671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200800,79213080,3275,3275,3275,3275,186
|
|
20240502,200700,79213080,3275,3275,3275,3275,0
|
|
20240502,200600,79213080,3275,3275,3275,3275,0
|
|
20240502,200500,79213080,3275,3275,3275,3275,0
|
|
20240502,200400,79213080,3275,3275,3275,3275,0
|
|
20240502,200300,79213080,3275,3275,3275,3275,0
|
|
20240502,200200,79213080,3275,3275,3275,3275,0
|
|
20240502,200100,79213080,3275,3275,3275,3275,0
|
|
20240502,200000,79213080,3275,3275,3275,3275,0
|
|
20240502,195900,79213080,3275,3275,3275,3275,0
|
|
20240502,195800,79213080,3275,3275,3275,3275,0
|
|
20240502,195700,79213080,3275,3275,3275,3275,0
|
|
20240502,195600,79213080,3275,3275,3275,3275,0
|
|
20240502,195500,79213080,3275,3275,3275,3275,0
|
|
20240502,195400,79213080,3275,3275,3275,3275,0
|
|
20240502,195300,79213080,3275,3275,3275,3275,0
|
|
20240502,195200,79213080,3275,3275,3275,3275,0
|
|
20240502,195100,79213080,3275,3275,3275,3275,0
|
|
20240502,195000,79213080,3275,3275,3275,3275,0
|
|
20240502,194900,79213080,3275,3275,3275,3275,0
|
|
20240502,194800,79213080,3275,3275,3275,3275,0
|
|
20240502,194700,79213080,3275,3275,3275,3275,0
|
|
20240502,194600,79213080,3275,3275,3275,3275,0
|
|
20240502,194500,79213080,3275,3275,3275,3275,0
|
|
20240502,194400,79213080,3275,3275,3275,3275,0
|
|
20240502,194300,79213080,3275,3275,3275,3275,0
|
|
20240502,194200,79213080,3275,3275,3275,3275,0
|
|
20240502,194100,79213080,3275,3275,3275,3275,0
|
|
20240502,194000,79213080,3275,3275,3275,3275,0
|
|
20240502,193900,79213080,3275,3275,3275,3275,0
|
|
20240502,193800,79213080,3275,3275,3275,3275,186
|
|
20240502,193700,79213080,3275,3275,3275,3275,0
|
|
20240502,193600,79213080,3275,3275,3275,3275,0
|
|
20240502,193500,79213080,3275,3275,3275,3275,0
|
|
20240502,193400,79213080,3275,3275,3275,3275,0
|
|
20240502,193300,79213080,3275,3275,3275,3275,0
|
|
20240502,193200,79213080,3275,3275,3275,3275,0
|
|
20240502,193100,79213080,3275,3275,3275,3275,0
|
|
20240502,193000,79213080,3275,3275,3275,3275,0
|
|
20240502,192900,79213080,3275,3275,3275,3275,0
|
|
20240502,192800,79213080,3275,3275,3275,3275,0
|
|
20240502,192700,79213080,3275,3275,3275,3275,0
|
|
20240502,192600,79213080,3275,3275,3275,3275,0
|
|
20240502,192500,79213080,3275,3275,3275,3275,0
|
|
20240502,192400,79213080,3275,3275,3275,3275,0
|
|
20240502,192300,79213080,3275,3275,3275,3275,0
|
|
20240502,192200,79213080,3275,3275,3275,3275,0
|
|
20240502,192100,79213080,3275,3275,3275,3275,0
|
|
20240502,192000,79213080,3275,3275,3275,3275,0
|
|
20240502,191900,79213080,3275,3275,3275,3275,0
|
|
20240502,191800,79213080,3275,3275,3275,3275,0
|
|
20240502,191700,79213080,3275,3275,3275,3275,0
|
|
20240502,191600,79213080,3275,3275,3275,3275,0
|
|
20240502,191500,79213080,3275,3275,3275,3275,0
|
|
20240502,191400,79213080,3275,3275,3275,3275,0
|
|
20240502,191300,79213080,3275,3275,3275,3275,0
|
|
20240502,191200,79213080,3275,3275,3275,3275,0
|
|
20240502,191100,79213080,3275,3275,3275,3275,0
|
|
20240502,191000,79213080,3275,3275,3275,3275,0
|
|
20240502,190900,79213080,3275,3275,3275,3275,0
|
|
20240502,190800,79213080,3275,3275,3275,3275,186
|
|
20240502,190700,79213080,3275,3275,3275,3275,0
|
|
20240502,190600,79213080,3275,3275,3275,3275,0
|
|
20240502,190500,79213080,3275,3275,3275,3275,0
|
|
20240502,190400,79213080,3275,3275,3275,3275,0
|
|
20240502,190300,79213080,3275,3275,3275,3275,0
|
|
20240502,190200,79213080,3275,3275,3275,3275,0
|
|
20240502,190100,79213080,3275,3275,3275,3275,0
|
|
20240502,190000,79213080,3275,3275,3275,3275,0
|
|
20240502,185900,79213080,3275,3275,3275,3275,0
|
|
20240502,185800,79213080,3275,3275,3275,3275,0
|
|
20240502,185700,79213080,3275,3275,3275,3275,0
|
|
20240502,185600,79213080,3275,3275,3275,3275,0
|
|
20240502,185500,79213080,3275,3275,3275,3275,0
|
|
20240502,185400,79213080,3275,3275,3275,3275,0
|
|
20240502,185300,79213080,3275,3275,3275,3275,0
|
|
20240502,185200,79213080,3275,3275,3275,3275,0
|
|
20240502,185100,79213080,3275,3275,3275,3275,0
|
|
20240502,185000,79213080,3275,3275,3275,3275,0
|
|
20240502,184900,79213080,3275,3275,3275,3275,0
|
|
20240502,184800,79213080,3275,3275,3275,3275,0
|
|
20240502,184700,79213080,3275,3275,3275,3275,0
|
|
20240502,184600,79213080,3275,3275,3275,3275,0
|
|
20240502,184500,79213080,3275,3275,3275,3275,0
|
|
20240502,184400,79213080,3275,3275,3275,3275,0
|
|
20240502,184300,79213080,3275,3275,3275,3275,0
|
|
20240502,184200,79213080,3275,3275,3275,3275,0
|
|
20240502,184100,79213080,3275,3275,3275,3275,0
|
|
20240502,184000,79213080,3275,3275,3275,3275,0
|
|
20240502,183900,79213080,3275,3275,3275,3275,0
|
|
20240502,183800,79213080,3275,3275,3275,3275,186
|
|
20240502,183700,79213080,3275,3275,3275,3275,0
|
|
20240502,183600,79213080,3275,3275,3275,3275,0
|
|
20240502,183500,79213080,3275,3275,3275,3275,0
|
|
20240502,183400,79213080,3275,3275,3275,3275,0
|
|
20240502,183300,79213080,3275,3275,3275,3275,0
|
|
20240502,183200,79213080,3275,3275,3275,3275,0
|
|
20240502,183100,79213080,3275,3275,3275,3275,0
|
|
20240502,183000,79213080,3275,3275,3275,3275,0
|
|
20240502,182900,79213080,3275,3275,3275,3275,0
|
|
20240502,182800,79213080,3275,3275,3275,3275,0
|
|
20240502,182700,79213080,3275,3275,3275,3275,0
|
|
20240502,182600,79213080,3275,3275,3275,3275,0
|
|
20240502,182500,79213080,3275,3275,3275,3275,0
|
|
20240502,182400,79213080,3275,3275,3275,3275,0
|
|
20240502,182300,79213080,3275,3275,3275,3275,0
|
|
20240502,182200,79213080,3275,3275,3275,3275,0
|
|
20240502,182100,79213080,3275,3275,3275,3275,0
|
|
20240502,182000,79213080,3275,3275,3275,3275,0
|
|
20240502,181900,79213080,3275,3275,3275,3275,0
|
|
20240502,181800,79213080,3275,3275,3275,3275,0
|
|
20240502,181700,79213080,3275,3275,3275,3275,0
|
|
20240502,181600,79213080,3275,3275,3275,3275,0
|
|
20240502,181500,79213080,3275,3275,3275,3275,0
|
|
20240502,181400,79213080,3275,3275,3275,3275,0
|
|
20240502,181300,79213080,3275,3275,3275,3275,0
|
|
20240502,181200,79213080,3275,3275,3275,3275,0
|
|
20240502,181100,79213080,3275,3275,3275,3275,0
|
|
20240502,181000,79213080,3275,3275,3275,3275,0
|
|
20240502,180900,79213080,3275,3275,3275,3275,0
|
|
20240502,180800,79213080,3275,3275,3275,3275,186
|
|
20240502,180700,79213080,3275,3275,3275,3275,0
|
|
20240502,180600,79213080,3275,3275,3275,3275,0
|
|
20240502,180500,79213080,3275,3275,3275,3275,0
|
|
20240502,180400,79213080,3275,3275,3275,3275,0
|
|
20240502,180300,79213080,3275,3275,3275,3275,0
|
|
20240502,180200,79213080,3275,3275,3275,3275,0
|
|
20240502,180100,79213080,3275,3275,3275,3275,0
|
|
20240502,180000,79213080,3275,3275,3275,3275,0
|
|
20240502,175900,79213080,3275,3275,3275,3275,0
|
|
20240502,175800,79213080,3275,3275,3275,3275,0
|
|
20240502,175700,79213080,3275,3275,3275,3275,0
|
|
20240502,175600,79213080,3275,3275,3275,3275,0
|
|
20240502,175500,79213080,3275,3275,3275,3275,0
|
|
20240502,175400,79213080,3275,3275,3275,3275,0
|
|
20240502,175300,79213080,3275,3275,3275,3275,0
|
|
20240502,175200,79213080,3275,3275,3275,3275,0
|
|
20240502,175100,79213080,3275,3275,3275,3275,0
|
|
20240502,175000,79213080,3275,3275,3275,3275,0
|
|
20240502,174900,79213080,3275,3275,3275,3275,0
|
|
20240502,174800,79213080,3275,3275,3275,3275,0
|
|
20240502,174700,79213080,3275,3275,3275,3275,0
|
|
20240502,174600,79213080,3275,3275,3275,3275,0
|
|
20240502,174500,79213080,3275,3275,3275,3275,0
|
|
20240502,174400,79213080,3275,3275,3275,3275,0
|
|
20240502,174300,79213080,3275,3275,3275,3275,0
|
|
20240502,174200,79213080,3275,3275,3275,3275,0
|
|
20240502,174100,79213080,3275,3275,3275,3275,0
|
|
20240502,174000,79213080,3275,3275,3275,3275,0
|
|
20240502,173900,79213080,3275,3275,3275,3275,0
|
|
20240502,173800,79213080,3275,3275,3275,3275,186
|
|
20240502,173700,79213080,3275,3275,3275,3275,0
|
|
20240502,173600,79213080,3275,3275,3275,3275,0
|
|
20240502,173500,79213080,3275,3275,3275,3275,0
|
|
20240502,173400,79213080,3275,3275,3275,3275,0
|
|
20240502,173300,79213080,3275,3275,3275,3275,0
|
|
20240502,173200,79213080,3275,3275,3275,3275,0
|
|
20240502,173100,79213080,3275,3275,3275,3275,0
|
|
20240502,173000,79213080,3275,3275,3275,3275,0
|
|
20240502,172900,79213080,3275,3275,3275,3275,0
|
|
20240502,172800,79213080,3275,3275,3275,3275,0
|
|
20240502,172700,79213080,3275,3275,3275,3275,0
|
|
20240502,172600,79213080,3275,3275,3275,3275,0
|
|
20240502,172500,79213080,3275,3275,3275,3275,0
|
|
20240502,172400,79213080,3275,3275,3275,3275,0
|
|
20240502,172300,79213080,3275,3275,3275,3275,0
|
|
20240502,172200,79213080,3275,3275,3275,3275,0
|
|
20240502,172100,79213080,3275,3275,3275,3275,0
|
|
20240502,172000,79213080,3275,3275,3275,3275,0
|
|
20240502,171900,79213080,3275,3275,3275,3275,0
|
|
20240502,171800,79213080,3275,3275,3275,3275,0
|
|
20240502,171700,79213080,3275,3275,3275,3275,0
|
|
20240502,171600,79213080,3275,3275,3275,3275,0
|
|
20240502,171500,79213080,3275,3275,3275,3275,0
|
|
20240502,171400,79213080,3275,3275,3275,3275,0
|
|
20240502,171300,79213080,3275,3275,3275,3275,0
|
|
20240502,171200,79213080,3275,3275,3275,3275,0
|
|
20240502,171100,79213080,3275,3275,3275,3275,0
|
|
20240502,171000,79213080,3275,3275,3275,3275,0
|
|
20240502,170900,79213080,3275,3275,3275,3275,0
|
|
20240502,170800,79213080,3275,3275,3275,3275,186
|
|
20240502,170700,79213080,3275,3275,3275,3275,0
|
|
20240502,170600,79213080,3275,3275,3275,3275,0
|
|
20240502,170500,79213080,3275,3275,3275,3275,0
|
|
20240502,170400,79213080,3275,3275,3275,3275,0
|
|
20240502,170300,79213080,3275,3275,3275,3275,0
|
|
20240502,170200,79213080,3275,3275,3275,3275,0
|
|
20240502,170100,79213080,3275,3275,3275,3275,0
|
|
20240502,170000,79213080,3275,3275,3275,3275,0
|
|
20240502,165900,79213080,3275,3275,3275,3275,0
|
|
20240502,165800,79213080,3275,3275,3275,3275,0
|
|
20240502,165700,79213080,3275,3275,3275,3275,0
|
|
20240502,165600,79213080,3275,3275,3275,3275,0
|
|
20240502,165500,79213080,3275,3275,3275,3275,0
|
|
20240502,165400,79213080,3275,3275,3275,3275,0
|
|
20240502,165300,79213080,3275,3275,3275,3275,0
|
|
20240502,165200,79213080,3275,3275,3275,3275,0
|
|
20240502,165100,79213080,3275,3275,3275,3275,0
|
|
20240502,165000,79213080,3275,3275,3275,3275,0
|
|
20240502,164900,79213080,3275,3275,3275,3275,0
|
|
20240502,164800,79213080,3275,3275,3275,3275,0
|
|
20240502,164700,79213080,3275,3275,3275,3275,0
|
|
20240502,164600,79213080,3275,3275,3275,3275,0
|
|
20240502,164500,79213080,3275,3275,3275,3275,0
|
|
20240502,164400,79213080,3275,3275,3275,3275,0
|
|
20240502,164300,79213080,3275,3275,3275,3275,0
|
|
20240502,164200,79213080,3275,3275,3275,3275,0
|
|
20240502,164100,79213080,3275,3275,3275,3275,0
|
|
20240502,164000,79213080,3275,3275,3275,3275,0
|
|
20240502,163900,79213080,3275,3275,3275,3275,0
|
|
20240502,163800,79213080,3275,3275,3275,3275,186
|
|
20240502,163700,79213080,3275,3275,3275,3275,0
|
|
20240502,163600,79213080,3275,3275,3275,3275,0
|
|
20240502,163500,79213080,3275,3275,3275,3275,0
|
|
20240502,163400,79213080,3275,3275,3275,3275,0
|
|
20240502,163300,79213080,3275,3275,3275,3275,0
|
|
20240502,163200,79213080,3275,3275,3275,3275,0
|
|
20240502,163100,79213080,3275,3275,3275,3275,0
|
|
20240502,163000,79213080,3275,3275,3275,3275,0
|
|
20240502,162900,79213080,3275,3275,3275,3275,0
|
|
20240502,162800,79213080,3275,3275,3275,3275,0
|
|
20240502,162700,79213080,3275,3275,3275,3275,0
|
|
20240502,162600,79213080,3275,3275,3275,3275,0
|
|
20240502,162500,79213080,3275,3275,3275,3275,0
|
|
20240502,162400,79213080,3275,3275,3275,3275,0
|
|
20240502,162300,79213080,3275,3275,3275,3275,0
|
|
20240502,162200,79213080,3275,3275,3275,3275,0
|
|
20240502,162100,79213080,3275,3275,3275,3275,0
|
|
20240502,162000,79213080,3275,3275,3275,3275,0
|
|
20240502,161900,79213080,3275,3275,3275,3275,0
|
|
20240502,161800,79213080,3275,3275,3275,3275,0
|
|
20240502,161700,79213080,3275,3275,3275,3275,0
|
|
20240502,161600,79213080,3275,3275,3275,3275,0
|
|
20240502,161500,79213080,3275,3275,3275,3275,0
|
|
20240502,161400,79213080,3275,3275,3275,3275,0
|
|
20240502,161300,79213080,3275,3275,3275,3275,0
|
|
20240502,161200,79213080,3275,3275,3275,3275,0
|
|
20240502,161100,79213080,3275,3275,3275,3275,0
|
|
20240502,161000,79213080,3275,3275,3275,3275,0
|
|
20240502,160900,79213080,3275,3275,3275,3275,0
|
|
20240502,160800,79213080,3275,3275,3275,3275,186
|
|
20240502,160700,79213080,3275,3275,3275,3275,0
|
|
20240502,160600,79213080,3275,3275,3275,3275,0
|
|
20240502,160500,79213080,3275,3275,3275,3275,0
|
|
20240502,160400,79213080,3275,3275,3275,3275,0
|
|
20240502,160300,79213080,3275,3275,3275,3275,0
|
|
20240502,160200,79213080,3275,3275,3275,3275,0
|
|
20240502,160100,79213080,3275,3275,3275,3275,0
|
|
20240502,160000,79213080,3275,3275,3275,3275,0
|
|
20240502,155900,79213080,3275,3275,3275,3275,0
|
|
20240502,155800,79213080,3275,3275,3275,3275,0
|
|
20240502,155700,79213080,3275,3275,3275,3275,0
|
|
20240502,155600,79213080,3275,3275,3275,3275,0
|
|
20240502,155500,79213080,3275,3275,3275,3275,0
|
|
20240502,155400,79213080,3275,3275,3275,3275,0
|
|
20240502,155300,79213080,3275,3275,3275,3275,0
|
|
20240502,155200,79213080,3275,3275,3275,3275,0
|
|
20240502,155100,79213080,3275,3275,3275,3275,0
|
|
20240502,155000,79213080,3275,3275,3275,3275,0
|
|
20240502,154900,79213080,3275,3275,3275,3275,0
|
|
20240502,154800,79213080,3275,3275,3275,3275,0
|
|
20240502,154700,79213080,3275,3275,3275,3275,0
|
|
20240502,154600,79213080,3275,3275,3275,3275,0
|
|
20240502,154500,79213080,3275,3275,3275,3275,0
|
|
20240502,154400,79213080,3275,3275,3275,3275,0
|
|
20240502,154300,79213080,3275,3275,3275,3275,0
|
|
20240502,154200,79213080,3275,3275,3275,3275,0
|
|
20240502,154100,79213080,3275,3275,3275,3275,0
|
|
20240502,154000,79213080,3275,3275,3275,3275,0
|
|
20240502,153900,79213080,3275,3275,3275,3275,0
|
|
20240502,153800,79213080,3275,3275,3275,3275,186
|
|
20240502,153700,79213080,3275,3275,3275,3275,0
|
|
20240502,153600,79213080,3275,3275,3275,3275,0
|
|
20240502,153500,79213080,3275,3275,3275,3275,0
|
|
20240502,153400,79213080,3275,3275,3275,3275,0
|
|
20240502,153300,79213080,3275,3275,3275,3275,0
|
|
20240502,153200,79213080,3275,3275,3275,3275,0
|
|
20240502,153100,79213080,3275,3275,3275,3275,0
|
|
20240502,153000,79213080,3275,3275,3275,3275,186
|
|
20240502,152900,78603930,3270,3270,3270,3270,0
|
|
20240502,152800,78603930,3270,3270,3270,3270,0
|
|
20240502,152700,78603930,3270,3270,3270,3270,0
|
|
20240502,152600,78603930,3270,3270,3270,3270,0
|
|
20240502,152500,78603930,3270,3270,3270,3270,0
|
|
20240502,152400,78603930,3270,3270,3270,3270,0
|
|
20240502,152300,78603930,3270,3270,3270,3270,0
|
|
20240502,152200,78603930,3270,3270,3270,3270,0
|
|
20240502,152100,78603930,3270,3270,3270,3270,0
|
|
20240502,152000,78603930,3270,3270,3270,3270,0
|
|
20240502,151900,78603930,3270,3260,3270,3260,2
|
|
20240502,151800,78597400,3260,3265,3265,3260,270
|
|
20240502,151700,77715950,3270,3270,3270,3270,0
|
|
20240502,151600,77715950,3270,3270,3270,3270,0
|
|
20240502,151500,77715950,3270,3270,3270,3270,0
|
|
20240502,151400,77715950,3270,3270,3270,3270,1
|
|
20240502,151300,77712680,3265,3265,3265,3265,0
|
|
20240502,151200,77712680,3265,3265,3265,3265,0
|
|
20240502,151100,77712680,3265,3265,3265,3265,0
|
|
20240502,151000,77712680,3265,3265,3265,3265,21
|
|
20240502,150900,77644115,3270,3270,3270,3270,0
|
|
20240502,150800,77644115,3270,3270,3270,3270,0
|
|
20240502,150700,77644115,3270,3270,3270,3270,0
|
|
20240502,150600,77644115,3270,3270,3270,3270,0
|
|
20240502,150500,77644115,3270,3270,3270,3270,0
|
|
20240502,150400,77644115,3270,3270,3270,3270,0
|
|
20240502,150300,77644115,3270,3270,3270,3270,0
|
|
20240502,150200,77644115,3270,3270,3270,3270,0
|
|
20240502,150100,77644115,3270,3270,3270,3270,0
|
|
20240502,150000,77644115,3270,3270,3270,3270,0
|
|
20240502,145900,77644115,3270,3270,3270,3270,0
|
|
20240502,145800,77644115,3270,3270,3270,3270,0
|
|
20240502,145700,77644115,3270,3270,3270,3270,0
|
|
20240502,145600,77644115,3270,3270,3270,3270,0
|
|
20240502,145500,77644115,3270,3270,3270,3270,0
|
|
20240502,145400,77644115,3270,3270,3270,3270,10
|
|
20240502,145300,77611415,3270,3270,3270,3270,0
|
|
20240502,145200,77611415,3270,3270,3270,3270,0
|
|
20240502,145100,77611415,3270,3270,3270,3270,1
|
|
20240502,145000,77608145,3270,3270,3270,3270,12
|
|
20240502,144900,77568905,3270,3260,3270,3260,171
|
|
20240502,144800,77011435,3270,3270,3270,3270,1
|
|
20240502,144700,77008165,3270,3270,3270,3270,970
|
|
20240502,144600,73836265,3270,3270,3270,3270,3
|
|
20240502,144500,73826455,3270,3270,3270,3270,0
|
|
20240502,144400,73826455,3270,3265,3270,3260,14
|
|
20240502,144300,73780745,3270,3270,3270,3270,1
|
|
20240502,144200,73777475,3265,3265,3265,3265,0
|
|
20240502,144100,73777475,3265,3265,3265,3265,127
|
|
20240502,144000,73362820,3265,3265,3265,3265,0
|
|
20240502,143900,73362820,3265,3260,3265,3260,22
|
|
20240502,143800,73291090,3260,3260,3260,3260,50
|
|
20240502,143700,73128090,3260,3260,3260,3260,0
|
|
20240502,143600,73128090,3260,3260,3260,3260,0
|
|
20240502,143500,73128090,3260,3260,3260,3260,0
|
|
20240502,143400,73128090,3260,3260,3260,3260,490
|
|
20240502,143300,71530690,3265,3265,3265,3265,10
|
|
20240502,143200,71498040,3265,3265,3265,3265,0
|
|
20240502,143100,71498040,3265,3265,3265,3265,0
|
|
20240502,143000,71498040,3265,3265,3265,3265,0
|
|
20240502,142900,71498040,3265,3265,3265,3265,0
|
|
20240502,142800,71498040,3265,3265,3265,3265,0
|
|
20240502,142700,71498040,3265,3265,3265,3265,0
|
|
20240502,142600,71498040,3265,3265,3265,3265,0
|
|
20240502,142500,71498040,3265,3265,3265,3265,0
|
|
20240502,142400,71498040,3265,3265,3265,3265,100
|
|
20240502,142300,71171540,3265,3265,3265,3265,0
|
|
20240502,142200,71171540,3265,3265,3265,3265,0
|
|
20240502,142100,71171540,3265,3265,3265,3265,0
|
|
20240502,142000,71171540,3265,3265,3265,3265,0
|
|
20240502,141900,71171540,3265,3265,3265,3265,34
|
|
20240502,141800,71060530,3265,3265,3265,3265,0
|
|
20240502,141700,71060530,3265,3265,3265,3265,0
|
|
20240502,141600,71060530,3265,3265,3265,3265,0
|
|
20240502,141500,71060530,3265,3265,3265,3265,0
|
|
20240502,141400,71060530,3265,3265,3265,3265,37
|
|
20240502,141300,70939725,3265,3265,3265,3265,0
|
|
20240502,141200,70939725,3265,3265,3265,3265,0
|
|
20240502,141100,70939725,3265,3265,3265,3265,0
|
|
20240502,141000,70939725,3265,3265,3265,3265,0
|
|
20240502,140900,70939725,3265,3265,3265,3265,0
|
|
20240502,140800,70939725,3265,3265,3265,3265,0
|
|
20240502,140700,70939725,3265,3265,3265,3265,0
|
|
20240502,140600,70939725,3265,3265,3265,3265,0
|
|
20240502,140500,70939725,3265,3265,3265,3265,0
|
|
20240502,140400,70939725,3265,3265,3265,3265,0
|
|
20240502,140300,70939725,3265,3265,3265,3265,0
|
|
20240502,140200,70939725,3265,3265,3265,3265,0
|
|
20240502,140100,70939725,3265,3265,3265,3265,0
|
|
20240502,140000,70939725,3265,3265,3265,3265,0
|
|
20240502,135900,70939725,3265,3265,3265,3265,0
|
|
20240502,135800,70939725,3265,3265,3265,3265,0
|
|
20240502,135700,70939725,3265,3265,3265,3265,0
|
|
20240502,135600,70939725,3265,3265,3265,3265,0
|
|
20240502,135500,70939725,3265,3265,3265,3265,0
|
|
20240502,135400,70939725,3265,3265,3265,3265,0
|
|
20240502,135300,70939725,3265,3265,3265,3265,0
|
|
20240502,135200,70939725,3265,3265,3265,3265,0
|
|
20240502,135100,70939725,3265,3265,3265,3265,0
|
|
20240502,135000,70939725,3265,3265,3265,3265,0
|
|
20240502,134900,70939725,3265,3265,3265,3265,0
|
|
20240502,134800,70939725,3265,3265,3265,3265,0
|
|
20240502,134700,70939725,3265,3265,3265,3265,0
|
|
20240502,134600,70939725,3265,3265,3265,3265,0
|
|
20240502,134500,70939725,3265,3265,3265,3265,0
|
|
20240502,134400,70939725,3265,3265,3265,3265,0
|
|
20240502,134300,70939725,3265,3265,3265,3265,0
|
|
20240502,134200,70939725,3265,3265,3265,3265,65
|
|
20240502,134100,70727500,3265,3265,3265,3265,0
|
|
20240502,134000,70727500,3265,3265,3265,3265,28
|
|
20240502,133900,70636080,3265,3265,3265,3265,0
|
|
20240502,133800,70636080,3265,3265,3265,3265,479
|
|
20240502,133700,69072145,3265,3265,3265,3265,200
|
|
20240502,133600,68419145,3265,3265,3265,3265,0
|
|
20240502,133500,68419145,3265,3265,3265,3265,0
|
|
20240502,133400,68419145,3265,3265,3265,3265,100
|
|
20240502,133300,68092645,3265,3265,3265,3265,0
|
|
20240502,133200,68092645,3265,3265,3265,3265,0
|
|
20240502,133100,68092645,3265,3265,3265,3265,0
|
|
20240502,133000,68092645,3265,3265,3265,3265,68
|
|
20240502,132900,67870625,3265,3265,3265,3265,0
|
|
20240502,132800,67870625,3265,3265,3265,3265,0
|
|
20240502,132700,67870625,3265,3265,3265,3265,0
|
|
20240502,132600,67870625,3265,3265,3265,3265,0
|
|
20240502,132500,67870625,3265,3265,3265,3265,0
|
|
20240502,132400,67870625,3265,3265,3265,3265,10
|
|
20240502,132300,67837975,3265,3265,3265,3265,0
|
|
20240502,132200,67837975,3265,3265,3265,3265,0
|
|
20240502,132100,67837975,3265,3265,3265,3265,0
|
|
20240502,132000,67837975,3265,3265,3265,3265,0
|
|
20240502,131900,67837975,3265,3265,3265,3265,0
|
|
20240502,131800,67837975,3265,3265,3265,3265,0
|
|
20240502,131700,67837975,3265,3265,3265,3265,0
|
|
20240502,131600,67837975,3265,3265,3265,3265,0
|
|
20240502,131500,67837975,3265,3265,3265,3265,0
|
|
20240502,131400,67837975,3265,3265,3265,3265,0
|
|
20240502,131300,67837975,3265,3265,3265,3265,0
|
|
20240502,131200,67837975,3265,3265,3265,3265,0
|
|
20240502,131100,67837975,3265,3265,3265,3265,1
|
|
20240502,131000,67834710,3260,3260,3260,3260,1
|
|
20240502,130900,67831450,3265,3265,3265,3265,0
|
|
20240502,130800,67831450,3265,3265,3265,3265,0
|
|
20240502,130700,67831450,3265,3265,3265,3265,0
|
|
20240502,130600,67831450,3265,3265,3265,3265,0
|
|
20240502,130500,67831450,3265,3265,3265,3265,0
|
|
20240502,130400,67831450,3265,3265,3265,3265,0
|
|
20240502,130300,67831450,3265,3265,3265,3265,0
|
|
20240502,130200,67831450,3265,3265,3265,3265,1
|
|
20240502,130100,67828185,3265,3265,3265,3265,42
|
|
20240502,130000,67691055,3265,3265,3265,3265,0
|
|
20240502,125900,67691055,3265,3265,3265,3265,0
|
|
20240502,125800,67691055,3265,3265,3265,3265,59
|
|
20240502,125700,67498420,3265,3265,3265,3265,0
|
|
20240502,125600,67498420,3265,3265,3265,3265,0
|
|
20240502,125500,67498420,3265,3265,3265,3265,99
|
|
20240502,125400,67175185,3265,3265,3265,3265,0
|
|
20240502,125300,67175185,3265,3265,3265,3265,0
|
|
20240502,125200,67175185,3265,3265,3265,3265,1
|
|
20240502,125100,67171920,3260,3260,3260,3260,0
|
|
20240502,125000,67171920,3260,3260,3260,3260,0
|
|
20240502,124900,67171920,3260,3260,3260,3260,0
|
|
20240502,124800,67171920,3260,3260,3260,3260,0
|
|
20240502,124700,67171920,3260,3260,3260,3260,0
|
|
20240502,124600,67171920,3260,3260,3260,3260,0
|
|
20240502,124500,67171920,3260,3260,3260,3260,0
|
|
20240502,124400,67171920,3260,3260,3260,3260,0
|
|
20240502,124300,67171920,3260,3260,3260,3260,0
|
|
20240502,124200,67171920,3260,3260,3260,3260,0
|
|
20240502,124100,67171920,3260,3260,3260,3260,1
|
|
20240502,124000,67168660,3260,3260,3260,3260,0
|
|
20240502,123900,67168660,3260,3260,3260,3260,0
|
|
20240502,123800,67168660,3260,3260,3260,3260,0
|
|
20240502,123700,67168660,3260,3260,3260,3260,0
|
|
20240502,123600,67168660,3260,3260,3260,3260,0
|
|
20240502,123500,67168660,3260,3260,3260,3260,0
|
|
20240502,123400,67168660,3260,3260,3260,3260,0
|
|
20240502,123300,67168660,3260,3260,3260,3260,0
|
|
20240502,123200,67168660,3260,3260,3260,3260,0
|
|
20240502,123100,67168660,3260,3260,3260,3260,0
|
|
20240502,123000,67168660,3260,3260,3260,3260,0
|
|
20240502,122900,67168660,3260,3260,3260,3260,0
|
|
20240502,122800,67168660,3260,3260,3260,3260,1
|
|
20240502,122700,67165400,3265,3265,3265,3265,0
|
|
20240502,122600,67165400,3265,3265,3265,3265,0
|
|
20240502,122500,67165400,3265,3265,3265,3265,0
|
|
20240502,122400,67165400,3265,3265,3265,3265,0
|
|
20240502,122300,67165400,3265,3260,3265,3260,34
|
|
20240502,122200,67054485,3260,3260,3260,3260,0
|
|
20240502,122100,67054485,3260,3260,3260,3260,0
|
|
20240502,122000,67054485,3260,3260,3260,3260,0
|
|
20240502,121900,67054485,3260,3260,3260,3260,1
|
|
20240502,121800,67051225,3255,3255,3255,3255,29
|
|
20240502,121700,66956830,3265,3265,3265,3265,0
|
|
20240502,121600,66956830,3265,3265,3265,3265,0
|
|
20240502,121500,66956830,3265,3265,3265,3265,0
|
|
20240502,121400,66956830,3265,3265,3265,3265,0
|
|
20240502,121300,66956830,3265,3265,3265,3265,0
|
|
20240502,121200,66956830,3265,3265,3265,3265,0
|
|
20240502,121100,66956830,3265,3265,3265,3265,0
|
|
20240502,121000,66956830,3265,3265,3265,3265,0
|
|
20240502,120900,66956830,3265,3265,3265,3265,2
|
|
20240502,120800,66950300,3265,3265,3265,3265,0
|
|
20240502,120700,66950300,3265,3265,3265,3265,0
|
|
20240502,120600,66950300,3265,3265,3265,3265,0
|
|
20240502,120500,66950300,3265,3265,3265,3265,0
|
|
20240502,120400,66950300,3265,3265,3265,3265,0
|
|
20240502,120300,66950300,3265,3265,3265,3265,0
|
|
20240502,120200,66950300,3265,3265,3265,3265,0
|
|
20240502,120100,66950300,3265,3265,3265,3265,0
|
|
20240502,120000,66950300,3265,3260,3265,3260,500
|
|
20240502,115900,65317805,3270,3270,3270,3270,0
|
|
20240502,115800,65317805,3270,3270,3270,3270,0
|
|
20240502,115700,65317805,3270,3270,3270,3270,0
|
|
20240502,115600,65317805,3270,3265,3270,3265,3
|
|
20240502,115500,65308000,3255,3255,3255,3255,0
|
|
20240502,115400,65308000,3255,3255,3255,3255,0
|
|
20240502,115300,65308000,3255,3255,3255,3255,0
|
|
20240502,115200,65308000,3255,3255,3255,3255,0
|
|
20240502,115100,65308000,3255,3255,3255,3255,0
|
|
20240502,115000,65308000,3255,3255,3255,3255,0
|
|
20240502,114900,65308000,3255,3255,3255,3255,0
|
|
20240502,114800,65308000,3255,3255,3255,3255,0
|
|
20240502,114700,65308000,3255,3255,3255,3255,0
|
|
20240502,114600,65308000,3255,3255,3255,3255,7
|
|
20240502,114500,65285215,3255,3255,3255,3255,0
|
|
20240502,114400,65285215,3255,3255,3255,3255,0
|
|
20240502,114300,65285215,3255,3255,3255,3255,0
|
|
20240502,114200,65285215,3255,3255,3255,3255,10
|
|
20240502,114100,65252665,3255,3255,3255,3255,0
|
|
20240502,114000,65252665,3255,3255,3255,3255,1
|
|
20240502,113900,65249410,3255,3255,3255,3255,0
|
|
20240502,113800,65249410,3255,3255,3255,3255,0
|
|
20240502,113700,65249410,3255,3255,3255,3255,0
|
|
20240502,113600,65249410,3255,3255,3255,3255,0
|
|
20240502,113500,65249410,3255,3255,3255,3255,0
|
|
20240502,113400,65249410,3255,3255,3255,3255,0
|
|
20240502,113300,65249410,3255,3255,3255,3255,1
|
|
20240502,113200,65246155,3255,3255,3255,3255,0
|
|
20240502,113100,65246155,3255,3255,3255,3255,0
|
|
20240502,113000,65246155,3255,3255,3255,3255,1
|
|
20240502,112900,65242900,3250,3250,3250,3250,0
|
|
20240502,112800,65242900,3250,3250,3250,3250,0
|
|
20240502,112700,65242900,3250,3250,3250,3250,0
|
|
20240502,112600,65242900,3250,3250,3250,3250,0
|
|
20240502,112500,65242900,3250,3250,3250,3250,0
|
|
20240502,112400,65242900,3250,3250,3250,3250,0
|
|
20240502,112300,65242900,3250,3250,3250,3250,50
|
|
20240502,112200,65080400,3250,3250,3250,3250,0
|
|
20240502,112100,65080400,3250,3250,3250,3250,0
|
|
20240502,112000,65080400,3250,3250,3250,3250,70
|
|
20240502,111900,64852900,3250,3250,3250,3250,61
|
|
20240502,111800,64654650,3250,3250,3250,3250,0
|
|
20240502,111700,64654650,3250,3250,3250,3250,0
|
|
20240502,111600,64654650,3250,3250,3250,3250,0
|
|
20240502,111500,64654650,3250,3250,3250,3250,1
|
|
20240502,111400,64651400,3250,3250,3250,3250,58
|
|
20240502,111300,64462900,3250,3250,3250,3250,40
|
|
20240502,111200,64332900,3250,3250,3250,3250,0
|
|
20240502,111100,64332900,3250,3250,3250,3250,1
|
|
20240502,111000,64329650,3250,3250,3250,3250,0
|
|
20240502,110900,64329650,3250,3250,3250,3250,2
|
|
20240502,110800,64323150,3250,3250,3250,3250,0
|
|
20240502,110700,64323150,3250,3250,3250,3250,0
|
|
20240502,110600,64323150,3250,3250,3250,3250,20
|
|
20240502,110500,64258150,3245,3245,3245,3245,0
|
|
20240502,110400,64258150,3245,3245,3245,3245,0
|
|
20240502,110300,64258150,3245,3245,3245,3245,0
|
|
20240502,110200,64258150,3245,3245,3245,3245,0
|
|
20240502,110100,64258150,3245,3245,3245,3245,0
|
|
20240502,110000,64258150,3245,3250,3250,3245,103
|
|
20240502,105900,63923865,3250,3250,3250,3250,0
|
|
20240502,105800,63923865,3250,3250,3250,3250,0
|
|
20240502,105700,63923865,3250,3250,3250,3250,0
|
|
20240502,105600,63923865,3250,3250,3250,3250,0
|
|
20240502,105500,63923865,3250,3245,3250,3245,11
|
|
20240502,105400,63888165,3250,3250,3250,3250,79
|
|
20240502,105300,63631415,3250,3250,3250,3250,17
|
|
20240502,105200,63576165,3245,3245,3245,3245,0
|
|
20240502,105100,63576165,3245,3245,3245,3245,0
|
|
20240502,105000,63576165,3245,3245,3245,3245,0
|
|
20240502,104900,63576165,3245,3245,3245,3245,0
|
|
20240502,104800,63576165,3245,3245,3245,3245,0
|
|
20240502,104700,63576165,3245,3245,3245,3245,0
|
|
20240502,104600,63576165,3245,3245,3245,3245,0
|
|
20240502,104500,63576165,3245,3245,3245,3245,0
|
|
20240502,104400,63576165,3245,3245,3245,3245,0
|
|
20240502,104300,63576165,3245,3245,3245,3245,0
|
|
20240502,104200,63576165,3245,3245,3245,3245,193
|
|
20240502,104100,62949880,3245,3245,3245,3245,0
|
|
20240502,104000,62949880,3245,3245,3245,3245,341
|
|
20240502,103900,61843335,3250,3250,3250,3250,107
|
|
20240502,103800,61495585,3260,3260,3260,3260,1
|
|
20240502,103700,61492325,3250,3250,3250,3250,300
|
|
20240502,103600,60517325,3270,3270,3270,3270,0
|
|
20240502,103500,60517325,3270,3260,3270,3260,130
|
|
20240502,103400,60092245,3270,3255,3270,3255,35
|
|
20240502,103300,59978270,3255,3255,3255,3255,0
|
|
20240502,103200,59978270,3255,3255,3255,3255,4
|
|
20240502,103100,59965250,3255,3255,3255,3255,1
|
|
20240502,103000,59961995,3250,3250,3250,3250,0
|
|
20240502,102900,59961995,3250,3250,3250,3250,0
|
|
20240502,102800,59961995,3250,3250,3250,3250,0
|
|
20240502,102700,59961995,3250,3250,3250,3250,0
|
|
20240502,102600,59961995,3250,3250,3250,3250,0
|
|
20240502,102500,59961995,3250,3250,3250,3250,0
|
|
20240502,102400,59961995,3250,3250,3250,3250,90
|
|
20240502,102300,59669495,3255,3255,3255,3255,0
|
|
20240502,102200,59669495,3255,3255,3255,3255,320
|
|
20240502,102100,58627895,3255,3255,3255,3255,5
|
|
20240502,102000,58611620,3255,3255,3255,3255,1
|
|
20240502,101900,58608365,3245,3245,3245,3245,0
|
|
20240502,101800,58608365,3245,3250,3250,3245,415
|
|
20240502,101700,57261340,3255,3255,3255,3255,1
|
|
20240502,101600,57258085,3255,3255,3255,3255,1
|
|
20240502,101500,57254830,3255,3255,3255,3255,5
|
|
20240502,101400,57238555,3255,3255,3255,3255,26
|
|
20240502,101300,57153925,3255,3255,3255,3255,13
|
|
20240502,101200,57111610,3260,3255,3260,3255,118
|
|
20240502,101100,56726935,3250,3250,3250,3250,585
|
|
20240502,101000,54825685,3250,3250,3250,3250,485
|
|
20240502,100900,53249435,3260,3260,3260,3260,0
|
|
20240502,100800,53249435,3260,3260,3260,3260,0
|
|
20240502,100700,53249435,3260,3260,3260,3260,6
|
|
20240502,100600,53229875,3260,3260,3260,3260,1
|
|
20240502,100500,53226615,3260,3260,3260,3260,1
|
|
20240502,100400,53223355,3270,3270,3270,3270,0
|
|
20240502,100300,53223355,3270,3270,3270,3270,0
|
|
20240502,100200,53223355,3270,3270,3270,3270,0
|
|
20240502,100100,53223355,3270,3240,3270,3240,664
|
|
20240502,100000,51071925,3245,3255,3255,3240,10229
|
|
20240502,095900,17909865,3260,3260,3260,3260,0
|
|
20240502,095800,17909865,3260,3260,3260,3260,265
|
|
20240502,095700,17045965,3265,3265,3265,3265,1
|
|
20240502,095600,17042700,3265,3265,3265,3265,2
|
|
20240502,095500,17036170,3265,3270,3270,3265,134
|
|
20240502,095400,16598650,3270,3270,3270,3270,1
|
|
20240502,095300,16595380,3270,3270,3270,3270,1
|
|
20240502,095200,16592110,3270,3270,3270,3270,0
|
|
20240502,095100,16592110,3270,3270,3270,3270,0
|
|
20240502,095000,16592110,3270,3270,3270,3270,2
|
|
20240502,094900,16585570,3270,3270,3270,3270,0
|
|
20240502,094800,16585570,3270,3270,3270,3270,1
|
|
20240502,094700,16582300,3270,3270,3270,3270,4
|
|
20240502,094600,16569220,3270,3270,3270,3270,1
|
|
20240502,094500,16565950,3270,3270,3270,3270,0
|
|
20240502,094400,16565950,3270,3270,3270,3270,0
|
|
20240502,094300,16565950,3270,3270,3270,3270,101
|
|
20240502,094200,16235680,3270,3270,3270,3270,69
|
|
20240502,094100,16010050,3270,3270,3270,3270,2
|
|
20240502,094000,16003510,3265,3265,3265,3265,0
|
|
20240502,093900,16003510,3265,3265,3265,3265,210
|
|
20240502,093800,15317860,3270,3270,3270,3270,1
|
|
20240502,093700,15314590,3270,3270,3270,3270,0
|
|
20240502,093600,15314590,3270,3270,3270,3270,2
|
|
20240502,093500,15308050,3265,3265,3265,3265,0
|
|
20240502,093400,15308050,3265,3265,3265,3265,19
|
|
20240502,093300,15246015,3270,3270,3270,3270,0
|
|
20240502,093200,15246015,3270,3270,3270,3270,0
|
|
20240502,093100,15246015,3270,3270,3270,3270,0
|
|
20240502,093000,15246015,3270,3270,3270,3270,2
|
|
20240502,092900,15239475,3265,3265,3265,3265,128
|
|
20240502,092800,14821555,3265,3265,3265,3265,0
|
|
20240502,092700,14821555,3265,3265,3265,3265,0
|
|
20240502,092600,14821555,3265,3265,3265,3265,0
|
|
20240502,092500,14821555,3265,3270,3270,3265,600
|
|
20240502,092400,12862500,3275,3275,3275,3275,0
|
|
20240502,092300,12862500,3275,3275,3275,3275,15
|
|
20240502,092200,12813375,3270,3270,3270,3270,0
|
|
20240502,092100,12813375,3270,3270,3270,3270,0
|
|
20240502,092000,12813375,3270,3270,3270,3270,1
|
|
20240502,091900,12810105,3270,3270,3270,3270,0
|
|
20240502,091800,12810105,3270,3270,3270,3270,0
|
|
20240502,091700,12810105,3270,3270,3270,3270,0
|
|
20240502,091600,12810105,3270,3270,3270,3270,400
|
|
20240502,091500,11502105,3270,3270,3270,3270,1000
|
|
20240502,091400,8232105,3270,3270,3270,3270,0
|
|
20240502,091300,8232105,3270,3270,3270,3270,0
|
|
20240502,091200,8232105,3270,3270,3270,3270,2000
|
|
20240502,091100,1692105,3270,3270,3270,3270,0
|
|
20240502,091000,1692105,3270,3275,3275,3270,243
|
|
20240502,090900,896285,3275,3275,3275,3275,0
|
|
20240502,090800,896285,3275,3275,3275,3275,0
|
|
20240502,090700,896285,3275,3275,3275,3275,0
|
|
20240502,090600,896285,3275,3270,3275,3270,229
|
|
20240502,090500,146930,3270,3270,3270,3270,0
|
|
20240502,090400,146930,3270,3270,3270,3270,0
|
|
20240502,090300,146930,3270,3270,3270,3270,34
|
|
20240502,090200,35750,3250,3250,3250,3250,0
|
|
20240502,090100,35750,3250,3250,3250,3250,0
|
|
20240502,090000,35750,3250,3250,3250,3250,11
|