649 lines
31 KiB
CSV
649 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194600,262732720,5200,5200,5200,5200,1415
|
|
20240502,194500,262732720,5200,5200,5200,5200,0
|
|
20240502,194400,262732720,5200,5200,5200,5200,0
|
|
20240502,194300,262732720,5200,5200,5200,5200,0
|
|
20240502,194200,262732720,5200,5200,5200,5200,0
|
|
20240502,194100,262732720,5200,5200,5200,5200,0
|
|
20240502,194000,262732720,5200,5200,5200,5200,0
|
|
20240502,193900,262732720,5200,5200,5200,5200,0
|
|
20240502,193800,262732720,5200,5200,5200,5200,0
|
|
20240502,193700,262732720,5200,5200,5200,5200,0
|
|
20240502,193600,262732720,5200,5200,5200,5200,0
|
|
20240502,193500,262732720,5200,5200,5200,5200,0
|
|
20240502,193400,262732720,5200,5200,5200,5200,0
|
|
20240502,193300,262732720,5200,5200,5200,5200,0
|
|
20240502,193200,262732720,5200,5200,5200,5200,0
|
|
20240502,193100,262732720,5200,5200,5200,5200,0
|
|
20240502,193000,262732720,5200,5200,5200,5200,0
|
|
20240502,192900,262732720,5200,5200,5200,5200,0
|
|
20240502,192800,262732720,5200,5200,5200,5200,0
|
|
20240502,192700,262732720,5200,5200,5200,5200,0
|
|
20240502,192600,262732720,5200,5200,5200,5200,0
|
|
20240502,192500,262732720,5200,5200,5200,5200,0
|
|
20240502,192400,262732720,5200,5200,5200,5200,0
|
|
20240502,192300,262732720,5200,5200,5200,5200,0
|
|
20240502,192200,262732720,5200,5200,5200,5200,0
|
|
20240502,192100,262732720,5200,5200,5200,5200,0
|
|
20240502,192000,262732720,5200,5200,5200,5200,0
|
|
20240502,191900,262732720,5200,5200,5200,5200,0
|
|
20240502,191800,262732720,5200,5200,5200,5200,0
|
|
20240502,191700,262732720,5200,5200,5200,5200,0
|
|
20240502,191600,262732720,5200,5200,5200,5200,1415
|
|
20240502,191500,262732720,5200,5200,5200,5200,0
|
|
20240502,191400,262732720,5200,5200,5200,5200,0
|
|
20240502,191300,262732720,5200,5200,5200,5200,0
|
|
20240502,191200,262732720,5200,5200,5200,5200,0
|
|
20240502,191100,262732720,5200,5200,5200,5200,0
|
|
20240502,191000,262732720,5200,5200,5200,5200,0
|
|
20240502,190900,262732720,5200,5200,5200,5200,0
|
|
20240502,190800,262732720,5200,5200,5200,5200,0
|
|
20240502,190700,262732720,5200,5200,5200,5200,0
|
|
20240502,190600,262732720,5200,5200,5200,5200,0
|
|
20240502,190500,262732720,5200,5200,5200,5200,0
|
|
20240502,190400,262732720,5200,5200,5200,5200,0
|
|
20240502,190300,262732720,5200,5200,5200,5200,0
|
|
20240502,190200,262732720,5200,5200,5200,5200,0
|
|
20240502,190100,262732720,5200,5200,5200,5200,0
|
|
20240502,190000,262732720,5200,5200,5200,5200,0
|
|
20240502,185900,262732720,5200,5200,5200,5200,0
|
|
20240502,185800,262732720,5200,5200,5200,5200,0
|
|
20240502,185700,262732720,5200,5200,5200,5200,0
|
|
20240502,185600,262732720,5200,5200,5200,5200,0
|
|
20240502,185500,262732720,5200,5200,5200,5200,0
|
|
20240502,185400,262732720,5200,5200,5200,5200,0
|
|
20240502,185300,262732720,5200,5200,5200,5200,0
|
|
20240502,185200,262732720,5200,5200,5200,5200,0
|
|
20240502,185100,262732720,5200,5200,5200,5200,0
|
|
20240502,185000,262732720,5200,5200,5200,5200,0
|
|
20240502,184900,262732720,5200,5200,5200,5200,0
|
|
20240502,184800,262732720,5200,5200,5200,5200,0
|
|
20240502,184700,262732720,5200,5200,5200,5200,0
|
|
20240502,184600,262732720,5200,5200,5200,5200,1415
|
|
20240502,184500,262732720,5200,5200,5200,5200,0
|
|
20240502,184400,262732720,5200,5200,5200,5200,0
|
|
20240502,184300,262732720,5200,5200,5200,5200,0
|
|
20240502,184200,262732720,5200,5200,5200,5200,0
|
|
20240502,184100,262732720,5200,5200,5200,5200,0
|
|
20240502,184000,262732720,5200,5200,5200,5200,0
|
|
20240502,183900,262732720,5200,5200,5200,5200,0
|
|
20240502,183800,262732720,5200,5200,5200,5200,0
|
|
20240502,183700,262732720,5200,5200,5200,5200,0
|
|
20240502,183600,262732720,5200,5200,5200,5200,0
|
|
20240502,183500,262732720,5200,5200,5200,5200,0
|
|
20240502,183400,262732720,5200,5200,5200,5200,0
|
|
20240502,183300,262732720,5200,5200,5200,5200,0
|
|
20240502,183200,262732720,5200,5200,5200,5200,0
|
|
20240502,183100,262732720,5200,5200,5200,5200,0
|
|
20240502,183000,262732720,5200,5200,5200,5200,0
|
|
20240502,182900,262732720,5200,5200,5200,5200,0
|
|
20240502,182800,262732720,5200,5200,5200,5200,0
|
|
20240502,182700,262732720,5200,5200,5200,5200,0
|
|
20240502,182600,262732720,5200,5200,5200,5200,0
|
|
20240502,182500,262732720,5200,5200,5200,5200,0
|
|
20240502,182400,262732720,5200,5200,5200,5200,0
|
|
20240502,182300,262732720,5200,5200,5200,5200,0
|
|
20240502,182200,262732720,5200,5200,5200,5200,0
|
|
20240502,182100,262732720,5200,5200,5200,5200,0
|
|
20240502,182000,262732720,5200,5200,5200,5200,0
|
|
20240502,181900,262732720,5200,5200,5200,5200,0
|
|
20240502,181800,262732720,5200,5200,5200,5200,0
|
|
20240502,181700,262732720,5200,5200,5200,5200,0
|
|
20240502,181600,262732720,5200,5200,5200,5200,1415
|
|
20240502,181500,262732720,5200,5200,5200,5200,0
|
|
20240502,181400,262732720,5200,5200,5200,5200,0
|
|
20240502,181300,262732720,5200,5200,5200,5200,0
|
|
20240502,181200,262732720,5200,5200,5200,5200,0
|
|
20240502,181100,262732720,5200,5200,5200,5200,0
|
|
20240502,181000,262732720,5200,5200,5200,5200,0
|
|
20240502,180900,262732720,5200,5200,5200,5200,0
|
|
20240502,180800,262732720,5200,5200,5200,5200,0
|
|
20240502,180700,262732720,5200,5200,5200,5200,0
|
|
20240502,180600,262732720,5200,5200,5200,5200,0
|
|
20240502,180500,262732720,5200,5200,5200,5200,0
|
|
20240502,180400,262732720,5200,5200,5200,5200,0
|
|
20240502,180300,262732720,5200,5200,5200,5200,0
|
|
20240502,180200,262732720,5200,5200,5200,5200,0
|
|
20240502,180100,262732720,5200,5200,5200,5200,0
|
|
20240502,180000,262732720,5200,5200,5200,5200,0
|
|
20240502,175900,262732720,5200,5200,5200,5200,0
|
|
20240502,175800,262732720,5200,5200,5200,5200,0
|
|
20240502,175700,262732720,5200,5200,5200,5200,0
|
|
20240502,175600,262732720,5200,5200,5200,5200,0
|
|
20240502,175500,262732720,5200,5200,5200,5200,0
|
|
20240502,175400,262732720,5200,5200,5200,5200,0
|
|
20240502,175300,262732720,5200,5200,5200,5200,0
|
|
20240502,175200,262732720,5200,5200,5200,5200,0
|
|
20240502,175100,262732720,5200,5200,5200,5200,0
|
|
20240502,175000,262732720,5200,5200,5200,5200,0
|
|
20240502,174900,262732720,5200,5200,5200,5200,0
|
|
20240502,174800,262732720,5200,5200,5200,5200,0
|
|
20240502,174700,262732720,5200,5200,5200,5200,0
|
|
20240502,174600,262732720,5200,5200,5200,5200,1415
|
|
20240502,174500,262732720,5200,5200,5200,5200,0
|
|
20240502,174400,262732720,5200,5200,5200,5200,0
|
|
20240502,174300,262732720,5200,5200,5200,5200,0
|
|
20240502,174200,262732720,5200,5200,5200,5200,0
|
|
20240502,174100,262732720,5200,5200,5200,5200,0
|
|
20240502,174000,262732720,5200,5200,5200,5200,0
|
|
20240502,173900,262732720,5200,5200,5200,5200,0
|
|
20240502,173800,262732720,5200,5200,5200,5200,0
|
|
20240502,173700,262732720,5200,5200,5200,5200,0
|
|
20240502,173600,262732720,5200,5200,5200,5200,0
|
|
20240502,173500,262732720,5200,5200,5200,5200,0
|
|
20240502,173400,262732720,5200,5200,5200,5200,0
|
|
20240502,173300,262732720,5200,5200,5200,5200,0
|
|
20240502,173200,262732720,5200,5200,5200,5200,0
|
|
20240502,173100,262732720,5200,5200,5200,5200,0
|
|
20240502,173000,262732720,5200,5200,5200,5200,0
|
|
20240502,172900,262732720,5200,5200,5200,5200,0
|
|
20240502,172800,262732720,5200,5200,5200,5200,0
|
|
20240502,172700,262732720,5200,5200,5200,5200,0
|
|
20240502,172600,262732720,5200,5200,5200,5200,0
|
|
20240502,172500,262732720,5200,5200,5200,5200,0
|
|
20240502,172400,262732720,5200,5200,5200,5200,0
|
|
20240502,172300,262732720,5200,5200,5200,5200,0
|
|
20240502,172200,262732720,5200,5200,5200,5200,0
|
|
20240502,172100,262732720,5200,5200,5200,5200,0
|
|
20240502,172000,262732720,5200,5200,5200,5200,0
|
|
20240502,171900,262732720,5200,5200,5200,5200,0
|
|
20240502,171800,262732720,5200,5200,5200,5200,0
|
|
20240502,171700,262732720,5200,5200,5200,5200,0
|
|
20240502,171600,262732720,5200,5200,5200,5200,1415
|
|
20240502,171500,262732720,5200,5200,5200,5200,0
|
|
20240502,171400,262732720,5200,5200,5200,5200,0
|
|
20240502,171300,262732720,5200,5200,5200,5200,0
|
|
20240502,171200,262732720,5200,5200,5200,5200,0
|
|
20240502,171100,262732720,5200,5200,5200,5200,0
|
|
20240502,171000,262732720,5200,5200,5200,5200,0
|
|
20240502,170900,262732720,5200,5200,5200,5200,0
|
|
20240502,170800,262732720,5200,5200,5200,5200,0
|
|
20240502,170700,262732720,5200,5200,5200,5200,0
|
|
20240502,170600,262732720,5200,5200,5200,5200,0
|
|
20240502,170500,262732720,5200,5200,5200,5200,0
|
|
20240502,170400,262732720,5200,5200,5200,5200,0
|
|
20240502,170300,262732720,5200,5200,5200,5200,0
|
|
20240502,170200,262732720,5200,5200,5200,5200,0
|
|
20240502,170100,262732720,5200,5200,5200,5200,0
|
|
20240502,170000,262732720,5200,5200,5200,5200,0
|
|
20240502,165900,262732720,5200,5200,5200,5200,0
|
|
20240502,165800,262732720,5200,5200,5200,5200,0
|
|
20240502,165700,262732720,5200,5200,5200,5200,0
|
|
20240502,165600,262732720,5200,5200,5200,5200,0
|
|
20240502,165500,262732720,5200,5200,5200,5200,0
|
|
20240502,165400,262732720,5200,5200,5200,5200,0
|
|
20240502,165300,262732720,5200,5200,5200,5200,0
|
|
20240502,165200,262732720,5200,5200,5200,5200,0
|
|
20240502,165100,262732720,5200,5200,5200,5200,0
|
|
20240502,165000,262732720,5200,5200,5200,5200,0
|
|
20240502,164900,262732720,5200,5200,5200,5200,0
|
|
20240502,164800,262732720,5200,5200,5200,5200,0
|
|
20240502,164700,262732720,5200,5200,5200,5200,0
|
|
20240502,164600,262732720,5200,5200,5200,5200,1415
|
|
20240502,164500,262732720,5200,5200,5200,5200,0
|
|
20240502,164400,262732720,5200,5200,5200,5200,0
|
|
20240502,164300,262732720,5200,5200,5200,5200,0
|
|
20240502,164200,262732720,5200,5200,5200,5200,0
|
|
20240502,164100,262732720,5200,5200,5200,5200,0
|
|
20240502,164000,262732720,5200,5200,5200,5200,0
|
|
20240502,163900,262732720,5200,5200,5200,5200,0
|
|
20240502,163800,262732720,5200,5200,5200,5200,0
|
|
20240502,163700,262732720,5200,5200,5200,5200,0
|
|
20240502,163600,262732720,5200,5200,5200,5200,0
|
|
20240502,163500,262732720,5200,5200,5200,5200,0
|
|
20240502,163400,262732720,5200,5200,5200,5200,0
|
|
20240502,163300,262732720,5200,5200,5200,5200,0
|
|
20240502,163200,262732720,5200,5200,5200,5200,0
|
|
20240502,163100,262732720,5200,5200,5200,5200,0
|
|
20240502,163000,262732720,5200,5200,5200,5200,0
|
|
20240502,162900,262732720,5200,5200,5200,5200,0
|
|
20240502,162800,262732720,5200,5200,5200,5200,0
|
|
20240502,162700,262732720,5200,5200,5200,5200,0
|
|
20240502,162600,262732720,5200,5200,5200,5200,0
|
|
20240502,162500,262732720,5200,5200,5200,5200,0
|
|
20240502,162400,262732720,5200,5200,5200,5200,0
|
|
20240502,162300,262732720,5200,5200,5200,5200,0
|
|
20240502,162200,262732720,5200,5200,5200,5200,0
|
|
20240502,162100,262732720,5200,5200,5200,5200,0
|
|
20240502,162000,262732720,5200,5200,5200,5200,0
|
|
20240502,161900,262732720,5200,5200,5200,5200,0
|
|
20240502,161800,262732720,5200,5200,5200,5200,0
|
|
20240502,161700,262732720,5200,5200,5200,5200,0
|
|
20240502,161600,262732720,5200,5200,5200,5200,1415
|
|
20240502,161500,262732720,5200,5200,5200,5200,0
|
|
20240502,161400,262732720,5200,5200,5200,5200,0
|
|
20240502,161300,262732720,5200,5200,5200,5200,0
|
|
20240502,161200,262732720,5200,5200,5200,5200,0
|
|
20240502,161100,262732720,5200,5200,5200,5200,0
|
|
20240502,161000,262732720,5200,5200,5200,5200,0
|
|
20240502,160900,262732720,5200,5200,5200,5200,0
|
|
20240502,160800,262732720,5200,5200,5200,5200,0
|
|
20240502,160700,262732720,5200,5200,5200,5200,0
|
|
20240502,160600,262732720,5200,5200,5200,5200,0
|
|
20240502,160500,262732720,5200,5200,5200,5200,0
|
|
20240502,160400,262732720,5200,5200,5200,5200,0
|
|
20240502,160300,262732720,5200,5200,5200,5200,0
|
|
20240502,160200,262732720,5200,5200,5200,5200,0
|
|
20240502,160100,262732720,5200,5200,5200,5200,0
|
|
20240502,160000,262732720,5200,5200,5200,5200,0
|
|
20240502,155900,262732720,5200,5200,5200,5200,0
|
|
20240502,155800,262732720,5200,5200,5200,5200,0
|
|
20240502,155700,262732720,5200,5200,5200,5200,0
|
|
20240502,155600,262732720,5200,5200,5200,5200,0
|
|
20240502,155500,262732720,5200,5200,5200,5200,0
|
|
20240502,155400,262732720,5200,5200,5200,5200,0
|
|
20240502,155300,262732720,5200,5200,5200,5200,0
|
|
20240502,155200,262732720,5200,5200,5200,5200,0
|
|
20240502,155100,262732720,5200,5200,5200,5200,0
|
|
20240502,155000,262732720,5200,5200,5200,5200,0
|
|
20240502,154900,262732720,5200,5200,5200,5200,0
|
|
20240502,154800,262732720,5200,5200,5200,5200,0
|
|
20240502,154700,262732720,5200,5200,5200,5200,0
|
|
20240502,154600,262732720,5200,5200,5200,5200,1415
|
|
20240502,154500,262732720,5200,5200,5200,5200,0
|
|
20240502,154400,262732720,5200,5200,5200,5200,0
|
|
20240502,154300,262732720,5200,5200,5200,5200,0
|
|
20240502,154200,262732720,5200,5200,5200,5200,0
|
|
20240502,154100,262732720,5200,5200,5200,5200,0
|
|
20240502,154000,262732720,5200,5200,5200,5200,0
|
|
20240502,153900,262732720,5200,5200,5200,5200,0
|
|
20240502,153800,262732720,5200,5200,5200,5200,0
|
|
20240502,153700,262732720,5200,5200,5200,5200,0
|
|
20240502,153600,262732720,5200,5200,5200,5200,0
|
|
20240502,153500,262732720,5200,5200,5200,5200,0
|
|
20240502,153400,262732720,5200,5200,5200,5200,0
|
|
20240502,153300,262732720,5200,5200,5200,5200,0
|
|
20240502,153200,262732720,5200,5200,5200,5200,0
|
|
20240502,153100,262732720,5200,5200,5200,5200,0
|
|
20240502,153000,262732720,5200,5200,5200,5200,1415
|
|
20240502,152900,255374720,5220,5220,5220,5220,0
|
|
20240502,152800,255374720,5220,5220,5220,5220,0
|
|
20240502,152700,255374720,5220,5220,5220,5220,0
|
|
20240502,152600,255374720,5220,5220,5220,5220,0
|
|
20240502,152500,255374720,5220,5220,5220,5220,0
|
|
20240502,152400,255374720,5220,5220,5220,5220,0
|
|
20240502,152300,255374720,5220,5220,5220,5220,0
|
|
20240502,152200,255374720,5220,5220,5220,5220,0
|
|
20240502,152100,255374720,5220,5220,5220,5220,0
|
|
20240502,152000,255374720,5220,5220,5220,5220,0
|
|
20240502,151900,255374720,5220,5220,5220,5220,0
|
|
20240502,151800,255374720,5220,5220,5220,5220,0
|
|
20240502,151700,255374720,5220,5220,5220,5220,0
|
|
20240502,151600,255374720,5220,5220,5220,5220,0
|
|
20240502,151500,255374720,5220,5220,5220,5220,0
|
|
20240502,151400,255374720,5220,5220,5220,5220,0
|
|
20240502,151300,255374720,5220,5220,5220,5220,2
|
|
20240502,151200,255364280,5220,5220,5220,5220,0
|
|
20240502,151100,255364280,5220,5220,5220,5220,290
|
|
20240502,151000,253850480,5220,5220,5220,5220,2
|
|
20240502,150900,253840040,5230,5230,5230,5230,1
|
|
20240502,150800,253834810,5220,5220,5220,5220,8
|
|
20240502,150700,253793050,5210,5210,5210,5210,0
|
|
20240502,150600,253793050,5210,5210,5210,5210,7
|
|
20240502,150500,253756580,5210,5210,5210,5210,0
|
|
20240502,150400,253756580,5210,5200,5210,5200,199
|
|
20240502,150300,252719870,5200,5200,5200,5200,0
|
|
20240502,150200,252719870,5200,5200,5200,5200,8
|
|
20240502,150100,252678270,5200,5200,5200,5200,0
|
|
20240502,150000,252678270,5200,5200,5200,5200,8
|
|
20240502,145900,252636670,5200,5200,5200,5200,1
|
|
20240502,145800,252631470,5200,5200,5200,5200,25
|
|
20240502,145700,252501470,5200,5200,5200,5200,0
|
|
20240502,145600,252501470,5200,5200,5200,5200,41
|
|
20240502,145500,252288270,5220,5220,5220,5220,0
|
|
20240502,145400,252288270,5220,5220,5220,5220,0
|
|
20240502,145300,252288270,5220,5220,5220,5220,2
|
|
20240502,145200,252277830,5240,5240,5240,5240,0
|
|
20240502,145100,252277830,5240,5240,5240,5240,0
|
|
20240502,145000,252277830,5240,5240,5240,5240,0
|
|
20240502,144900,252277830,5240,5240,5240,5240,0
|
|
20240502,144800,252277830,5240,5240,5240,5240,0
|
|
20240502,144700,252277830,5240,5240,5240,5240,0
|
|
20240502,144600,252277830,5240,5210,5240,5210,80
|
|
20240502,144500,251859860,5230,5230,5230,5230,0
|
|
20240502,144400,251859860,5230,5230,5230,5230,0
|
|
20240502,144300,251859860,5230,5230,5230,5230,0
|
|
20240502,144200,251859860,5230,5230,5230,5230,0
|
|
20240502,144100,251859860,5230,5230,5230,5230,1
|
|
20240502,144000,251854630,5200,5200,5200,5200,41
|
|
20240502,143900,251641430,5220,5220,5220,5220,0
|
|
20240502,143800,251641430,5220,5210,5220,5210,6011
|
|
20240502,143700,220322660,5210,5210,5210,5210,213
|
|
20240502,143600,219212930,5210,5210,5210,5210,0
|
|
20240502,143500,219212930,5210,5230,5230,5210,967
|
|
20240502,143400,214156320,5230,5230,5230,5230,0
|
|
20240502,143300,214156320,5230,5230,5230,5230,0
|
|
20240502,143200,214156320,5230,5230,5230,5230,0
|
|
20240502,143100,214156320,5230,5230,5230,5230,0
|
|
20240502,143000,214156320,5230,5230,5230,5230,0
|
|
20240502,142900,214156320,5230,5230,5230,5230,0
|
|
20240502,142800,214156320,5230,5230,5230,5230,0
|
|
20240502,142700,214156320,5230,5230,5230,5230,0
|
|
20240502,142600,214156320,5230,5230,5230,5230,0
|
|
20240502,142500,214156320,5230,5230,5230,5230,0
|
|
20240502,142400,214156320,5230,5230,5230,5230,0
|
|
20240502,142300,214156320,5230,5230,5230,5230,0
|
|
20240502,142200,214156320,5230,5230,5230,5230,0
|
|
20240502,142100,214156320,5230,5230,5230,5230,129
|
|
20240502,142000,213481650,5230,5230,5230,5230,0
|
|
20240502,141900,213481650,5230,5230,5230,5230,0
|
|
20240502,141800,213481650,5230,5230,5230,5230,0
|
|
20240502,141700,213481650,5230,5230,5230,5230,1000
|
|
20240502,141600,208251650,5240,5240,5240,5240,0
|
|
20240502,141500,208251650,5240,5240,5240,5240,0
|
|
20240502,141400,208251650,5240,5240,5240,5240,0
|
|
20240502,141300,208251650,5240,5240,5240,5240,0
|
|
20240502,141200,208251650,5240,5240,5240,5240,0
|
|
20240502,141100,208251650,5240,5240,5240,5240,0
|
|
20240502,141000,208251650,5240,5240,5240,5240,0
|
|
20240502,140900,208251650,5240,5240,5240,5240,10
|
|
20240502,140800,208199250,5240,5240,5240,5240,2
|
|
20240502,140700,208188770,5240,5240,5240,5240,0
|
|
20240502,140600,208188770,5240,5240,5240,5240,0
|
|
20240502,140500,208188770,5240,5240,5240,5240,0
|
|
20240502,140400,208188770,5240,5240,5240,5240,0
|
|
20240502,140300,208188770,5240,5240,5240,5240,0
|
|
20240502,140200,208188770,5240,5240,5240,5240,5
|
|
20240502,140100,208162570,5240,5240,5240,5240,17
|
|
20240502,140000,208073490,5250,5250,5250,5250,0
|
|
20240502,135900,208073490,5250,5250,5250,5250,0
|
|
20240502,135800,208073490,5250,5250,5250,5250,0
|
|
20240502,135700,208073490,5250,5250,5250,5250,0
|
|
20240502,135600,208073490,5250,5250,5250,5250,0
|
|
20240502,135500,208073490,5250,5250,5250,5250,0
|
|
20240502,135400,208073490,5250,5250,5250,5250,0
|
|
20240502,135300,208073490,5250,5250,5250,5250,0
|
|
20240502,135200,208073490,5250,5250,5250,5250,0
|
|
20240502,135100,208073490,5250,5250,5250,5250,0
|
|
20240502,135000,208073490,5250,5250,5250,5250,0
|
|
20240502,134900,208073490,5250,5250,5250,5250,0
|
|
20240502,134800,208073490,5250,5250,5250,5250,1
|
|
20240502,134700,208068240,5240,5240,5240,5240,0
|
|
20240502,134600,208068240,5240,5240,5240,5240,0
|
|
20240502,134500,208068240,5240,5240,5240,5240,0
|
|
20240502,134400,208068240,5240,5240,5240,5240,0
|
|
20240502,134300,208068240,5240,5240,5240,5240,0
|
|
20240502,134200,208068240,5240,5240,5240,5240,28
|
|
20240502,134100,207921520,5250,5250,5250,5250,0
|
|
20240502,134000,207921520,5250,5250,5250,5250,0
|
|
20240502,133900,207921520,5250,5250,5250,5250,0
|
|
20240502,133800,207921520,5250,5250,5250,5250,0
|
|
20240502,133700,207921520,5250,5250,5250,5250,0
|
|
20240502,133600,207921520,5250,5250,5250,5250,0
|
|
20240502,133500,207921520,5250,5250,5250,5250,0
|
|
20240502,133400,207921520,5250,5250,5250,5250,0
|
|
20240502,133300,207921520,5250,5250,5250,5250,1
|
|
20240502,133200,207916270,5240,5240,5240,5240,0
|
|
20240502,133100,207916270,5240,5240,5240,5240,0
|
|
20240502,133000,207916270,5240,5240,5240,5240,0
|
|
20240502,132900,207916270,5240,5240,5240,5240,0
|
|
20240502,132800,207916270,5240,5240,5240,5240,0
|
|
20240502,132700,207916270,5240,5250,5250,5240,869
|
|
20240502,132600,203362520,5260,5260,5260,5260,0
|
|
20240502,132500,203362520,5260,5260,5260,5260,0
|
|
20240502,132400,203362520,5260,5260,5260,5260,0
|
|
20240502,132300,203362520,5260,5260,5260,5260,0
|
|
20240502,132200,203362520,5260,5260,5260,5260,0
|
|
20240502,132100,203362520,5260,5260,5260,5260,0
|
|
20240502,132000,203362520,5260,5260,5260,5260,0
|
|
20240502,131900,203362520,5260,5260,5260,5260,5
|
|
20240502,131800,203336220,5250,5250,5250,5250,0
|
|
20240502,131700,203336220,5250,5250,5250,5250,0
|
|
20240502,131600,203336220,5250,5250,5250,5250,0
|
|
20240502,131500,203336220,5250,5250,5250,5250,0
|
|
20240502,131400,203336220,5250,5250,5250,5250,1
|
|
20240502,131300,203330970,5260,5260,5260,5260,0
|
|
20240502,131200,203330970,5260,5260,5260,5260,0
|
|
20240502,131100,203330970,5260,5260,5260,5260,0
|
|
20240502,131000,203330970,5260,5260,5260,5260,0
|
|
20240502,130900,203330970,5260,5260,5260,5260,0
|
|
20240502,130800,203330970,5260,5260,5260,5260,387
|
|
20240502,130700,201295350,5250,5250,5250,5250,375
|
|
20240502,130600,199326600,5250,5250,5250,5250,0
|
|
20240502,130500,199326600,5250,5250,5250,5250,0
|
|
20240502,130400,199326600,5250,5250,5250,5250,0
|
|
20240502,130300,199326600,5250,5250,5250,5250,0
|
|
20240502,130200,199326600,5250,5250,5250,5250,0
|
|
20240502,130100,199326600,5250,5250,5250,5250,0
|
|
20240502,130000,199326600,5250,5250,5250,5250,0
|
|
20240502,125900,199326600,5250,5250,5250,5250,0
|
|
20240502,125800,199326600,5250,5250,5250,5250,0
|
|
20240502,125700,199326600,5250,5250,5250,5250,0
|
|
20240502,125600,199326600,5250,5250,5250,5250,0
|
|
20240502,125500,199326600,5250,5250,5250,5250,0
|
|
20240502,125400,199326600,5250,5250,5250,5250,1
|
|
20240502,125300,199321350,5250,5250,5250,5250,0
|
|
20240502,125200,199321350,5250,5250,5250,5250,0
|
|
20240502,125100,199321350,5250,5250,5250,5250,0
|
|
20240502,125000,199321350,5250,5250,5250,5250,0
|
|
20240502,124900,199321350,5250,5250,5250,5250,0
|
|
20240502,124800,199321350,5250,5250,5250,5250,0
|
|
20240502,124700,199321350,5250,5250,5250,5250,0
|
|
20240502,124600,199321350,5250,5250,5250,5250,0
|
|
20240502,124500,199321350,5250,5250,5250,5250,190
|
|
20240502,124400,198323850,5250,5250,5250,5250,0
|
|
20240502,124300,198323850,5250,5250,5250,5250,0
|
|
20240502,124200,198323850,5250,5250,5250,5250,0
|
|
20240502,124100,198323850,5250,5250,5250,5250,0
|
|
20240502,124000,198323850,5250,5250,5250,5250,0
|
|
20240502,123900,198323850,5250,5250,5250,5250,0
|
|
20240502,123800,198323850,5250,5250,5250,5250,0
|
|
20240502,123700,198323850,5250,5250,5250,5250,0
|
|
20240502,123600,198323850,5250,5250,5250,5250,0
|
|
20240502,123500,198323850,5250,5250,5250,5250,0
|
|
20240502,123400,198323850,5250,5250,5250,5250,0
|
|
20240502,123300,198323850,5250,5250,5250,5250,1
|
|
20240502,123200,198318600,5260,5260,5260,5260,1
|
|
20240502,123100,198313340,5250,5250,5250,5250,0
|
|
20240502,123000,198313340,5250,5250,5250,5250,0
|
|
20240502,122900,198313340,5250,5250,5250,5250,0
|
|
20240502,122800,198313340,5250,5250,5250,5250,0
|
|
20240502,122700,198313340,5250,5250,5250,5250,0
|
|
20240502,122600,198313340,5250,5250,5250,5250,0
|
|
20240502,122500,198313340,5250,5250,5250,5250,0
|
|
20240502,122400,198313340,5250,5250,5250,5250,30
|
|
20240502,122300,198155840,5240,5240,5240,5240,0
|
|
20240502,122200,198155840,5240,5230,5240,5230,1531
|
|
20240502,122100,190135500,5230,5230,5230,5230,1000
|
|
20240502,122000,184905500,5230,5230,5230,5230,2
|
|
20240502,121900,184895040,5220,5220,5220,5220,0
|
|
20240502,121800,184895040,5220,5220,5220,5220,0
|
|
20240502,121700,184895040,5220,5220,5220,5220,10
|
|
20240502,121600,184842840,5220,5220,5220,5220,0
|
|
20240502,121500,184842840,5220,5220,5220,5220,20
|
|
20240502,121400,184738440,5220,5220,5220,5220,36
|
|
20240502,121300,184550520,5210,5210,5210,5210,0
|
|
20240502,121200,184550520,5210,5210,5210,5210,0
|
|
20240502,121100,184550520,5210,5210,5210,5210,0
|
|
20240502,121000,184550520,5210,5210,5210,5210,0
|
|
20240502,120900,184550520,5210,5210,5210,5210,0
|
|
20240502,120800,184550520,5210,5210,5210,5210,0
|
|
20240502,120700,184550520,5210,5210,5210,5210,4000
|
|
20240502,120600,163710520,5220,5220,5220,5220,0
|
|
20240502,120500,163710520,5220,5220,5220,5220,0
|
|
20240502,120400,163710520,5220,5220,5220,5220,0
|
|
20240502,120300,163710520,5220,5220,5220,5220,5
|
|
20240502,120200,163684420,5230,5230,5230,5230,0
|
|
20240502,120100,163684420,5230,5230,5230,5230,0
|
|
20240502,120000,163684420,5230,5230,5230,5230,0
|
|
20240502,115900,163684420,5230,5230,5230,5230,0
|
|
20240502,115800,163684420,5230,5230,5230,5230,0
|
|
20240502,115700,163684420,5230,5230,5230,5230,0
|
|
20240502,115600,163684420,5230,5230,5230,5230,0
|
|
20240502,115500,163684420,5230,5230,5230,5230,0
|
|
20240502,115400,163684420,5230,5230,5230,5230,2
|
|
20240502,115300,163673960,5230,5230,5230,5230,0
|
|
20240502,115200,163673960,5230,5230,5230,5230,0
|
|
20240502,115100,163673960,5230,5230,5230,5230,0
|
|
20240502,115000,163673960,5230,5230,5230,5230,0
|
|
20240502,114900,163673960,5230,5220,5230,5220,43
|
|
20240502,114800,163449080,5220,5220,5220,5220,0
|
|
20240502,114700,163449080,5220,5220,5220,5220,0
|
|
20240502,114600,163449080,5220,5220,5220,5220,1
|
|
20240502,114500,163443860,5220,5220,5220,5220,0
|
|
20240502,114400,163443860,5220,5220,5220,5220,0
|
|
20240502,114300,163443860,5220,5220,5220,5220,2
|
|
20240502,114200,163433420,5210,5210,5210,5210,0
|
|
20240502,114100,163433420,5210,5210,5210,5210,200
|
|
20240502,114000,162391420,5210,5210,5210,5210,0
|
|
20240502,113900,162391420,5210,5210,5210,5210,0
|
|
20240502,113800,162391420,5210,5220,5220,5210,1000
|
|
20240502,113700,157177410,5220,5220,5220,5220,0
|
|
20240502,113600,157177410,5220,5220,5220,5220,0
|
|
20240502,113500,157177410,5220,5220,5220,5220,100
|
|
20240502,113400,156655410,5230,5230,5230,5230,0
|
|
20240502,113300,156655410,5230,5230,5230,5230,0
|
|
20240502,113200,156655410,5230,5230,5230,5230,0
|
|
20240502,113100,156655410,5230,5230,5230,5230,50
|
|
20240502,113000,156393910,5220,5220,5220,5220,0
|
|
20240502,112900,156393910,5220,5220,5220,5220,0
|
|
20240502,112800,156393910,5220,5220,5220,5220,0
|
|
20240502,112700,156393910,5220,5220,5220,5220,0
|
|
20240502,112600,156393910,5220,5220,5220,5220,0
|
|
20240502,112500,156393910,5220,5220,5220,5220,0
|
|
20240502,112400,156393910,5220,5220,5220,5220,0
|
|
20240502,112300,156393910,5220,5220,5220,5220,0
|
|
20240502,112200,156393910,5220,5220,5220,5220,0
|
|
20240502,112100,156393910,5220,5220,5220,5220,0
|
|
20240502,112000,156393910,5220,5220,5220,5220,0
|
|
20240502,111900,156393910,5220,5220,5220,5220,0
|
|
20240502,111800,156393910,5220,5220,5220,5220,0
|
|
20240502,111700,156393910,5220,5220,5220,5220,0
|
|
20240502,111600,156393910,5220,5220,5220,5220,1
|
|
20240502,111500,156388690,5220,5220,5220,5220,0
|
|
20240502,111400,156388690,5220,5220,5220,5220,0
|
|
20240502,111300,156388690,5220,5220,5220,5220,0
|
|
20240502,111200,156388690,5220,5220,5220,5220,18
|
|
20240502,111100,156294730,5230,5230,5230,5230,469
|
|
20240502,111000,153841860,5230,5230,5230,5230,0
|
|
20240502,110900,153841860,5230,5230,5230,5230,0
|
|
20240502,110800,153841860,5230,5230,5230,5230,660
|
|
20240502,110700,150390060,5240,5240,5240,5240,0
|
|
20240502,110600,150390060,5240,5240,5240,5240,0
|
|
20240502,110500,150390060,5240,5240,5240,5240,0
|
|
20240502,110400,150390060,5240,5240,5240,5240,0
|
|
20240502,110300,150390060,5240,5240,5240,5240,0
|
|
20240502,110200,150390060,5240,5240,5240,5240,0
|
|
20240502,110100,150390060,5240,5240,5240,5240,0
|
|
20240502,110000,150390060,5240,5240,5240,5240,10
|
|
20240502,105900,150337660,5240,5240,5240,5240,20
|
|
20240502,105800,150232860,5240,5240,5240,5240,1
|
|
20240502,105700,150227620,5230,5230,5230,5230,0
|
|
20240502,105600,150227620,5230,5230,5230,5230,1
|
|
20240502,105500,150222390,5230,5230,5230,5230,0
|
|
20240502,105400,150222390,5230,5230,5230,5230,0
|
|
20240502,105300,150222390,5230,5230,5230,5230,0
|
|
20240502,105200,150222390,5230,5230,5230,5230,0
|
|
20240502,105100,150222390,5230,5240,5240,5230,16
|
|
20240502,105000,150138660,5240,5240,5240,5240,2
|
|
20240502,104900,150128180,5230,5230,5230,5230,0
|
|
20240502,104800,150128180,5230,5230,5230,5230,0
|
|
20240502,104700,150128180,5230,5230,5230,5230,1
|
|
20240502,104600,150122950,5230,5230,5230,5230,0
|
|
20240502,104500,150122950,5230,5230,5230,5230,0
|
|
20240502,104400,150122950,5230,5230,5230,5230,0
|
|
20240502,104300,150122950,5230,5230,5230,5230,10
|
|
20240502,104200,150070650,5230,5230,5230,5230,0
|
|
20240502,104100,150070650,5230,5230,5230,5230,0
|
|
20240502,104000,150070650,5230,5230,5230,5230,0
|
|
20240502,103900,150070650,5230,5230,5230,5230,0
|
|
20240502,103800,150070650,5230,5220,5230,5220,1118
|
|
20240502,103700,144225060,5210,5210,5210,5210,0
|
|
20240502,103600,144225060,5210,5210,5210,5210,0
|
|
20240502,103500,144225060,5210,5210,5210,5210,0
|
|
20240502,103400,144225060,5210,5210,5210,5210,0
|
|
20240502,103300,144225060,5210,5210,5210,5210,0
|
|
20240502,103200,144225060,5210,5210,5210,5210,0
|
|
20240502,103100,144225060,5210,5210,5210,5210,0
|
|
20240502,103000,144225060,5210,5210,5210,5210,0
|
|
20240502,102900,144225060,5210,5210,5210,5210,152
|
|
20240502,102800,143433140,5210,5210,5210,5210,0
|
|
20240502,102700,143433140,5210,5210,5210,5210,0
|
|
20240502,102600,143433140,5210,5210,5210,5210,0
|
|
20240502,102500,143433140,5210,5210,5210,5210,0
|
|
20240502,102400,143433140,5210,5210,5210,5210,0
|
|
20240502,102300,143433140,5210,5210,5210,5210,0
|
|
20240502,102200,143433140,5210,5210,5210,5210,5
|
|
20240502,102100,143407090,5220,5220,5220,5220,0
|
|
20240502,102000,143407090,5220,5220,5220,5220,0
|
|
20240502,101900,143407090,5220,5220,5220,5220,0
|
|
20240502,101800,143407090,5220,5220,5220,5220,0
|
|
20240502,101700,143407090,5220,5220,5220,5220,4
|
|
20240502,101600,143386210,5220,5220,5220,5220,6
|
|
20240502,101500,143354890,5210,5210,5210,5210,1
|
|
20240502,101400,143349680,5220,5220,5220,5220,1
|
|
20240502,101300,143344460,5180,5180,5180,5180,0
|
|
20240502,101200,143344460,5180,5220,5220,5180,112
|
|
20240502,101100,142763900,5220,5220,5220,5220,450
|
|
20240502,101000,140414900,5220,5220,5220,5220,4
|
|
20240502,100900,140394020,5220,5220,5220,5220,0
|
|
20240502,100800,140394020,5220,5220,5220,5220,3
|
|
20240502,100700,140378360,5220,5220,5220,5220,3
|
|
20240502,100600,140362700,5210,5210,5210,5210,1
|
|
20240502,100500,140357490,5220,5220,5220,5220,0
|
|
20240502,100400,140357490,5220,5220,5220,5220,0
|
|
20240502,100300,140357490,5220,5220,5220,5220,0
|
|
20240502,100200,140357490,5220,5220,5220,5220,0
|
|
20240502,100100,140357490,5220,5220,5220,5220,0
|
|
20240502,100000,140357490,5220,5220,5220,5220,0
|
|
20240502,095900,140357490,5220,5220,5220,5220,0
|
|
20240502,095800,140357490,5220,5220,5220,5220,0
|
|
20240502,095700,140357490,5220,5220,5220,5220,0
|
|
20240502,095600,140357490,5220,5220,5220,5220,0
|
|
20240502,095500,140357490,5220,5220,5220,5220,1
|
|
20240502,095400,140352270,5180,5180,5180,5180,1
|
|
20240502,095300,140347090,5220,5220,5220,5220,0
|
|
20240502,095200,140347090,5220,5220,5220,5220,0
|
|
20240502,095100,140347090,5220,5220,5220,5220,0
|
|
20240502,095000,140347090,5220,5220,5220,5220,0
|
|
20240502,094900,140347090,5220,5220,5220,5220,0
|
|
20240502,094800,140347090,5220,5220,5220,5220,0
|
|
20240502,094700,140347090,5220,5220,5220,5220,0
|
|
20240502,094600,140347090,5220,5220,5220,5220,0
|
|
20240502,094500,140347090,5220,5220,5220,5220,0
|
|
20240502,094400,140347090,5220,5220,5220,5220,0
|
|
20240502,094300,140347090,5220,5220,5220,5220,1
|
|
20240502,094200,140341870,5200,5200,5200,5200,0
|
|
20240502,094100,140341870,5200,5200,5200,5200,4299
|
|
20240502,094000,117987070,5200,5200,5200,5200,96
|
|
20240502,093900,117487870,5210,5210,5210,5210,0
|
|
20240502,093800,117487870,5210,5210,5210,5210,1
|
|
20240502,093700,117482660,5200,5200,5200,5200,600
|
|
20240502,093600,114362660,5200,5200,5200,5200,0
|
|
20240502,093500,114362660,5200,5200,5200,5200,1
|
|
20240502,093400,114357460,5200,5200,5200,5200,0
|
|
20240502,093300,114357460,5200,5200,5200,5200,0
|
|
20240502,093200,114357460,5200,5200,5200,5200,0
|
|
20240502,093100,114357460,5200,5190,5210,5190,412
|
|
20240502,093000,112213750,5200,5200,5200,5200,0
|
|
20240502,092900,112213750,5200,5200,5200,5200,0
|
|
20240502,092800,112213750,5200,5200,5200,5200,0
|
|
20240502,092700,112213750,5200,5200,5200,5200,0
|
|
20240502,092600,112213750,5200,5200,5200,5200,0
|
|
20240502,092500,112213750,5200,5200,5200,5200,0
|
|
20240502,092400,112213750,5200,5200,5200,5200,1
|
|
20240502,092300,112208550,5200,5200,5200,5200,0
|
|
20240502,092200,112208550,5200,5200,5200,5200,1
|
|
20240502,092100,112203350,5200,5200,5200,5200,1817
|
|
20240502,092000,102754950,5200,5200,5200,5200,31
|
|
20240502,091900,102593750,5200,5190,5200,5190,1165
|
|
20240502,091800,96536740,5190,5190,5190,5190,2
|
|
20240502,091700,96526360,5190,5190,5190,5190,0
|
|
20240502,091600,96526360,5190,5190,5190,5190,1
|
|
20240502,091500,96521170,5180,5180,5180,5180,0
|
|
20240502,091400,96521170,5180,5150,5180,5150,1266
|
|
20240502,091300,89976130,5100,5150,5150,5100,3065
|
|
20240502,091200,74330300,5150,5130,5150,5110,4206
|
|
20240502,091100,52806160,5130,5170,5170,5130,1065
|
|
20240502,091000,47331580,5140,5160,5170,5140,1400
|
|
20240502,090900,40121740,5160,5160,5170,5160,4101
|
|
20240502,090800,18936360,5160,5160,5160,5160,83
|
|
20240502,090700,18508080,5120,5150,5150,5120,2300
|
|
20240502,090600,6707980,5150,5160,5160,5150,300
|
|
20240502,090500,5162290,5160,5160,5160,5160,28
|
|
20240502,090400,5017810,5160,5170,5170,5150,519
|
|
20240502,090300,2343680,5170,5170,5170,5170,0
|
|
20240502,090200,2343680,5170,5170,5170,5170,30
|
|
20240502,090100,2188580,5170,5170,5170,5170,0
|
|
20240502,090000,2188580,5170,5140,5170,5140,425
|