500,238852390,3280,3280,3280,3280,0
|
|
20240502,161400,238852390,3280,3280,3280,3280,1972
|
|
20240502,161300,238852390,3280,3280,3280,3280,0
|
|
20240502,161200,238852390,3280,3280,3280,3280,0
|
|
20240502,161100,238852390,3280,3280,3280,3280,0
|
|
20240502,161000,238852390,3280,3280,3280,3280,0
|
|
20240502,160900,238852390,3280,3280,3280,3280,0
|
|
20240502,160800,238852390,3280,3280,3280,3280,0
|
|
20240502,160700,238852390,3280,3280,3280,3280,0
|
|
20240502,160600,238852390,3280,3280,3280,3280,0
|
|
20240502,160500,238852390,3280,3280,3280,3280,0
|
|
20240502,160400,238852390,3280,3280,3280,3280,0
|
|
20240502,160300,238852390,3280,3280,3280,3280,0
|
|
20240502,160200,238852390,3280,3280,3280,3280,0
|
|
20240502,160100,238852390,3280,3280,3280,3280,0
|
|
20240502,160000,238852390,3280,3280,3280,3280,0
|
|
20240502,155900,238852390,3280,3280,3280,3280,0
|
|
20240502,155800,238852390,3280,3280,3280,3280,0
|
|
20240502,155700,238852390,3280,3280,3280,3280,0
|
|
20240502,155600,238852390,3280,3280,3280,3280,0
|
|
20240502,155500,238852390,3280,3280,3280,3280,0
|
|
20240502,155400,238852390,3280,3280,3280,3280,0
|
|
20240502,155300,238852390,3280,3280,3280,3280,0
|
|
20240502,155200,238852390,3280,3280,3280,3280,0
|
|
20240502,155100,238852390,3280,3280,3280,3280,0
|
|
20240502,155000,238852390,3280,3280,3280,3280,0
|
|
20240502,154900,238852390,3280,3280,3280,3280,0
|
|
20240502,154800,238852390,3280,3280,3280,3280,0
|
|
20240502,154700,238852390,3280,3280,3280,3280,0
|
|
20240502,154600,238852390,3280,3280,3280,3280,0
|
|
20240502,154500,238852390,3280,3280,3280,3280,0
|
|
20240502,154400,238852390,3280,3280,3280,3280,1972
|
|
20240502,154300,238852390,3280,3280,3280,3280,0
|
|
20240502,154200,238852390,3280,3280,3280,3280,0
|
|
20240502,154100,238852390,3280,3280,3280,3280,0
|
|
20240502,154000,238852390,3280,3280,3280,3280,0
|
|
20240502,153900,238852390,3280,3280,3280,3280,0
|
|
20240502,153800,238852390,3280,3280,3280,3280,0
|
|
20240502,153700,238852390,3280,3280,3280,3280,0
|
|
20240502,153600,238852390,3280,3280,3280,3280,0
|
|
20240502,153500,238852390,3280,3280,3280,3280,0
|
|
20240502,153400,238852390,3280,3280,3280,3280,0
|
|
20240502,153300,238852390,3280,3280,3280,3280,0
|
|
20240502,153200,238852390,3280,3280,3280,3280,0
|
|
20240502,153100,238852390,3280,3280,3280,3280,0
|
|
20240502,153000,238852390,3280,3280,3280,3280,1972
|
|
20240502,152900,232384230,3255,3255,3255,3255,0
|
|
20240502,152800,232384230,3255,3255,3255,3255,0
|
|
20240502,152700,232384230,3255,3255,3255,3255,0
|
|
20240502,152600,232384230,3255,3255,3255,3255,0
|
|
20240502,152500,232384230,3255,3255,3255,3255,0
|
|
20240502,152400,232384230,3255,3255,3255,3255,0
|
|
20240502,152300,232384230,3255,3255,3255,3255,0
|
|
20240502,152200,232384230,3255,3255,3255,3255,0
|
|
20240502,152100,232384230,3255,3255,3255,3255,0
|
|
20240502,152000,232384230,3255,3255,3255,3255,0
|
|
20240502,151900,232384230,3255,3255,3255,3255,1
|
|
20240502,151800,232380975,3250,3250,3250,3250,1500
|
|
20240502,151700,227505975,3240,3240,3240,3240,2500
|
|
20240502,151600,219405975,3245,3245,3245,3245,420
|
|
20240502,151500,218043075,3245,3245,3245,3245,100
|
|
20240502,151400,217718575,3245,3245,3245,3245,11
|
|
20240502,151300,217682880,3245,3240,3245,3240,35
|
|
20240502,151200,217569460,3235,3235,3235,3235,0
|
|
20240502,151100,217569460,3235,3235,3235,3235,0
|
|
20240502,151000,217569460,3235,3240,3240,3235,108
|
|
20240502,150900,217220075,3240,3240,3240,3240,0
|
|
20240502,150800,217220075,3240,3240,3240,3240,0
|
|
20240502,150700,217220075,3240,3240,3240,3240,73
|
|
20240502,150600,216983555,3240,3240,3240,3240,0
|
|
20240502,150500,216983555,3240,3240,3240,3240,0
|
|
20240502,150400,216983555,3240,3240,3240,3240,0
|
|
20240502,150300,216983555,3240,3240,3240,3240,0
|
|
20240502,150200,216983555,3240,3240,3240,3240,0
|
|
20240502,150100,216983555,3240,3240,3240,3240,0
|
|
20240502,150000,216983555,3240,3245,3245,3240,17
|
|
20240502,145900,216928450,3245,3245,3245,3245,0
|
|
20240502,145800,216928450,3245,3245,3245,3245,0
|
|
20240502,145700,216928450,3245,3245,3245,3245,0
|
|
20240502,145600,216928450,3245,3245,3245,3245,0
|
|
20240502,145500,216928450,3245,3245,3245,3245,5
|
|
20240502,145400,216912225,3245,3245,3245,3245,0
|
|
20240502,145300,216912225,3245,3245,3245,3245,0
|
|
20240502,145200,216912225,3245,3245,3245,3245,70
|
|
20240502,145100,216685075,3250,3250,3250,3250,179
|
|
20240502,145000,216103325,3260,3260,3260,3260,20
|
|
20240502,144900,216038125,3250,3255,3255,3250,361
|
|
20240502,144800,214864775,3255,3255,3255,3255,0
|
|
20240502,144700,214864775,3255,3255,3255,3255,0
|
|
20240502,144600,214864775,3255,3255,3255,3255,2
|
|
20240502,144500,214858265,3255,3255,3255,3255,0
|
|
20240502,144400,214858265,3255,3255,3255,3255,1
|
|
20240502,144300,214855010,3260,3260,3260,3260,77
|
|
20240502,144200,214603990,3260,3260,3260,3260,0
|
|
20240502,144100,214603990,3260,3260,3260,3260,0
|
|
20240502,144000,214603990,3260,3255,3260,3255,2
|
|
20240502,143900,214597475,3245,3245,3245,3245,0
|
|
20240502,143800,214597475,3245,3245,3245,3245,0
|
|
20240502,143700,214597475,3245,3245,3245,3245,2
|
|
20240502,143600,214590985,3245,3245,3245,3245,0
|
|
20240502,143500,214590985,3245,3245,3245,3245,0
|
|
20240502,143400,214590985,3245,3245,3245,3245,0
|
|
20240502,143300,214590985,3245,3245,3245,3245,0
|
|
20240502,143200,214590985,3245,3245,3245,3245,0
|
|
20240502,143100,214590985,3245,3245,3245,3245,0
|
|
20240502,143000,214590985,3245,3245,3245,3245,0
|
|
20240502,142900,214590985,3245,3245,3245,3245,2
|
|
20240502,142800,214584495,3240,3240,3240,3240,0
|
|
20240502,142700,214584495,3240,3240,3240,3240,0
|
|
20240502,142600,214584495,3240,3240,3240,3240,0
|
|
20240502,142500,214584495,3240,3240,3240,3240,0
|
|
20240502,142400,214584495,3240,3240,3240,3240,0
|
|
20240502,142300,214584495,3240,3240,3240,3240,0
|
|
20240502,142200,214584495,3240,3240,3240,3240,0
|
|
20240502,142100,214584495,3240,3240,3240,3240,0
|
|
20240502,142000,214584495,3240,3240,3240,3240,0
|
|
20240502,141900,214584495,3240,3240,3240,3240,0
|
|
20240502,141800,214584495,3240,3240,3240,3240,0
|
|
20240502,141700,214584495,3240,3240,3240,3240,3
|
|
20240502,141600,214574775,3235,3235,3235,3235,0
|
|
20240502,141500,214574775,3235,3235,3235,3235,0
|
|
20240502,141400,214574775,3235,3235,3235,3235,0
|
|
20240502,141300,214574775,3235,3235,3235,3235,0
|
|
20240502,141200,214574775,3235,3235,3235,3235,1
|
|
20240502,141100,214571540,3255,3255,3255,3255,0
|
|
20240502,141000,214571540,3255,3255,3255,3255,0
|
|
20240502,140900,214571540,3255,3255,3255,3255,0
|
|
20240502,140800,214571540,3255,3255,3255,3255,0
|
|
20240502,140700,214571540,3255,3255,3255,3255,0
|
|
20240502,140600,214571540,3255,3255,3255,3255,0
|
|
20240502,140500,214571540,3255,3255,3255,3255,0
|
|
20240502,140400,214571540,3255,3255,3255,3255,0
|
|
20240502,140300,214571540,3255,3255,3255,3255,10
|
|
20240502,140200,214538990,3255,3255,3255,3255,10
|
|
20240502,140100,214506440,3260,3260,3260,3260,0
|
|
20240502,140000,214506440,3260,3260,3260,3260,0
|
|
20240502,135900,214506440,3260,3260,3260,3260,0
|
|
20240502,135800,214506440,3260,3260,3260,3260,0
|
|
20240502,135700,214506440,3260,3260,3260,3260,0
|
|
20240502,135600,214506440,3260,3260,3260,3260,0
|
|
20240502,135500,214506440,3260,3260,3260,3260,0
|
|
20240502,135400,214506440,3260,3260,3260,3260,0
|
|
20240502,135300,214506440,3260,3255,3260,3255,200
|
|
20240502,135200,213854930,3235,3235,3235,3235,0
|
|
20240502,135100,213854930,3235,3235,3235,3235,0
|
|
20240502,135000,213854930,3235,3235,3235,3235,0
|
|
20240502,134900,213854930,3235,3235,3235,3235,0
|
|
20240502,134800,213854930,3235,3235,3235,3235,0
|
|
20240502,134700,213854930,3235,3235,3235,3235,0
|
|
20240502,134600,213854930,3235,3235,3235,3235,0
|
|
20240502,134500,213854930,3235,3235,3235,3235,0
|
|
20240502,134400,213854930,3235,3235,3235,3235,0
|
|
20240502,134300,213854930,3235,3235,3235,3235,0
|
|
20240502,134200,213854930,3235,3235,3235,3235,0
|
|
20240502,134100,213854930,3235,3235,3235,3235,0
|
|
20240502,134000,213854930,3235,3235,3235,3235,0
|
|
20240502,133900,213854930,3235,3235,3235,3235,0
|
|
20240502,133800,213854930,3235,3235,3235,3235,0
|
|
20240502,133700,213854930,3235,3250,3250,3235,567
|
|
20240502,133600,212016655,3255,3255,3255,3255,99
|
|
20240502,133500,211694410,3260,3260,3260,3260,0
|
|
20240502,133400,211694410,3260,3260,3260,3260,0
|
|
20240502,133300,211694410,3260,3260,3260,3260,20
|
|
20240502,133200,211629210,3260,3260,3260,3260,10
|
|
20240502,133100,211596610,3260,3260,3260,3260,10
|
|
20240502,133000,211564010,3260,3260,3260,3260,135
|
|
20240502,132900,211123910,3260,3260,3260,3260,1
|
|
20240502,132800,211120650,3260,3255,3260,3255,3
|
|
20240502,132700,211110875,3245,3245,3245,3245,0
|
|
20240502,132600,211110875,3245,3245,3245,3245,0
|
|
20240502,132500,211110875,3245,3245,3245,3245,0
|
|
20240502,132400,211110875,3245,3245,3245,3245,0
|
|
20240502,132300,211110875,3245,3245,3245,3245,0
|
|
20240502,132200,211110875,3245,3245,3245,3245,0
|
|
20240502,132100,211110875,3245,3245,3245,3245,0
|
|
20240502,132000,211110875,3245,3245,3245,3245,0
|
|
20240502,131900,211110875,3245,3245,3245,3245,406
|
|
20240502,131800,209793405,3245,3245,3245,3245,0
|
|
20240502,131700,209793405,3245,3245,3245,3245,0
|
|
20240502,131600,209793405,3245,3245,3245,3245,0
|
|
20240502,131500,209793405,3245,3245,3245,3245,0
|
|
20240502,131400,209793405,3245,3245,3245,3245,0
|
|
20240502,131300,209793405,3245,3245,3245,3245,0
|
|
20240502,131200,209793405,3245,3245,3245,3245,0
|
|
20240502,131100,209793405,3245,3245,3245,3245,0
|
|
20240502,131000,209793405,3245,3245,3245,3245,0
|
|
20240502,130900,209793405,3245,3245,3245,3245,0
|
|
20240502,130800,209793405,3245,3245,3245,3245,94
|
|
20240502,130700,209488375,3240,3240,3240,3240,0
|
|
20240502,130600,209488375,3240,3240,3240,3240,0
|
|
20240502,130500,209488375,3240,3240,3240,3240,0
|
|
20240502,130400,209488375,3240,3240,3240,3240,0
|
|
20240502,130300,209488375,3240,3240,3240,3240,5
|
|
20240502,130200,209472175,3245,3245,3245,3245,0
|
|
20240502,130100,209472175,3245,3245,3245,3245,0
|
|
20240502,130000,209472175,3245,3245,3245,3245,0
|
|
20240502,125900,209472175,3245,3245,3245,3245,0
|
|
20240502,125800,209472175,3245,3245,3245,3245,0
|
|
20240502,125700,209472175,3245,3245,3245,3245,0
|
|
20240502,125600,209472175,3245,3245,3245,3245,0
|
|
20240502,125500,209472175,3245,3245,3245,3245,102
|
|
20240502,125400,209141185,3230,3230,3230,3230,5
|
|
20240502,125300,209125035,3220,3220,3220,3220,0
|
|
20240502,125200,209125035,3220,3220,3220,3220,0
|
|
20240502,125100,209125035,3220,3220,3220,3220,0
|
|
20240502,125000,209125035,3220,3220,3220,3220,0
|
|
20240502,124900,209125035,3220,3230,3230,3220,8425
|
|
20240502,124800,181967195,3230,3230,3230,3230,0
|
|
20240502,124700,181967195,3230,3230,3230,3230,0
|
|
20240502,124600,181967195,3230,3230,3230,3230,0
|
|
20240502,124500,181967195,3230,3235,3235,3230,3000
|
|
20240502,124400,172274685,3235,3235,3235,3235,0
|
|
20240502,124300,172274685,3235,3235,3235,3235,0
|
|
20240502,124200,172274685,3235,3235,3235,3235,0
|
|
20240502,124100,172274685,3235,3235,3235,3235,0
|
|
20240502,124000,172274685,3235,3235,3235,3235,0
|
|
20240502,123900,172274685,3235,3235,3235,3235,0
|
|
20240502,123800,172274685,3235,3235,3235,3235,0
|
|
20240502,123700,172274685,3235,3235,3235,3235,350
|
|
20240502,123600,171142435,3235,3235,3235,3235,0
|
|
20240502,123500,171142435,3235,3235,3235,3235,21
|
|
20240502,123400,171074500,3235,3235,3235,3235,0
|
|
20240502,123300,171074500,3235,3235,3235,3235,0
|
|
20240502,123200,171074500,3235,3235,3235,3235,0
|
|
20240502,123100,171074500,3235,3235,3235,3235,0
|
|
20240502,123000,171074500,3235,3235,3235,3235,0
|
|
20240502,122900,171074500,3235,3235,3235,3235,7
|
|
20240502,122800,171051855,3245,3245,3245,3245,0
|
|
20240502,122700,171051855,3245,3245,3245,3245,0
|
|
20240502,122600,171051855,3245,3245,3245,3245,0
|
|
20240502,122500,171051855,3245,3245,3245,3245,0
|
|
20240502,122400,171051855,3245,3245,3245,3245,0
|
|
20240502,122300,171051855,3245,3245,3245,3245,0
|
|
20240502,122200,171051855,3245,3245,3245,3245,0
|
|
20240502,122100,171051855,3245,3245,3245,3245,0
|
|
20240502,122000,171051855,3245,3245,3245,3245,201
|
|
20240502,121900,170399610,3240,3240,3240,3240,0
|
|
20240502,121800,170399610,3240,3240,3240,3240,0
|
|
20240502,121700,170399610,3240,3240,3240,3240,0
|
|
20240502,121600,170399610,3240,3240,3240,3240,1
|
|
20240502,121500,170396370,3235,3235,3235,3235,0
|
|
20240502,121400,170396370,3235,3235,3235,3235,0
|
|
20240502,121300,170396370,3235,3235,3235,3235,20
|
|
20240502,121200,170331670,3235,3235,3235,3235,0
|
|
20240502,121100,170331670,3235,3235,3235,3235,0
|
|
20240502,121000,170331670,3235,3235,3235,3235,3
|
|
20240502,120900,170321965,3235,3235,3235,3235,1
|
|
20240502,120800,170318730,3230,3230,3230,3230,0
|
|
20240502,120700,170318730,3230,3230,3230,3230,0
|
|
20240502,120600,170318730,3230,3230,3230,3230,0
|
|
20240502,120500,170318730,3230,3230,3230,3230,0
|
|
20240502,120400,170318730,3230,3230,3230,3230,1
|
|
20240502,120300,170315500,3230,3230,3230,3230,0
|
|
20240502,120200,170315500,3230,3230,3230,3230,0
|
|
20240502,120100,170315500,3230,3230,3230,3230,0
|
|
20240502,120000,170315500,3230,3230,3230,3230,0
|
|
20240502,115900,170315500,3230,3230,3230,3230,0
|
|
20240502,115800,170315500,3230,3230,3230,3230,0
|
|
20240502,115700,170315500,3230,3230,3230,3230,0
|
|
20240502,115600,170315500,3230,3230,3230,3230,0
|
|
20240502,115500,170315500,3230,3230,3230,3230,1
|
|
20240502,115400,170312270,3235,3235,3235,3235,162
|
|
20240502,115300,169788200,3240,3240,3240,3240,1
|
|
20240502,115200,169784960,3240,3240,3240,3240,8
|
|
20240502,115100,169759040,3240,3240,3240,3240,0
|
|
20240502,115000,169759040,3240,3240,3240,3240,11
|
|
20240502,114900,169723400,3245,3245,3245,3245,1
|
|
20240502,114800,169720155,3245,3245,3245,3245,0
|
|
20240502,114700,169720155,3245,3245,3245,3245,0
|
|
20240502,114600,169720155,3245,3245,3245,3245,5
|
|
20240502,114500,169703930,3245,3245,3245,3245,0
|
|
20240502,114400,169703930,3245,3245,3245,3245,30
|
|
20240502,114300,169606580,3245,3245,3245,3245,0
|
|
20240502,114200,169606580,3245,3245,3245,3245,1
|
|
20240502,114100,169603335,3240,3240,3240,3240,0
|
|
20240502,114000,169603335,3240,3240,3240,3240,0
|
|
20240502,113900,169603335,3240,3240,3240,3240,0
|
|
20240502,113800,169603335,3240,3240,3240,3240,0
|
|
20240502,113700,169603335,3240,3240,3240,3240,0
|
|
20240502,113600,169603335,3240,3245,3250,3240,23
|
|
20240502,113500,169528620,3250,3245,3250,3225,5062
|
|
20240502,113400,153165565,3245,3245,3245,3245,0
|
|
20240502,113300,153165565,3245,3245,3245,3245,500
|
|
20240502,113200,151543065,3245,3245,3245,3245,1
|
|
20240502,113100,151539820,3250,3250,3250,3250,0
|
|
20240502,113000,151539820,3250,3250,3250,3250,1
|
|
20240502,112900,151536570,3250,3250,3250,3250,0
|
|
20240502,112800,151536570,3250,3250,3250,3250,0
|
|
20240502,112700,151536570,3250,3250,3250,3250,0
|
|
20240502,112600,151536570,3250,3250,3250,3250,0
|
|
20240502,112500,151536570,3250,3250,3250,3250,4
|
|
20240502,112400,151523570,3250,3250,3250,3250,500
|
|
20240502,112300,149898570,3250,3255,3255,3250,2188
|
|
20240502,112200,142785060,3255,3255,3255,3255,0
|
|
20240502,112100,142785060,3255,3255,3255,3255,0
|
|
20240502,112000,142785060,3255,3255,3255,3255,0
|
|
20240502,111900,142785060,3255,3255,3255,3255,0
|
|
20240502,111800,142785060,3255,3255,3255,3255,0
|
|
20240502,111700,142785060,3255,3255,3255,3255,1
|
|
20240502,111600,142781805,3255,3255,3255,3255,0
|
|
20240502,111500,142781805,3255,3255,3255,3255,1
|
|
20240502,111400,142778550,3255,3255,3255,3255,0
|
|
20240502,111300,142778550,3255,3255,3255,3255,0
|
|
20240502,111200,142778550,3255,3255,3255,3255,0
|
|
20240502,111100,142778550,3255,3255,3255,3255,0
|
|
20240502,111000,142778550,3255,3255,3255,3255,0
|
|
20240502,110900,142778550,3255,3255,3255,3255,0
|
|
20240502,110800,142778550,3255,3255,3255,3255,1
|
|
20240502,110700,142775295,3250,3255,3255,3250,3100
|
|
20240502,110600,132700105,3255,3255,3255,3255,12
|
|
20240502,110500,132661045,3250,3250,3250,3250,0
|
|
20240502,110400,132661045,3250,3250,3250,3250,0
|
|
20240502,110300,132661045,3250,3250,3250,3250,1
|
|
20240502,110200,132657795,3255,3255,3255,3255,0
|
|
20240502,110100,132657795,3255,3255,3255,3255,361
|
|
20240502,110000,131482740,3255,3255,3255,3255,0
|
|
20240502,105900,131482740,3255,3260,3260,3255,1327
|
|
20240502,105800,127156730,3265,3275,3275,3265,2826
|
|
20240502,105700,117911750,3300,3300,3300,3300,0
|
|
20240502,105600,117911750,3300,3300,3300,3300,0
|
|
20240502,105500,117911750,3300,3300,3300,3300,0
|
|
20240502,105400,117911750,3300,3300,3300,3300,0
|
|
20240502,105300,117911750,3300,3300,3300,3300,0
|
|
20240502,105200,117911750,3300,3300,3300,3300,0
|
|
20240502,105100,117911750,3300,3300,3300,3300,0
|
|
20240502,105000,117911750,3300,3295,3300,3295,3
|
|
20240502,104900,117901860,3300,3300,3300,3300,0
|
|
20240502,104800,117901860,3300,3295,3300,3295,3
|
|
20240502,104700,117891970,3295,3295,3295,3295,1
|
|
20240502,104600,117888675,3275,3280,3280,3275,200
|
|
20240502,104500,117233465,3300,3300,3300,3300,0
|
|
20240502,104400,117233465,3300,3300,3300,3300,0
|
|
20240502,104300,117233465,3300,3300,3300,3300,0
|
|
20240502,104200,117233465,3300,3280,3300,3280,15
|
|
20240502,104100,117184245,3275,3275,3275,3275,0
|
|
20240502,104000,117184245,3275,3275,3275,3275,0
|
|
20240502,103900,117184245,3275,3275,3275,3275,0
|
|
20240502,103800,117184245,3275,3275,3275,3275,50
|
|
20240502,103700,117020495,3280,3280,3280,3280,0
|
|
20240502,103600,117020495,3280,3280,3280,3280,0
|
|
20240502,103500,117020495,3280,3280,3280,3280,1
|
|
20240502,103400,117017215,3275,3275,3275,3275,0
|
|
20240502,103300,117017215,3275,3275,3275,3275,0
|
|
20240502,103200,117017215,3275,3275,3275,3275,0
|
|
20240502,103100,117017215,3275,3275,3275,3275,0
|
|
20240502,103000,117017215,3275,3275,3275,3275,0
|
|
20240502,102900,117017215,3275,3275,3275,3275,0
|
|
20240502,102800,117017215,3275,3275,3275,3275,0
|
|
20240502,102700,117017215,3275,3275,3275,3275,0
|
|
20240502,102600,117017215,3275,3275,3275,3275,0
|
|
20240502,102500,117017215,3275,3275,3275,3275,0
|
|
20240502,102400,117017215,3275,3275,3275,3275,0
|
|
20240502,102300,117017215,3275,3275,3275,3275,0
|
|
20240502,102200,117017215,3275,3275,3275,3275,0
|
|
20240502,102100,117017215,3275,3275,3275,3275,0
|
|
20240502,102000,117017215,3275,3275,3275,3275,0
|
|
20240502,101900,117017215,3275,3275,3275,3275,0
|
|
20240502,101800,117017215,3275,3275,3275,3275,0
|
|
20240502,101700,117017215,3275,3275,3275,3275,0
|
|
20240502,101600,117017215,3275,3280,3280,3275,5
|
|
20240502,101500,117000835,3275,3275,3275,3275,0
|
|
20240502,101400,117000835,3275,3280,3280,3275,1500
|
|
20240502,101300,112084525,3280,3280,3280,3280,0
|
|
20240502,101200,112084525,3280,3280,3280,3280,0
|
|
20240502,101100,112084525,3280,3280,3280,3280,0
|
|
20240502,101000,112084525,3280,3285,3285,3280,2
|
|
20240502,100900,112077960,3295,3295,3295,3295,7
|
|
20240502,100800,112054895,3295,3295,3295,3295,0
|
|
20240502,100700,112054895,3295,3295,3295,3295,10
|
|
20240502,100600,112021945,3295,3295,3295,3295,2
|
|
20240502,100500,112015355,3295,3295,3295,3295,1
|
|
20240502,100400,112012060,3295,3295,3295,3295,0
|
|
20240502,100300,112012060,3295,3295,3295,3295,1
|
|
20240502,100200,112008765,3280,3280,3280,3280,0
|
|
20240502,100100,112008765,3280,3280,3280,3280,399
|
|
20240502,100000,110700045,3280,3280,3280,3280,1
|
|
20240502,095900,110696765,3300,3300,3300,3300,3
|
|
20240502,095800,110686865,3300,3290,3300,3290,3
|
|
20240502,095700,110676980,3285,3285,3285,3285,1186
|
|
20240502,095600,106780970,3290,3290,3290,3290,983
|
|
20240502,095500,103546900,3290,3290,3290,3290,0
|
|
20240502,095400,103546900,3290,3295,3295,3290,210
|
|
20240502,095300,102855995,3290,3295,3295,3290,375
|
|
20240502,095200,101622215,3290,3290,3290,3290,0
|
|
20240502,095100,101622215,3290,3290,3290,3290,0
|
|
20240502,095000,101622215,3290,3290,3290,3290,0
|
|
20240502,094900,101622215,3290,3290,3290,3290,0
|
|
20240502,094800,101622215,3290,3290,3290,3290,0
|
|
20240502,094700,101622215,3290,3290,3290,3290,4
|
|
20240502,094600,101609055,3295,3300,3300,3295,1104
|
|
20240502,094500,97971320,3300,3300,3300,3300,5
|
|
20240502,094400,97954820,3310,3310,3310,3310,3
|
|
20240502,094300,97944890,3315,3315,3315,3315,0
|
|
20240502,094200,97944890,3315,3315,3315,3315,1148
|
|
20240502,094100,94139270,3315,3290,3315,3290,5
|
|
20240502,094000,94122755,3325,3325,3325,3325,0
|
|
20240502,093900,94122755,3325,3325,3325,3325,0
|
|
20240502,093800,94122755,3325,3320,3325,3320,108
|
|
20240502,093700,93763745,3325,3295,3325,3295,399
|
|
20240502,093600,92438585,3295,3300,3300,3295,156
|
|
20240502,093500,91923800,3260,3250,3275,3250,10751
|
|
20240502,093400,56819900,3275,3275,3275,3275,0
|
|
20240502,093300,56819900,3275,3275,3275,3275,0
|
|
20240502,093200,56819900,3275,3275,3275,3275,0
|
|
20240502,093100,56819900,3275,3275,3275,3275,0
|
|
20240502,093000,56819900,3275,3275,3275,3275,0
|
|
20240502,092900,56819900,3275,3275,3275,3275,0
|
|
20240502,092800,56819900,3275,3275,3275,3275,2410
|
|
20240502,092700,48927150,3280,3280,3280,3280,305
|
|
20240502,092600,47926750,3280,3280,3280,3280,0
|
|
20240502,092500,47926750,3280,3285,3285,3280,1464
|
|
20240502,092400,43124825,3285,3290,3290,3285,221
|
|
20240502,092300,42398045,3295,3295,3295,3295,0
|
|
20240502,092200,42398045,3295,3295,3295,3295,1
|
|
20240502,092100,42394750,3295,3295,3295,3295,3
|
|
20240502,092000,42384865,3295,3295,3295,3295,0
|
|
20240502,091900,42384865,3295,3295,3300,3295,1364
|
|
20240502,091800,37884025,3305,3305,3305,3305,0
|
|
20240502,091700,37884025,3305,3300,3305,3300,50
|
|
20240502,091600,37718880,3305,3300,3310,3295,1800
|
|
20240502,091500,31779315,3300,3325,3325,3300,380
|
|
20240502,091400,30518405,3325,3325,3325,3325,0
|
|
20240502,091300,30518405,3325,3320,3325,3320,420
|
|
20240502,091200,29122005,3325,3325,3325,3325,0
|
|
20240502,091100,29122005,3325,3325,3325,3325,300
|
|
20240502,091000,28124505,3325,3325,3325,3325,5
|
|
20240502,090900,28107880,3345,3340,3345,3340,1000
|
|
20240502,090800,24763125,3340,3315,3340,3315,1061
|
|
20240502,090700,21242185,3295,3285,3295,3285,429
|
|
20240502,090600,19832630,3285,3295,3295,3285,1212
|
|
20240502,090500,15849945,3280,3325,3325,3280,789
|
|
20240502,090400,13245595,3345,3345,3345,3345,0
|
|
20240502,090300,13245595,3345,3305,3345,3305,1214
|
|
20240502,090200,9203840,3300,3280,3300,3280,858
|
|
20240502,090100,6379600,3280,3280,3280,3280,0
|
|
20240502,090000,6379600,3280,3280,3280,3280,1945
|