652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194900,78785640,5230,5230,5230,5230,1015
|
|
20240503,194800,78785640,5230,5230,5230,5230,0
|
|
20240503,194700,78785640,5230,5230,5230,5230,0
|
|
20240503,194600,78785640,5230,5230,5230,5230,0
|
|
20240503,194500,78785640,5230,5230,5230,5230,0
|
|
20240503,194400,78785640,5230,5230,5230,5230,0
|
|
20240503,194300,78785640,5230,5230,5230,5230,0
|
|
20240503,194200,78785640,5230,5230,5230,5230,0
|
|
20240503,194100,78785640,5230,5230,5230,5230,0
|
|
20240503,194000,78785640,5230,5230,5230,5230,0
|
|
20240503,193900,78785640,5230,5230,5230,5230,0
|
|
20240503,193800,78785640,5230,5230,5230,5230,0
|
|
20240503,193700,78785640,5230,5230,5230,5230,0
|
|
20240503,193600,78785640,5230,5230,5230,5230,0
|
|
20240503,193500,78785640,5230,5230,5230,5230,0
|
|
20240503,193400,78785640,5230,5230,5230,5230,0
|
|
20240503,193300,78785640,5230,5230,5230,5230,0
|
|
20240503,193200,78785640,5230,5230,5230,5230,0
|
|
20240503,193100,78785640,5230,5230,5230,5230,0
|
|
20240503,193000,78785640,5230,5230,5230,5230,0
|
|
20240503,192900,78785640,5230,5230,5230,5230,0
|
|
20240503,192800,78785640,5230,5230,5230,5230,0
|
|
20240503,192700,78785640,5230,5230,5230,5230,0
|
|
20240503,192600,78785640,5230,5230,5230,5230,0
|
|
20240503,192500,78785640,5230,5230,5230,5230,0
|
|
20240503,192400,78785640,5230,5230,5230,5230,0
|
|
20240503,192300,78785640,5230,5230,5230,5230,0
|
|
20240503,192200,78785640,5230,5230,5230,5230,0
|
|
20240503,192100,78785640,5230,5230,5230,5230,0
|
|
20240503,192000,78785640,5230,5230,5230,5230,0
|
|
20240503,191900,78785640,5230,5230,5230,5230,1015
|
|
20240503,191800,78785640,5230,5230,5230,5230,0
|
|
20240503,191700,78785640,5230,5230,5230,5230,0
|
|
20240503,191600,78785640,5230,5230,5230,5230,0
|
|
20240503,191500,78785640,5230,5230,5230,5230,0
|
|
20240503,191400,78785640,5230,5230,5230,5230,0
|
|
20240503,191300,78785640,5230,5230,5230,5230,0
|
|
20240503,191200,78785640,5230,5230,5230,5230,0
|
|
20240503,191100,78785640,5230,5230,5230,5230,0
|
|
20240503,191000,78785640,5230,5230,5230,5230,0
|
|
20240503,190900,78785640,5230,5230,5230,5230,0
|
|
20240503,190800,78785640,5230,5230,5230,5230,0
|
|
20240503,190700,78785640,5230,5230,5230,5230,0
|
|
20240503,190600,78785640,5230,5230,5230,5230,0
|
|
20240503,190500,78785640,5230,5230,5230,5230,0
|
|
20240503,190400,78785640,5230,5230,5230,5230,0
|
|
20240503,190300,78785640,5230,5230,5230,5230,0
|
|
20240503,190200,78785640,5230,5230,5230,5230,0
|
|
20240503,190100,78785640,5230,5230,5230,5230,0
|
|
20240503,190000,78785640,5230,5230,5230,5230,0
|
|
20240503,185900,78785640,5230,5230,5230,5230,0
|
|
20240503,185800,78785640,5230,5230,5230,5230,0
|
|
20240503,185700,78785640,5230,5230,5230,5230,0
|
|
20240503,185600,78785640,5230,5230,5230,5230,0
|
|
20240503,185500,78785640,5230,5230,5230,5230,0
|
|
20240503,185400,78785640,5230,5230,5230,5230,0
|
|
20240503,185300,78785640,5230,5230,5230,5230,0
|
|
20240503,185200,78785640,5230,5230,5230,5230,0
|
|
20240503,185100,78785640,5230,5230,5230,5230,0
|
|
20240503,185000,78785640,5230,5230,5230,5230,0
|
|
20240503,184900,78785640,5230,5230,5230,5230,1015
|
|
20240503,184800,78785640,5230,5230,5230,5230,0
|
|
20240503,184700,78785640,5230,5230,5230,5230,0
|
|
20240503,184600,78785640,5230,5230,5230,5230,0
|
|
20240503,184500,78785640,5230,5230,5230,5230,0
|
|
20240503,184400,78785640,5230,5230,5230,5230,0
|
|
20240503,184300,78785640,5230,5230,5230,5230,0
|
|
20240503,184200,78785640,5230,5230,5230,5230,0
|
|
20240503,184100,78785640,5230,5230,5230,5230,0
|
|
20240503,184000,78785640,5230,5230,5230,5230,0
|
|
20240503,183900,78785640,5230,5230,5230,5230,0
|
|
20240503,183800,78785640,5230,5230,5230,5230,0
|
|
20240503,183700,78785640,5230,5230,5230,5230,0
|
|
20240503,183600,78785640,5230,5230,5230,5230,0
|
|
20240503,183500,78785640,5230,5230,5230,5230,0
|
|
20240503,183400,78785640,5230,5230,5230,5230,0
|
|
20240503,183300,78785640,5230,5230,5230,5230,0
|
|
20240503,183200,78785640,5230,5230,5230,5230,0
|
|
20240503,183100,78785640,5230,5230,5230,5230,0
|
|
20240503,183000,78785640,5230,5230,5230,5230,0
|
|
20240503,182900,78785640,5230,5230,5230,5230,0
|
|
20240503,182800,78785640,5230,5230,5230,5230,0
|
|
20240503,182700,78785640,5230,5230,5230,5230,0
|
|
20240503,182600,78785640,5230,5230,5230,5230,0
|
|
20240503,182500,78785640,5230,5230,5230,5230,0
|
|
20240503,182400,78785640,5230,5230,5230,5230,0
|
|
20240503,182300,78785640,5230,5230,5230,5230,0
|
|
20240503,182200,78785640,5230,5230,5230,5230,0
|
|
20240503,182100,78785640,5230,5230,5230,5230,0
|
|
20240503,182000,78785640,5230,5230,5230,5230,0
|
|
20240503,181900,78785640,5230,5230,5230,5230,1015
|
|
20240503,181800,78785640,5230,5230,5230,5230,0
|
|
20240503,181700,78785640,5230,5230,5230,5230,0
|
|
20240503,181600,78785640,5230,5230,5230,5230,0
|
|
20240503,181500,78785640,5230,5230,5230,5230,0
|
|
20240503,181400,78785640,5230,5230,5230,5230,0
|
|
20240503,181300,78785640,5230,5230,5230,5230,0
|
|
20240503,181200,78785640,5230,5230,5230,5230,0
|
|
20240503,181100,78785640,5230,5230,5230,5230,0
|
|
20240503,181000,78785640,5230,5230,5230,5230,0
|
|
20240503,180900,78785640,5230,5230,5230,5230,0
|
|
20240503,180800,78785640,5230,5230,5230,5230,0
|
|
20240503,180700,78785640,5230,5230,5230,5230,0
|
|
20240503,180600,78785640,5230,5230,5230,5230,0
|
|
20240503,180500,78785640,5230,5230,5230,5230,0
|
|
20240503,180400,78785640,5230,5230,5230,5230,0
|
|
20240503,180300,78785640,5230,5230,5230,5230,0
|
|
20240503,180200,78785640,5230,5230,5230,5230,0
|
|
20240503,180100,78785640,5230,5230,5230,5230,0
|
|
20240503,180000,78785640,5230,5230,5230,5230,0
|
|
20240503,175900,78785640,5230,5230,5230,5230,0
|
|
20240503,175800,78785640,5230,5230,5230,5230,0
|
|
20240503,175700,78785640,5230,5230,5230,5230,0
|
|
20240503,175600,78785640,5230,5230,5230,5230,0
|
|
20240503,175500,78785640,5230,5230,5230,5230,0
|
|
20240503,175400,78785640,5230,5230,5230,5230,0
|
|
20240503,175300,78785640,5230,5230,5230,5230,0
|
|
20240503,175200,78785640,5230,5230,5230,5230,0
|
|
20240503,175100,78785640,5230,5230,5230,5230,0
|
|
20240503,175000,78785640,5230,5230,5230,5230,0
|
|
20240503,174900,78785640,5230,5230,5230,5230,1015
|
|
20240503,174800,78785640,5230,5230,5230,5230,0
|
|
20240503,174700,78785640,5230,5230,5230,5230,0
|
|
20240503,174600,78785640,5230,5230,5230,5230,0
|
|
20240503,174500,78785640,5230,5230,5230,5230,0
|
|
20240503,174400,78785640,5230,5230,5230,5230,0
|
|
20240503,174300,78785640,5230,5230,5230,5230,0
|
|
20240503,174200,78785640,5230,5230,5230,5230,0
|
|
20240503,174100,78785640,5230,5230,5230,5230,0
|
|
20240503,174000,78785640,5230,5230,5230,5230,0
|
|
20240503,173900,78785640,5230,5230,5230,5230,0
|
|
20240503,173800,78785640,5230,5230,5230,5230,0
|
|
20240503,173700,78785640,5230,5230,5230,5230,0
|
|
20240503,173600,78785640,5230,5230,5230,5230,0
|
|
20240503,173500,78785640,5230,5230,5230,5230,0
|
|
20240503,173400,78785640,5230,5230,5230,5230,0
|
|
20240503,173300,78785640,5230,5230,5230,5230,0
|
|
20240503,173200,78785640,5230,5230,5230,5230,0
|
|
20240503,173100,78785640,5230,5230,5230,5230,0
|
|
20240503,173000,78785640,5230,5230,5230,5230,0
|
|
20240503,172900,78785640,5230,5230,5230,5230,0
|
|
20240503,172800,78785640,5230,5230,5230,5230,0
|
|
20240503,172700,78785640,5230,5230,5230,5230,0
|
|
20240503,172600,78785640,5230,5230,5230,5230,0
|
|
20240503,172500,78785640,5230,5230,5230,5230,0
|
|
20240503,172400,78785640,5230,5230,5230,5230,0
|
|
20240503,172300,78785640,5230,5230,5230,5230,0
|
|
20240503,172200,78785640,5230,5230,5230,5230,0
|
|
20240503,172100,78785640,5230,5230,5230,5230,0
|
|
20240503,172000,78785640,5230,5230,5230,5230,0
|
|
20240503,171900,78785640,5230,5230,5230,5230,1015
|
|
20240503,171800,78785640,5230,5230,5230,5230,0
|
|
20240503,171700,78785640,5230,5230,5230,5230,0
|
|
20240503,171600,78785640,5230,5230,5230,5230,0
|
|
20240503,171500,78785640,5230,5230,5230,5230,0
|
|
20240503,171400,78785640,5230,5230,5230,5230,0
|
|
20240503,171300,78785640,5230,5230,5230,5230,0
|
|
20240503,171200,78785640,5230,5230,5230,5230,0
|
|
20240503,171100,78785640,5230,5230,5230,5230,0
|
|
20240503,171000,78785640,5230,5230,5230,5230,0
|
|
20240503,170900,78785640,5230,5230,5230,5230,0
|
|
20240503,170800,78785640,5230,5230,5230,5230,0
|
|
20240503,170700,78785640,5230,5230,5230,5230,0
|
|
20240503,170600,78785640,5230,5230,5230,5230,0
|
|
20240503,170500,78785640,5230,5230,5230,5230,0
|
|
20240503,170400,78785640,5230,5230,5230,5230,0
|
|
20240503,170300,78785640,5230,5230,5230,5230,0
|
|
20240503,170200,78785640,5230,5230,5230,5230,0
|
|
20240503,170100,78785640,5230,5230,5230,5230,0
|
|
20240503,170000,78785640,5230,5230,5230,5230,0
|
|
20240503,165900,78785640,5230,5230,5230,5230,0
|
|
20240503,165800,78785640,5230,5230,5230,5230,0
|
|
20240503,165700,78785640,5230,5230,5230,5230,0
|
|
20240503,165600,78785640,5230,5230,5230,5230,0
|
|
20240503,165500,78785640,5230,5230,5230,5230,0
|
|
20240503,165400,78785640,5230,5230,5230,5230,0
|
|
20240503,165300,78785640,5230,5230,5230,5230,0
|
|
20240503,165200,78785640,5230,5230,5230,5230,0
|
|
20240503,165100,78785640,5230,5230,5230,5230,0
|
|
20240503,165000,78785640,5230,5230,5230,5230,0
|
|
20240503,164900,78785640,5230,5230,5230,5230,1015
|
|
20240503,164800,78785640,5230,5230,5230,5230,0
|
|
20240503,164700,78785640,5230,5230,5230,5230,0
|
|
20240503,164600,78785640,5230,5230,5230,5230,0
|
|
20240503,164500,78785640,5230,5230,5230,5230,0
|
|
20240503,164400,78785640,5230,5230,5230,5230,0
|
|
20240503,164300,78785640,5230,5230,5230,5230,0
|
|
20240503,164200,78785640,5230,5230,5230,5230,0
|
|
20240503,164100,78785640,5230,5230,5230,5230,0
|
|
20240503,164000,78785640,5230,5230,5230,5230,0
|
|
20240503,163900,78785640,5230,5230,5230,5230,0
|
|
20240503,163800,78785640,5230,5230,5230,5230,0
|
|
20240503,163700,78785640,5230,5230,5230,5230,0
|
|
20240503,163600,78785640,5230,5230,5230,5230,0
|
|
20240503,163500,78785640,5230,5230,5230,5230,0
|
|
20240503,163400,78785640,5230,5230,5230,5230,0
|
|
20240503,163300,78785640,5230,5230,5230,5230,0
|
|
20240503,163200,78785640,5230,5230,5230,5230,0
|
|
20240503,163100,78785640,5230,5230,5230,5230,0
|
|
20240503,163000,78785640,5230,5230,5230,5230,0
|
|
20240503,162900,78785640,5230,5230,5230,5230,0
|
|
20240503,162800,78785640,5230,5230,5230,5230,0
|
|
20240503,162700,78785640,5230,5230,5230,5230,0
|
|
20240503,162600,78785640,5230,5230,5230,5230,0
|
|
20240503,162500,78785640,5230,5230,5230,5230,0
|
|
20240503,162400,78785640,5230,5230,5230,5230,0
|
|
20240503,162300,78785640,5230,5230,5230,5230,0
|
|
20240503,162200,78785640,5230,5230,5230,5230,0
|
|
20240503,162100,78785640,5230,5230,5230,5230,0
|
|
20240503,162000,78785640,5230,5230,5230,5230,0
|
|
20240503,161900,78785640,5230,5230,5230,5230,1015
|
|
20240503,161800,78785640,5230,5230,5230,5230,0
|
|
20240503,161700,78785640,5230,5230,5230,5230,0
|
|
20240503,161600,78785640,5230,5230,5230,5230,0
|
|
20240503,161500,78785640,5230,5230,5230,5230,0
|
|
20240503,161400,78785640,5230,5230,5230,5230,0
|
|
20240503,161300,78785640,5230,5230,5230,5230,0
|
|
20240503,161200,78785640,5230,5230,5230,5230,0
|
|
20240503,161100,78785640,5230,5230,5230,5230,0
|
|
20240503,161000,78785640,5230,5230,5230,5230,0
|
|
20240503,160900,78785640,5230,5230,5230,5230,0
|
|
20240503,160800,78785640,5230,5230,5230,5230,0
|
|
20240503,160700,78785640,5230,5230,5230,5230,0
|
|
20240503,160600,78785640,5230,5230,5230,5230,0
|
|
20240503,160500,78785640,5230,5230,5230,5230,0
|
|
20240503,160400,78785640,5230,5230,5230,5230,0
|
|
20240503,160300,78785640,5230,5230,5230,5230,0
|
|
20240503,160200,78785640,5230,5230,5230,5230,0
|
|
20240503,160100,78785640,5230,5230,5230,5230,0
|
|
20240503,160000,78785640,5230,5230,5230,5230,0
|
|
20240503,155900,78785640,5230,5230,5230,5230,0
|
|
20240503,155800,78785640,5230,5230,5230,5230,0
|
|
20240503,155700,78785640,5230,5230,5230,5230,0
|
|
20240503,155600,78785640,5230,5230,5230,5230,0
|
|
20240503,155500,78785640,5230,5230,5230,5230,0
|
|
20240503,155400,78785640,5230,5230,5230,5230,0
|
|
20240503,155300,78785640,5230,5230,5230,5230,0
|
|
20240503,155200,78785640,5230,5230,5230,5230,0
|
|
20240503,155100,78785640,5230,5230,5230,5230,0
|
|
20240503,155000,78785640,5230,5230,5230,5230,0
|
|
20240503,154900,78785640,5230,5230,5230,5230,1015
|
|
20240503,154800,78785640,5230,5230,5230,5230,0
|
|
20240503,154700,78785640,5230,5230,5230,5230,0
|
|
20240503,154600,78785640,5230,5230,5230,5230,0
|
|
20240503,154500,78785640,5230,5230,5230,5230,0
|
|
20240503,154400,78785640,5230,5230,5230,5230,0
|
|
20240503,154300,78785640,5230,5230,5230,5230,0
|
|
20240503,154200,78785640,5230,5230,5230,5230,0
|
|
20240503,154100,78785640,5230,5230,5230,5230,0
|
|
20240503,154000,78785640,5230,5230,5230,5230,0
|
|
20240503,153900,78785640,5230,5230,5230,5230,0
|
|
20240503,153800,78785640,5230,5230,5230,5230,0
|
|
20240503,153700,78785640,5230,5230,5230,5230,0
|
|
20240503,153600,78785640,5230,5230,5230,5230,0
|
|
20240503,153500,78785640,5230,5230,5230,5230,0
|
|
20240503,153400,78785640,5230,5230,5230,5230,0
|
|
20240503,153300,78785640,5230,5230,5230,5230,0
|
|
20240503,153200,78785640,5230,5230,5230,5230,0
|
|
20240503,153100,78785640,5230,5230,5230,5230,0
|
|
20240503,153000,78785640,5230,5230,5230,5230,1015
|
|
20240503,152900,73477190,5240,5240,5240,5240,0
|
|
20240503,152800,73477190,5240,5240,5240,5240,0
|
|
20240503,152700,73477190,5240,5240,5240,5240,0
|
|
20240503,152600,73477190,5240,5240,5240,5240,0
|
|
20240503,152500,73477190,5240,5240,5240,5240,0
|
|
20240503,152400,73477190,5240,5240,5240,5240,0
|
|
20240503,152300,73477190,5240,5240,5240,5240,0
|
|
20240503,152200,73477190,5240,5240,5240,5240,0
|
|
20240503,152100,73477190,5240,5240,5240,5240,0
|
|
20240503,152000,73477190,5240,5240,5240,5240,0
|
|
20240503,151900,73477190,5240,5240,5240,5240,0
|
|
20240503,151800,73477190,5240,5230,5240,5230,2
|
|
20240503,151700,73466720,5240,5240,5240,5240,19
|
|
20240503,151600,73367160,5240,5230,5240,5230,11
|
|
20240503,151500,73309620,5240,5240,5240,5240,0
|
|
20240503,151400,73309620,5240,5240,5240,5240,10
|
|
20240503,151300,73257220,5240,5240,5240,5240,28
|
|
20240503,151200,73110500,5240,5240,5240,5240,1
|
|
20240503,151100,73105260,5230,5230,5230,5230,20
|
|
20240503,151000,73000660,5240,5230,5240,5230,424
|
|
20240503,150900,70783110,5240,5240,5240,5240,0
|
|
20240503,150800,70783110,5240,5230,5240,5230,21
|
|
20240503,150700,70673080,5240,5240,5240,5240,0
|
|
20240503,150600,70673080,5240,5240,5250,5240,286
|
|
20240503,150500,69174430,5250,5240,5250,5240,511
|
|
20240503,150400,66496780,5240,5240,5240,5240,0
|
|
20240503,150300,66496780,5240,5240,5240,5240,0
|
|
20240503,150200,66496780,5240,5240,5240,5240,0
|
|
20240503,150100,66496780,5240,5240,5240,5240,1
|
|
20240503,150000,66491540,5230,5230,5230,5230,888
|
|
20240503,145900,61847300,5240,5240,5240,5240,100
|
|
20240503,145800,61323300,5240,5230,5240,5230,3
|
|
20240503,145700,61307600,5240,5240,5240,5240,0
|
|
20240503,145600,61307600,5240,5240,5240,5240,0
|
|
20240503,145500,61307600,5240,5240,5240,5240,0
|
|
20240503,145400,61307600,5240,5240,5240,5240,0
|
|
20240503,145300,61307600,5240,5240,5240,5240,0
|
|
20240503,145200,61307600,5240,5240,5240,5240,0
|
|
20240503,145100,61307600,5240,5240,5240,5240,167
|
|
20240503,145000,60432520,5240,5240,5240,5240,1
|
|
20240503,144900,60427280,5230,5240,5240,5230,103
|
|
20240503,144800,59887590,5240,5240,5240,5240,0
|
|
20240503,144700,59887590,5240,5240,5240,5240,0
|
|
20240503,144600,59887590,5240,5240,5240,5240,0
|
|
20240503,144500,59887590,5240,5240,5240,5240,0
|
|
20240503,144400,59887590,5240,5240,5240,5240,10
|
|
20240503,144300,59835190,5240,5240,5240,5240,0
|
|
20240503,144200,59835190,5240,5240,5240,5240,0
|
|
20240503,144100,59835190,5240,5240,5240,5240,0
|
|
20240503,144000,59835190,5240,5230,5240,5230,5
|
|
20240503,143900,59809030,5240,5230,5240,5230,4
|
|
20240503,143800,59788100,5240,5240,5240,5240,0
|
|
20240503,143700,59788100,5240,5240,5240,5240,0
|
|
20240503,143600,59788100,5240,5240,5240,5240,0
|
|
20240503,143500,59788100,5240,5240,5240,5240,0
|
|
20240503,143400,59788100,5240,5240,5240,5240,0
|
|
20240503,143300,59788100,5240,5240,5240,5240,0
|
|
20240503,143200,59788100,5240,5240,5240,5240,0
|
|
20240503,143100,59788100,5240,5240,5240,5240,0
|
|
20240503,143000,59788100,5240,5240,5240,5240,0
|
|
20240503,142900,59788100,5240,5240,5240,5240,0
|
|
20240503,142800,59788100,5240,5240,5240,5240,0
|
|
20240503,142700,59788100,5240,5240,5240,5240,1
|
|
20240503,142600,59782860,5230,5230,5230,5230,41
|
|
20240503,142500,59568430,5240,5240,5240,5240,0
|
|
20240503,142400,59568430,5240,5240,5240,5240,0
|
|
20240503,142300,59568430,5240,5240,5240,5240,0
|
|
20240503,142200,59568430,5240,5240,5240,5240,0
|
|
20240503,142100,59568430,5240,5240,5240,5240,0
|
|
20240503,142000,59568430,5240,5240,5240,5240,0
|
|
20240503,141900,59568430,5240,5240,5240,5240,0
|
|
20240503,141800,59568430,5240,5240,5240,5240,0
|
|
20240503,141700,59568430,5240,5240,5240,5240,26
|
|
20240503,141600,59432190,5240,5240,5240,5240,0
|
|
20240503,141500,59432190,5240,5240,5240,5240,0
|
|
20240503,141400,59432190,5240,5240,5240,5240,0
|
|
20240503,141300,59432190,5240,5240,5240,5240,0
|
|
20240503,141200,59432190,5240,5240,5240,5240,0
|
|
20240503,141100,59432190,5240,5240,5240,5240,0
|
|
20240503,141000,59432190,5240,5240,5240,5240,0
|
|
20240503,140900,59432190,5240,5240,5240,5240,0
|
|
20240503,140800,59432190,5240,5240,5240,5240,0
|
|
20240503,140700,59432190,5240,5240,5240,5240,400
|
|
20240503,140600,57336190,5240,5240,5240,5240,0
|
|
20240503,140500,57336190,5240,5240,5240,5240,0
|
|
20240503,140400,57336190,5240,5240,5240,5240,0
|
|
20240503,140300,57336190,5240,5240,5240,5240,0
|
|
20240503,140200,57336190,5240,5240,5240,5240,0
|
|
20240503,140100,57336190,5240,5240,5240,5240,0
|
|
20240503,140000,57336190,5240,5240,5240,5240,0
|
|
20240503,135900,57336190,5240,5240,5240,5240,0
|
|
20240503,135800,57336190,5240,5240,5240,5240,2
|
|
20240503,135700,57325710,5240,5240,5240,5240,0
|
|
20240503,135600,57325710,5240,5240,5240,5240,1
|
|
20240503,135500,57320470,5240,5240,5240,5240,0
|
|
20240503,135400,57320470,5240,5240,5240,5240,0
|
|
20240503,135300,57320470,5240,5240,5240,5240,0
|
|
20240503,135200,57320470,5240,5240,5240,5240,5
|
|
20240503,135100,57294270,5230,5230,5230,5230,0
|
|
20240503,135000,57294270,5230,5230,5230,5230,0
|
|
20240503,134900,57294270,5230,5230,5230,5230,0
|
|
20240503,134800,57294270,5230,5230,5230,5230,0
|
|
20240503,134700,57294270,5230,5230,5230,5230,0
|
|
20240503,134600,57294270,5230,5230,5230,5230,0
|
|
20240503,134500,57294270,5230,5230,5230,5230,0
|
|
20240503,134400,57294270,5230,5230,5230,5230,1
|
|
20240503,134300,57289040,5240,5240,5240,5240,0
|
|
20240503,134200,57289040,5240,5240,5240,5240,0
|
|
20240503,134100,57289040,5240,5240,5240,5240,0
|
|
20240503,134000,57289040,5240,5240,5240,5240,0
|
|
20240503,133900,57289040,5240,5240,5240,5240,0
|
|
20240503,133800,57289040,5240,5240,5240,5240,1
|
|
20240503,133700,57283800,5230,5230,5230,5230,1
|
|
20240503,133600,57278570,5240,5240,5240,5240,0
|
|
20240503,133500,57278570,5240,5240,5240,5240,10
|
|
20240503,133400,57226170,5240,5240,5240,5240,0
|
|
20240503,133300,57226170,5240,5240,5240,5240,1
|
|
20240503,133200,57220930,5230,5230,5230,5230,17
|
|
20240503,133100,57132020,5230,5230,5230,5230,164
|
|
20240503,133000,56274300,5240,5240,5240,5240,0
|
|
20240503,132900,56274300,5240,5240,5240,5240,0
|
|
20240503,132800,56274300,5240,5240,5240,5240,0
|
|
20240503,132700,56274300,5240,5240,5240,5240,0
|
|
20240503,132600,56274300,5240,5240,5240,5240,0
|
|
20240503,132500,56274300,5240,5240,5240,5240,0
|
|
20240503,132400,56274300,5240,5230,5240,5230,103
|
|
20240503,132300,55735600,5230,5230,5230,5230,0
|
|
20240503,132200,55735600,5230,5230,5230,5230,0
|
|
20240503,132100,55735600,5230,5230,5230,5230,0
|
|
20240503,132000,55735600,5230,5230,5230,5230,0
|
|
20240503,131900,55735600,5230,5230,5230,5230,0
|
|
20240503,131800,55735600,5230,5230,5230,5230,0
|
|
20240503,131700,55735600,5230,5230,5230,5230,0
|
|
20240503,131600,55735600,5230,5230,5230,5230,128
|
|
20240503,131500,55066160,5230,5230,5230,5230,0
|
|
20240503,131400,55066160,5230,5230,5230,5230,0
|
|
20240503,131300,55066160,5230,5230,5230,5230,0
|
|
20240503,131200,55066160,5230,5230,5230,5230,0
|
|
20240503,131100,55066160,5230,5230,5230,5230,0
|
|
20240503,131000,55066160,5230,5230,5230,5230,0
|
|
20240503,130900,55066160,5230,5230,5230,5230,6
|
|
20240503,130800,55034780,5230,5230,5230,5230,1
|
|
20240503,130700,55029550,5230,5230,5230,5230,0
|
|
20240503,130600,55029550,5230,5230,5230,5230,0
|
|
20240503,130500,55029550,5230,5230,5230,5230,0
|
|
20240503,130400,55029550,5230,5230,5230,5230,0
|
|
20240503,130300,55029550,5230,5230,5230,5230,0
|
|
20240503,130200,55029550,5230,5230,5230,5230,0
|
|
20240503,130100,55029550,5230,5220,5230,5220,241
|
|
20240503,130000,53771520,5220,5220,5220,5220,0
|
|
20240503,125900,53771520,5220,5220,5220,5220,0
|
|
20240503,125800,53771520,5220,5220,5220,5220,0
|
|
20240503,125700,53771520,5220,5220,5220,5220,0
|
|
20240503,125600,53771520,5220,5220,5220,5220,0
|
|
20240503,125500,53771520,5220,5220,5220,5220,0
|
|
20240503,125400,53771520,5220,5220,5220,5220,49
|
|
20240503,125300,53515740,5220,5220,5220,5220,20
|
|
20240503,125200,53411340,5220,5220,5220,5220,300
|
|
20240503,125100,51845340,5220,5220,5220,5220,200
|
|
20240503,125000,50801340,5230,5230,5230,5230,0
|
|
20240503,124900,50801340,5230,5230,5230,5230,0
|
|
20240503,124800,50801340,5230,5230,5230,5230,1
|
|
20240503,124700,50796110,5220,5220,5220,5220,0
|
|
20240503,124600,50796110,5220,5220,5220,5220,0
|
|
20240503,124500,50796110,5220,5220,5220,5220,0
|
|
20240503,124400,50796110,5220,5220,5220,5220,0
|
|
20240503,124300,50796110,5220,5220,5220,5220,0
|
|
20240503,124200,50796110,5220,5220,5220,5220,0
|
|
20240503,124100,50796110,5220,5220,5220,5220,0
|
|
20240503,124000,50796110,5220,5220,5220,5220,0
|
|
20240503,123900,50796110,5220,5220,5220,5220,0
|
|
20240503,123800,50796110,5220,5220,5220,5220,0
|
|
20240503,123700,50796110,5220,5220,5220,5220,65
|
|
20240503,123600,50456810,5230,5230,5230,5230,0
|
|
20240503,123500,50456810,5230,5230,5230,5230,0
|
|
20240503,123400,50456810,5230,5230,5230,5230,1
|
|
20240503,123300,50451580,5230,5230,5230,5230,0
|
|
20240503,123200,50451580,5230,5230,5230,5230,0
|
|
20240503,123100,50451580,5230,5230,5230,5230,0
|
|
20240503,123000,50451580,5230,5230,5230,5230,0
|
|
20240503,122900,50451580,5230,5230,5230,5230,0
|
|
20240503,122800,50451580,5230,5230,5230,5230,0
|
|
20240503,122700,50451580,5230,5230,5230,5230,0
|
|
20240503,122600,50451580,5230,5230,5230,5230,0
|
|
20240503,122500,50451580,5230,5230,5230,5230,0
|
|
20240503,122400,50451580,5230,5230,5230,5230,0
|
|
20240503,122300,50451580,5230,5230,5230,5230,0
|
|
20240503,122200,50451580,5230,5230,5230,5230,0
|
|
20240503,122100,50451580,5230,5230,5230,5230,0
|
|
20240503,122000,50451580,5230,5230,5230,5230,0
|
|
20240503,121900,50451580,5230,5230,5230,5230,34
|
|
20240503,121800,50273760,5230,5230,5230,5230,59
|
|
20240503,121700,49965190,5230,5230,5230,5230,0
|
|
20240503,121600,49965190,5230,5230,5230,5230,0
|
|
20240503,121500,49965190,5230,5230,5230,5230,0
|
|
20240503,121400,49965190,5230,5230,5230,5230,0
|
|
20240503,121300,49965190,5230,5230,5230,5230,0
|
|
20240503,121200,49965190,5230,5230,5230,5230,0
|
|
20240503,121100,49965190,5230,5230,5230,5230,0
|
|
20240503,121000,49965190,5230,5230,5230,5230,0
|
|
20240503,120900,49965190,5230,5230,5230,5230,0
|
|
20240503,120800,49965190,5230,5230,5230,5230,0
|
|
20240503,120700,49965190,5230,5230,5230,5230,0
|
|
20240503,120600,49965190,5230,5230,5230,5230,0
|
|
20240503,120500,49965190,5230,5230,5230,5230,0
|
|
20240503,120400,49965190,5230,5230,5230,5230,110
|
|
20240503,120300,49389890,5230,5230,5230,5230,0
|
|
20240503,120200,49389890,5230,5230,5230,5230,410
|
|
20240503,120100,47245590,5230,5230,5230,5230,0
|
|
20240503,120000,47245590,5230,5230,5230,5230,0
|
|
20240503,115900,47245590,5230,5230,5230,5230,0
|
|
20240503,115800,47245590,5230,5230,5230,5230,0
|
|
20240503,115700,47245590,5230,5230,5230,5230,0
|
|
20240503,115600,47245590,5230,5230,5230,5230,0
|
|
20240503,115500,47245590,5230,5230,5230,5230,0
|
|
20240503,115400,47245590,5230,5230,5230,5230,0
|
|
20240503,115300,47245590,5230,5230,5230,5230,0
|
|
20240503,115200,47245590,5230,5230,5230,5230,0
|
|
20240503,115100,47245590,5230,5230,5230,5230,0
|
|
20240503,115000,47245590,5230,5230,5230,5230,0
|
|
20240503,114900,47245590,5230,5230,5230,5230,0
|
|
20240503,114800,47245590,5230,5230,5230,5230,0
|
|
20240503,114700,47245590,5230,5230,5230,5230,0
|
|
20240503,114600,47245590,5230,5230,5230,5230,147
|
|
20240503,114500,46476780,5220,5220,5220,5220,0
|
|
20240503,114400,46476780,5220,5220,5220,5220,0
|
|
20240503,114300,46476780,5220,5220,5220,5220,0
|
|
20240503,114200,46476780,5220,5220,5220,5220,0
|
|
20240503,114100,46476780,5220,5220,5220,5220,0
|
|
20240503,114000,46476780,5220,5220,5220,5220,0
|
|
20240503,113900,46476780,5220,5220,5220,5220,376
|
|
20240503,113800,44514060,5220,5220,5220,5220,0
|
|
20240503,113700,44514060,5220,5220,5220,5220,2
|
|
20240503,113600,44503620,5230,5230,5230,5230,0
|
|
20240503,113500,44503620,5230,5230,5230,5230,0
|
|
20240503,113400,44503620,5230,5230,5230,5230,40
|
|
20240503,113300,44294420,5230,5230,5230,5230,0
|
|
20240503,113200,44294420,5230,5230,5230,5230,0
|
|
20240503,113100,44294420,5230,5230,5230,5230,0
|
|
20240503,113000,44294420,5230,5230,5230,5230,0
|
|
20240503,112900,44294420,5230,5230,5230,5230,0
|
|
20240503,112800,44294420,5230,5230,5230,5230,0
|
|
20240503,112700,44294420,5230,5230,5230,5230,0
|
|
20240503,112600,44294420,5230,5230,5230,5230,0
|
|
20240503,112500,44294420,5230,5230,5230,5230,0
|
|
20240503,112400,44294420,5230,5230,5230,5230,0
|
|
20240503,112300,44294420,5230,5230,5230,5230,0
|
|
20240503,112200,44294420,5230,5230,5230,5230,1
|
|
20240503,112100,44289190,5230,5230,5230,5230,0
|
|
20240503,112000,44289190,5230,5230,5230,5230,2
|
|
20240503,111900,44278730,5240,5240,5240,5240,0
|
|
20240503,111800,44278730,5240,5240,5240,5240,0
|
|
20240503,111700,44278730,5240,5240,5240,5240,0
|
|
20240503,111600,44278730,5240,5240,5240,5240,0
|
|
20240503,111500,44278730,5240,5240,5240,5240,0
|
|
20240503,111400,44278730,5240,5240,5240,5240,0
|
|
20240503,111300,44278730,5240,5240,5240,5240,2
|
|
20240503,111200,44268250,5240,5240,5240,5240,6
|
|
20240503,111100,44236810,5240,5240,5240,5240,0
|
|
20240503,111000,44236810,5240,5240,5240,5240,0
|
|
20240503,110900,44236810,5240,5240,5240,5240,0
|
|
20240503,110800,44236810,5240,5240,5240,5240,0
|
|
20240503,110700,44236810,5240,5240,5240,5240,0
|
|
20240503,110600,44236810,5240,5240,5240,5240,0
|
|
20240503,110500,44236810,5240,5240,5240,5240,1
|
|
20240503,110400,44231570,5230,5230,5230,5230,24
|
|
20240503,110300,44106050,5220,5220,5220,5220,0
|
|
20240503,110200,44106050,5220,5220,5220,5220,0
|
|
20240503,110100,44106050,5220,5220,5220,5220,1
|
|
20240503,110000,44100830,5240,5240,5240,5240,0
|
|
20240503,105900,44100830,5240,5230,5240,5230,201
|
|
20240503,105800,43049590,5240,5240,5240,5240,0
|
|
20240503,105700,43049590,5240,5240,5240,5240,0
|
|
20240503,105600,43049590,5240,5240,5240,5240,0
|
|
20240503,105500,43049590,5240,5240,5240,5240,0
|
|
20240503,105400,43049590,5240,5230,5240,5230,2
|
|
20240503,105300,43039120,5230,5230,5230,5230,0
|
|
20240503,105200,43039120,5230,5230,5230,5230,1
|
|
20240503,105100,43033890,5230,5230,5230,5230,0
|
|
20240503,105000,43033890,5230,5230,5230,5230,0
|
|
20240503,104900,43033890,5230,5230,5230,5230,0
|
|
20240503,104800,43033890,5230,5230,5230,5230,0
|
|
20240503,104700,43033890,5230,5230,5230,5230,166
|
|
20240503,104600,42165710,5230,5230,5230,5230,97
|
|
20240503,104500,41658400,5240,5240,5240,5240,0
|
|
20240503,104400,41658400,5240,5240,5240,5240,0
|
|
20240503,104300,41658400,5240,5240,5240,5240,1
|
|
20240503,104200,41653160,5220,5220,5220,5220,0
|
|
20240503,104100,41653160,5220,5220,5220,5220,257
|
|
20240503,104000,40311620,5230,5230,5230,5230,1190
|
|
20240503,103900,34087920,5230,5230,5230,5230,38
|
|
20240503,103800,33889180,5240,5240,5240,5240,0
|
|
20240503,103700,33889180,5240,5240,5240,5240,5
|
|
20240503,103600,33862980,5240,5240,5240,5240,5
|
|
20240503,103500,33836780,5240,5240,5240,5240,1
|
|
20240503,103400,33831540,5250,5240,5250,5240,2
|
|
20240503,103300,33821050,5230,5230,5230,5230,100
|
|
20240503,103200,33298050,5240,5240,5240,5240,10
|
|
20240503,103100,33245650,5240,5240,5240,5240,0
|
|
20240503,103000,33245650,5240,5230,5240,5230,134
|
|
20240503,102900,32543830,5240,5240,5240,5240,0
|
|
20240503,102800,32543830,5240,5240,5240,5240,0
|
|
20240503,102700,32543830,5240,5240,5240,5240,1
|
|
20240503,102600,32538590,5230,5230,5230,5230,0
|
|
20240503,102500,32538590,5230,5230,5230,5230,0
|
|
20240503,102400,32538590,5230,5230,5230,5230,71
|
|
20240503,102300,32167260,5250,5250,5250,5250,0
|
|
20240503,102200,32167260,5250,5250,5250,5250,0
|
|
20240503,102100,32167260,5250,5250,5250,5250,6
|
|
20240503,102000,32135760,5250,5250,5250,5250,0
|
|
20240503,101900,32135760,5250,5240,5250,5240,2
|
|
20240503,101800,32125270,5250,5240,5250,5240,5
|
|
20240503,101700,32099040,5250,5250,5250,5250,0
|
|
20240503,101600,32099040,5250,5250,5250,5250,0
|
|
20240503,101500,32099040,5250,5250,5250,5250,0
|
|
20240503,101400,32099040,5250,5250,5250,5250,0
|
|
20240503,101300,32099040,5250,5250,5250,5250,0
|
|
20240503,101200,32099040,5250,5250,5250,5250,0
|
|
20240503,101100,32099040,5250,5250,5250,5250,0
|
|
20240503,101000,32099040,5250,5250,5250,5250,0
|
|
20240503,100900,32099040,5250,5240,5250,5240,5
|
|
20240503,100800,32072810,5230,5240,5240,5230,16
|
|
20240503,100700,31988980,5250,5250,5250,5250,0
|
|
20240503,100600,31988980,5250,5250,5250,5250,0
|
|
20240503,100500,31988980,5250,5250,5250,5250,0
|
|
20240503,100400,31988980,5250,5250,5250,5250,0
|
|
20240503,100300,31988980,5250,5250,5250,5250,1
|
|
20240503,100200,31983730,5250,5250,5250,5250,0
|
|
20240503,100100,31983730,5250,5250,5250,5250,0
|
|
20240503,100000,31983730,5250,5250,5250,5250,14
|
|
20240503,095900,31910230,5230,5240,5240,5230,20
|
|
20240503,095800,31805620,5250,5250,5250,5250,0
|
|
20240503,095700,31805620,5250,5250,5250,5250,0
|
|
20240503,095600,31805620,5250,5260,5260,5250,101
|
|
20240503,095500,31274370,5260,5260,5270,5260,14
|
|
20240503,095400,31200700,5260,5260,5260,5260,10
|
|
20240503,095300,31148100,5250,5250,5250,5250,1
|
|
20240503,095200,31142850,5260,5260,5260,5260,1
|
|
20240503,095100,31137590,5260,5260,5260,5260,20
|
|
20240503,095000,31032390,5270,5250,5270,5250,10
|
|
20240503,094900,30979830,5250,5250,5250,5250,0
|
|
20240503,094800,30979830,5250,5250,5250,5250,0
|
|
20240503,094700,30979830,5250,5250,5250,5250,0
|
|
20240503,094600,30979830,5250,5250,5250,5250,39
|
|
20240503,094500,30775080,5230,5230,5230,5230,0
|
|
20240503,094400,30775080,5230,5230,5230,5230,1
|
|
20240503,094300,30769850,5270,5270,5270,5270,0
|
|
20240503,094200,30769850,5270,5270,5270,5270,0
|
|
20240503,094100,30769850,5270,5270,5270,5270,0
|
|
20240503,094000,30769850,5270,5270,5270,5270,0
|
|
20240503,093900,30769850,5270,5270,5270,5270,0
|
|
20240503,093800,30769850,5270,5270,5270,5270,20
|
|
20240503,093700,30664450,5270,5250,5270,5250,10
|
|
20240503,093600,30611830,5230,5230,5230,5230,1
|
|
20240503,093500,30606600,5260,5260,5260,5260,0
|
|
20240503,093400,30606600,5260,5260,5260,5260,0
|
|
20240503,093300,30606600,5260,5260,5260,5260,0
|
|
20240503,093200,30606600,5260,5260,5260,5260,6
|
|
20240503,093100,30575040,5260,5260,5260,5260,0
|
|
20240503,093000,30575040,5260,5260,5260,5260,1
|
|
20240503,092900,30569780,5270,5270,5270,5270,0
|
|
20240503,092800,30569780,5270,5260,5270,5260,246
|
|
20240503,092700,29273670,5270,5250,5270,5240,2182
|
|
20240503,092600,17824660,5250,5250,5250,5250,1
|
|
20240503,092500,17819410,5260,5260,5260,5260,1
|
|
20240503,092400,17814150,5280,5280,5280,5280,0
|
|
20240503,092300,17814150,5280,5280,5280,5280,0
|
|
20240503,092200,17814150,5280,5280,5280,5280,0
|
|
20240503,092100,17814150,5280,5280,5280,5280,0
|
|
20240503,092000,17814150,5280,5280,5280,5280,0
|
|
20240503,091900,17814150,5280,5280,5280,5280,0
|
|
20240503,091800,17814150,5280,5270,5280,5270,59
|
|
20240503,091700,17503210,5260,5270,5270,5260,715
|
|
20240503,091600,13742100,5270,5270,5270,5270,27
|
|
20240503,091500,13599810,5270,5260,5270,5260,24
|
|
20240503,091400,13473540,5260,5260,5260,5260,0
|
|
20240503,091300,13473540,5260,5260,5260,5260,109
|
|
20240503,091200,12900200,5260,5260,5260,5260,4
|
|
20240503,091100,12879160,5270,5270,5270,5270,0
|
|
20240503,091000,12879160,5270,5270,5270,5270,0
|
|
20240503,090900,12879160,5270,5270,5270,5270,70
|
|
20240503,090800,12510260,5290,5280,5290,5280,5
|
|
20240503,090700,12483820,5300,5300,5300,5300,1
|
|
20240503,090600,12478520,5300,5280,5300,5280,53
|
|
20240503,090500,12198660,5300,5230,5400,5230,2225
|
|
20240503,090400,412400,5240,5240,5240,5240,0
|
|
20240503,090300,412400,5240,5240,5240,5240,0
|
|
20240503,090200,412400,5240,5240,5240,5240,0
|
|
20240503,090100,412400,5240,5240,5240,5240,0
|
|
20240503,090000,412400,5240,5220,5240,5220,79
|