627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192400,197061975,3340,3340,3340,3340,1158
|
|
20240502,192300,197061975,3340,3340,3340,3340,0
|
|
20240502,192200,197061975,3340,3340,3340,3340,0
|
|
20240502,192100,197061975,3340,3340,3340,3340,0
|
|
20240502,192000,197061975,3340,3340,3340,3340,0
|
|
20240502,191900,197061975,3340,3340,3340,3340,0
|
|
20240502,191800,197061975,3340,3340,3340,3340,0
|
|
20240502,191700,197061975,3340,3340,3340,3340,0
|
|
20240502,191600,197061975,3340,3340,3340,3340,0
|
|
20240502,191500,197061975,3340,3340,3340,3340,0
|
|
20240502,191400,197061975,3340,3340,3340,3340,0
|
|
20240502,191300,197061975,3340,3340,3340,3340,0
|
|
20240502,191200,197061975,3340,3340,3340,3340,0
|
|
20240502,191100,197061975,3340,3340,3340,3340,0
|
|
20240502,191000,197061975,3340,3340,3340,3340,0
|
|
20240502,190900,197061975,3340,3340,3340,3340,0
|
|
20240502,190800,197061975,3340,3340,3340,3340,0
|
|
20240502,190700,197061975,3340,3340,3340,3340,0
|
|
20240502,190600,197061975,3340,3340,3340,3340,0
|
|
20240502,190500,197061975,3340,3340,3340,3340,0
|
|
20240502,190400,197061975,3340,3340,3340,3340,0
|
|
20240502,190300,197061975,3340,3340,3340,3340,0
|
|
20240502,190200,197061975,3340,3340,3340,3340,0
|
|
20240502,190100,197061975,3340,3340,3340,3340,0
|
|
20240502,190000,197061975,3340,3340,3340,3340,0
|
|
20240502,185900,197061975,3340,3340,3340,3340,0
|
|
20240502,185800,197061975,3340,3340,3340,3340,0
|
|
20240502,185700,197061975,3340,3340,3340,3340,0
|
|
20240502,185600,197061975,3340,3340,3340,3340,0
|
|
20240502,185500,197061975,3340,3340,3340,3340,0
|
|
20240502,185400,197061975,3340,3340,3340,3340,1158
|
|
20240502,185300,197061975,3340,3340,3340,3340,0
|
|
20240502,185200,197061975,3340,3340,3340,3340,0
|
|
20240502,185100,197061975,3340,3340,3340,3340,0
|
|
20240502,185000,197061975,3340,3340,3340,3340,0
|
|
20240502,184900,197061975,3340,3340,3340,3340,0
|
|
20240502,184800,197061975,3340,3340,3340,3340,0
|
|
20240502,184700,197061975,3340,3340,3340,3340,0
|
|
20240502,184600,197061975,3340,3340,3340,3340,0
|
|
20240502,184500,197061975,3340,3340,3340,3340,0
|
|
20240502,184400,197061975,3340,3340,3340,3340,0
|
|
20240502,184300,197061975,3340,3340,3340,3340,0
|
|
20240502,184200,197061975,3340,3340,3340,3340,0
|
|
20240502,184100,197061975,3340,3340,3340,3340,0
|
|
20240502,184000,197061975,3340,3340,3340,3340,0
|
|
20240502,183900,197061975,3340,3340,3340,3340,0
|
|
20240502,183800,197061975,3340,3340,3340,3340,0
|
|
20240502,183700,197061975,3340,3340,3340,3340,0
|
|
20240502,183600,197061975,3340,3340,3340,3340,0
|
|
20240502,183500,197061975,3340,3340,3340,3340,0
|
|
20240502,183400,197061975,3340,3340,3340,3340,0
|
|
20240502,183300,197061975,3340,3340,3340,3340,0
|
|
20240502,183200,197061975,3340,3340,3340,3340,0
|
|
20240502,183100,197061975,3340,3340,3340,3340,0
|
|
20240502,183000,197061975,3340,3340,3340,3340,0
|
|
20240502,182900,197061975,3340,3340,3340,3340,0
|
|
20240502,182800,197061975,3340,3340,3340,3340,0
|
|
20240502,182700,197061975,3340,3340,3340,3340,0
|
|
20240502,182600,197061975,3340,3340,3340,3340,0
|
|
20240502,182500,197061975,3340,3340,3340,3340,0
|
|
20240502,182400,197061975,3340,3340,3340,3340,1158
|
|
20240502,182300,197061975,3340,3340,3340,3340,0
|
|
20240502,182200,197061975,3340,3340,3340,3340,0
|
|
20240502,182100,197061975,3340,3340,3340,3340,0
|
|
20240502,182000,197061975,3340,3340,3340,3340,0
|
|
20240502,181900,197061975,3340,3340,3340,3340,0
|
|
20240502,181800,197061975,3340,3340,3340,3340,0
|
|
20240502,181700,197061975,3340,3340,3340,3340,0
|
|
20240502,181600,197061975,3340,3340,3340,3340,0
|
|
20240502,181500,197061975,3340,3340,3340,3340,0
|
|
20240502,181400,197061975,3340,3340,3340,3340,0
|
|
20240502,181300,197061975,3340,3340,3340,3340,0
|
|
20240502,181200,197061975,3340,3340,3340,3340,0
|
|
20240502,181100,197061975,3340,3340,3340,3340,0
|
|
20240502,181000,197061975,3340,3340,3340,3340,0
|
|
20240502,180900,197061975,3340,3340,3340,3340,0
|
|
20240502,180800,197061975,3340,3340,3340,3340,0
|
|
20240502,180700,197061975,3340,3340,3340,3340,0
|
|
20240502,180600,197061975,3340,3340,3340,3340,0
|
|
20240502,180500,197061975,3340,3340,3340,3340,0
|
|
20240502,180400,197061975,3340,3340,3340,3340,0
|
|
20240502,180300,197061975,3340,3340,3340,3340,0
|
|
20240502,180200,197061975,3340,3340,3340,3340,0
|
|
20240502,180100,197061975,3340,3340,3340,3340,0
|
|
20240502,180000,197061975,3340,3340,3340,3340,0
|
|
20240502,175900,197061975,3340,3340,3340,3340,0
|
|
20240502,175800,197061975,3340,3340,3340,3340,0
|
|
20240502,175700,197061975,3340,3340,3340,3340,0
|
|
20240502,175600,197061975,3340,3340,3340,3340,0
|
|
20240502,175500,197061975,3340,3340,3340,3340,0
|
|
20240502,175400,197061975,3340,3340,3340,3340,1158
|
|
20240502,175300,197061975,3340,3340,3340,3340,0
|
|
20240502,175200,197061975,3340,3340,3340,3340,0
|
|
20240502,175100,197061975,3340,3340,3340,3340,0
|
|
20240502,175000,197061975,3340,3340,3340,3340,0
|
|
20240502,174900,197061975,3340,3340,3340,3340,0
|
|
20240502,174800,197061975,3340,3340,3340,3340,0
|
|
20240502,174700,197061975,3340,3340,3340,3340,0
|
|
20240502,174600,197061975,3340,3340,3340,3340,0
|
|
20240502,174500,197061975,3340,3340,3340,3340,0
|
|
20240502,174400,197061975,3340,3340,3340,3340,0
|
|
20240502,174300,197061975,3340,3340,3340,3340,0
|
|
20240502,174200,197061975,3340,3340,3340,3340,0
|
|
20240502,174100,197061975,3340,3340,3340,3340,0
|
|
20240502,174000,197061975,3340,3340,3340,3340,0
|
|
20240502,173900,197061975,3340,3340,3340,3340,0
|
|
20240502,173800,197061975,3340,3340,3340,3340,0
|
|
20240502,173700,197061975,3340,3340,3340,3340,0
|
|
20240502,173600,197061975,3340,3340,3340,3340,0
|
|
20240502,173500,197061975,3340,3340,3340,3340,0
|
|
20240502,173400,197061975,3340,3340,3340,3340,0
|
|
20240502,173300,197061975,3340,3340,3340,3340,0
|
|
20240502,173200,197061975,3340,3340,3340,3340,0
|
|
20240502,173100,197061975,3340,3340,3340,3340,0
|
|
20240502,173000,197061975,3340,3340,3340,3340,0
|
|
20240502,172900,197061975,3340,3340,3340,3340,0
|
|
20240502,172800,197061975,3340,3340,3340,3340,0
|
|
20240502,172700,197061975,3340,3340,3340,3340,0
|
|
20240502,172600,197061975,3340,3340,3340,3340,0
|
|
20240502,172500,197061975,3340,3340,3340,3340,0
|
|
20240502,172400,197061975,3340,3340,3340,3340,1158
|
|
20240502,172300,197061975,3340,3340,3340,3340,0
|
|
20240502,172200,197061975,3340,3340,3340,3340,0
|
|
20240502,172100,197061975,3340,3340,3340,3340,0
|
|
20240502,172000,197061975,3340,3340,3340,3340,0
|
|
20240502,171900,197061975,3340,3340,3340,3340,0
|
|
20240502,171800,197061975,3340,3340,3340,3340,0
|
|
20240502,171700,197061975,3340,3340,3340,3340,0
|
|
20240502,171600,197061975,3340,3340,3340,3340,0
|
|
20240502,171500,197061975,3340,3340,3340,3340,0
|
|
20240502,171400,197061975,3340,3340,3340,3340,0
|
|
20240502,171300,197061975,3340,3340,3340,3340,0
|
|
20240502,171200,197061975,3340,3340,3340,3340,0
|
|
20240502,171100,197061975,3340,3340,3340,3340,0
|
|
20240502,171000,197061975,3340,3340,3340,3340,0
|
|
20240502,170900,197061975,3340,3340,3340,3340,0
|
|
20240502,170800,197061975,3340,3340,3340,3340,0
|
|
20240502,170700,197061975,3340,3340,3340,3340,0
|
|
20240502,170600,197061975,3340,3340,3340,3340,0
|
|
20240502,170500,197061975,3340,3340,3340,3340,0
|
|
20240502,170400,197061975,3340,3340,3340,3340,0
|
|
20240502,170300,197061975,3340,3340,3340,3340,0
|
|
20240502,170200,197061975,3340,3340,3340,3340,0
|
|
20240502,170100,197061975,3340,3340,3340,3340,0
|
|
20240502,170000,197061975,3340,3340,3340,3340,0
|
|
20240502,165900,197061975,3340,3340,3340,3340,0
|
|
20240502,165800,197061975,3340,3340,3340,3340,0
|
|
20240502,165700,197061975,3340,3340,3340,3340,0
|
|
20240502,165600,197061975,3340,3340,3340,3340,0
|
|
20240502,165500,197061975,3340,3340,3340,3340,0
|
|
20240502,165400,197061975,3340,3340,3340,3340,1158
|
|
20240502,165300,197061975,3340,3340,3340,3340,0
|
|
20240502,165200,197061975,3340,3340,3340,3340,0
|
|
20240502,165100,197061975,3340,3340,3340,3340,0
|
|
20240502,165000,197061975,3340,3340,3340,3340,0
|
|
20240502,164900,197061975,3340,3340,3340,3340,0
|
|
20240502,164800,197061975,3340,3340,3340,3340,0
|
|
20240502,164700,197061975,3340,3340,3340,3340,0
|
|
20240502,164600,197061975,3340,3340,3340,3340,0
|
|
20240502,164500,197061975,3340,3340,3340,3340,0
|
|
20240502,164400,197061975,3340,3340,3340,3340,0
|
|
20240502,164300,197061975,3340,3340,3340,3340,0
|
|
20240502,164200,197061975,3340,3340,3340,3340,0
|
|
20240502,164100,197061975,3340,3340,3340,3340,0
|
|
20240502,164000,197061975,3340,3340,3340,3340,0
|
|
20240502,163900,197061975,3340,3340,3340,3340,0
|
|
20240502,163800,197061975,3340,3340,3340,3340,0
|
|
20240502,163700,197061975,3340,3340,3340,3340,0
|
|
20240502,163600,197061975,3340,3340,3340,3340,0
|
|
20240502,163500,197061975,3340,3340,3340,3340,0
|
|
20240502,163400,197061975,3340,3340,3340,3340,0
|
|
20240502,163300,197061975,3340,3340,3340,3340,0
|
|
20240502,163200,197061975,3340,3340,3340,3340,0
|
|
20240502,163100,197061975,3340,3340,3340,3340,0
|
|
20240502,163000,197061975,3340,3340,3340,3340,0
|
|
20240502,162900,197061975,3340,3340,3340,3340,0
|
|
20240502,162800,197061975,3340,3340,3340,3340,0
|
|
20240502,162700,197061975,3340,3340,3340,3340,0
|
|
20240502,162600,197061975,3340,3340,3340,3340,0
|
|
20240502,162500,197061975,3340,3340,3340,3340,0
|
|
20240502,162400,197061975,3340,3340,3340,3340,1158
|
|
20240502,162300,197061975,3340,3340,3340,3340,0
|
|
20240502,162200,197061975,3340,3340,3340,3340,0
|
|
20240502,162100,197061975,3340,3340,3340,3340,0
|
|
20240502,162000,197061975,3340,3340,3340,3340,0
|
|
20240502,161900,197061975,3340,3340,3340,3340,0
|
|
20240502,161800,197061975,3340,3340,3340,3340,0
|
|
20240502,161700,197061975,3340,3340,3340,3340,0
|
|
20240502,161600,197061975,3340,3340,3340,3340,0
|
|
20240502,161500,197061975,3340,3340,3340,3340,0
|
|
20240502,161400,197061975,3340,3340,3340,3340,0
|
|
20240502,161300,197061975,3340,3340,3340,3340,0
|
|
20240502,161200,197061975,3340,3340,3340,3340,0
|
|
20240502,161100,197061975,3340,3340,3340,3340,0
|
|
20240502,161000,197061975,3340,3340,3340,3340,0
|
|
20240502,160900,197061975,3340,3340,3340,3340,0
|
|
20240502,160800,197061975,3340,3340,3340,3340,0
|
|
20240502,160700,197061975,3340,3340,3340,3340,0
|
|
20240502,160600,197061975,3340,3340,3340,3340,0
|
|
20240502,160500,197061975,3340,3340,3340,3340,0
|
|
20240502,160400,197061975,3340,3340,3340,3340,0
|
|
20240502,160300,197061975,3340,3340,3340,3340,0
|
|
20240502,160200,197061975,3340,3340,3340,3340,0
|
|
20240502,160100,197061975,3340,3340,3340,3340,0
|
|
20240502,160000,197061975,3340,3340,3340,3340,0
|
|
20240502,155900,197061975,3340,3340,3340,3340,0
|
|
20240502,155800,197061975,3340,3340,3340,3340,0
|
|
20240502,155700,197061975,3340,3340,3340,3340,0
|
|
20240502,155600,197061975,3340,3340,3340,3340,0
|
|
20240502,155500,197061975,3340,3340,3340,3340,0
|
|
20240502,155400,197061975,3340,3340,3340,3340,1158
|
|
20240502,155300,197061975,3340,3340,3340,3340,0
|
|
20240502,155200,197061975,3340,3340,3340,3340,0
|
|
20240502,155100,197061975,3340,3340,3340,3340,0
|
|
20240502,155000,197061975,3340,3340,3340,3340,0
|
|
20240502,154900,197061975,3340,3340,3340,3340,0
|
|
20240502,154800,197061975,3340,3340,3340,3340,0
|
|
20240502,154700,197061975,3340,3340,3340,3340,0
|
|
20240502,154600,197061975,3340,3340,3340,3340,0
|
|
20240502,154500,197061975,3340,3340,3340,3340,0
|
|
20240502,154400,197061975,3340,3340,3340,3340,0
|
|
20240502,154300,197061975,3340,3340,3340,3340,0
|
|
20240502,154200,197061975,3340,3340,3340,3340,0
|
|
20240502,154100,197061975,3340,3340,3340,3340,0
|
|
20240502,154000,197061975,3340,3340,3340,3340,0
|
|
20240502,153900,197061975,3340,3340,3340,3340,0
|
|
20240502,153800,197061975,3340,3340,3340,3340,0
|
|
20240502,153700,197061975,3340,3340,3340,3340,0
|
|
20240502,153600,197061975,3340,3340,3340,3340,0
|
|
20240502,153500,197061975,3340,3340,3340,3340,0
|
|
20240502,153400,197061975,3340,3340,3340,3340,0
|
|
20240502,153300,197061975,3340,3340,3340,3340,0
|
|
20240502,153200,197061975,3340,3340,3340,3340,0
|
|
20240502,153100,197061975,3340,3340,3340,3340,0
|
|
20240502,153000,197061975,3340,3340,3340,3340,1158
|
|
20240502,152900,193194255,3320,3320,3320,3320,0
|
|
20240502,152800,193194255,3320,3320,3320,3320,0
|
|
20240502,152700,193194255,3320,3320,3320,3320,0
|
|
20240502,152600,193194255,3320,3320,3320,3320,0
|
|
20240502,152500,193194255,3320,3320,3320,3320,0
|
|
20240502,152400,193194255,3320,3320,3320,3320,0
|
|
20240502,152300,193194255,3320,3320,3320,3320,0
|
|
20240502,152200,193194255,3320,3320,3320,3320,0
|
|
20240502,152100,193194255,3320,3320,3320,3320,0
|
|
20240502,152000,193194255,3320,3320,3320,3320,0
|
|
20240502,151900,193194255,3320,3320,3320,3320,2
|
|
20240502,151800,193187615,3320,3320,3320,3320,0
|
|
20240502,151700,193187615,3320,3320,3320,3320,2
|
|
20240502,151600,193180975,3345,3335,3345,3335,103
|
|
20240502,151500,192837455,3315,3315,3315,3315,37
|
|
20240502,151400,192714800,3340,3340,3340,3340,1
|
|
20240502,151300,192711460,3315,3315,3315,3315,0
|
|
20240502,151200,192711460,3315,3335,3335,3315,10
|
|
20240502,151100,192678270,3320,3320,3320,3320,0
|
|
20240502,151000,192678270,3320,3320,3320,3320,1709
|
|
20240502,150900,187004390,3315,3315,3315,3315,0
|
|
20240502,150800,187004390,3315,3315,3315,3315,4
|
|
20240502,150700,186991130,3320,3320,3320,3320,0
|
|
20240502,150600,186991130,3320,3320,3320,3320,26
|
|
20240502,150500,186904810,3320,3320,3320,3320,1
|
|
20240502,150400,186901490,3320,3320,3320,3320,2
|
|
20240502,150300,186894850,3320,3320,3320,3320,1
|
|
20240502,150200,186891530,3320,3320,3320,3320,0
|
|
20240502,150100,186891530,3320,3320,3320,3320,0
|
|
20240502,150000,186891530,3320,3320,3320,3320,0
|
|
20240502,145900,186891530,3320,3320,3320,3320,0
|
|
20240502,145800,186891530,3320,3330,3345,3320,1019
|
|
20240502,145700,183496645,3330,3325,3330,3325,887
|
|
20240502,145600,180547365,3330,3330,3330,3330,0
|
|
20240502,145500,180547365,3330,3330,3330,3330,0
|
|
20240502,145400,180547365,3330,3330,3330,3330,0
|
|
20240502,145300,180547365,3330,3330,3330,3330,0
|
|
20240502,145200,180547365,3330,3335,3335,3330,1025
|
|
20240502,145100,177133155,3335,3335,3335,3335,9
|
|
20240502,145000,177103140,3335,3335,3335,3335,171
|
|
20240502,144900,176532855,3335,3335,3335,3335,0
|
|
20240502,144800,176532855,3335,3335,3335,3335,2
|
|
20240502,144700,176526185,3335,3335,3335,3335,99
|
|
20240502,144600,176196020,3340,3340,3340,3340,0
|
|
20240502,144500,176196020,3340,3340,3340,3340,0
|
|
20240502,144400,176196020,3340,3340,3340,3340,0
|
|
20240502,144300,176196020,3340,3340,3340,3340,0
|
|
20240502,144200,176196020,3340,3340,3340,3340,0
|
|
20240502,144100,176196020,3340,3340,3340,3340,1
|
|
20240502,144000,176192680,3335,3335,3335,3335,0
|
|
20240502,143900,176192680,3335,3335,3335,3335,0
|
|
20240502,143800,176192680,3335,3335,3335,3335,0
|
|
20240502,143700,176192680,3335,3335,3335,3335,0
|
|
20240502,143600,176192680,3335,3335,3335,3335,13
|
|
20240502,143500,176149325,3335,3335,3335,3335,0
|
|
20240502,143400,176149325,3335,3335,3335,3335,0
|
|
20240502,143300,176149325,3335,3335,3335,3335,208
|
|
20240502,143200,175455645,3335,3335,3335,3335,0
|
|
20240502,143100,175455645,3335,3335,3335,3335,0
|
|
20240502,143000,175455645,3335,3335,3335,3335,0
|
|
20240502,142900,175455645,3335,3335,3335,3335,0
|
|
20240502,142800,175455645,3335,3335,3335,3335,0
|
|
20240502,142700,175455645,3335,3335,3335,3335,10
|
|
20240502,142600,175422295,3335,3335,3335,3335,0
|
|
20240502,142500,175422295,3335,3335,3335,3335,0
|
|
20240502,142400,175422295,3335,3335,3335,3335,0
|
|
20240502,142300,175422295,3335,3335,3335,3335,0
|
|
20240502,142200,175422295,3335,3325,3335,3325,30
|
|
20240502,142100,175322535,3335,3335,3335,3335,0
|
|
20240502,142000,175322535,3335,3335,3335,3335,0
|
|
20240502,141900,175322535,3335,3335,3335,3335,0
|
|
20240502,141800,175322535,3335,3335,3335,3335,1
|
|
20240502,141700,175319200,3325,3325,3325,3325,756
|
|
20240502,141600,172805500,3330,3330,3330,3330,0
|
|
20240502,141500,172805500,3330,3330,3330,3330,0
|
|
20240502,141400,172805500,3330,3330,3330,3330,0
|
|
20240502,141300,172805500,3330,3330,3330,3330,344
|
|
20240502,141200,171659980,3325,3325,3325,3325,28
|
|
20240502,141100,171566880,3330,3330,3330,3330,0
|
|
20240502,141000,171566880,3330,3330,3330,3330,0
|
|
20240502,140900,171566880,3330,3330,3330,3330,0
|
|
20240502,140800,171566880,3330,3330,3330,3330,0
|
|
20240502,140700,171566880,3330,3330,3330,3330,0
|
|
20240502,140600,171566880,3330,3330,3330,3330,0
|
|
20240502,140500,171566880,3330,3330,3330,3330,150
|
|
20240502,140400,171067380,3330,3330,3330,3330,0
|
|
20240502,140300,171067380,3330,3330,3330,3330,0
|
|
20240502,140200,171067380,3330,3330,3330,3330,0
|
|
20240502,140100,171067380,3330,3330,3330,3330,0
|
|
20240502,140000,171067380,3330,3330,3330,3330,0
|
|
20240502,135900,171067380,3330,3330,3330,3330,2
|
|
20240502,135800,171060720,3325,3325,3325,3325,0
|
|
20240502,135700,171060720,3325,3325,3325,3325,155
|
|
20240502,135600,170545345,3325,3325,3325,3325,0
|
|
20240502,135500,170545345,3325,3325,3325,3325,0
|
|
20240502,135400,170545345,3325,3325,3325,3325,0
|
|
20240502,135300,170545345,3325,3325,3325,3325,1
|
|
20240502,135200,170542020,3320,3320,3320,3320,0
|
|
20240502,135100,170542020,3320,3320,3320,3320,0
|
|
20240502,135000,170542020,3320,3320,3320,3320,0
|
|
20240502,134900,170542020,3320,3320,3320,3320,9
|
|
20240502,134800,170512140,3315,3315,3315,3315,0
|
|
20240502,134700,170512140,3315,3315,3315,3315,157
|
|
20240502,134600,169991685,3315,3325,3325,3315,13
|
|
20240502,134500,169948565,3325,3325,3325,3325,0
|
|
20240502,134400,169948565,3325,3325,3325,3325,0
|
|
20240502,134300,169948565,3325,3325,3325,3325,0
|
|
20240502,134200,169948565,3325,3320,3325,3320,5
|
|
20240502,134100,169931955,3315,3315,3315,3315,112
|
|
20240502,134000,169560675,3315,3315,3315,3315,0
|
|
20240502,133900,169560675,3315,3315,3315,3315,0
|
|
20240502,133800,169560675,3315,3315,3315,3315,2
|
|
20240502,133700,169554045,3305,3305,3305,3305,0
|
|
20240502,133600,169554045,3305,3305,3305,3305,0
|
|
20240502,133500,169554045,3305,3305,3305,3305,0
|
|
20240502,133400,169554045,3305,3305,3305,3305,0
|
|
20240502,133300,169554045,3305,3305,3305,3305,0
|
|
20240502,133200,169554045,3305,3305,3305,3305,0
|
|
20240502,133100,169554045,3305,3305,3305,3305,0
|
|
20240502,133000,169554045,3305,3305,3305,3305,0
|
|
20240502,132900,169554045,3305,3305,3305,3305,495
|
|
20240502,132800,167918070,3305,3305,3305,3305,0
|
|
20240502,132700,167918070,3305,3305,3305,3305,0
|
|
20240502,132600,167918070,3305,3305,3305,3305,40
|
|
20240502,132500,167785870,3305,3310,3310,3305,254
|
|
20240502,132400,166945900,3310,3310,3310,3310,0
|
|
20240502,132300,166945900,3310,3310,3310,3310,0
|
|
20240502,132200,166945900,3310,3310,3310,3310,13
|
|
20240502,132100,166902870,3305,3305,3305,3305,0
|
|
20240502,132000,166902870,3305,3305,3305,3305,0
|
|
20240502,131900,166902870,3305,3305,3305,3305,0
|
|
20240502,131800,166902870,3305,3305,3305,3305,8
|
|
20240502,131700,166876430,3305,3305,3305,3305,100
|
|
20240502,131600,166545930,3305,3305,3305,3305,20
|
|
20240502,131500,166479830,3305,3305,3305,3305,0
|
|
20240502,131400,166479830,3305,3305,3305,3305,50
|
|
20240502,131300,166314580,3305,3305,3305,3305,123
|
|
20240502,131200,165908065,3310,3310,3310,3310,0
|
|
20240502,131100,165908065,3310,3310,3310,3310,146
|
|
20240502,131000,165424805,3310,3310,3310,3310,0
|
|
20240502,130900,165424805,3310,3310,3310,3310,0
|
|
20240502,130800,165424805,3310,3310,3310,3310,0
|
|
20240502,130700,165424805,3310,3310,3310,3310,0
|
|
20240502,130600,165424805,3310,3310,3310,3310,0
|
|
20240502,130500,165424805,3310,3310,3310,3310,0
|
|
20240502,130400,165424805,3310,3310,3310,3310,0
|
|
20240502,130300,165424805,3310,3310,3310,3310,392
|
|
20240502,130200,164127285,3305,3305,3305,3305,0
|
|
20240502,130100,164127285,3305,3305,3305,3305,0
|
|
20240502,130000,164127285,3305,3305,3305,3305,2802
|
|
20240502,125900,154866675,3300,3300,3300,3300,0
|
|
20240502,125800,154866675,3300,3300,3300,3300,193
|
|
20240502,125700,154229775,3305,3305,3305,3305,0
|
|
20240502,125600,154229775,3305,3305,3305,3305,231
|
|
20240502,125500,153466320,3305,3305,3305,3305,0
|
|
20240502,125400,153466320,3305,3305,3305,3305,0
|
|
20240502,125300,153466320,3305,3305,3305,3305,0
|
|
20240502,125200,153466320,3305,3305,3305,3305,248
|
|
20240502,125100,152646680,3305,3305,3305,3305,28
|
|
20240502,125000,152554140,3310,3310,3310,3310,0
|
|
20240502,124900,152554140,3310,3310,3310,3310,0
|
|
20240502,124800,152554140,3310,3310,3310,3310,0
|
|
20240502,124700,152554140,3310,3310,3310,3310,0
|
|
20240502,124600,152554140,3310,3310,3310,3310,49
|
|
20240502,124500,152391950,3315,3315,3315,3315,0
|
|
20240502,124400,152391950,3315,3315,3315,3315,0
|
|
20240502,124300,152391950,3315,3315,3315,3315,0
|
|
20240502,124200,152391950,3315,3315,3315,3315,145
|
|
20240502,124100,151911275,3315,3315,3315,3315,0
|
|
20240502,124000,151911275,3315,3315,3315,3315,0
|
|
20240502,123900,151911275,3315,3315,3315,3315,0
|
|
20240502,123800,151911275,3315,3300,3315,3300,287
|
|
20240502,123700,150960335,3315,3315,3315,3315,0
|
|
20240502,123600,150960335,3315,3315,3315,3315,0
|
|
20240502,123500,150960335,3315,3315,3315,3315,0
|
|
20240502,123400,150960335,3315,3315,3315,3315,0
|
|
20240502,123300,150960335,3315,3315,3315,3315,0
|
|
20240502,123200,150960335,3315,3315,3315,3315,0
|
|
20240502,123100,150960335,3315,3315,3315,3315,0
|
|
20240502,123000,150960335,3315,3310,3315,3310,7
|
|
20240502,122900,150937160,3300,3300,3300,3300,0
|
|
20240502,122800,150937160,3300,3300,3300,3300,0
|
|
20240502,122700,150937160,3300,3300,3300,3300,0
|
|
20240502,122600,150937160,3300,3300,3300,3300,0
|
|
20240502,122500,150937160,3300,3300,3300,3300,0
|
|
20240502,122400,150937160,3300,3300,3300,3300,93
|
|
20240502,122300,150630260,3300,3300,3300,3300,0
|
|
20240502,122200,150630260,3300,3300,3300,3300,11
|
|
20240502,122100,150593960,3300,3300,3300,3300,0
|
|
20240502,122000,150593960,3300,3300,3300,3300,0
|
|
20240502,121900,150593960,3300,3300,3300,3300,0
|
|
20240502,121800,150593960,3300,3300,3300,3300,0
|
|
20240502,121700,150593960,3300,3300,3300,3300,0
|
|
20240502,121600,150593960,3300,3300,3300,3300,0
|
|
20240502,121500,150593960,3300,3300,3300,3300,0
|
|
20240502,121400,150593960,3300,3300,3300,3300,0
|
|
20240502,121300,150593960,3300,3300,3300,3300,0
|
|
20240502,121200,150593960,3300,3300,3300,3300,0
|
|
20240502,121100,150593960,3300,3300,3300,3300,0
|
|
20240502,121000,150593960,3300,3300,3300,3300,0
|
|
20240502,120900,150593960,3300,3300,3300,3300,1
|
|
20240502,120800,150590660,3300,3300,3300,3300,0
|
|
20240502,120700,150590660,3300,3300,3300,3300,63
|
|
20240502,120600,150382760,3300,3300,3300,3300,49
|
|
20240502,120500,150221060,3295,3295,3295,3295,75
|
|
20240502,120400,149973935,3295,3295,3295,3295,0
|
|
20240502,120300,149973935,3295,3295,3295,3295,0
|
|
20240502,120200,149973935,3295,3295,3295,3295,37
|
|
20240502,120100,149852020,3295,3295,3295,3295,0
|
|
20240502,120000,149852020,3295,3305,3305,3295,1519
|
|
20240502,115900,144839205,3305,3305,3305,3305,0
|
|
20240502,115800,144839205,3305,3305,3305,3305,49
|
|
20240502,115700,144677260,3300,3305,3305,3300,34
|
|
20240502,115600,144564985,3310,3310,3310,3310,0
|
|
20240502,115500,144564985,3310,3310,3310,3310,1
|
|
20240502,115400,144561675,3310,3310,3310,3310,0
|
|
20240502,115300,144561675,3310,3310,3310,3310,0
|
|
20240502,115200,144561675,3310,3310,3310,3310,0
|
|
20240502,115100,144561675,3310,3310,3310,3310,0
|
|
20240502,115000,144561675,3310,3310,3310,3310,1
|
|
20240502,114900,144558365,3315,3315,3315,3315,0
|
|
20240502,114800,144558365,3315,3315,3315,3315,0
|
|
20240502,114700,144558365,3315,3315,3315,3315,0
|
|
20240502,114600,144558365,3315,3315,3315,3315,1
|
|
20240502,114500,144555050,3315,3315,3315,3315,0
|
|
20240502,114400,144555050,3315,3315,3315,3315,1
|
|
20240502,114300,144551735,3310,3310,3310,3310,0
|
|
20240502,114200,144551735,3310,3310,3310,3310,0
|
|
20240502,114100,144551735,3310,3310,3310,3310,738
|
|
20240502,114000,142108955,3310,3310,3310,3310,0
|
|
20240502,113900,142108955,3310,3310,3310,3310,0
|
|
20240502,113800,142108955,3310,3310,3310,3310,0
|
|
20240502,113700,142108955,3310,3310,3310,3310,0
|
|
20240502,113600,142108955,3310,3310,3310,3310,0
|
|
20240502,113500,142108955,3310,3310,3310,3310,0
|
|
20240502,113400,142108955,3310,3310,3310,3310,0
|
|
20240502,113300,142108955,3310,3310,3310,3310,0
|
|
20240502,113200,142108955,3310,3310,3310,3310,0
|
|
20240502,113100,142108955,3310,3310,3310,3310,1
|
|
20240502,113000,142105645,3305,3305,3305,3305,28
|
|
20240502,112900,142013105,3305,3305,3305,3305,0
|
|
20240502,112800,142013105,3305,3305,3305,3305,0
|
|
20240502,112700,142013105,3305,3305,3305,3305,0
|
|
20240502,112600,142013105,3305,3305,3305,3305,0
|
|
20240502,112500,142013105,3305,3310,3310,3305,111
|
|
20240502,112400,141645750,3310,3310,3310,3310,0
|
|
20240502,112300,141645750,3310,3310,3310,3310,100
|
|
20240502,112200,141314750,3305,3305,3305,3305,0
|
|
20240502,112100,141314750,3305,3305,3305,3305,0
|
|
20240502,112000,141314750,3305,3305,3305,3305,191
|
|
20240502,111900,140683495,3305,3305,3305,3305,0
|
|
20240502,111800,140683495,3305,3305,3305,3305,0
|
|
20240502,111700,140683495,3305,3305,3305,3305,0
|
|
20240502,111600,140683495,3305,3305,3305,3305,77
|
|
20240502,111500,140429010,3310,3310,3310,3310,0
|
|
20240502,111400,140429010,3310,3310,3310,3310,0
|
|
20240502,111300,140429010,3310,3310,3310,3310,0
|
|
20240502,111200,140429010,3310,3310,3310,3310,0
|
|
20240502,111100,140429010,3310,3310,3310,3310,0
|
|
20240502,111000,140429010,3310,3310,3310,3310,0
|
|
20240502,110900,140429010,3310,3310,3310,3310,0
|
|
20240502,110800,140429010,3310,3310,3310,3310,0
|
|
20240502,110700,140429010,3310,3310,3310,3310,326
|
|
20240502,110600,139349950,3310,3310,3310,3310,0
|
|
20240502,110500,139349950,3310,3310,3310,3310,0
|
|
20240502,110400,139349950,3310,3310,3310,3310,8
|
|
20240502,110300,139323470,3310,3310,3310,3310,0
|
|
20240502,110200,139323470,3310,3310,3310,3310,0
|
|
20240502,110100,139323470,3310,3310,3310,3310,0
|
|
20240502,110000,139323470,3310,3310,3310,3310,0
|
|
20240502,105900,139323470,3310,3310,3310,3310,0
|
|
20240502,105800,139323470,3310,3310,3310,3310,0
|
|
20240502,105700,139323470,3310,3310,3310,3310,0
|
|
20240502,105600,139323470,3310,3310,3310,3310,0
|
|
20240502,105500,139323470,3310,3310,3310,3310,0
|
|
20240502,105400,139323470,3310,3310,3310,3310,0
|
|
20240502,105300,139323470,3310,3310,3310,3310,0
|
|
20240502,105200,139323470,3310,3310,3310,3310,0
|
|
20240502,105100,139323470,3310,3310,3310,3310,1
|
|
20240502,105000,139320160,3305,3305,3305,3305,0
|
|
20240502,104900,139320160,3305,3305,3305,3305,70
|
|
20240502,104800,139088810,3300,3300,3300,3300,0
|
|
20240502,104700,139088810,3300,3305,3310,3300,3026
|
|
20240502,104600,129088370,3305,3305,3305,3305,999
|
|
20240502,104500,125786675,3305,3305,3305,3305,0
|
|
20240502,104400,125786675,3305,3305,3305,3305,0
|
|
20240502,104300,125786675,3305,3305,3305,3305,156
|
|
20240502,104200,125271095,3305,3305,3305,3305,1
|
|
20240502,104100,125267790,3305,3305,3305,3305,0
|
|
20240502,104000,125267790,3305,3305,3305,3305,0
|
|
20240502,103900,125267790,3305,3305,3305,3305,0
|
|
20240502,103800,125267790,3305,3305,3305,3305,10
|
|
20240502,103700,125234740,3305,3305,3305,3305,148
|
|
20240502,103600,124745600,3305,3305,3305,3305,0
|
|
20240502,103500,124745600,3305,3305,3305,3305,0
|
|
20240502,103400,124745600,3305,3310,3310,3305,218
|
|
20240502,103300,124024485,3315,3315,3315,3315,0
|
|
20240502,103200,124024485,3315,3315,3315,3315,38
|
|
20240502,103100,123898515,3320,3320,3320,3320,0
|
|
20240502,103000,123898515,3320,3320,3320,3320,405
|
|
20240502,102900,122553915,3325,3325,3325,3325,73
|
|
20240502,102800,122311190,3330,3335,3335,3325,444
|
|
20240502,102700,120834155,3335,3335,3335,3335,245
|
|
20240502,102600,120017080,3335,3335,3335,3335,32
|
|
20240502,102500,119910360,3340,3340,3340,3340,1
|
|
20240502,102400,119907020,3330,3330,3330,3330,0
|
|
20240502,102300,119907020,3330,3330,3330,3330,216
|
|
20240502,102200,119187740,3320,3320,3320,3320,0
|
|
20240502,102100,119187740,3320,3320,3320,3320,0
|
|
20240502,102000,119187740,3320,3320,3320,3320,649
|
|
20240502,101900,117033060,3315,3315,3315,3310,1220
|
|
20240502,101800,112989150,3315,3315,3315,3315,0
|
|
20240502,101700,112989150,3315,3315,3315,3315,1506
|
|
20240502,101600,107996760,3315,3315,3315,3315,0
|
|
20240502,101500,107996760,3315,3315,3315,3315,0
|
|
20240502,101400,107996760,3315,3315,3315,3315,1
|
|
20240502,101300,107993445,3315,3315,3315,3315,0
|
|
20240502,101200,107993445,3315,3315,3315,3315,0
|
|
20240502,101100,107993445,3315,3315,3315,3315,0
|
|
20240502,101000,107993445,3315,3315,3315,3315,0
|
|
20240502,100900,107993445,3315,3315,3315,3315,252
|
|
20240502,100800,107158065,3315,3315,3315,3315,345
|
|
20240502,100700,106014390,3315,3315,3315,3315,479
|
|
20240502,100600,104426505,3315,3315,3315,3315,5
|
|
20240502,100500,104409930,3315,3315,3315,3315,7
|
|
20240502,100400,104386725,3320,3320,3320,3320,1
|
|
20240502,100300,104383405,3315,3315,3315,3315,38
|
|
20240502,100200,104257435,3315,3315,3315,3315,53
|
|
20240502,100100,104081740,3310,3305,3320,3305,546
|
|
20240502,100000,102277190,3300,3300,3300,3300,0
|
|
20240502,095900,102277190,3300,3300,3300,3300,0
|
|
20240502,095800,102277190,3300,3300,3300,3300,0
|
|
20240502,095700,102277190,3300,3300,3300,3300,0
|
|
20240502,095600,102277190,3300,3300,3300,3300,0
|
|
20240502,095500,102277190,3300,3300,3300,3300,0
|
|
20240502,095400,102277190,3300,3300,3300,3300,0
|
|
20240502,095300,102277190,3300,3300,3300,3300,0
|
|
20240502,095200,102277190,3300,3300,3300,3300,0
|
|
20240502,095100,102277190,3300,3300,3300,3300,0
|
|
20240502,095000,102277190,3300,3300,3300,3300,0
|
|
20240502,094900,102277190,3300,3300,3300,3300,0
|
|
20240502,094800,102277190,3300,3300,3300,3300,14
|
|
20240502,094700,102230990,3300,3305,3305,3300,382
|
|
20240502,094600,100968890,3300,3300,3300,3300,124
|
|
20240502,094500,100559690,3300,3300,3300,3300,0
|
|
20240502,094400,100559690,3300,3300,3300,3300,11
|
|
20240502,094300,100523390,3295,3295,3295,3295,58
|
|
20240502,094200,100332280,3300,3300,3300,3300,0
|
|
20240502,094100,100332280,3300,3300,3300,3300,6
|
|
20240502,094000,100312480,3290,3295,3295,3290,731
|
|
20240502,093900,97906295,3295,3295,3295,3295,769
|
|
20240502,093800,95372440,3300,3300,3300,3300,30
|
|
20240502,093700,95273440,3295,3295,3295,3290,38
|
|
20240502,093600,95148390,3290,3290,3290,3290,92
|
|
20240502,093500,94845710,3290,3290,3290,3290,0
|
|
20240502,093400,94845710,3290,3305,3305,3290,1912
|
|
20240502,093300,88546645,3310,3310,3310,3310,0
|
|
20240502,093200,88546645,3310,3310,3310,3310,0
|
|
20240502,093100,88546645,3310,3315,3315,3310,457
|
|
20240502,093000,87033695,3315,3315,3315,3315,0
|
|
20240502,092900,87033695,3315,3315,3315,3315,146
|
|
20240502,092800,86549705,3315,3315,3315,3315,0
|
|
20240502,092700,86549705,3315,3315,3315,3315,0
|
|
20240502,092600,86549705,3315,3315,3315,3315,0
|
|
20240502,092500,86549705,3315,3315,3315,3315,1
|
|
20240502,092400,86546390,3310,3310,3310,3310,0
|
|
20240502,092300,86546390,3310,3310,3310,3310,0
|
|
20240502,092200,86546390,3310,3310,3310,3310,98
|
|
20240502,092100,86222010,3310,3310,3310,3310,0
|
|
20240502,092000,86222010,3310,3310,3310,3310,0
|
|
20240502,091900,86222010,3310,3310,3310,3310,0
|
|
20240502,091800,86222010,3310,3310,3310,3310,0
|
|
20240502,091700,86222010,3310,3310,3310,3310,0
|
|
20240502,091600,86222010,3310,3310,3310,3310,1
|
|
20240502,091500,86218700,3310,3320,3320,3310,241
|
|
20240502,091400,85420380,3335,3335,3335,3335,0
|
|
20240502,091300,85420380,3335,3315,3335,3315,94
|
|
20240502,091200,85108440,3325,3335,3335,3325,678
|
|
20240502,091100,82850830,3345,3345,3345,3345,0
|
|
20240502,091000,82850830,3345,3350,3350,3340,2429
|
|
20240502,090900,74725780,3360,3360,3360,3360,115
|
|
20240502,090800,74339380,3370,3370,3370,3370,100
|
|
20240502,090700,74002380,3370,3315,3370,3315,4090
|
|
20240502,090600,60400400,3295,3295,3315,3295,12369
|
|
20240502,090500,19635745,3290,3290,3290,3290,0
|
|
20240502,090400,19635745,3290,3285,3290,3275,893
|
|
20240502,090300,16698535,3290,3275,3290,3275,550
|
|
20240502,090200,14896980,3275,3270,3275,3270,239
|
|
20240502,090100,14115210,3270,3290,3290,3270,3034
|
|
20240502,090000,4153505,3295,3320,3320,3295,1253
|