671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200800,37838335,3275,3275,3275,3275,1013
|
|
20240503,200700,37838335,3275,3275,3275,3275,0
|
|
20240503,200600,37838335,3275,3275,3275,3275,0
|
|
20240503,200500,37838335,3275,3275,3275,3275,0
|
|
20240503,200400,37838335,3275,3275,3275,3275,0
|
|
20240503,200300,37838335,3275,3275,3275,3275,0
|
|
20240503,200200,37838335,3275,3275,3275,3275,0
|
|
20240503,200100,37838335,3275,3275,3275,3275,0
|
|
20240503,200000,37838335,3275,3275,3275,3275,0
|
|
20240503,195900,37838335,3275,3275,3275,3275,0
|
|
20240503,195800,37838335,3275,3275,3275,3275,0
|
|
20240503,195700,37838335,3275,3275,3275,3275,0
|
|
20240503,195600,37838335,3275,3275,3275,3275,0
|
|
20240503,195500,37838335,3275,3275,3275,3275,0
|
|
20240503,195400,37838335,3275,3275,3275,3275,0
|
|
20240503,195300,37838335,3275,3275,3275,3275,0
|
|
20240503,195200,37838335,3275,3275,3275,3275,0
|
|
20240503,195100,37838335,3275,3275,3275,3275,0
|
|
20240503,195000,37838335,3275,3275,3275,3275,0
|
|
20240503,194900,37838335,3275,3275,3275,3275,0
|
|
20240503,194800,37838335,3275,3275,3275,3275,0
|
|
20240503,194700,37838335,3275,3275,3275,3275,0
|
|
20240503,194600,37838335,3275,3275,3275,3275,0
|
|
20240503,194500,37838335,3275,3275,3275,3275,0
|
|
20240503,194400,37838335,3275,3275,3275,3275,0
|
|
20240503,194300,37838335,3275,3275,3275,3275,0
|
|
20240503,194200,37838335,3275,3275,3275,3275,0
|
|
20240503,194100,37838335,3275,3275,3275,3275,0
|
|
20240503,194000,37838335,3275,3275,3275,3275,0
|
|
20240503,193900,37838335,3275,3275,3275,3275,0
|
|
20240503,193800,37838335,3275,3275,3275,3275,1013
|
|
20240503,193700,37838335,3275,3275,3275,3275,0
|
|
20240503,193600,37838335,3275,3275,3275,3275,0
|
|
20240503,193500,37838335,3275,3275,3275,3275,0
|
|
20240503,193400,37838335,3275,3275,3275,3275,0
|
|
20240503,193300,37838335,3275,3275,3275,3275,0
|
|
20240503,193200,37838335,3275,3275,3275,3275,0
|
|
20240503,193100,37838335,3275,3275,3275,3275,0
|
|
20240503,193000,37838335,3275,3275,3275,3275,0
|
|
20240503,192900,37838335,3275,3275,3275,3275,0
|
|
20240503,192800,37838335,3275,3275,3275,3275,0
|
|
20240503,192700,37838335,3275,3275,3275,3275,0
|
|
20240503,192600,37838335,3275,3275,3275,3275,0
|
|
20240503,192500,37838335,3275,3275,3275,3275,0
|
|
20240503,192400,37838335,3275,3275,3275,3275,0
|
|
20240503,192300,37838335,3275,3275,3275,3275,0
|
|
20240503,192200,37838335,3275,3275,3275,3275,0
|
|
20240503,192100,37838335,3275,3275,3275,3275,0
|
|
20240503,192000,37838335,3275,3275,3275,3275,0
|
|
20240503,191900,37838335,3275,3275,3275,3275,0
|
|
20240503,191800,37838335,3275,3275,3275,3275,0
|
|
20240503,191700,37838335,3275,3275,3275,3275,0
|
|
20240503,191600,37838335,3275,3275,3275,3275,0
|
|
20240503,191500,37838335,3275,3275,3275,3275,0
|
|
20240503,191400,37838335,3275,3275,3275,3275,0
|
|
20240503,191300,37838335,3275,3275,3275,3275,0
|
|
20240503,191200,37838335,3275,3275,3275,3275,0
|
|
20240503,191100,37838335,3275,3275,3275,3275,0
|
|
20240503,191000,37838335,3275,3275,3275,3275,0
|
|
20240503,190900,37838335,3275,3275,3275,3275,0
|
|
20240503,190800,37838335,3275,3275,3275,3275,1013
|
|
20240503,190700,37838335,3275,3275,3275,3275,0
|
|
20240503,190600,37838335,3275,3275,3275,3275,0
|
|
20240503,190500,37838335,3275,3275,3275,3275,0
|
|
20240503,190400,37838335,3275,3275,3275,3275,0
|
|
20240503,190300,37838335,3275,3275,3275,3275,0
|
|
20240503,190200,37838335,3275,3275,3275,3275,0
|
|
20240503,190100,37838335,3275,3275,3275,3275,0
|
|
20240503,190000,37838335,3275,3275,3275,3275,0
|
|
20240503,185900,37838335,3275,3275,3275,3275,0
|
|
20240503,185800,37838335,3275,3275,3275,3275,0
|
|
20240503,185700,37838335,3275,3275,3275,3275,0
|
|
20240503,185600,37838335,3275,3275,3275,3275,0
|
|
20240503,185500,37838335,3275,3275,3275,3275,0
|
|
20240503,185400,37838335,3275,3275,3275,3275,0
|
|
20240503,185300,37838335,3275,3275,3275,3275,0
|
|
20240503,185200,37838335,3275,3275,3275,3275,0
|
|
20240503,185100,37838335,3275,3275,3275,3275,0
|
|
20240503,185000,37838335,3275,3275,3275,3275,0
|
|
20240503,184900,37838335,3275,3275,3275,3275,0
|
|
20240503,184800,37838335,3275,3275,3275,3275,0
|
|
20240503,184700,37838335,3275,3275,3275,3275,0
|
|
20240503,184600,37838335,3275,3275,3275,3275,0
|
|
20240503,184500,37838335,3275,3275,3275,3275,0
|
|
20240503,184400,37838335,3275,3275,3275,3275,0
|
|
20240503,184300,37838335,3275,3275,3275,3275,0
|
|
20240503,184200,37838335,3275,3275,3275,3275,0
|
|
20240503,184100,37838335,3275,3275,3275,3275,0
|
|
20240503,184000,37838335,3275,3275,3275,3275,0
|
|
20240503,183900,37838335,3275,3275,3275,3275,0
|
|
20240503,183800,37838335,3275,3275,3275,3275,1013
|
|
20240503,183700,37838335,3275,3275,3275,3275,0
|
|
20240503,183600,37838335,3275,3275,3275,3275,0
|
|
20240503,183500,37838335,3275,3275,3275,3275,0
|
|
20240503,183400,37838335,3275,3275,3275,3275,0
|
|
20240503,183300,37838335,3275,3275,3275,3275,0
|
|
20240503,183200,37838335,3275,3275,3275,3275,0
|
|
20240503,183100,37838335,3275,3275,3275,3275,0
|
|
20240503,183000,37838335,3275,3275,3275,3275,0
|
|
20240503,182900,37838335,3275,3275,3275,3275,0
|
|
20240503,182800,37838335,3275,3275,3275,3275,0
|
|
20240503,182700,37838335,3275,3275,3275,3275,0
|
|
20240503,182600,37838335,3275,3275,3275,3275,0
|
|
20240503,182500,37838335,3275,3275,3275,3275,0
|
|
20240503,182400,37838335,3275,3275,3275,3275,0
|
|
20240503,182300,37838335,3275,3275,3275,3275,0
|
|
20240503,182200,37838335,3275,3275,3275,3275,0
|
|
20240503,182100,37838335,3275,3275,3275,3275,0
|
|
20240503,182000,37838335,3275,3275,3275,3275,0
|
|
20240503,181900,37838335,3275,3275,3275,3275,0
|
|
20240503,181800,37838335,3275,3275,3275,3275,0
|
|
20240503,181700,37838335,3275,3275,3275,3275,0
|
|
20240503,181600,37838335,3275,3275,3275,3275,0
|
|
20240503,181500,37838335,3275,3275,3275,3275,0
|
|
20240503,181400,37838335,3275,3275,3275,3275,0
|
|
20240503,181300,37838335,3275,3275,3275,3275,0
|
|
20240503,181200,37838335,3275,3275,3275,3275,0
|
|
20240503,181100,37838335,3275,3275,3275,3275,0
|
|
20240503,181000,37838335,3275,3275,3275,3275,0
|
|
20240503,180900,37838335,3275,3275,3275,3275,0
|
|
20240503,180800,37838335,3275,3275,3275,3275,1013
|
|
20240503,180700,37838335,3275,3275,3275,3275,0
|
|
20240503,180600,37838335,3275,3275,3275,3275,0
|
|
20240503,180500,37838335,3275,3275,3275,3275,0
|
|
20240503,180400,37838335,3275,3275,3275,3275,0
|
|
20240503,180300,37838335,3275,3275,3275,3275,0
|
|
20240503,180200,37838335,3275,3275,3275,3275,0
|
|
20240503,180100,37838335,3275,3275,3275,3275,0
|
|
20240503,180000,37838335,3275,3275,3275,3275,0
|
|
20240503,175900,37838335,3275,3275,3275,3275,0
|
|
20240503,175800,37838335,3275,3275,3275,3275,0
|
|
20240503,175700,37838335,3275,3275,3275,3275,0
|
|
20240503,175600,37838335,3275,3275,3275,3275,0
|
|
20240503,175500,37838335,3275,3275,3275,3275,0
|
|
20240503,175400,37838335,3275,3275,3275,3275,0
|
|
20240503,175300,37838335,3275,3275,3275,3275,0
|
|
20240503,175200,37838335,3275,3275,3275,3275,0
|
|
20240503,175100,37838335,3275,3275,3275,3275,0
|
|
20240503,175000,37838335,3275,3275,3275,3275,0
|
|
20240503,174900,37838335,3275,3275,3275,3275,0
|
|
20240503,174800,37838335,3275,3275,3275,3275,0
|
|
20240503,174700,37838335,3275,3275,3275,3275,0
|
|
20240503,174600,37838335,3275,3275,3275,3275,0
|
|
20240503,174500,37838335,3275,3275,3275,3275,0
|
|
20240503,174400,37838335,3275,3275,3275,3275,0
|
|
20240503,174300,37838335,3275,3275,3275,3275,0
|
|
20240503,174200,37838335,3275,3275,3275,3275,0
|
|
20240503,174100,37838335,3275,3275,3275,3275,0
|
|
20240503,174000,37838335,3275,3275,3275,3275,0
|
|
20240503,173900,37838335,3275,3275,3275,3275,0
|
|
20240503,173800,37838335,3275,3275,3275,3275,1013
|
|
20240503,173700,37838335,3275,3275,3275,3275,0
|
|
20240503,173600,37838335,3275,3275,3275,3275,0
|
|
20240503,173500,37838335,3275,3275,3275,3275,0
|
|
20240503,173400,37838335,3275,3275,3275,3275,0
|
|
20240503,173300,37838335,3275,3275,3275,3275,0
|
|
20240503,173200,37838335,3275,3275,3275,3275,0
|
|
20240503,173100,37838335,3275,3275,3275,3275,0
|
|
20240503,173000,37838335,3275,3275,3275,3275,0
|
|
20240503,172900,37838335,3275,3275,3275,3275,0
|
|
20240503,172800,37838335,3275,3275,3275,3275,0
|
|
20240503,172700,37838335,3275,3275,3275,3275,0
|
|
20240503,172600,37838335,3275,3275,3275,3275,0
|
|
20240503,172500,37838335,3275,3275,3275,3275,0
|
|
20240503,172400,37838335,3275,3275,3275,3275,0
|
|
20240503,172300,37838335,3275,3275,3275,3275,0
|
|
20240503,172200,37838335,3275,3275,3275,3275,0
|
|
20240503,172100,37838335,3275,3275,3275,3275,0
|
|
20240503,172000,37838335,3275,3275,3275,3275,0
|
|
20240503,171900,37838335,3275,3275,3275,3275,0
|
|
20240503,171800,37838335,3275,3275,3275,3275,0
|
|
20240503,171700,37838335,3275,3275,3275,3275,0
|
|
20240503,171600,37838335,3275,3275,3275,3275,0
|
|
20240503,171500,37838335,3275,3275,3275,3275,0
|
|
20240503,171400,37838335,3275,3275,3275,3275,0
|
|
20240503,171300,37838335,3275,3275,3275,3275,0
|
|
20240503,171200,37838335,3275,3275,3275,3275,0
|
|
20240503,171100,37838335,3275,3275,3275,3275,0
|
|
20240503,171000,37838335,3275,3275,3275,3275,0
|
|
20240503,170900,37838335,3275,3275,3275,3275,0
|
|
20240503,170800,37838335,3275,3275,3275,3275,1013
|
|
20240503,170700,37838335,3275,3275,3275,3275,0
|
|
20240503,170600,37838335,3275,3275,3275,3275,0
|
|
20240503,170500,37838335,3275,3275,3275,3275,0
|
|
20240503,170400,37838335,3275,3275,3275,3275,0
|
|
20240503,170300,37838335,3275,3275,3275,3275,0
|
|
20240503,170200,37838335,3275,3275,3275,3275,0
|
|
20240503,170100,37838335,3275,3275,3275,3275,0
|
|
20240503,170000,37838335,3275,3275,3275,3275,0
|
|
20240503,165900,37838335,3275,3275,3275,3275,0
|
|
20240503,165800,37838335,3275,3275,3275,3275,0
|
|
20240503,165700,37838335,3275,3275,3275,3275,0
|
|
20240503,165600,37838335,3275,3275,3275,3275,0
|
|
20240503,165500,37838335,3275,3275,3275,3275,0
|
|
20240503,165400,37838335,3275,3275,3275,3275,0
|
|
20240503,165300,37838335,3275,3275,3275,3275,0
|
|
20240503,165200,37838335,3275,3275,3275,3275,0
|
|
20240503,165100,37838335,3275,3275,3275,3275,0
|
|
20240503,165000,37838335,3275,3275,3275,3275,0
|
|
20240503,164900,37838335,3275,3275,3275,3275,0
|
|
20240503,164800,37838335,3275,3275,3275,3275,0
|
|
20240503,164700,37838335,3275,3275,3275,3275,0
|
|
20240503,164600,37838335,3275,3275,3275,3275,0
|
|
20240503,164500,37838335,3275,3275,3275,3275,0
|
|
20240503,164400,37838335,3275,3275,3275,3275,0
|
|
20240503,164300,37838335,3275,3275,3275,3275,0
|
|
20240503,164200,37838335,3275,3275,3275,3275,0
|
|
20240503,164100,37838335,3275,3275,3275,3275,0
|
|
20240503,164000,37838335,3275,3275,3275,3275,0
|
|
20240503,163900,37838335,3275,3275,3275,3275,0
|
|
20240503,163800,37838335,3275,3275,3275,3275,1013
|
|
20240503,163700,37838335,3275,3275,3275,3275,0
|
|
20240503,163600,37838335,3275,3275,3275,3275,0
|
|
20240503,163500,37838335,3275,3275,3275,3275,0
|
|
20240503,163400,37838335,3275,3275,3275,3275,0
|
|
20240503,163300,37838335,3275,3275,3275,3275,0
|
|
20240503,163200,37838335,3275,3275,3275,3275,0
|
|
20240503,163100,37838335,3275,3275,3275,3275,0
|
|
20240503,163000,37838335,3275,3275,3275,3275,0
|
|
20240503,162900,37838335,3275,3275,3275,3275,0
|
|
20240503,162800,37838335,3275,3275,3275,3275,0
|
|
20240503,162700,37838335,3275,3275,3275,3275,0
|
|
20240503,162600,37838335,3275,3275,3275,3275,0
|
|
20240503,162500,37838335,3275,3275,3275,3275,0
|
|
20240503,162400,37838335,3275,3275,3275,3275,0
|
|
20240503,162300,37838335,3275,3275,3275,3275,0
|
|
20240503,162200,37838335,3275,3275,3275,3275,0
|
|
20240503,162100,37838335,3275,3275,3275,3275,0
|
|
20240503,162000,37838335,3275,3275,3275,3275,0
|
|
20240503,161900,37838335,3275,3275,3275,3275,0
|
|
20240503,161800,37838335,3275,3275,3275,3275,0
|
|
20240503,161700,37838335,3275,3275,3275,3275,0
|
|
20240503,161600,37838335,3275,3275,3275,3275,0
|
|
20240503,161500,37838335,3275,3275,3275,3275,0
|
|
20240503,161400,37838335,3275,3275,3275,3275,0
|
|
20240503,161300,37838335,3275,3275,3275,3275,0
|
|
20240503,161200,37838335,3275,3275,3275,3275,0
|
|
20240503,161100,37838335,3275,3275,3275,3275,0
|
|
20240503,161000,37838335,3275,3275,3275,3275,0
|
|
20240503,160900,37838335,3275,3275,3275,3275,0
|
|
20240503,160800,37838335,3275,3275,3275,3275,1013
|
|
20240503,160700,37838335,3275,3275,3275,3275,0
|
|
20240503,160600,37838335,3275,3275,3275,3275,0
|
|
20240503,160500,37838335,3275,3275,3275,3275,0
|
|
20240503,160400,37838335,3275,3275,3275,3275,0
|
|
20240503,160300,37838335,3275,3275,3275,3275,0
|
|
20240503,160200,37838335,3275,3275,3275,3275,0
|
|
20240503,160100,37838335,3275,3275,3275,3275,0
|
|
20240503,160000,37838335,3275,3275,3275,3275,0
|
|
20240503,155900,37838335,3275,3275,3275,3275,0
|
|
20240503,155800,37838335,3275,3275,3275,3275,0
|
|
20240503,155700,37838335,3275,3275,3275,3275,0
|
|
20240503,155600,37838335,3275,3275,3275,3275,0
|
|
20240503,155500,37838335,3275,3275,3275,3275,0
|
|
20240503,155400,37838335,3275,3275,3275,3275,0
|
|
20240503,155300,37838335,3275,3275,3275,3275,0
|
|
20240503,155200,37838335,3275,3275,3275,3275,0
|
|
20240503,155100,37838335,3275,3275,3275,3275,0
|
|
20240503,155000,37838335,3275,3275,3275,3275,0
|
|
20240503,154900,37838335,3275,3275,3275,3275,0
|
|
20240503,154800,37838335,3275,3275,3275,3275,0
|
|
20240503,154700,37838335,3275,3275,3275,3275,0
|
|
20240503,154600,37838335,3275,3275,3275,3275,0
|
|
20240503,154500,37838335,3275,3275,3275,3275,0
|
|
20240503,154400,37838335,3275,3275,3275,3275,0
|
|
20240503,154300,37838335,3275,3275,3275,3275,0
|
|
20240503,154200,37838335,3275,3275,3275,3275,0
|
|
20240503,154100,37838335,3275,3275,3275,3275,0
|
|
20240503,154000,37838335,3275,3275,3275,3275,0
|
|
20240503,153900,37838335,3275,3275,3275,3275,0
|
|
20240503,153800,37838335,3275,3275,3275,3275,1013
|
|
20240503,153700,37838335,3275,3275,3275,3275,0
|
|
20240503,153600,37838335,3275,3275,3275,3275,0
|
|
20240503,153500,37838335,3275,3275,3275,3275,0
|
|
20240503,153400,37838335,3275,3275,3275,3275,0
|
|
20240503,153300,37838335,3275,3275,3275,3275,0
|
|
20240503,153200,37838335,3275,3275,3275,3275,0
|
|
20240503,153100,37838335,3275,3275,3275,3275,0
|
|
20240503,153000,37838335,3275,3275,3275,3275,1013
|
|
20240503,152900,34520760,3275,3275,3275,3275,0
|
|
20240503,152800,34520760,3275,3275,3275,3275,0
|
|
20240503,152700,34520760,3275,3275,3275,3275,0
|
|
20240503,152600,34520760,3275,3275,3275,3275,0
|
|
20240503,152500,34520760,3275,3275,3275,3275,0
|
|
20240503,152400,34520760,3275,3275,3275,3275,0
|
|
20240503,152300,34520760,3275,3275,3275,3275,0
|
|
20240503,152200,34520760,3275,3275,3275,3275,0
|
|
20240503,152100,34520760,3275,3275,3275,3275,0
|
|
20240503,152000,34520760,3275,3275,3275,3275,0
|
|
20240503,151900,34520760,3275,3275,3275,3275,50
|
|
20240503,151800,34357010,3275,3270,3275,3270,200
|
|
20240503,151700,33702990,3270,3270,3270,3270,0
|
|
20240503,151600,33702990,3270,3270,3270,3270,0
|
|
20240503,151500,33702990,3270,3270,3270,3270,37
|
|
20240503,151400,33582000,3255,3255,3255,3255,0
|
|
20240503,151300,33582000,3255,3255,3255,3255,0
|
|
20240503,151200,33582000,3255,3260,3260,3255,1727
|
|
20240503,151100,27957315,3270,3265,3270,3260,1363
|
|
20240503,151000,23510910,3265,3265,3265,3265,6
|
|
20240503,150900,23491320,3270,3270,3270,3270,0
|
|
20240503,150800,23491320,3270,3270,3270,3270,0
|
|
20240503,150700,23491320,3270,3270,3270,3270,0
|
|
20240503,150600,23491320,3270,3270,3270,3270,0
|
|
20240503,150500,23491320,3270,3270,3270,3270,0
|
|
20240503,150400,23491320,3270,3270,3270,3270,0
|
|
20240503,150300,23491320,3270,3270,3270,3270,0
|
|
20240503,150200,23491320,3270,3270,3270,3270,0
|
|
20240503,150100,23491320,3270,3270,3270,3270,293
|
|
20240503,150000,22533210,3270,3270,3270,3270,0
|
|
20240503,145900,22533210,3270,3270,3270,3270,0
|
|
20240503,145800,22533210,3270,3270,3270,3270,0
|
|
20240503,145700,22533210,3270,3270,3270,3270,0
|
|
20240503,145600,22533210,3270,3270,3270,3270,0
|
|
20240503,145500,22533210,3270,3270,3270,3270,0
|
|
20240503,145400,22533210,3270,3270,3270,3270,0
|
|
20240503,145300,22533210,3270,3270,3270,3270,0
|
|
20240503,145200,22533210,3270,3270,3270,3270,5
|
|
20240503,145100,22516860,3270,3270,3270,3270,0
|
|
20240503,145000,22516860,3270,3270,3270,3270,0
|
|
20240503,144900,22516860,3270,3270,3270,3270,0
|
|
20240503,144800,22516860,3270,3270,3270,3270,29
|
|
20240503,144700,22422030,3270,3270,3270,3270,0
|
|
20240503,144600,22422030,3270,3270,3270,3270,0
|
|
20240503,144500,22422030,3270,3270,3270,3270,0
|
|
20240503,144400,22422030,3270,3270,3270,3270,0
|
|
20240503,144300,22422030,3270,3270,3270,3270,0
|
|
20240503,144200,22422030,3270,3270,3270,3270,0
|
|
20240503,144100,22422030,3270,3270,3270,3270,0
|
|
20240503,144000,22422030,3270,3270,3270,3270,0
|
|
20240503,143900,22422030,3270,3270,3270,3270,1
|
|
20240503,143800,22418760,3270,3270,3270,3270,0
|
|
20240503,143700,22418760,3270,3270,3270,3270,0
|
|
20240503,143600,22418760,3270,3270,3270,3270,65
|
|
20240503,143500,22206210,3270,3270,3270,3270,2
|
|
20240503,143400,22199670,3270,3270,3270,3270,0
|
|
20240503,143300,22199670,3270,3270,3270,3270,0
|
|
20240503,143200,22199670,3270,3270,3270,3270,0
|
|
20240503,143100,22199670,3270,3270,3270,3270,161
|
|
20240503,143000,21673200,3270,3270,3270,3270,0
|
|
20240503,142900,21673200,3270,3270,3270,3270,0
|
|
20240503,142800,21673200,3270,3270,3270,3270,0
|
|
20240503,142700,21673200,3270,3270,3270,3270,0
|
|
20240503,142600,21673200,3270,3270,3270,3270,0
|
|
20240503,142500,21673200,3270,3270,3270,3270,0
|
|
20240503,142400,21673200,3270,3270,3270,3270,0
|
|
20240503,142300,21673200,3270,3270,3270,3270,0
|
|
20240503,142200,21673200,3270,3270,3270,3270,100
|
|
20240503,142100,21346200,3270,3270,3270,3270,0
|
|
20240503,142000,21346200,3270,3270,3270,3270,0
|
|
20240503,141900,21346200,3270,3270,3270,3270,0
|
|
20240503,141800,21346200,3270,3270,3270,3270,0
|
|
20240503,141700,21346200,3270,3270,3270,3270,0
|
|
20240503,141600,21346200,3270,3270,3270,3270,0
|
|
20240503,141500,21346200,3270,3270,3270,3270,0
|
|
20240503,141400,21346200,3270,3270,3270,3270,78
|
|
20240503,141300,21091140,3270,3270,3270,3270,122
|
|
20240503,141200,20692200,3275,3275,3275,3275,0
|
|
20240503,141100,20692200,3275,3275,3275,3275,0
|
|
20240503,141000,20692200,3275,3275,3275,3275,0
|
|
20240503,140900,20692200,3275,3275,3275,3275,1
|
|
20240503,140800,20688925,3270,3270,3270,3270,0
|
|
20240503,140700,20688925,3270,3270,3270,3270,0
|
|
20240503,140600,20688925,3270,3270,3270,3270,0
|
|
20240503,140500,20688925,3270,3270,3270,3270,0
|
|
20240503,140400,20688925,3270,3270,3270,3270,0
|
|
20240503,140300,20688925,3270,3270,3270,3270,0
|
|
20240503,140200,20688925,3270,3270,3270,3270,0
|
|
20240503,140100,20688925,3270,3270,3270,3270,0
|
|
20240503,140000,20688925,3270,3270,3270,3270,0
|
|
20240503,135900,20688925,3270,3270,3270,3270,0
|
|
20240503,135800,20688925,3270,3270,3270,3270,0
|
|
20240503,135700,20688925,3270,3270,3270,3270,0
|
|
20240503,135600,20688925,3270,3270,3270,3270,21
|
|
20240503,135500,20620255,3270,3270,3270,3270,0
|
|
20240503,135400,20620255,3270,3270,3270,3270,0
|
|
20240503,135300,20620255,3270,3270,3270,3270,0
|
|
20240503,135200,20620255,3270,3270,3270,3270,0
|
|
20240503,135100,20620255,3270,3270,3270,3270,0
|
|
20240503,135000,20620255,3270,3270,3270,3270,0
|
|
20240503,134900,20620255,3270,3270,3270,3270,0
|
|
20240503,134800,20620255,3270,3270,3270,3270,0
|
|
20240503,134700,20620255,3270,3270,3270,3270,0
|
|
20240503,134600,20620255,3270,3270,3270,3270,0
|
|
20240503,134500,20620255,3270,3270,3270,3270,0
|
|
20240503,134400,20620255,3270,3270,3270,3270,0
|
|
20240503,134300,20620255,3270,3270,3270,3270,0
|
|
20240503,134200,20620255,3270,3270,3270,3270,0
|
|
20240503,134100,20620255,3270,3270,3270,3270,0
|
|
20240503,134000,20620255,3270,3270,3270,3270,0
|
|
20240503,133900,20620255,3270,3270,3270,3270,0
|
|
20240503,133800,20620255,3270,3270,3270,3270,0
|
|
20240503,133700,20620255,3270,3270,3270,3270,0
|
|
20240503,133600,20620255,3270,3270,3270,3270,0
|
|
20240503,133500,20620255,3270,3270,3270,3270,0
|
|
20240503,133400,20620255,3270,3270,3270,3270,0
|
|
20240503,133300,20620255,3270,3270,3270,3270,0
|
|
20240503,133200,20620255,3270,3270,3270,3270,0
|
|
20240503,133100,20620255,3270,3270,3270,3270,0
|
|
20240503,133000,20620255,3270,3270,3270,3270,9
|
|
20240503,132900,20590825,3270,3270,3270,3270,0
|
|
20240503,132800,20590825,3270,3270,3270,3270,0
|
|
20240503,132700,20590825,3270,3270,3270,3270,0
|
|
20240503,132600,20590825,3270,3270,3270,3270,0
|
|
20240503,132500,20590825,3270,3270,3270,3270,0
|
|
20240503,132400,20590825,3270,3270,3270,3270,0
|
|
20240503,132300,20590825,3270,3270,3270,3270,5
|
|
20240503,132200,20574475,3270,3270,3270,3270,2
|
|
20240503,132100,20567935,3270,3270,3270,3270,0
|
|
20240503,132000,20567935,3270,3270,3270,3270,0
|
|
20240503,131900,20567935,3270,3270,3270,3270,0
|
|
20240503,131800,20567935,3270,3270,3270,3270,0
|
|
20240503,131700,20567935,3270,3270,3270,3270,0
|
|
20240503,131600,20567935,3270,3270,3270,3270,4
|
|
20240503,131500,20554855,3270,3270,3270,3270,0
|
|
20240503,131400,20554855,3270,3270,3270,3270,0
|
|
20240503,131300,20554855,3270,3270,3270,3270,0
|
|
20240503,131200,20554855,3270,3270,3270,3270,0
|
|
20240503,131100,20554855,3270,3270,3270,3270,0
|
|
20240503,131000,20554855,3270,3270,3270,3270,10
|
|
20240503,130900,20522155,3270,3270,3270,3270,0
|
|
20240503,130800,20522155,3270,3270,3270,3270,0
|
|
20240503,130700,20522155,3270,3270,3270,3270,0
|
|
20240503,130600,20522155,3270,3270,3270,3270,0
|
|
20240503,130500,20522155,3270,3270,3270,3270,0
|
|
20240503,130400,20522155,3270,3270,3270,3270,0
|
|
20240503,130300,20522155,3270,3270,3270,3270,0
|
|
20240503,130200,20522155,3270,3270,3270,3270,0
|
|
20240503,130100,20522155,3270,3270,3270,3270,0
|
|
20240503,130000,20522155,3270,3270,3270,3270,0
|
|
20240503,125900,20522155,3270,3270,3270,3270,0
|
|
20240503,125800,20522155,3270,3270,3270,3270,0
|
|
20240503,125700,20522155,3270,3270,3270,3270,0
|
|
20240503,125600,20522155,3270,3270,3270,3270,0
|
|
20240503,125500,20522155,3270,3270,3270,3270,0
|
|
20240503,125400,20522155,3270,3270,3270,3270,200
|
|
20240503,125300,19868155,3270,3270,3270,3270,0
|
|
20240503,125200,19868155,3270,3275,3275,3270,818
|
|
20240503,125100,17190945,3275,3275,3275,3275,0
|
|
20240503,125000,17190945,3275,3275,3275,3275,0
|
|
20240503,124900,17190945,3275,3275,3275,3275,0
|
|
20240503,124800,17190945,3275,3275,3275,3275,0
|
|
20240503,124700,17190945,3275,3275,3275,3275,30
|
|
20240503,124600,17092695,3275,3275,3275,3275,0
|
|
20240503,124500,17092695,3275,3275,3275,3275,1
|
|
20240503,124400,17089420,3275,3275,3275,3275,0
|
|
20240503,124300,17089420,3275,3275,3275,3275,134
|
|
20240503,124200,16650570,3275,3275,3275,3275,0
|
|
20240503,124100,16650570,3275,3275,3275,3275,0
|
|
20240503,124000,16650570,3275,3275,3275,3275,0
|
|
20240503,123900,16650570,3275,3275,3275,3275,0
|
|
20240503,123800,16650570,3275,3275,3275,3275,3
|
|
20240503,123700,16640745,3275,3275,3275,3275,0
|
|
20240503,123600,16640745,3275,3275,3275,3275,0
|
|
20240503,123500,16640745,3275,3275,3275,3275,0
|
|
20240503,123400,16640745,3275,3275,3275,3275,0
|
|
20240503,123300,16640745,3275,3275,3275,3275,0
|
|
20240503,123200,16640745,3275,3275,3275,3275,3
|
|
20240503,123100,16630920,3280,3280,3280,3280,0
|
|
20240503,123000,16630920,3280,3280,3280,3280,0
|
|
20240503,122900,16630920,3280,3280,3280,3280,0
|
|
20240503,122800,16630920,3280,3280,3280,3280,0
|
|
20240503,122700,16630920,3280,3280,3280,3280,0
|
|
20240503,122600,16630920,3280,3280,3280,3280,0
|
|
20240503,122500,16630920,3280,3280,3280,3280,0
|
|
20240503,122400,16630920,3280,3280,3280,3280,0
|
|
20240503,122300,16630920,3280,3280,3280,3280,0
|
|
20240503,122200,16630920,3280,3280,3280,3280,0
|
|
20240503,122100,16630920,3280,3280,3280,3280,0
|
|
20240503,122000,16630920,3280,3280,3280,3280,0
|
|
20240503,121900,16630920,3280,3280,3280,3280,0
|
|
20240503,121800,16630920,3280,3280,3280,3280,0
|
|
20240503,121700,16630920,3280,3280,3280,3280,0
|
|
20240503,121600,16630920,3280,3280,3280,3280,0
|
|
20240503,121500,16630920,3280,3280,3280,3280,0
|
|
20240503,121400,16630920,3280,3280,3280,3280,0
|
|
20240503,121300,16630920,3280,3280,3280,3280,0
|
|
20240503,121200,16630920,3280,3280,3280,3280,0
|
|
20240503,121100,16630920,3280,3280,3280,3280,0
|
|
20240503,121000,16630920,3280,3280,3280,3280,0
|
|
20240503,120900,16630920,3280,3280,3280,3280,0
|
|
20240503,120800,16630920,3280,3280,3280,3280,0
|
|
20240503,120700,16630920,3280,3280,3280,3280,0
|
|
20240503,120600,16630920,3280,3280,3280,3280,0
|
|
20240503,120500,16630920,3280,3280,3280,3280,0
|
|
20240503,120400,16630920,3280,3280,3280,3280,0
|
|
20240503,120300,16630920,3280,3280,3280,3280,0
|
|
20240503,120200,16630920,3280,3280,3280,3280,0
|
|
20240503,120100,16630920,3280,3280,3280,3280,0
|
|
20240503,120000,16630920,3280,3280,3280,3280,0
|
|
20240503,115900,16630920,3280,3280,3280,3280,0
|
|
20240503,115800,16630920,3280,3280,3280,3280,0
|
|
20240503,115700,16630920,3280,3280,3280,3280,0
|
|
20240503,115600,16630920,3280,3280,3280,3280,0
|
|
20240503,115500,16630920,3280,3280,3280,3280,0
|
|
20240503,115400,16630920,3280,3280,3280,3280,0
|
|
20240503,115300,16630920,3280,3280,3280,3280,0
|
|
20240503,115200,16630920,3280,3280,3280,3280,0
|
|
20240503,115100,16630920,3280,3280,3280,3280,0
|
|
20240503,115000,16630920,3280,3270,3280,3270,305
|
|
20240503,114900,15633130,3270,3270,3270,3270,0
|
|
20240503,114800,15633130,3270,3270,3270,3270,0
|
|
20240503,114700,15633130,3270,3270,3270,3270,0
|
|
20240503,114600,15633130,3270,3270,3270,3270,0
|
|
20240503,114500,15633130,3270,3270,3270,3270,0
|
|
20240503,114400,15633130,3270,3270,3270,3270,0
|
|
20240503,114300,15633130,3270,3270,3270,3270,0
|
|
20240503,114200,15633130,3270,3270,3270,3270,0
|
|
20240503,114100,15633130,3270,3270,3270,3270,0
|
|
20240503,114000,15633130,3270,3270,3270,3270,0
|
|
20240503,113900,15633130,3270,3270,3270,3270,5
|
|
20240503,113800,15616780,3270,3270,3270,3270,0
|
|
20240503,113700,15616780,3270,3270,3270,3270,0
|
|
20240503,113600,15616780,3270,3270,3270,3270,0
|
|
20240503,113500,15616780,3270,3270,3270,3270,0
|
|
20240503,113400,15616780,3270,3270,3270,3270,0
|
|
20240503,113300,15616780,3270,3270,3270,3270,0
|
|
20240503,113200,15616780,3270,3270,3270,3270,0
|
|
20240503,113100,15616780,3270,3270,3270,3270,4
|
|
20240503,113000,15603700,3270,3270,3270,3270,0
|
|
20240503,112900,15603700,3270,3270,3270,3270,0
|
|
20240503,112800,15603700,3270,3270,3270,3270,0
|
|
20240503,112700,15603700,3270,3270,3270,3270,0
|
|
20240503,112600,15603700,3270,3270,3270,3270,0
|
|
20240503,112500,15603700,3270,3270,3270,3270,0
|
|
20240503,112400,15603700,3270,3270,3270,3270,0
|
|
20240503,112300,15603700,3270,3270,3270,3270,0
|
|
20240503,112200,15603700,3270,3270,3270,3270,0
|
|
20240503,112100,15603700,3270,3270,3270,3270,0
|
|
20240503,112000,15603700,3270,3270,3270,3270,0
|
|
20240503,111900,15603700,3270,3270,3270,3270,0
|
|
20240503,111800,15603700,3270,3270,3270,3270,0
|
|
20240503,111700,15603700,3270,3270,3270,3270,0
|
|
20240503,111600,15603700,3270,3270,3270,3270,0
|
|
20240503,111500,15603700,3270,3270,3270,3270,0
|
|
20240503,111400,15603700,3270,3270,3270,3270,1
|
|
20240503,111300,15600430,3270,3270,3270,3270,0
|
|
20240503,111200,15600430,3270,3270,3270,3270,0
|
|
20240503,111100,15600430,3270,3270,3270,3270,1
|
|
20240503,111000,15597160,3270,3270,3270,3270,3
|
|
20240503,110900,15587350,3270,3270,3270,3270,0
|
|
20240503,110800,15587350,3270,3270,3270,3270,0
|
|
20240503,110700,15587350,3270,3270,3270,3270,0
|
|
20240503,110600,15587350,3270,3270,3270,3270,0
|
|
20240503,110500,15587350,3270,3270,3270,3270,0
|
|
20240503,110400,15587350,3270,3270,3270,3270,146
|
|
20240503,110300,15109930,3270,3270,3270,3270,0
|
|
20240503,110200,15109930,3270,3270,3270,3270,0
|
|
20240503,110100,15109930,3270,3270,3270,3270,0
|
|
20240503,110000,15109930,3270,3270,3270,3270,0
|
|
20240503,105900,15109930,3270,3270,3270,3270,0
|
|
20240503,105800,15109930,3270,3270,3270,3270,16
|
|
20240503,105700,15057610,3270,3270,3270,3270,0
|
|
20240503,105600,15057610,3270,3270,3270,3270,0
|
|
20240503,105500,15057610,3270,3270,3270,3270,0
|
|
20240503,105400,15057610,3270,3270,3270,3270,0
|
|
20240503,105300,15057610,3270,3270,3270,3270,4
|
|
20240503,105200,15044530,3270,3270,3270,3270,0
|
|
20240503,105100,15044530,3270,3270,3270,3270,0
|
|
20240503,105000,15044530,3270,3270,3270,3270,0
|
|
20240503,104900,15044530,3270,3270,3270,3270,0
|
|
20240503,104800,15044530,3270,3270,3270,3270,200
|
|
20240503,104700,14390530,3270,3270,3270,3270,0
|
|
20240503,104600,14390530,3270,3270,3270,3270,1
|
|
20240503,104500,14387260,3270,3270,3270,3270,2
|
|
20240503,104400,14380720,3265,3265,3265,3265,3
|
|
20240503,104300,14370925,3260,3260,3260,3260,0
|
|
20240503,104200,14370925,3260,3260,3260,3260,0
|
|
20240503,104100,14370925,3260,3260,3260,3260,16
|
|
20240503,104000,14318765,3265,3265,3265,3265,0
|
|
20240503,103900,14318765,3265,3265,3265,3265,0
|
|
20240503,103800,14318765,3265,3265,3265,3265,1
|
|
20240503,103700,14315500,3260,3260,3260,3260,0
|
|
20240503,103600,14315500,3260,3260,3260,3260,0
|
|
20240503,103500,14315500,3260,3260,3260,3260,0
|
|
20240503,103400,14315500,3260,3260,3260,3260,0
|
|
20240503,103300,14315500,3260,3265,3265,3260,1088
|
|
20240503,103200,10764370,3265,3265,3265,3265,6
|
|
20240503,103100,10744780,3265,3265,3265,3265,0
|
|
20240503,103000,10744780,3265,3265,3265,3265,0
|
|
20240503,102900,10744780,3265,3265,3265,3265,0
|
|
20240503,102800,10744780,3265,3265,3265,3265,0
|
|
20240503,102700,10744780,3265,3265,3265,3265,0
|
|
20240503,102600,10744780,3265,3265,3265,3265,0
|
|
20240503,102500,10744780,3265,3265,3265,3265,0
|
|
20240503,102400,10744780,3265,3265,3265,3265,0
|
|
20240503,102300,10744780,3265,3265,3265,3265,0
|
|
20240503,102200,10744780,3265,3265,3265,3265,0
|
|
20240503,102100,10744780,3265,3265,3265,3265,0
|
|
20240503,102000,10744780,3265,3265,3265,3265,0
|
|
20240503,101900,10744780,3265,3265,3265,3265,0
|
|
20240503,101800,10744780,3265,3265,3265,3265,0
|
|
20240503,101700,10744780,3265,3265,3265,3265,65
|
|
20240503,101600,10532555,3270,3270,3270,3270,0
|
|
20240503,101500,10532555,3270,3270,3270,3270,2
|
|
20240503,101400,10526015,3270,3270,3270,3260,104
|
|
20240503,101300,10186935,3270,3270,3270,3270,4
|
|
20240503,101200,10173855,3270,3270,3270,3270,0
|
|
20240503,101100,10173855,3270,3270,3270,3270,0
|
|
20240503,101000,10173855,3270,3270,3270,3270,0
|
|
20240503,100900,10173855,3270,3270,3270,3270,1
|
|
20240503,100800,10170585,3260,3260,3260,3260,0
|
|
20240503,100700,10170585,3260,3260,3260,3260,500
|
|
20240503,100600,8540585,3270,3270,3270,3270,0
|
|
20240503,100500,8540585,3270,3280,3280,3265,961
|
|
20240503,100400,5399260,3275,3275,3275,3275,0
|
|
20240503,100300,5399260,3275,3275,3275,3275,582
|
|
20240503,100200,3493210,3275,3275,3275,3275,3
|
|
20240503,100100,3483385,3270,3270,3270,3270,0
|
|
20240503,100000,3483385,3270,3270,3270,3270,0
|
|
20240503,095900,3483385,3270,3270,3270,3270,0
|
|
20240503,095800,3483385,3270,3270,3270,3270,0
|
|
20240503,095700,3483385,3270,3270,3270,3270,0
|
|
20240503,095600,3483385,3270,3270,3270,3270,0
|
|
20240503,095500,3483385,3270,3270,3270,3270,0
|
|
20240503,095400,3483385,3270,3270,3270,3270,100
|
|
20240503,095300,3156385,3275,3275,3275,3275,0
|
|
20240503,095200,3156385,3275,3275,3275,3275,1
|
|
20240503,095100,3153110,3270,3270,3270,3270,0
|
|
20240503,095000,3153110,3270,3270,3270,3270,0
|
|
20240503,094900,3153110,3270,3270,3270,3270,0
|
|
20240503,094800,3153110,3270,3270,3270,3270,0
|
|
20240503,094700,3153110,3270,3270,3270,3270,0
|
|
20240503,094600,3153110,3270,3270,3270,3270,0
|
|
20240503,094500,3153110,3270,3270,3270,3270,5
|
|
20240503,094400,3136760,3270,3270,3270,3270,15
|
|
20240503,094300,3087710,3275,3275,3275,3275,3
|
|
20240503,094200,3077885,3275,3275,3275,3275,1
|
|
20240503,094100,3074610,3275,3275,3275,3275,1
|
|
20240503,094000,3071335,3275,3270,3275,3270,301
|
|
20240503,093900,2087060,3275,3275,3275,3275,0
|
|
20240503,093800,2087060,3275,3275,3275,3275,2
|
|
20240503,093700,2080510,3275,3275,3275,3275,0
|
|
20240503,093600,2080510,3275,3275,3275,3275,5
|
|
20240503,093500,2064135,3275,3275,3275,3275,0
|
|
20240503,093400,2064135,3275,3275,3275,3275,0
|
|
20240503,093300,2064135,3275,3275,3275,3275,0
|
|
20240503,093200,2064135,3275,3275,3275,3275,0
|
|
20240503,093100,2064135,3275,3275,3275,3275,0
|
|
20240503,093000,2064135,3275,3275,3275,3275,2
|
|
20240503,092900,2057585,3275,3275,3275,3275,0
|
|
20240503,092800,2057585,3275,3275,3275,3275,0
|
|
20240503,092700,2057585,3275,3275,3275,3275,0
|
|
20240503,092600,2057585,3275,3275,3275,3275,0
|
|
20240503,092500,2057585,3275,3275,3275,3275,0
|
|
20240503,092400,2057585,3275,3270,3275,3270,201
|
|
20240503,092300,1400310,3270,3270,3270,3270,0
|
|
20240503,092200,1400310,3270,3270,3270,3270,0
|
|
20240503,092100,1400310,3270,3270,3270,3270,58
|
|
20240503,092000,1210650,3270,3270,3270,3270,0
|
|
20240503,091900,1210650,3270,3270,3270,3270,12
|
|
20240503,091800,1171410,3275,3275,3275,3275,0
|
|
20240503,091700,1171410,3275,3275,3275,3275,0
|
|
20240503,091600,1171410,3275,3275,3275,3275,0
|
|
20240503,091500,1171410,3275,3275,3275,3275,0
|
|
20240503,091400,1171410,3275,3275,3275,3275,3
|
|
20240503,091300,1161585,3270,3270,3270,3270,0
|
|
20240503,091200,1161585,3270,3270,3270,3270,122
|
|
20240503,091100,762645,3270,3270,3270,3270,0
|
|
20240503,091000,762645,3270,3270,3270,3270,0
|
|
20240503,090900,762645,3270,3270,3270,3270,4
|
|
20240503,090800,749565,3270,3270,3270,3270,2
|
|
20240503,090700,743025,3270,3270,3270,3270,80
|
|
20240503,090600,481425,3270,3270,3270,3270,0
|
|
20240503,090500,481425,3270,3270,3270,3270,9
|
|
20240503,090400,451995,3270,3265,3270,3265,53
|
|
20240503,090300,278700,3270,3270,3270,3270,0
|
|
20240503,090200,278700,3270,3270,3270,3270,0
|
|
20240503,090100,278700,3270,3270,3270,3270,0
|
|
20240503,090000,278700,3270,3280,3280,3270,85
|