648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194500,69263965,3275,3275,3275,3275,925
|
|
20240502,194400,69263965,3275,3275,3275,3275,0
|
|
20240502,194300,69263965,3275,3275,3275,3275,0
|
|
20240502,194200,69263965,3275,3275,3275,3275,0
|
|
20240502,194100,69263965,3275,3275,3275,3275,0
|
|
20240502,194000,69263965,3275,3275,3275,3275,0
|
|
20240502,193900,69263965,3275,3275,3275,3275,0
|
|
20240502,193800,69263965,3275,3275,3275,3275,0
|
|
20240502,193700,69263965,3275,3275,3275,3275,0
|
|
20240502,193600,69263965,3275,3275,3275,3275,0
|
|
20240502,193500,69263965,3275,3275,3275,3275,0
|
|
20240502,193400,69263965,3275,3275,3275,3275,0
|
|
20240502,193300,69263965,3275,3275,3275,3275,0
|
|
20240502,193200,69263965,3275,3275,3275,3275,0
|
|
20240502,193100,69263965,3275,3275,3275,3275,0
|
|
20240502,193000,69263965,3275,3275,3275,3275,0
|
|
20240502,192900,69263965,3275,3275,3275,3275,0
|
|
20240502,192800,69263965,3275,3275,3275,3275,0
|
|
20240502,192700,69263965,3275,3275,3275,3275,0
|
|
20240502,192600,69263965,3275,3275,3275,3275,0
|
|
20240502,192500,69263965,3275,3275,3275,3275,0
|
|
20240502,192400,69263965,3275,3275,3275,3275,0
|
|
20240502,192300,69263965,3275,3275,3275,3275,0
|
|
20240502,192200,69263965,3275,3275,3275,3275,0
|
|
20240502,192100,69263965,3275,3275,3275,3275,0
|
|
20240502,192000,69263965,3275,3275,3275,3275,0
|
|
20240502,191900,69263965,3275,3275,3275,3275,0
|
|
20240502,191800,69263965,3275,3275,3275,3275,0
|
|
20240502,191700,69263965,3275,3275,3275,3275,0
|
|
20240502,191600,69263965,3275,3275,3275,3275,0
|
|
20240502,191500,69263965,3275,3275,3275,3275,925
|
|
20240502,191400,69263965,3275,3275,3275,3275,0
|
|
20240502,191300,69263965,3275,3275,3275,3275,0
|
|
20240502,191200,69263965,3275,3275,3275,3275,0
|
|
20240502,191100,69263965,3275,3275,3275,3275,0
|
|
20240502,191000,69263965,3275,3275,3275,3275,0
|
|
20240502,190900,69263965,3275,3275,3275,3275,0
|
|
20240502,190800,69263965,3275,3275,3275,3275,0
|
|
20240502,190700,69263965,3275,3275,3275,3275,0
|
|
20240502,190600,69263965,3275,3275,3275,3275,0
|
|
20240502,190500,69263965,3275,3275,3275,3275,0
|
|
20240502,190400,69263965,3275,3275,3275,3275,0
|
|
20240502,190300,69263965,3275,3275,3275,3275,0
|
|
20240502,190200,69263965,3275,3275,3275,3275,0
|
|
20240502,190100,69263965,3275,3275,3275,3275,0
|
|
20240502,190000,69263965,3275,3275,3275,3275,0
|
|
20240502,185900,69263965,3275,3275,3275,3275,0
|
|
20240502,185800,69263965,3275,3275,3275,3275,0
|
|
20240502,185700,69263965,3275,3275,3275,3275,0
|
|
20240502,185600,69263965,3275,3275,3275,3275,0
|
|
20240502,185500,69263965,3275,3275,3275,3275,0
|
|
20240502,185400,69263965,3275,3275,3275,3275,0
|
|
20240502,185300,69263965,3275,3275,3275,3275,0
|
|
20240502,185200,69263965,3275,3275,3275,3275,0
|
|
20240502,185100,69263965,3275,3275,3275,3275,0
|
|
20240502,185000,69263965,3275,3275,3275,3275,0
|
|
20240502,184900,69263965,3275,3275,3275,3275,0
|
|
20240502,184800,69263965,3275,3275,3275,3275,0
|
|
20240502,184700,69263965,3275,3275,3275,3275,0
|
|
20240502,184600,69263965,3275,3275,3275,3275,0
|
|
20240502,184500,69263965,3275,3275,3275,3275,925
|
|
20240502,184400,69263965,3275,3275,3275,3275,0
|
|
20240502,184300,69263965,3275,3275,3275,3275,0
|
|
20240502,184200,69263965,3275,3275,3275,3275,0
|
|
20240502,184100,69263965,3275,3275,3275,3275,0
|
|
20240502,184000,69263965,3275,3275,3275,3275,0
|
|
20240502,183900,69263965,3275,3275,3275,3275,0
|
|
20240502,183800,69263965,3275,3275,3275,3275,0
|
|
20240502,183700,69263965,3275,3275,3275,3275,0
|
|
20240502,183600,69263965,3275,3275,3275,3275,0
|
|
20240502,183500,69263965,3275,3275,3275,3275,0
|
|
20240502,183400,69263965,3275,3275,3275,3275,0
|
|
20240502,183300,69263965,3275,3275,3275,3275,0
|
|
20240502,183200,69263965,3275,3275,3275,3275,0
|
|
20240502,183100,69263965,3275,3275,3275,3275,0
|
|
20240502,183000,69263965,3275,3275,3275,3275,0
|
|
20240502,182900,69263965,3275,3275,3275,3275,0
|
|
20240502,182800,69263965,3275,3275,3275,3275,0
|
|
20240502,182700,69263965,3275,3275,3275,3275,0
|
|
20240502,182600,69263965,3275,3275,3275,3275,0
|
|
20240502,182500,69263965,3275,3275,3275,3275,0
|
|
20240502,182400,69263965,3275,3275,3275,3275,0
|
|
20240502,182300,69263965,3275,3275,3275,3275,0
|
|
20240502,182200,69263965,3275,3275,3275,3275,0
|
|
20240502,182100,69263965,3275,3275,3275,3275,0
|
|
20240502,182000,69263965,3275,3275,3275,3275,0
|
|
20240502,181900,69263965,3275,3275,3275,3275,0
|
|
20240502,181800,69263965,3275,3275,3275,3275,0
|
|
20240502,181700,69263965,3275,3275,3275,3275,0
|
|
20240502,181600,69263965,3275,3275,3275,3275,0
|
|
20240502,181500,69263965,3275,3275,3275,3275,925
|
|
20240502,181400,69263965,3275,3275,3275,3275,0
|
|
20240502,181300,69263965,3275,3275,3275,3275,0
|
|
20240502,181200,69263965,3275,3275,3275,3275,0
|
|
20240502,181100,69263965,3275,3275,3275,3275,0
|
|
20240502,181000,69263965,3275,3275,3275,3275,0
|
|
20240502,180900,69263965,3275,3275,3275,3275,0
|
|
20240502,180800,69263965,3275,3275,3275,3275,0
|
|
20240502,180700,69263965,3275,3275,3275,3275,0
|
|
20240502,180600,69263965,3275,3275,3275,3275,0
|
|
20240502,180500,69263965,3275,3275,3275,3275,0
|
|
20240502,180400,69263965,3275,3275,3275,3275,0
|
|
20240502,180300,69263965,3275,3275,3275,3275,0
|
|
20240502,180200,69263965,3275,3275,3275,3275,0
|
|
20240502,180100,69263965,3275,3275,3275,3275,0
|
|
20240502,180000,69263965,3275,3275,3275,3275,0
|
|
20240502,175900,69263965,3275,3275,3275,3275,0
|
|
20240502,175800,69263965,3275,3275,3275,3275,0
|
|
20240502,175700,69263965,3275,3275,3275,3275,0
|
|
20240502,175600,69263965,3275,3275,3275,3275,0
|
|
20240502,175500,69263965,3275,3275,3275,3275,0
|
|
20240502,175400,69263965,3275,3275,3275,3275,0
|
|
20240502,175300,69263965,3275,3275,3275,3275,0
|
|
20240502,175200,69263965,3275,3275,3275,3275,0
|
|
20240502,175100,69263965,3275,3275,3275,3275,0
|
|
20240502,175000,69263965,3275,3275,3275,3275,0
|
|
20240502,174900,69263965,3275,3275,3275,3275,0
|
|
20240502,174800,69263965,3275,3275,3275,3275,0
|
|
20240502,174700,69263965,3275,3275,3275,3275,0
|
|
20240502,174600,69263965,3275,3275,3275,3275,0
|
|
20240502,174500,69263965,3275,3275,3275,3275,925
|
|
20240502,174400,69263965,3275,3275,3275,3275,0
|
|
20240502,174300,69263965,3275,3275,3275,3275,0
|
|
20240502,174200,69263965,3275,3275,3275,3275,0
|
|
20240502,174100,69263965,3275,3275,3275,3275,0
|
|
20240502,174000,69263965,3275,3275,3275,3275,0
|
|
20240502,173900,69263965,3275,3275,3275,3275,0
|
|
20240502,173800,69263965,3275,3275,3275,3275,0
|
|
20240502,173700,69263965,3275,3275,3275,3275,0
|
|
20240502,173600,69263965,3275,3275,3275,3275,0
|
|
20240502,173500,69263965,3275,3275,3275,3275,0
|
|
20240502,173400,69263965,3275,3275,3275,3275,0
|
|
20240502,173300,69263965,3275,3275,3275,3275,0
|
|
20240502,173200,69263965,3275,3275,3275,3275,0
|
|
20240502,173100,69263965,3275,3275,3275,3275,0
|
|
20240502,173000,69263965,3275,3275,3275,3275,0
|
|
20240502,172900,69263965,3275,3275,3275,3275,0
|
|
20240502,172800,69263965,3275,3275,3275,3275,0
|
|
20240502,172700,69263965,3275,3275,3275,3275,0
|
|
20240502,172600,69263965,3275,3275,3275,3275,0
|
|
20240502,172500,69263965,3275,3275,3275,3275,0
|
|
20240502,172400,69263965,3275,3275,3275,3275,0
|
|
20240502,172300,69263965,3275,3275,3275,3275,0
|
|
20240502,172200,69263965,3275,3275,3275,3275,0
|
|
20240502,172100,69263965,3275,3275,3275,3275,0
|
|
20240502,172000,69263965,3275,3275,3275,3275,0
|
|
20240502,171900,69263965,3275,3275,3275,3275,0
|
|
20240502,171800,69263965,3275,3275,3275,3275,0
|
|
20240502,171700,69263965,3275,3275,3275,3275,0
|
|
20240502,171600,69263965,3275,3275,3275,3275,0
|
|
20240502,171500,69263965,3275,3275,3275,3275,925
|
|
20240502,171400,69263965,3275,3275,3275,3275,0
|
|
20240502,171300,69263965,3275,3275,3275,3275,0
|
|
20240502,171200,69263965,3275,3275,3275,3275,0
|
|
20240502,171100,69263965,3275,3275,3275,3275,0
|
|
20240502,171000,69263965,3275,3275,3275,3275,0
|
|
20240502,170900,69263965,3275,3275,3275,3275,0
|
|
20240502,170800,69263965,3275,3275,3275,3275,0
|
|
20240502,170700,69263965,3275,3275,3275,3275,0
|
|
20240502,170600,69263965,3275,3275,3275,3275,0
|
|
20240502,170500,69263965,3275,3275,3275,3275,0
|
|
20240502,170400,69263965,3275,3275,3275,3275,0
|
|
20240502,170300,69263965,3275,3275,3275,3275,0
|
|
20240502,170200,69263965,3275,3275,3275,3275,0
|
|
20240502,170100,69263965,3275,3275,3275,3275,0
|
|
20240502,170000,69263965,3275,3275,3275,3275,0
|
|
20240502,165900,69263965,3275,3275,3275,3275,0
|
|
20240502,165800,69263965,3275,3275,3275,3275,0
|
|
20240502,165700,69263965,3275,3275,3275,3275,0
|
|
20240502,165600,69263965,3275,3275,3275,3275,0
|
|
20240502,165500,69263965,3275,3275,3275,3275,0
|
|
20240502,165400,69263965,3275,3275,3275,3275,0
|
|
20240502,165300,69263965,3275,3275,3275,3275,0
|
|
20240502,165200,69263965,3275,3275,3275,3275,0
|
|
20240502,165100,69263965,3275,3275,3275,3275,0
|
|
20240502,165000,69263965,3275,3275,3275,3275,0
|
|
20240502,164900,69263965,3275,3275,3275,3275,0
|
|
20240502,164800,69263965,3275,3275,3275,3275,0
|
|
20240502,164700,69263965,3275,3275,3275,3275,0
|
|
20240502,164600,69263965,3275,3275,3275,3275,0
|
|
20240502,164500,69263965,3275,3275,3275,3275,925
|
|
20240502,164400,69263965,3275,3275,3275,3275,0
|
|
20240502,164300,69263965,3275,3275,3275,3275,0
|
|
20240502,164200,69263965,3275,3275,3275,3275,0
|
|
20240502,164100,69263965,3275,3275,3275,3275,0
|
|
20240502,164000,69263965,3275,3275,3275,3275,0
|
|
20240502,163900,69263965,3275,3275,3275,3275,0
|
|
20240502,163800,69263965,3275,3275,3275,3275,0
|
|
20240502,163700,69263965,3275,3275,3275,3275,0
|
|
20240502,163600,69263965,3275,3275,3275,3275,0
|
|
20240502,163500,69263965,3275,3275,3275,3275,0
|
|
20240502,163400,69263965,3275,3275,3275,3275,0
|
|
20240502,163300,69263965,3275,3275,3275,3275,0
|
|
20240502,163200,69263965,3275,3275,3275,3275,0
|
|
20240502,163100,69263965,3275,3275,3275,3275,0
|
|
20240502,163000,69263965,3275,3275,3275,3275,0
|
|
20240502,162900,69263965,3275,3275,3275,3275,0
|
|
20240502,162800,69263965,3275,3275,3275,3275,0
|
|
20240502,162700,69263965,3275,3275,3275,3275,0
|
|
20240502,162600,69263965,3275,3275,3275,3275,0
|
|
20240502,162500,69263965,3275,3275,3275,3275,0
|
|
20240502,162400,69263965,3275,3275,3275,3275,0
|
|
20240502,162300,69263965,3275,3275,3275,3275,0
|
|
20240502,162200,69263965,3275,3275,3275,3275,0
|
|
20240502,162100,69263965,3275,3275,3275,3275,0
|
|
20240502,162000,69263965,3275,3275,3275,3275,0
|
|
20240502,161900,69263965,3275,3275,3275,3275,0
|
|
20240502,161800,69263965,3275,3275,3275,3275,0
|
|
20240502,161700,69263965,3275,3275,3275,3275,0
|
|
20240502,161600,69263965,3275,3275,3275,3275,0
|
|
20240502,161500,69263965,3275,3275,3275,3275,925
|
|
20240502,161400,69263965,3275,3275,3275,3275,0
|
|
20240502,161300,69263965,3275,3275,3275,3275,0
|
|
20240502,161200,69263965,3275,3275,3275,3275,0
|
|
20240502,161100,69263965,3275,3275,3275,3275,0
|
|
20240502,161000,69263965,3275,3275,3275,3275,0
|
|
20240502,160900,69263965,3275,3275,3275,3275,0
|
|
20240502,160800,69263965,3275,3275,3275,3275,0
|
|
20240502,160700,69263965,3275,3275,3275,3275,0
|
|
20240502,160600,69263965,3275,3275,3275,3275,0
|
|
20240502,160500,69263965,3275,3275,3275,3275,0
|
|
20240502,160400,69263965,3275,3275,3275,3275,0
|
|
20240502,160300,69263965,3275,3275,3275,3275,0
|
|
20240502,160200,69263965,3275,3275,3275,3275,0
|
|
20240502,160100,69263965,3275,3275,3275,3275,0
|
|
20240502,160000,69263965,3275,3275,3275,3275,0
|
|
20240502,155900,69263965,3275,3275,3275,3275,0
|
|
20240502,155800,69263965,3275,3275,3275,3275,0
|
|
20240502,155700,69263965,3275,3275,3275,3275,0
|
|
20240502,155600,69263965,3275,3275,3275,3275,0
|
|
20240502,155500,69263965,3275,3275,3275,3275,0
|
|
20240502,155400,69263965,3275,3275,3275,3275,0
|
|
20240502,155300,69263965,3275,3275,3275,3275,0
|
|
20240502,155200,69263965,3275,3275,3275,3275,0
|
|
20240502,155100,69263965,3275,3275,3275,3275,0
|
|
20240502,155000,69263965,3275,3275,3275,3275,0
|
|
20240502,154900,69263965,3275,3275,3275,3275,0
|
|
20240502,154800,69263965,3275,3275,3275,3275,0
|
|
20240502,154700,69263965,3275,3275,3275,3275,0
|
|
20240502,154600,69263965,3275,3275,3275,3275,0
|
|
20240502,154500,69263965,3275,3275,3275,3275,925
|
|
20240502,154400,69263965,3275,3275,3275,3275,0
|
|
20240502,154300,69263965,3275,3275,3275,3275,0
|
|
20240502,154200,69263965,3275,3275,3275,3275,0
|
|
20240502,154100,69263965,3275,3275,3275,3275,0
|
|
20240502,154000,69263965,3275,3275,3275,3275,0
|
|
20240502,153900,69263965,3275,3275,3275,3275,0
|
|
20240502,153800,69263965,3275,3275,3275,3275,0
|
|
20240502,153700,69263965,3275,3275,3275,3275,0
|
|
20240502,153600,69263965,3275,3275,3275,3275,0
|
|
20240502,153500,69263965,3275,3275,3275,3275,0
|
|
20240502,153400,69263965,3275,3275,3275,3275,0
|
|
20240502,153300,69263965,3275,3275,3275,3275,0
|
|
20240502,153200,69263965,3275,3275,3275,3275,0
|
|
20240502,153100,69263965,3275,3275,3275,3275,0
|
|
20240502,153000,69263965,3275,3275,3275,3275,925
|
|
20240502,152900,66234590,3280,3280,3280,3280,0
|
|
20240502,152800,66234590,3280,3280,3280,3280,0
|
|
20240502,152700,66234590,3280,3280,3280,3280,0
|
|
20240502,152600,66234590,3280,3280,3280,3280,0
|
|
20240502,152500,66234590,3280,3280,3280,3280,0
|
|
20240502,152400,66234590,3280,3280,3280,3280,0
|
|
20240502,152300,66234590,3280,3280,3280,3280,0
|
|
20240502,152200,66234590,3280,3280,3280,3280,0
|
|
20240502,152100,66234590,3280,3280,3280,3280,0
|
|
20240502,152000,66234590,3280,3280,3280,3280,0
|
|
20240502,151900,66234590,3280,3280,3280,3280,0
|
|
20240502,151800,66234590,3280,3280,3280,3280,50
|
|
20240502,151700,66070590,3280,3280,3280,3280,0
|
|
20240502,151600,66070590,3280,3280,3280,3280,9
|
|
20240502,151500,66041070,3275,3275,3275,3275,0
|
|
20240502,151400,66041070,3275,3275,3275,3275,0
|
|
20240502,151300,66041070,3275,3275,3275,3275,8
|
|
20240502,151200,66014870,3280,3280,3280,3280,0
|
|
20240502,151100,66014870,3280,3280,3280,3280,0
|
|
20240502,151000,66014870,3280,3280,3280,3280,0
|
|
20240502,150900,66014870,3280,3280,3280,3280,0
|
|
20240502,150800,66014870,3280,3280,3280,3280,0
|
|
20240502,150700,66014870,3280,3280,3280,3280,0
|
|
20240502,150600,66014870,3280,3280,3280,3280,0
|
|
20240502,150500,66014870,3280,3280,3280,3280,173
|
|
20240502,150400,65447430,3280,3280,3280,3280,0
|
|
20240502,150300,65447430,3280,3280,3280,3280,0
|
|
20240502,150200,65447430,3280,3280,3280,3280,0
|
|
20240502,150100,65447430,3280,3280,3280,3280,0
|
|
20240502,150000,65447430,3280,3280,3280,3280,0
|
|
20240502,145900,65447430,3280,3280,3280,3280,0
|
|
20240502,145800,65447430,3280,3280,3280,3280,4
|
|
20240502,145700,65434310,3275,3275,3275,3275,0
|
|
20240502,145600,65434310,3275,3275,3275,3275,0
|
|
20240502,145500,65434310,3275,3275,3275,3275,0
|
|
20240502,145400,65434310,3275,3275,3275,3275,0
|
|
20240502,145300,65434310,3275,3275,3275,3275,0
|
|
20240502,145200,65434310,3275,3275,3275,3275,0
|
|
20240502,145100,65434310,3275,3275,3275,3275,158
|
|
20240502,145000,64916860,3275,3275,3275,3275,5
|
|
20240502,144900,64900485,3275,3275,3275,3275,0
|
|
20240502,144800,64900485,3275,3275,3275,3275,1
|
|
20240502,144700,64897210,3270,3270,3270,3270,222
|
|
20240502,144600,64171270,3270,3270,3270,3270,32
|
|
20240502,144500,64066630,3275,3275,3275,3275,0
|
|
20240502,144400,64066630,3275,3275,3275,3275,0
|
|
20240502,144300,64066630,3275,3275,3275,3275,0
|
|
20240502,144200,64066630,3275,3275,3275,3275,0
|
|
20240502,144100,64066630,3275,3275,3275,3275,0
|
|
20240502,144000,64066630,3275,3275,3275,3275,0
|
|
20240502,143900,64066630,3275,3275,3275,3275,836
|
|
20240502,143800,61328730,3275,3275,3275,3275,0
|
|
20240502,143700,61328730,3275,3275,3275,3275,254
|
|
20240502,143600,60496880,3280,3280,3280,3280,0
|
|
20240502,143500,60496880,3280,3280,3280,3280,0
|
|
20240502,143400,60496880,3280,3280,3280,3280,0
|
|
20240502,143300,60496880,3280,3280,3280,3280,0
|
|
20240502,143200,60496880,3280,3275,3280,3275,6
|
|
20240502,143100,60477220,3280,3275,3280,3275,54
|
|
20240502,143000,60300360,3280,3280,3280,3280,2
|
|
20240502,142900,60293800,3275,3275,3275,3275,0
|
|
20240502,142800,60293800,3275,3275,3275,3275,0
|
|
20240502,142700,60293800,3275,3275,3275,3275,0
|
|
20240502,142600,60293800,3275,3275,3275,3275,0
|
|
20240502,142500,60293800,3275,3275,3275,3275,0
|
|
20240502,142400,60293800,3275,3275,3275,3275,0
|
|
20240502,142300,60293800,3275,3275,3275,3275,0
|
|
20240502,142200,60293800,3275,3275,3275,3275,0
|
|
20240502,142100,60293800,3275,3275,3275,3275,0
|
|
20240502,142000,60293800,3275,3275,3275,3275,290
|
|
20240502,141900,59344050,3280,3280,3280,3280,0
|
|
20240502,141800,59344050,3280,3280,3280,3280,0
|
|
20240502,141700,59344050,3280,3280,3280,3280,0
|
|
20240502,141600,59344050,3280,3280,3280,3280,0
|
|
20240502,141500,59344050,3280,3280,3280,3280,52
|
|
20240502,141400,59173490,3275,3275,3275,3275,0
|
|
20240502,141300,59173490,3275,3275,3275,3275,0
|
|
20240502,141200,59173490,3275,3275,3275,3275,0
|
|
20240502,141100,59173490,3275,3275,3275,3275,0
|
|
20240502,141000,59173490,3275,3275,3275,3275,40
|
|
20240502,140900,59042490,3275,3275,3275,3275,0
|
|
20240502,140800,59042490,3275,3275,3275,3275,238
|
|
20240502,140700,58263040,3275,3275,3275,3275,0
|
|
20240502,140600,58263040,3275,3275,3275,3275,0
|
|
20240502,140500,58263040,3275,3275,3275,3275,0
|
|
20240502,140400,58263040,3275,3275,3275,3275,0
|
|
20240502,140300,58263040,3275,3275,3275,3275,0
|
|
20240502,140200,58263040,3275,3275,3275,3275,0
|
|
20240502,140100,58263040,3275,3275,3275,3275,0
|
|
20240502,140000,58263040,3275,3275,3275,3275,26
|
|
20240502,135900,58177890,3280,3280,3280,3280,0
|
|
20240502,135800,58177890,3280,3280,3280,3280,0
|
|
20240502,135700,58177890,3280,3280,3280,3280,0
|
|
20240502,135600,58177890,3280,3280,3280,3280,0
|
|
20240502,135500,58177890,3280,3280,3280,3280,0
|
|
20240502,135400,58177890,3280,3280,3280,3280,0
|
|
20240502,135300,58177890,3280,3280,3280,3280,0
|
|
20240502,135200,58177890,3280,3280,3280,3280,0
|
|
20240502,135100,58177890,3280,3280,3280,3280,0
|
|
20240502,135000,58177890,3280,3280,3280,3280,0
|
|
20240502,134900,58177890,3280,3280,3280,3280,0
|
|
20240502,134800,58177890,3280,3275,3280,3275,62
|
|
20240502,134700,57974790,3275,3275,3275,3275,0
|
|
20240502,134600,57974790,3275,3275,3275,3275,0
|
|
20240502,134500,57974790,3275,3275,3275,3275,0
|
|
20240502,134400,57974790,3275,3275,3275,3275,20
|
|
20240502,134300,57909290,3280,3280,3280,3280,10
|
|
20240502,134200,57876490,3280,3280,3280,3280,0
|
|
20240502,134100,57876490,3280,3280,3280,3280,0
|
|
20240502,134000,57876490,3280,3280,3280,3280,0
|
|
20240502,133900,57876490,3280,3280,3280,3280,0
|
|
20240502,133800,57876490,3280,3280,3280,3280,0
|
|
20240502,133700,57876490,3280,3280,3280,3280,0
|
|
20240502,133600,57876490,3280,3280,3280,3280,0
|
|
20240502,133500,57876490,3280,3280,3280,3280,2
|
|
20240502,133400,57869930,3270,3270,3270,3270,0
|
|
20240502,133300,57869930,3270,3270,3270,3270,0
|
|
20240502,133200,57869930,3270,3270,3270,3270,0
|
|
20240502,133100,57869930,3270,3270,3270,3270,0
|
|
20240502,133000,57869930,3270,3275,3275,3270,37
|
|
20240502,132900,57748840,3280,3280,3280,3280,0
|
|
20240502,132800,57748840,3280,3280,3280,3280,121
|
|
20240502,132700,57351960,3280,3280,3280,3280,0
|
|
20240502,132600,57351960,3280,3280,3280,3280,0
|
|
20240502,132500,57351960,3280,3280,3280,3280,0
|
|
20240502,132400,57351960,3280,3280,3280,3280,0
|
|
20240502,132300,57351960,3280,3280,3280,3280,0
|
|
20240502,132200,57351960,3280,3280,3280,3280,0
|
|
20240502,132100,57351960,3280,3280,3280,3280,0
|
|
20240502,132000,57351960,3280,3280,3280,3280,0
|
|
20240502,131900,57351960,3280,3280,3280,3280,0
|
|
20240502,131800,57351960,3280,3280,3280,3280,0
|
|
20240502,131700,57351960,3280,3280,3280,3280,0
|
|
20240502,131600,57351960,3280,3280,3280,3280,0
|
|
20240502,131500,57351960,3280,3280,3280,3280,150
|
|
20240502,131400,56859960,3285,3285,3285,3285,0
|
|
20240502,131300,56859960,3285,3285,3285,3285,306
|
|
20240502,131200,55854750,3280,3280,3280,3280,0
|
|
20240502,131100,55854750,3280,3280,3280,3280,0
|
|
20240502,131000,55854750,3280,3280,3280,3280,0
|
|
20240502,130900,55854750,3280,3280,3280,3280,0
|
|
20240502,130800,55854750,3280,3280,3280,3280,0
|
|
20240502,130700,55854750,3280,3280,3280,3280,0
|
|
20240502,130600,55854750,3280,3280,3280,3280,0
|
|
20240502,130500,55854750,3280,3280,3280,3280,52
|
|
20240502,130400,55684190,3280,3280,3280,3280,0
|
|
20240502,130300,55684190,3280,3280,3280,3280,0
|
|
20240502,130200,55684190,3280,3280,3280,3280,20
|
|
20240502,130100,55618590,3290,3290,3290,3290,0
|
|
20240502,130000,55618590,3290,3290,3290,3290,0
|
|
20240502,125900,55618590,3290,3290,3290,3290,0
|
|
20240502,125800,55618590,3290,3290,3290,3290,1
|
|
20240502,125700,55615300,3270,3270,3270,3270,0
|
|
20240502,125600,55615300,3270,3270,3270,3270,1
|
|
20240502,125500,55612030,3265,3265,3265,3265,0
|
|
20240502,125400,55612030,3265,3265,3265,3265,0
|
|
20240502,125300,55612030,3265,3280,3280,3265,950
|
|
20240502,125200,52500515,3290,3290,3290,3290,0
|
|
20240502,125100,52500515,3290,3290,3290,3290,0
|
|
20240502,125000,52500515,3290,3290,3290,3290,0
|
|
20240502,124900,52500515,3290,3290,3290,3290,0
|
|
20240502,124800,52500515,3290,3290,3290,3290,0
|
|
20240502,124700,52500515,3290,3290,3290,3290,0
|
|
20240502,124600,52500515,3290,3290,3290,3290,0
|
|
20240502,124500,52500515,3290,3290,3290,3290,0
|
|
20240502,124400,52500515,3290,3290,3290,3290,0
|
|
20240502,124300,52500515,3290,3290,3290,3290,0
|
|
20240502,124200,52500515,3290,3290,3290,3290,0
|
|
20240502,124100,52500515,3290,3290,3290,3290,0
|
|
20240502,124000,52500515,3290,3290,3290,3290,0
|
|
20240502,123900,52500515,3290,3290,3290,3290,0
|
|
20240502,123800,52500515,3290,3290,3290,3290,0
|
|
20240502,123700,52500515,3290,3290,3290,3290,0
|
|
20240502,123600,52500515,3290,3290,3290,3290,4
|
|
20240502,123500,52487355,3280,3280,3280,3280,0
|
|
20240502,123400,52487355,3280,3280,3280,3280,0
|
|
20240502,123300,52487355,3280,3280,3280,3280,0
|
|
20240502,123200,52487355,3280,3280,3280,3280,0
|
|
20240502,123100,52487355,3280,3280,3280,3280,0
|
|
20240502,123000,52487355,3280,3280,3280,3280,0
|
|
20240502,122900,52487355,3280,3280,3280,3280,0
|
|
20240502,122800,52487355,3280,3280,3280,3280,0
|
|
20240502,122700,52487355,3280,3280,3280,3280,0
|
|
20240502,122600,52487355,3280,3280,3280,3280,0
|
|
20240502,122500,52487355,3280,3280,3280,3280,0
|
|
20240502,122400,52487355,3280,3280,3280,3280,0
|
|
20240502,122300,52487355,3280,3280,3280,3280,0
|
|
20240502,122200,52487355,3280,3280,3280,3280,53
|
|
20240502,122100,52313515,3285,3285,3285,3285,0
|
|
20240502,122000,52313515,3285,3285,3285,3285,277
|
|
20240502,121900,51403570,3290,3290,3290,3290,0
|
|
20240502,121800,51403570,3290,3290,3290,3290,0
|
|
20240502,121700,51403570,3290,3290,3290,3290,0
|
|
20240502,121600,51403570,3290,3290,3290,3290,0
|
|
20240502,121500,51403570,3290,3290,3290,3290,0
|
|
20240502,121400,51403570,3290,3290,3290,3290,0
|
|
20240502,121300,51403570,3290,3290,3290,3290,0
|
|
20240502,121200,51403570,3290,3290,3290,3290,0
|
|
20240502,121100,51403570,3290,3290,3290,3290,0
|
|
20240502,121000,51403570,3290,3290,3290,3290,0
|
|
20240502,120900,51403570,3290,3290,3290,3290,0
|
|
20240502,120800,51403570,3290,3290,3290,3290,0
|
|
20240502,120700,51403570,3290,3290,3290,3290,0
|
|
20240502,120600,51403570,3290,3290,3290,3290,0
|
|
20240502,120500,51403570,3290,3290,3290,3290,0
|
|
20240502,120400,51403570,3290,3290,3290,3290,0
|
|
20240502,120300,51403570,3290,3290,3290,3290,0
|
|
20240502,120200,51403570,3290,3290,3290,3290,0
|
|
20240502,120100,51403570,3290,3290,3290,3290,0
|
|
20240502,120000,51403570,3290,3290,3290,3290,0
|
|
20240502,115900,51403570,3290,3290,3290,3290,0
|
|
20240502,115800,51403570,3290,3290,3290,3290,0
|
|
20240502,115700,51403570,3290,3290,3290,3290,0
|
|
20240502,115600,51403570,3290,3290,3290,3290,0
|
|
20240502,115500,51403570,3290,3290,3290,3290,1
|
|
20240502,115400,51400280,3290,3290,3290,3290,0
|
|
20240502,115300,51400280,3290,3290,3290,3290,2
|
|
20240502,115200,51393700,3285,3285,3285,3285,0
|
|
20240502,115100,51393700,3285,3285,3285,3285,0
|
|
20240502,115000,51393700,3285,3285,3285,3285,0
|
|
20240502,114900,51393700,3285,3285,3285,3285,0
|
|
20240502,114800,51393700,3285,3285,3285,3285,0
|
|
20240502,114700,51393700,3285,3285,3285,3285,0
|
|
20240502,114600,51393700,3285,3285,3285,3285,0
|
|
20240502,114500,51393700,3285,3285,3285,3285,0
|
|
20240502,114400,51393700,3285,3285,3285,3285,0
|
|
20240502,114300,51393700,3285,3285,3285,3285,0
|
|
20240502,114200,51393700,3285,3285,3285,3285,0
|
|
20240502,114100,51393700,3285,3285,3285,3285,0
|
|
20240502,114000,51393700,3285,3285,3285,3285,0
|
|
20240502,113900,51393700,3285,3285,3285,3285,53
|
|
20240502,113800,51219595,3290,3290,3290,3290,0
|
|
20240502,113700,51219595,3290,3290,3290,3290,0
|
|
20240502,113600,51219595,3290,3290,3290,3290,0
|
|
20240502,113500,51219595,3290,3290,3290,3290,0
|
|
20240502,113400,51219595,3290,3290,3290,3290,0
|
|
20240502,113300,51219595,3290,3290,3290,3290,0
|
|
20240502,113200,51219595,3290,3290,3290,3290,100
|
|
20240502,113100,50890595,3290,3290,3290,3290,0
|
|
20240502,113000,50890595,3290,3290,3290,3290,1
|
|
20240502,112900,50887305,3290,3290,3290,3290,0
|
|
20240502,112800,50887305,3290,3290,3290,3290,0
|
|
20240502,112700,50887305,3290,3290,3290,3290,0
|
|
20240502,112600,50887305,3290,3290,3290,3290,0
|
|
20240502,112500,50887305,3290,3290,3290,3290,0
|
|
20240502,112400,50887305,3290,3290,3290,3290,0
|
|
20240502,112300,50887305,3290,3290,3290,3290,0
|
|
20240502,112200,50887305,3290,3290,3290,3290,0
|
|
20240502,112100,50887305,3290,3290,3290,3290,0
|
|
20240502,112000,50887305,3290,3290,3290,3290,0
|
|
20240502,111900,50887305,3290,3290,3290,3290,0
|
|
20240502,111800,50887305,3290,3290,3290,3290,0
|
|
20240502,111700,50887305,3290,3290,3290,3290,0
|
|
20240502,111600,50887305,3290,3290,3290,3290,0
|
|
20240502,111500,50887305,3290,3290,3290,3290,0
|
|
20240502,111400,50887305,3290,3290,3290,3290,0
|
|
20240502,111300,50887305,3290,3290,3290,3290,0
|
|
20240502,111200,50887305,3290,3290,3290,3290,0
|
|
20240502,111100,50887305,3290,3290,3290,3290,0
|
|
20240502,111000,50887305,3290,3290,3290,3290,0
|
|
20240502,110900,50887305,3290,3290,3290,3290,0
|
|
20240502,110800,50887305,3290,3290,3290,3290,0
|
|
20240502,110700,50887305,3290,3290,3290,3290,0
|
|
20240502,110600,50887305,3290,3290,3290,3290,0
|
|
20240502,110500,50887305,3290,3290,3290,3290,0
|
|
20240502,110400,50887305,3290,3290,3290,3290,1
|
|
20240502,110300,50884015,3290,3290,3290,3290,0
|
|
20240502,110200,50884015,3290,3290,3290,3290,0
|
|
20240502,110100,50884015,3290,3290,3290,3290,0
|
|
20240502,110000,50884015,3290,3290,3290,3290,0
|
|
20240502,105900,50884015,3290,3290,3290,3290,0
|
|
20240502,105800,50884015,3290,3290,3290,3290,0
|
|
20240502,105700,50884015,3290,3290,3290,3290,0
|
|
20240502,105600,50884015,3290,3290,3290,3290,32
|
|
20240502,105500,50778735,3290,3290,3290,3290,0
|
|
20240502,105400,50778735,3290,3290,3290,3290,0
|
|
20240502,105300,50778735,3290,3290,3290,3290,0
|
|
20240502,105200,50778735,3290,3290,3290,3290,0
|
|
20240502,105100,50778735,3290,3290,3290,3290,0
|
|
20240502,105000,50778735,3290,3290,3290,3290,0
|
|
20240502,104900,50778735,3290,3290,3290,3290,0
|
|
20240502,104800,50778735,3290,3290,3290,3290,29
|
|
20240502,104700,50683325,3290,3290,3290,3290,0
|
|
20240502,104600,50683325,3290,3290,3290,3290,0
|
|
20240502,104500,50683325,3290,3290,3290,3290,0
|
|
20240502,104400,50683325,3290,3290,3290,3290,2
|
|
20240502,104300,50676745,3270,3270,3270,3270,69
|
|
20240502,104200,50451115,3265,3265,3265,3265,0
|
|
20240502,104100,50451115,3265,3265,3265,3265,15
|
|
20240502,104000,50402140,3265,3265,3265,3265,0
|
|
20240502,103900,50402140,3265,3265,3265,3265,171
|
|
20240502,103800,49843825,3265,3265,3265,3265,10
|
|
20240502,103700,49811175,3265,3265,3265,3265,0
|
|
20240502,103600,49811175,3265,3265,3265,3265,0
|
|
20240502,103500,49811175,3265,3265,3265,3265,89
|
|
20240502,103400,49520590,3270,3270,3270,3270,0
|
|
20240502,103300,49520590,3270,3270,3270,3270,0
|
|
20240502,103200,49520590,3270,3270,3270,3270,59
|
|
20240502,103100,49327660,3270,3270,3270,3270,0
|
|
20240502,103000,49327660,3270,3270,3270,3270,0
|
|
20240502,102900,49327660,3270,3270,3270,3270,32
|
|
20240502,102800,49223020,3265,3265,3265,3265,1508
|
|
20240502,102700,44299400,3270,3270,3270,3270,14
|
|
20240502,102600,44253620,3270,3270,3270,3270,7
|
|
20240502,102500,44230730,3270,3265,3270,3265,4
|
|
20240502,102400,44217655,3265,3265,3265,3265,0
|
|
20240502,102300,44217655,3265,3265,3265,3265,0
|
|
20240502,102200,44217655,3265,3265,3265,3265,0
|
|
20240502,102100,44217655,3265,3265,3265,3265,994
|
|
20240502,102000,40972245,3270,3270,3270,3270,21
|
|
20240502,101900,40903575,3270,3270,3270,3270,7
|
|
20240502,101800,40880685,3270,3270,3270,3270,16
|
|
20240502,101700,40828365,3275,3275,3275,3275,6
|
|
20240502,101600,40808715,3270,3270,3270,3270,0
|
|
20240502,101500,40808715,3270,3270,3270,3270,0
|
|
20240502,101400,40808715,3270,3270,3270,3270,0
|
|
20240502,101300,40808715,3270,3270,3270,3270,1142
|
|
20240502,101200,37074375,3275,3275,3275,3275,0
|
|
20240502,101100,37074375,3275,3275,3275,3275,2
|
|
20240502,101000,37067825,3275,3275,3275,3275,198
|
|
20240502,100900,36419375,3275,3275,3275,3275,0
|
|
20240502,100800,36419375,3275,3275,3275,3275,0
|
|
20240502,100700,36419375,3275,3275,3275,3275,39
|
|
20240502,100600,36291650,3280,3280,3280,3280,0
|
|
20240502,100500,36291650,3280,3280,3280,3280,0
|
|
20240502,100400,36291650,3280,3280,3280,3280,16
|
|
20240502,100300,36239170,3290,3290,3290,3290,5
|
|
20240502,100200,36222720,3295,3295,3295,3295,1
|
|
20240502,100100,36219425,3300,3300,3300,3300,0
|
|
20240502,100000,36219425,3300,3300,3300,3300,6
|
|
20240502,095900,36199625,3300,3300,3300,3300,0
|
|
20240502,095800,36199625,3300,3300,3300,3300,0
|
|
20240502,095700,36199625,3300,3300,3300,3300,0
|
|
20240502,095600,36199625,3300,3300,3300,3300,0
|
|
20240502,095500,36199625,3300,3295,3300,3295,5
|
|
20240502,095400,36183145,3275,3275,3275,3275,0
|
|
20240502,095300,36183145,3275,3275,3275,3275,0
|
|
20240502,095200,36183145,3275,3275,3275,3275,0
|
|
20240502,095100,36183145,3275,3275,3275,3275,223
|
|
20240502,095000,35452820,3275,3275,3275,3275,0
|
|
20240502,094900,35452820,3275,3275,3275,3275,0
|
|
20240502,094800,35452820,3275,3275,3275,3275,0
|
|
20240502,094700,35452820,3275,3275,3275,3275,580
|
|
20240502,094600,33553320,3275,3275,3275,3275,0
|
|
20240502,094500,33553320,3275,3280,3280,3275,306
|
|
20240502,094400,32550730,3275,3275,3275,3275,0
|
|
20240502,094300,32550730,3275,3275,3275,3275,0
|
|
20240502,094200,32550730,3275,3275,3275,3275,0
|
|
20240502,094100,32550730,3275,3275,3275,3275,0
|
|
20240502,094000,32550730,3275,3275,3275,3275,0
|
|
20240502,093900,32550730,3275,3275,3275,3275,0
|
|
20240502,093800,32550730,3275,3275,3275,3275,0
|
|
20240502,093700,32550730,3275,3275,3275,3275,0
|
|
20240502,093600,32550730,3275,3275,3275,3275,291
|
|
20240502,093500,31597705,3280,3280,3280,3280,702
|
|
20240502,093400,29295145,3285,3285,3285,3285,572
|
|
20240502,093300,27416125,3285,3285,3285,3285,0
|
|
20240502,093200,27416125,3285,3285,3285,3285,0
|
|
20240502,093100,27416125,3285,3295,3295,3285,593
|
|
20240502,093000,25466650,3295,3295,3295,3295,0
|
|
20240502,092900,25466650,3295,3295,3295,3295,0
|
|
20240502,092800,25466650,3295,3295,3295,3295,40
|
|
20240502,092700,25334850,3300,3300,3300,3300,11
|
|
20240502,092600,25298550,3305,3305,3305,3305,1
|
|
20240502,092500,25295245,3310,3310,3310,3310,0
|
|
20240502,092400,25295245,3310,3310,3310,3310,0
|
|
20240502,092300,25295245,3310,3310,3310,3310,0
|
|
20240502,092200,25295245,3310,3310,3310,3310,8
|
|
20240502,092100,25268765,3320,3320,3320,3320,14
|
|
20240502,092000,25222285,3320,3310,3320,3310,25
|
|
20240502,091900,25139500,3310,3315,3315,3310,152
|
|
20240502,091800,24635625,3315,3315,3315,3315,1567
|
|
20240502,091700,19441020,3315,3315,3315,3315,12
|
|
20240502,091600,19401240,3315,3315,3320,3315,54
|
|
20240502,091500,19222220,3315,3315,3315,3315,0
|
|
20240502,091400,19222220,3315,3305,3315,3305,2206
|
|
20240502,091300,11910295,3315,3315,3315,3315,0
|
|
20240502,091200,11910295,3315,3315,3315,3315,0
|
|
20240502,091100,11910295,3315,3310,3315,3310,100
|
|
20240502,091000,11578810,3315,3315,3315,3315,0
|
|
20240502,090900,11578810,3315,3315,3315,3315,0
|
|
20240502,090800,11578810,3315,3315,3315,3315,0
|
|
20240502,090700,11578810,3315,3315,3315,3315,0
|
|
20240502,090600,11578810,3315,3315,3315,3315,0
|
|
20240502,090500,11578810,3315,3315,3315,3315,1080
|
|
20240502,090400,7998610,3315,3315,3315,3315,10
|
|
20240502,090300,7965460,3315,3315,3315,3315,20
|
|
20240502,090200,7899160,3320,3320,3320,3320,0
|
|
20240502,090100,7899160,3320,3320,3320,3320,0
|
|
20240502,090000,7899160,3320,3305,3330,3295,2390
|