626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192300,353867015,3280,3280,3280,3280,37
|
|
20240502,192200,353867015,3280,3280,3280,3280,0
|
|
20240502,192100,353867015,3280,3280,3280,3280,0
|
|
20240502,192000,353867015,3280,3280,3280,3280,0
|
|
20240502,191900,353867015,3280,3280,3280,3280,0
|
|
20240502,191800,353867015,3280,3280,3280,3280,0
|
|
20240502,191700,353867015,3280,3280,3280,3280,0
|
|
20240502,191600,353867015,3280,3280,3280,3280,0
|
|
20240502,191500,353867015,3280,3280,3280,3280,0
|
|
20240502,191400,353867015,3280,3280,3280,3280,0
|
|
20240502,191300,353867015,3280,3280,3280,3280,0
|
|
20240502,191200,353867015,3280,3280,3280,3280,0
|
|
20240502,191100,353867015,3280,3280,3280,3280,0
|
|
20240502,191000,353867015,3280,3280,3280,3280,0
|
|
20240502,190900,353867015,3280,3280,3280,3280,0
|
|
20240502,190800,353867015,3280,3280,3280,3280,0
|
|
20240502,190700,353867015,3280,3280,3280,3280,0
|
|
20240502,190600,353867015,3280,3280,3280,3280,0
|
|
20240502,190500,353867015,3280,3280,3280,3280,0
|
|
20240502,190400,353867015,3280,3280,3280,3280,0
|
|
20240502,190300,353867015,3280,3280,3280,3280,0
|
|
20240502,190200,353867015,3280,3280,3280,3280,0
|
|
20240502,190100,353867015,3280,3280,3280,3280,0
|
|
20240502,190000,353867015,3280,3280,3280,3280,0
|
|
20240502,185900,353867015,3280,3280,3280,3280,0
|
|
20240502,185800,353867015,3280,3280,3280,3280,0
|
|
20240502,185700,353867015,3280,3280,3280,3280,0
|
|
20240502,185600,353867015,3280,3280,3280,3280,0
|
|
20240502,185500,353867015,3280,3280,3280,3280,0
|
|
20240502,185400,353867015,3280,3280,3280,3280,0
|
|
20240502,185300,353867015,3280,3280,3280,3280,37
|
|
20240502,185200,353867015,3280,3280,3280,3280,0
|
|
20240502,185100,353867015,3280,3280,3280,3280,0
|
|
20240502,185000,353867015,3280,3280,3280,3280,0
|
|
20240502,184900,353867015,3280,3280,3280,3280,0
|
|
20240502,184800,353867015,3280,3280,3280,3280,0
|
|
20240502,184700,353867015,3280,3280,3280,3280,0
|
|
20240502,184600,353867015,3280,3280,3280,3280,0
|
|
20240502,184500,353867015,3280,3280,3280,3280,0
|
|
20240502,184400,353867015,3280,3280,3280,3280,0
|
|
20240502,184300,353867015,3280,3280,3280,3280,0
|
|
20240502,184200,353867015,3280,3280,3280,3280,0
|
|
20240502,184100,353867015,3280,3280,3280,3280,0
|
|
20240502,184000,353867015,3280,3280,3280,3280,0
|
|
20240502,183900,353867015,3280,3280,3280,3280,0
|
|
20240502,183800,353867015,3280,3280,3280,3280,0
|
|
20240502,183700,353867015,3280,3280,3280,3280,0
|
|
20240502,183600,353867015,3280,3280,3280,3280,0
|
|
20240502,183500,353867015,3280,3280,3280,3280,0
|
|
20240502,183400,353867015,3280,3280,3280,3280,0
|
|
20240502,183300,353867015,3280,3280,3280,3280,0
|
|
20240502,183200,353867015,3280,3280,3280,3280,0
|
|
20240502,183100,353867015,3280,3280,3280,3280,0
|
|
20240502,183000,353867015,3280,3280,3280,3280,0
|
|
20240502,182900,353867015,3280,3280,3280,3280,0
|
|
20240502,182800,353867015,3280,3280,3280,3280,0
|
|
20240502,182700,353867015,3280,3280,3280,3280,0
|
|
20240502,182600,353867015,3280,3280,3280,3280,0
|
|
20240502,182500,353867015,3280,3280,3280,3280,0
|
|
20240502,182400,353867015,3280,3280,3280,3280,0
|
|
20240502,182300,353867015,3280,3280,3280,3280,37
|
|
20240502,182200,353867015,3280,3280,3280,3280,0
|
|
20240502,182100,353867015,3280,3280,3280,3280,0
|
|
20240502,182000,353867015,3280,3280,3280,3280,0
|
|
20240502,181900,353867015,3280,3280,3280,3280,0
|
|
20240502,181800,353867015,3280,3280,3280,3280,0
|
|
20240502,181700,353867015,3280,3280,3280,3280,0
|
|
20240502,181600,353867015,3280,3280,3280,3280,0
|
|
20240502,181500,353867015,3280,3280,3280,3280,0
|
|
20240502,181400,353867015,3280,3280,3280,3280,0
|
|
20240502,181300,353867015,3280,3280,3280,3280,0
|
|
20240502,181200,353867015,3280,3280,3280,3280,0
|
|
20240502,181100,353867015,3280,3280,3280,3280,0
|
|
20240502,181000,353867015,3280,3280,3280,3280,0
|
|
20240502,180900,353867015,3280,3280,3280,3280,0
|
|
20240502,180800,353867015,3280,3280,3280,3280,0
|
|
20240502,180700,353867015,3280,3280,3280,3280,0
|
|
20240502,180600,353867015,3280,3280,3280,3280,0
|
|
20240502,180500,353867015,3280,3280,3280,3280,0
|
|
20240502,180400,353867015,3280,3280,3280,3280,0
|
|
20240502,180300,353867015,3280,3280,3280,3280,0
|
|
20240502,180200,353867015,3280,3280,3280,3280,0
|
|
20240502,180100,353867015,3280,3280,3280,3280,0
|
|
20240502,180000,353867015,3280,3280,3280,3280,0
|
|
20240502,175900,353867015,3280,3280,3280,3280,0
|
|
20240502,175800,353867015,3280,3280,3280,3280,0
|
|
20240502,175700,353867015,3280,3280,3280,3280,0
|
|
20240502,175600,353867015,3280,3280,3280,3280,0
|
|
20240502,175500,353867015,3280,3280,3280,3280,0
|
|
20240502,175400,353867015,3280,3280,3280,3280,0
|
|
20240502,175300,353867015,3280,3280,3280,3280,37
|
|
20240502,175200,353867015,3280,3280,3280,3280,0
|
|
20240502,175100,353867015,3280,3280,3280,3280,0
|
|
20240502,175000,353867015,3280,3280,3280,3280,0
|
|
20240502,174900,353867015,3280,3280,3280,3280,0
|
|
20240502,174800,353867015,3280,3280,3280,3280,0
|
|
20240502,174700,353867015,3280,3280,3280,3280,0
|
|
20240502,174600,353867015,3280,3280,3280,3280,0
|
|
20240502,174500,353867015,3280,3280,3280,3280,0
|
|
20240502,174400,353867015,3280,3280,3280,3280,0
|
|
20240502,174300,353867015,3280,3280,3280,3280,0
|
|
20240502,174200,353867015,3280,3280,3280,3280,0
|
|
20240502,174100,353867015,3280,3280,3280,3280,0
|
|
20240502,174000,353867015,3280,3280,3280,3280,0
|
|
20240502,173900,353867015,3280,3280,3280,3280,0
|
|
20240502,173800,353867015,3280,3280,3280,3280,0
|
|
20240502,173700,353867015,3280,3280,3280,3280,0
|
|
20240502,173600,353867015,3280,3280,3280,3280,0
|
|
20240502,173500,353867015,3280,3280,3280,3280,0
|
|
20240502,173400,353867015,3280,3280,3280,3280,0
|
|
20240502,173300,353867015,3280,3280,3280,3280,0
|
|
20240502,173200,353867015,3280,3280,3280,3280,0
|
|
20240502,173100,353867015,3280,3280,3280,3280,0
|
|
20240502,173000,353867015,3280,3280,3280,3280,0
|
|
20240502,172900,353867015,3280,3280,3280,3280,0
|
|
20240502,172800,353867015,3280,3280,3280,3280,0
|
|
20240502,172700,353867015,3280,3280,3280,3280,0
|
|
20240502,172600,353867015,3280,3280,3280,3280,0
|
|
20240502,172500,353867015,3280,3280,3280,3280,0
|
|
20240502,172400,353867015,3280,3280,3280,3280,0
|
|
20240502,172300,353867015,3280,3280,3280,3280,37
|
|
20240502,172200,353867015,3280,3280,3280,3280,0
|
|
20240502,172100,353867015,3280,3280,3280,3280,0
|
|
20240502,172000,353867015,3280,3280,3280,3280,0
|
|
20240502,171900,353867015,3280,3280,3280,3280,0
|
|
20240502,171800,353867015,3280,3280,3280,3280,0
|
|
20240502,171700,353867015,3280,3280,3280,3280,0
|
|
20240502,171600,353867015,3280,3280,3280,3280,0
|
|
20240502,171500,353867015,3280,3280,3280,3280,0
|
|
20240502,171400,353867015,3280,3280,3280,3280,0
|
|
20240502,171300,353867015,3280,3280,3280,3280,0
|
|
20240502,171200,353867015,3280,3280,3280,3280,0
|
|
20240502,171100,353867015,3280,3280,3280,3280,0
|
|
20240502,171000,353867015,3280,3280,3280,3280,0
|
|
20240502,170900,353867015,3280,3280,3280,3280,0
|
|
20240502,170800,353867015,3280,3280,3280,3280,0
|
|
20240502,170700,353867015,3280,3280,3280,3280,0
|
|
20240502,170600,353867015,3280,3280,3280,3280,0
|
|
20240502,170500,353867015,3280,3280,3280,3280,0
|
|
20240502,170400,353867015,3280,3280,3280,3280,0
|
|
20240502,170300,353867015,3280,3280,3280,3280,0
|
|
20240502,170200,353867015,3280,3280,3280,3280,0
|
|
20240502,170100,353867015,3280,3280,3280,3280,0
|
|
20240502,170000,353867015,3280,3280,3280,3280,0
|
|
20240502,165900,353867015,3280,3280,3280,3280,0
|
|
20240502,165800,353867015,3280,3280,3280,3280,0
|
|
20240502,165700,353867015,3280,3280,3280,3280,0
|
|
20240502,165600,353867015,3280,3280,3280,3280,0
|
|
20240502,165500,353867015,3280,3280,3280,3280,0
|
|
20240502,165400,353867015,3280,3280,3280,3280,0
|
|
20240502,165300,353867015,3280,3280,3280,3280,37
|
|
20240502,165200,353867015,3280,3280,3280,3280,0
|
|
20240502,165100,353867015,3280,3280,3280,3280,0
|
|
20240502,165000,353867015,3280,3280,3280,3280,0
|
|
20240502,164900,353867015,3280,3280,3280,3280,0
|
|
20240502,164800,353867015,3280,3280,3280,3280,0
|
|
20240502,164700,353867015,3280,3280,3280,3280,0
|
|
20240502,164600,353867015,3280,3280,3280,3280,0
|
|
20240502,164500,353867015,3280,3280,3280,3280,0
|
|
20240502,164400,353867015,3280,3280,3280,3280,0
|
|
20240502,164300,353867015,3280,3280,3280,3280,0
|
|
20240502,164200,353867015,3280,3280,3280,3280,0
|
|
20240502,164100,353867015,3280,3280,3280,3280,0
|
|
20240502,164000,353867015,3280,3280,3280,3280,0
|
|
20240502,163900,353867015,3280,3280,3280,3280,0
|
|
20240502,163800,353867015,3280,3280,3280,3280,0
|
|
20240502,163700,353867015,3280,3280,3280,3280,0
|
|
20240502,163600,353867015,3280,3280,3280,3280,0
|
|
20240502,163500,353867015,3280,3280,3280,3280,0
|
|
20240502,163400,353867015,3280,3280,3280,3280,0
|
|
20240502,163300,353867015,3280,3280,3280,3280,0
|
|
20240502,163200,353867015,3280,3280,3280,3280,0
|
|
20240502,163100,353867015,3280,3280,3280,3280,0
|
|
20240502,163000,353867015,3280,3280,3280,3280,0
|
|
20240502,162900,353867015,3280,3280,3280,3280,0
|
|
20240502,162800,353867015,3280,3280,3280,3280,0
|
|
20240502,162700,353867015,3280,3280,3280,3280,0
|
|
20240502,162600,353867015,3280,3280,3280,3280,0
|
|
20240502,162500,353867015,3280,3280,3280,3280,0
|
|
20240502,162400,353867015,3280,3280,3280,3280,0
|
|
20240502,162300,353867015,3280,3280,3280,3280,37
|
|
20240502,162200,353867015,3280,3280,3280,3280,0
|
|
20240502,162100,353867015,3280,3280,3280,3280,0
|
|
20240502,162000,353867015,3280,3280,3280,3280,0
|
|
20240502,161900,353867015,3280,3280,3280,3280,0
|
|
20240502,161800,353867015,3280,3280,3280,3280,0
|
|
20240502,161700,353867015,3280,3280,3280,3280,0
|
|
20240502,161600,353867015,3280,3280,3280,3280,0
|
|
20240502,161500,353867015,3280,3280,3280,3280,0
|
|
20240502,161400,353867015,3280,3280,3280,3280,0
|
|
20240502,161300,353867015,3280,3280,3280,3280,0
|
|
20240502,161200,353867015,3280,3280,3280,3280,0
|
|
20240502,161100,353867015,3280,3280,3280,3280,0
|
|
20240502,161000,353867015,3280,3280,3280,3280,0
|
|
20240502,160900,353867015,3280,3280,3280,3280,0
|
|
20240502,160800,353867015,3280,3280,3280,3280,0
|
|
20240502,160700,353867015,3280,3280,3280,3280,0
|
|
20240502,160600,353867015,3280,3280,3280,3280,0
|
|
20240502,160500,353867015,3280,3280,3280,3280,0
|
|
20240502,160400,353867015,3280,3280,3280,3280,0
|
|
20240502,160300,353867015,3280,3280,3280,3280,0
|
|
20240502,160200,353867015,3280,3280,3280,3280,0
|
|
20240502,160100,353867015,3280,3280,3280,3280,0
|
|
20240502,160000,353867015,3280,3280,3280,3280,0
|
|
20240502,155900,353867015,3280,3280,3280,3280,0
|
|
20240502,155800,353867015,3280,3280,3280,3280,0
|
|
20240502,155700,353867015,3280,3280,3280,3280,0
|
|
20240502,155600,353867015,3280,3280,3280,3280,0
|
|
20240502,155500,353867015,3280,3280,3280,3280,0
|
|
20240502,155400,353867015,3280,3280,3280,3280,0
|
|
20240502,155300,353867015,3280,3280,3280,3280,37
|
|
20240502,155200,353867015,3280,3280,3280,3280,0
|
|
20240502,155100,353867015,3280,3280,3280,3280,0
|
|
20240502,155000,353867015,3280,3280,3280,3280,0
|
|
20240502,154900,353867015,3280,3280,3280,3280,0
|
|
20240502,154800,353867015,3280,3280,3280,3280,0
|
|
20240502,154700,353867015,3280,3280,3280,3280,0
|
|
20240502,154600,353867015,3280,3280,3280,3280,0
|
|
20240502,154500,353867015,3280,3280,3280,3280,0
|
|
20240502,154400,353867015,3280,3280,3280,3280,0
|
|
20240502,154300,353867015,3280,3280,3280,3280,0
|
|
20240502,154200,353867015,3280,3280,3280,3280,0
|
|
20240502,154100,353867015,3280,3280,3280,3280,0
|
|
20240502,154000,353867015,3280,3280,3280,3280,0
|
|
20240502,153900,353867015,3280,3280,3280,3280,0
|
|
20240502,153800,353867015,3280,3280,3280,3280,0
|
|
20240502,153700,353867015,3280,3280,3280,3280,0
|
|
20240502,153600,353867015,3280,3280,3280,3280,0
|
|
20240502,153500,353867015,3280,3280,3280,3280,0
|
|
20240502,153400,353867015,3280,3280,3280,3280,0
|
|
20240502,153300,353867015,3280,3280,3280,3280,0
|
|
20240502,153200,353867015,3280,3280,3280,3280,0
|
|
20240502,153100,353867015,3280,3280,3280,3280,0
|
|
20240502,153000,353867015,3280,3280,3280,3280,37
|
|
20240502,152900,353745655,3270,3270,3270,3270,0
|
|
20240502,152800,353745655,3270,3270,3270,3270,0
|
|
20240502,152700,353745655,3270,3270,3270,3270,0
|
|
20240502,152600,353745655,3270,3270,3270,3270,0
|
|
20240502,152500,353745655,3270,3270,3270,3270,0
|
|
20240502,152400,353745655,3270,3270,3270,3270,0
|
|
20240502,152300,353745655,3270,3270,3270,3270,0
|
|
20240502,152200,353745655,3270,3270,3270,3270,0
|
|
20240502,152100,353745655,3270,3270,3270,3270,0
|
|
20240502,152000,353745655,3270,3270,3270,3270,0
|
|
20240502,151900,353745655,3270,3270,3270,3265,2129
|
|
20240502,151800,346793825,3270,3280,3280,3270,255
|
|
20240502,151700,345959435,3280,3280,3280,3280,116
|
|
20240502,151600,345578955,3270,3270,3270,3270,0
|
|
20240502,151500,345578955,3270,3270,3270,3270,150
|
|
20240502,151400,345088455,3270,3270,3270,3270,118
|
|
20240502,151300,344702595,3270,3270,3270,3270,10
|
|
20240502,151200,344669895,3280,3280,3280,3280,0
|
|
20240502,151100,344669895,3280,3280,3280,3280,0
|
|
20240502,151000,344669895,3280,3270,3280,3270,44
|
|
20240502,150900,344525915,3270,3270,3270,3270,1094
|
|
20240502,150800,340948535,3280,3270,3280,3270,154
|
|
20240502,150700,340444885,3270,3270,3270,3270,1152
|
|
20240502,150600,336677845,3270,3270,3270,3270,0
|
|
20240502,150500,336677845,3270,3270,3270,3270,1000
|
|
20240502,150400,333407845,3270,3270,3270,3270,500
|
|
20240502,150300,331772845,3270,3270,3270,3270,0
|
|
20240502,150200,331772845,3270,3270,3270,3270,0
|
|
20240502,150100,331772845,3270,3270,3270,3270,0
|
|
20240502,150000,331772845,3270,3270,3270,3270,5
|
|
20240502,145900,331756495,3270,3270,3270,3270,10
|
|
20240502,145800,331723795,3270,3270,3270,3270,0
|
|
20240502,145700,331723795,3270,3270,3270,3270,0
|
|
20240502,145600,331723795,3270,3270,3270,3270,0
|
|
20240502,145500,331723795,3270,3270,3270,3270,0
|
|
20240502,145400,331723795,3270,3270,3270,3270,0
|
|
20240502,145300,331723795,3270,3270,3270,3270,0
|
|
20240502,145200,331723795,3270,3270,3270,3270,0
|
|
20240502,145100,331723795,3270,3270,3270,3270,0
|
|
20240502,145000,331723795,3270,3270,3270,3270,13
|
|
20240502,144900,331681285,3270,3270,3270,3270,431
|
|
20240502,144800,330271915,3270,3270,3270,3270,1
|
|
20240502,144700,330268645,3280,3280,3280,3280,2
|
|
20240502,144600,330262085,3285,3285,3285,3285,0
|
|
20240502,144500,330262085,3285,3285,3285,3285,0
|
|
20240502,144400,330262085,3285,3285,3285,3285,1
|
|
20240502,144300,330258800,3285,3285,3285,3285,2
|
|
20240502,144200,330252230,3285,3285,3285,3285,0
|
|
20240502,144100,330252230,3285,3285,3285,3285,0
|
|
20240502,144000,330252230,3285,3285,3285,3285,0
|
|
20240502,143900,330252230,3285,3280,3285,3280,6
|
|
20240502,143800,330232540,3285,3285,3285,3285,0
|
|
20240502,143700,330232540,3285,3285,3285,3285,0
|
|
20240502,143600,330232540,3285,3285,3285,3285,0
|
|
20240502,143500,330232540,3285,3285,3285,3285,660
|
|
20240502,143400,328064440,3270,3285,3285,3270,1800
|
|
20240502,143300,322173940,3270,3270,3270,3270,470
|
|
20240502,143200,320637040,3275,3275,3275,3275,0
|
|
20240502,143100,320637040,3275,3275,3275,3275,500
|
|
20240502,143000,318999540,3275,3275,3275,3275,30
|
|
20240502,142900,318901290,3275,3275,3275,3275,0
|
|
20240502,142800,318901290,3275,3275,3275,3275,0
|
|
20240502,142700,318901290,3275,3275,3275,3275,0
|
|
20240502,142600,318901290,3275,3280,3280,3275,3500
|
|
20240502,142500,307435215,3280,3280,3280,3280,0
|
|
20240502,142400,307435215,3280,3280,3280,3280,2051
|
|
20240502,142300,300707935,3280,3280,3280,3280,0
|
|
20240502,142200,300707935,3280,3290,3290,3280,52
|
|
20240502,142100,300536875,3280,3280,3280,3280,0
|
|
20240502,142000,300536875,3280,3280,3280,3280,0
|
|
20240502,141900,300536875,3280,3280,3280,3280,0
|
|
20240502,141800,300536875,3280,3280,3280,3280,0
|
|
20240502,141700,300536875,3280,3280,3280,3280,0
|
|
20240502,141600,300536875,3280,3280,3280,3280,0
|
|
20240502,141500,300536875,3280,3280,3280,3280,0
|
|
20240502,141400,300536875,3280,3280,3280,3280,0
|
|
20240502,141300,300536875,3280,3280,3280,3280,100
|
|
20240502,141200,300208875,3290,3290,3290,3290,0
|
|
20240502,141100,300208875,3290,3290,3290,3290,0
|
|
20240502,141000,300208875,3290,3290,3290,3290,93
|
|
20240502,140900,299902905,3290,3290,3290,3290,7
|
|
20240502,140800,299879875,3285,3285,3285,3285,2
|
|
20240502,140700,299873305,3290,3290,3290,3290,0
|
|
20240502,140600,299873305,3290,3290,3290,3290,33
|
|
20240502,140500,299764735,3290,3285,3290,3285,124
|
|
20240502,140400,299357345,3290,3290,3290,3290,55
|
|
20240502,140300,299176395,3290,3290,3290,3290,0
|
|
20240502,140200,299176395,3290,3290,3290,3290,10
|
|
20240502,140100,299143495,3290,3290,3290,3290,0
|
|
20240502,140000,299143495,3290,3285,3290,3285,33
|
|
20240502,135900,299035040,3295,3295,3295,3295,0
|
|
20240502,135800,299035040,3295,3295,3295,3295,0
|
|
20240502,135700,299035040,3295,3295,3295,3295,0
|
|
20240502,135600,299035040,3295,3295,3295,3295,0
|
|
20240502,135500,299035040,3295,3295,3295,3295,5
|
|
20240502,135400,299018565,3285,3285,3285,3285,40
|
|
20240502,135300,298887165,3295,3295,3295,3295,10
|
|
20240502,135200,298854215,3290,3290,3290,3290,0
|
|
20240502,135100,298854215,3290,3290,3290,3290,0
|
|
20240502,135000,298854215,3290,3290,3290,3290,33
|
|
20240502,134900,298745645,3285,3285,3285,3285,0
|
|
20240502,134800,298745645,3285,3285,3285,3285,0
|
|
20240502,134700,298745645,3285,3285,3285,3285,0
|
|
20240502,134600,298745645,3285,3285,3285,3285,0
|
|
20240502,134500,298745645,3285,3285,3285,3285,0
|
|
20240502,134400,298745645,3285,3285,3285,3285,0
|
|
20240502,134300,298745645,3285,3285,3285,3285,0
|
|
20240502,134200,298745645,3285,3295,3295,3285,184
|
|
20240502,134100,298140365,3285,3285,3285,3285,0
|
|
20240502,134000,298140365,3285,3285,3285,3285,0
|
|
20240502,133900,298140365,3285,3285,3285,3285,0
|
|
20240502,133800,298140365,3285,3285,3285,3285,0
|
|
20240502,133700,298140365,3285,3285,3285,3285,0
|
|
20240502,133600,298140365,3285,3285,3285,3285,0
|
|
20240502,133500,298140365,3285,3285,3285,3285,77
|
|
20240502,133400,297887420,3285,3285,3285,3285,0
|
|
20240502,133300,297887420,3285,3285,3285,3285,0
|
|
20240502,133200,297887420,3285,3285,3285,3285,0
|
|
20240502,133100,297887420,3285,3285,3285,3285,1
|
|
20240502,133000,297884135,3285,3285,3285,3285,10
|
|
20240502,132900,297851285,3280,3280,3280,3280,15
|
|
20240502,132800,297802085,3285,3285,3285,3285,0
|
|
20240502,132700,297802085,3285,3285,3285,3285,0
|
|
20240502,132600,297802085,3285,3280,3285,3280,187
|
|
20240502,132500,297188710,3285,3285,3285,3285,0
|
|
20240502,132400,297188710,3285,3285,3285,3285,0
|
|
20240502,132300,297188710,3285,3285,3285,3285,1
|
|
20240502,132200,297185425,3285,3285,3285,3285,0
|
|
20240502,132100,297185425,3285,3285,3285,3285,0
|
|
20240502,132000,297185425,3285,3285,3285,3285,0
|
|
20240502,131900,297185425,3285,3285,3285,3285,0
|
|
20240502,131800,297185425,3285,3285,3285,3285,6
|
|
20240502,131700,297165715,3285,3285,3285,3285,50
|
|
20240502,131600,297001465,3275,3275,3275,3275,0
|
|
20240502,131500,297001465,3275,3275,3275,3275,513
|
|
20240502,131400,295321390,3275,3275,3275,3275,0
|
|
20240502,131300,295321390,3275,3280,3280,3275,148
|
|
20240502,131200,294836150,3270,3270,3270,3270,0
|
|
20240502,131100,294836150,3270,3275,3275,3270,1500
|
|
20240502,131000,289926065,3275,3275,3275,3275,0
|
|
20240502,130900,289926065,3275,3275,3275,3275,0
|
|
20240502,130800,289926065,3275,3275,3275,3275,0
|
|
20240502,130700,289926065,3275,3275,3275,3275,0
|
|
20240502,130600,289926065,3275,3275,3275,3275,47
|
|
20240502,130500,289772140,3280,3280,3280,3280,176
|
|
20240502,130400,289194860,3275,3275,3275,3275,309
|
|
20240502,130300,288182885,3280,3280,3280,3280,0
|
|
20240502,130200,288182885,3280,3280,3280,3280,0
|
|
20240502,130100,288182885,3280,3280,3280,3280,46
|
|
20240502,130000,288032005,3280,3280,3280,3280,1
|
|
20240502,125900,288028725,3275,3275,3275,3275,0
|
|
20240502,125800,288028725,3275,3275,3275,3275,0
|
|
20240502,125700,288028725,3275,3275,3275,3275,3
|
|
20240502,125600,288018900,3280,3280,3280,3280,111
|
|
20240502,125500,287654820,3280,3280,3280,3280,0
|
|
20240502,125400,287654820,3280,3280,3280,3280,0
|
|
20240502,125300,287654820,3280,3280,3280,3280,0
|
|
20240502,125200,287654820,3280,3280,3280,3280,5
|
|
20240502,125100,287638420,3275,3275,3275,3275,430
|
|
20240502,125000,286230170,3280,3280,3280,3280,50
|
|
20240502,124900,286066170,3280,3280,3280,3280,0
|
|
20240502,124800,286066170,3280,3280,3280,3280,4
|
|
20240502,124700,286053050,3280,3280,3280,3280,0
|
|
20240502,124600,286053050,3280,3280,3280,3280,0
|
|
20240502,124500,286053050,3280,3280,3280,3280,0
|
|
20240502,124400,286053050,3280,3280,3280,3280,90
|
|
20240502,124300,285757850,3280,3280,3280,3280,0
|
|
20240502,124200,285757850,3280,3280,3280,3280,40
|
|
20240502,124100,285626650,3280,3280,3280,3280,0
|
|
20240502,124000,285626650,3280,3280,3280,3280,0
|
|
20240502,123900,285626650,3280,3280,3280,3280,151
|
|
20240502,123800,285131370,3280,3280,3280,3280,0
|
|
20240502,123700,285131370,3280,3280,3280,3280,7
|
|
20240502,123600,285108410,3280,3280,3280,3280,59
|
|
20240502,123500,284914890,3280,3280,3280,3280,0
|
|
20240502,123400,284914890,3280,3280,3280,3280,2
|
|
20240502,123300,284908330,3280,3280,3280,3280,0
|
|
20240502,123200,284908330,3280,3280,3280,3280,154
|
|
20240502,123100,284403210,3280,3280,3280,3280,0
|
|
20240502,123000,284403210,3280,3280,3280,3280,0
|
|
20240502,122900,284403210,3280,3280,3280,3280,700
|
|
20240502,122800,282107210,3280,3280,3280,3280,0
|
|
20240502,122700,282107210,3280,3280,3280,3280,7
|
|
20240502,122600,282084250,3280,3280,3280,3280,0
|
|
20240502,122500,282084250,3280,3280,3280,3280,0
|
|
20240502,122400,282084250,3280,3280,3280,3280,18
|
|
20240502,122300,282025210,3275,3275,3275,3275,70
|
|
20240502,122200,281795960,3275,3275,3275,3275,0
|
|
20240502,122100,281795960,3275,3275,3275,3275,0
|
|
20240502,122000,281795960,3275,3275,3275,3275,3
|
|
20240502,121900,281786135,3280,3280,3280,3280,0
|
|
20240502,121800,281786135,3280,3280,3280,3280,0
|
|
20240502,121700,281786135,3280,3280,3280,3280,60
|
|
20240502,121600,281589335,3280,3280,3280,3280,0
|
|
20240502,121500,281589335,3280,3275,3280,3275,1425
|
|
20240502,121400,276920335,3275,3275,3275,3275,1000
|
|
20240502,121300,273645335,3280,3280,3280,3280,0
|
|
20240502,121200,273645335,3280,3280,3280,3280,1000
|
|
20240502,121100,270365335,3280,3280,3280,3280,0
|
|
20240502,121000,270365335,3280,3280,3280,3280,2
|
|
20240502,120900,270358775,3280,3280,3280,3280,0
|
|
20240502,120800,270358775,3280,3280,3280,3280,0
|
|
20240502,120700,270358775,3280,3280,3280,3280,0
|
|
20240502,120600,270358775,3280,3280,3280,3280,1052
|
|
20240502,120500,266908215,3280,3280,3280,3280,0
|
|
20240502,120400,266908215,3280,3280,3280,3280,0
|
|
20240502,120300,266908215,3280,3280,3280,3280,0
|
|
20240502,120200,266908215,3280,3280,3280,3280,0
|
|
20240502,120100,266908215,3280,3280,3280,3280,0
|
|
20240502,120000,266908215,3280,3280,3280,3280,0
|
|
20240502,115900,266908215,3280,3280,3280,3280,1
|
|
20240502,115800,266904935,3285,3285,3285,3285,0
|
|
20240502,115700,266904935,3285,3285,3285,3285,0
|
|
20240502,115600,266904935,3285,3285,3285,3285,0
|
|
20240502,115500,266904935,3285,3285,3285,3285,0
|
|
20240502,115400,266904935,3285,3285,3285,3285,0
|
|
20240502,115300,266904935,3285,3285,3285,3285,10
|
|
20240502,115200,266872085,3285,3290,3290,3285,57
|
|
20240502,115100,266684570,3290,3290,3290,3290,0
|
|
20240502,115000,266684570,3290,3290,3290,3290,0
|
|
20240502,114900,266684570,3290,3290,3290,3290,0
|
|
20240502,114800,266684570,3290,3290,3290,3290,0
|
|
20240502,114700,266684570,3290,3290,3290,3290,0
|
|
20240502,114600,266684570,3290,3290,3290,3290,0
|
|
20240502,114500,266684570,3290,3290,3290,3290,79
|
|
20240502,114400,266424660,3295,3295,3295,3295,0
|
|
20240502,114300,266424660,3295,3295,3295,3295,0
|
|
20240502,114200,266424660,3295,3285,3295,3285,61
|
|
20240502,114100,266223775,3285,3285,3285,3285,32
|
|
20240502,114000,266118655,3285,3285,3285,3285,0
|
|
20240502,113900,266118655,3285,3285,3285,3285,0
|
|
20240502,113800,266118655,3285,3285,3285,3285,0
|
|
20240502,113700,266118655,3285,3285,3285,3285,10
|
|
20240502,113600,266085805,3285,3285,3285,3285,160
|
|
20240502,113500,265560205,3285,3285,3285,3285,0
|
|
20240502,113400,265560205,3285,3285,3285,3285,0
|
|
20240502,113300,265560205,3285,3285,3285,3285,3
|
|
20240502,113200,265550350,3285,3285,3285,3285,0
|
|
20240502,113100,265550350,3285,3285,3285,3285,1
|
|
20240502,113000,265547065,3285,3285,3285,3285,25
|
|
20240502,112900,265464940,3275,3275,3275,3275,0
|
|
20240502,112800,265464940,3275,3275,3275,3275,0
|
|
20240502,112700,265464940,3275,3275,3275,3275,0
|
|
20240502,112600,265464940,3275,3285,3285,3275,2728
|
|
20240502,112500,256530400,3285,3285,3285,3285,0
|
|
20240502,112400,256530400,3285,3285,3285,3285,0
|
|
20240502,112300,256530400,3285,3285,3285,3285,0
|
|
20240502,112200,256530400,3285,3285,3285,3285,1
|
|
20240502,112100,256527115,3285,3285,3285,3285,50
|
|
20240502,112000,256362865,3285,3285,3285,3285,0
|
|
20240502,111900,256362865,3285,3285,3285,3285,0
|
|
20240502,111800,256362865,3285,3285,3285,3285,12
|
|
20240502,111700,256323445,3285,3285,3285,3285,0
|
|
20240502,111600,256323445,3285,3280,3285,3275,101
|
|
20240502,111500,255992565,3280,3280,3280,3280,0
|
|
20240502,111400,255992565,3280,3280,3280,3280,0
|
|
20240502,111300,255992565,3280,3280,3280,3280,70
|
|
20240502,111200,255762965,3280,3280,3280,3280,0
|
|
20240502,111100,255762965,3280,3280,3280,3280,157
|
|
20240502,111000,255248005,3280,3280,3280,3280,44
|
|
20240502,110900,255103685,3280,3280,3280,3280,0
|
|
20240502,110800,255103685,3280,3280,3280,3280,0
|
|
20240502,110700,255103685,3280,3280,3280,3280,0
|
|
20240502,110600,255103685,3280,3280,3280,3280,0
|
|
20240502,110500,255103685,3280,3280,3280,3280,0
|
|
20240502,110400,255103685,3280,3280,3280,3280,0
|
|
20240502,110300,255103685,3280,3280,3280,3280,0
|
|
20240502,110200,255103685,3280,3280,3280,3280,0
|
|
20240502,110100,255103685,3280,3280,3280,3280,198
|
|
20240502,110000,254454245,3285,3295,3295,3285,412
|
|
20240502,105900,253100765,3295,3295,3295,3295,12
|
|
20240502,105800,253061225,3295,3295,3295,3285,31
|
|
20240502,105700,252959300,3295,3295,3295,3295,6
|
|
20240502,105600,252939530,3295,3295,3295,3295,0
|
|
20240502,105500,252939530,3295,3295,3295,3295,4
|
|
20240502,105400,252926350,3295,3295,3295,3295,0
|
|
20240502,105300,252926350,3295,3285,3295,3280,613
|
|
20240502,105200,250913505,3295,3295,3295,3295,220
|
|
20240502,105100,250188605,3295,3295,3295,3295,6
|
|
20240502,105000,250168835,3295,3295,3295,3295,3
|
|
20240502,104900,250158950,3295,3295,3295,3295,107
|
|
20240502,104800,249806385,3285,3285,3285,3285,0
|
|
20240502,104700,249806385,3285,3285,3285,3285,0
|
|
20240502,104600,249806385,3285,3285,3285,3285,0
|
|
20240502,104500,249806385,3285,3285,3285,3285,0
|
|
20240502,104400,249806385,3285,3290,3290,3285,100
|
|
20240502,104300,249477880,3285,3285,3285,3285,0
|
|
20240502,104200,249477880,3285,3285,3285,3285,1300
|
|
20240502,104100,245207380,3285,3285,3285,3285,300
|
|
20240502,104000,244221880,3285,3285,3285,3285,57
|
|
20240502,103900,244034635,3285,3280,3285,3280,406
|
|
20240502,103800,242700950,3275,3275,3275,3275,0
|
|
20240502,103700,242700950,3275,3275,3275,3275,0
|
|
20240502,103600,242700950,3275,3275,3275,3275,0
|
|
20240502,103500,242700950,3275,3275,3275,3275,0
|
|
20240502,103400,242700950,3275,3275,3275,3275,1
|
|
20240502,103300,242697675,3270,3270,3270,3270,0
|
|
20240502,103200,242697675,3270,3275,3275,3270,1280
|
|
20240502,103100,238510370,3275,3275,3275,3275,0
|
|
20240502,103000,238510370,3275,3275,3275,3275,0
|
|
20240502,102900,238510370,3275,3275,3275,3275,0
|
|
20240502,102800,238510370,3275,3275,3275,3275,0
|
|
20240502,102700,238510370,3275,3275,3275,3275,3482
|
|
20240502,102600,227106820,3290,3290,3290,3290,0
|
|
20240502,102500,227106820,3290,3290,3295,3290,11
|
|
20240502,102400,227070625,3300,3300,3300,3300,0
|
|
20240502,102300,227070625,3300,3300,3300,3300,0
|
|
20240502,102200,227070625,3300,3285,3300,3285,300
|
|
20240502,102100,226082015,3275,3275,3275,3275,0
|
|
20240502,102000,226082015,3275,3285,3285,3275,300
|
|
20240502,101900,225098145,3285,3285,3285,3285,1
|
|
20240502,101800,225094860,3290,3290,3290,3290,1
|
|
20240502,101700,225091570,3280,3280,3280,3280,3000
|
|
20240502,101600,215251570,3280,3280,3290,3280,3413
|
|
20240502,101500,204056860,3280,3280,3280,3280,0
|
|
20240502,101400,204056860,3280,3280,3280,3280,15
|
|
20240502,101300,204007660,3280,3285,3290,3280,2010
|
|
20240502,101200,197394795,3290,3295,3295,3285,945
|
|
20240502,101100,194285505,3295,3295,3295,3270,205
|
|
20240502,101000,193612465,3300,3300,3300,3300,306
|
|
20240502,100900,192602665,3300,3300,3300,3300,3
|
|
20240502,100800,192592765,3300,3300,3300,3300,4
|
|
20240502,100700,192579565,3300,3300,3300,3300,100
|
|
20240502,100600,192249565,3300,3300,3300,3300,6
|
|
20240502,100500,192229765,3300,3300,3300,3300,76
|
|
20240502,100400,191978965,3300,3290,3300,3290,2004
|
|
20240502,100300,185365915,3290,3290,3290,3290,1
|
|
20240502,100200,185362625,3280,3285,3290,3280,2172
|
|
20240502,100100,178237715,3295,3295,3295,3295,200
|
|
20240502,100000,177578715,3295,3295,3295,3295,1
|
|
20240502,095900,177575420,3295,3295,3295,3295,10
|
|
20240502,095800,177542470,3295,3295,3295,3295,299
|
|
20240502,095700,176557265,3310,3295,3310,3295,404
|
|
20240502,095600,175221540,3320,3290,3320,3290,932
|
|
20240502,095500,172134575,3290,3270,3290,3270,8008
|
|
20240502,095400,145789600,3275,3270,3275,3270,2002
|
|
20240502,095300,139243055,3265,3265,3265,3225,7909
|
|
20240502,095200,113524370,3265,3265,3265,3265,0
|
|
20240502,095100,113524370,3265,3280,3285,3265,1660
|
|
20240502,095000,108103690,3285,3270,3285,3270,22
|
|
20240502,094900,108031725,3285,3280,3285,3280,6
|
|
20240502,094800,108012025,3285,3280,3285,3270,339
|
|
20240502,094700,106902790,3265,3265,3265,3265,300
|
|
20240502,094600,105923290,3285,3280,3285,3260,403
|
|
20240502,094500,104609245,3285,3270,3285,3260,2128
|
|
20240502,094400,97646380,3290,3280,3290,3280,531
|
|
20240502,094300,95904690,3280,3285,3285,3260,8747
|
|
20240502,094200,67264225,3285,3285,3285,3285,0
|
|
20240502,094100,67264225,3285,3285,3285,3285,30
|
|
20240502,094000,67165675,3285,3285,3290,3285,1200
|
|
20240502,093900,63223175,3290,3290,3290,3290,2030
|
|
20240502,093800,56544475,3290,3290,3290,3290,0
|
|
20240502,093700,56544475,3290,3290,3290,3290,300
|
|
20240502,093600,55557475,3290,3290,3290,3290,0
|
|
20240502,093500,55557475,3290,3290,3290,3290,0
|
|
20240502,093400,55557475,3290,3295,3295,3290,1215
|
|
20240502,093300,51558265,3295,3295,3295,3295,0
|
|
20240502,093200,51558265,3295,3295,3295,3295,1
|
|
20240502,093100,51554970,3300,3295,3300,3295,32
|
|
20240502,093000,51449520,3295,3300,3300,3290,193
|
|
20240502,092900,50813915,3300,3300,3300,3300,2972
|
|
20240502,092800,41006315,3310,3310,3310,3305,1328
|
|
20240502,092700,36617020,3310,3310,3310,3310,0
|
|
20240502,092600,36617020,3310,3310,3310,3310,1603
|
|
20240502,092500,31311090,3310,3315,3315,3310,12
|
|
20240502,092400,31271345,3315,3315,3315,3315,0
|
|
20240502,092300,31271345,3315,3315,3315,3315,0
|
|
20240502,092200,31271345,3315,3320,3320,3315,969
|
|
20240502,092100,28059085,3315,3315,3315,3315,0
|
|
20240502,092000,28059085,3315,3320,3320,3315,352
|
|
20240502,091900,26890695,3320,3320,3320,3320,0
|
|
20240502,091800,26890695,3320,3320,3320,3320,99
|
|
20240502,091700,26562015,3320,3320,3320,3320,106
|
|
20240502,091600,26210095,3320,3320,3320,3320,0
|
|
20240502,091500,26210095,3320,3320,3320,3320,1
|
|
20240502,091400,26206775,3320,3325,3325,3320,27
|
|
20240502,091300,26117085,3325,3325,3325,3320,42
|
|
20240502,091200,25977445,3325,3325,3325,3325,15
|
|
20240502,091100,25927570,3305,3325,3325,3305,2449
|
|
20240502,091000,17831730,3310,3320,3320,3310,554
|
|
20240502,090900,15997960,3320,3320,3320,3320,29
|
|
20240502,090800,15901680,3325,3325,3325,3325,0
|
|
20240502,090700,15901680,3325,3325,3325,3325,2
|
|
20240502,090600,15895030,3330,3315,3330,3310,858
|
|
20240502,090500,13051410,3315,3315,3315,3310,1943
|
|
20240502,090400,6619910,3325,3330,3330,3320,349
|
|
20240502,090300,5458215,3340,3330,3340,3330,6
|
|
20240502,090200,5438200,3325,3325,3325,3325,8
|
|
20240502,090100,5411600,3320,3320,3320,3320,0
|
|
20240502,090000,5411600,3320,3320,3320,3320,1630
|