650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194700,307474310,5290,5290,5290,5290,1426
|
|
20240503,194600,307474310,5290,5290,5290,5290,0
|
|
20240503,194500,307474310,5290,5290,5290,5290,0
|
|
20240503,194400,307474310,5290,5290,5290,5290,0
|
|
20240503,194300,307474310,5290,5290,5290,5290,0
|
|
20240503,194200,307474310,5290,5290,5290,5290,0
|
|
20240503,194100,307474310,5290,5290,5290,5290,0
|
|
20240503,194000,307474310,5290,5290,5290,5290,0
|
|
20240503,193900,307474310,5290,5290,5290,5290,0
|
|
20240503,193800,307474310,5290,5290,5290,5290,0
|
|
20240503,193700,307474310,5290,5290,5290,5290,0
|
|
20240503,193600,307474310,5290,5290,5290,5290,0
|
|
20240503,193500,307474310,5290,5290,5290,5290,0
|
|
20240503,193400,307474310,5290,5290,5290,5290,0
|
|
20240503,193300,307474310,5290,5290,5290,5290,0
|
|
20240503,193200,307474310,5290,5290,5290,5290,0
|
|
20240503,193100,307474310,5290,5290,5290,5290,0
|
|
20240503,193000,307474310,5290,5290,5290,5290,0
|
|
20240503,192900,307474310,5290,5290,5290,5290,0
|
|
20240503,192800,307474310,5290,5290,5290,5290,0
|
|
20240503,192700,307474310,5290,5290,5290,5290,0
|
|
20240503,192600,307474310,5290,5290,5290,5290,0
|
|
20240503,192500,307474310,5290,5290,5290,5290,0
|
|
20240503,192400,307474310,5290,5290,5290,5290,0
|
|
20240503,192300,307474310,5290,5290,5290,5290,0
|
|
20240503,192200,307474310,5290,5290,5290,5290,0
|
|
20240503,192100,307474310,5290,5290,5290,5290,0
|
|
20240503,192000,307474310,5290,5290,5290,5290,0
|
|
20240503,191900,307474310,5290,5290,5290,5290,0
|
|
20240503,191800,307474310,5290,5290,5290,5290,0
|
|
20240503,191700,307474310,5290,5290,5290,5290,1426
|
|
20240503,191600,307474310,5290,5290,5290,5290,0
|
|
20240503,191500,307474310,5290,5290,5290,5290,0
|
|
20240503,191400,307474310,5290,5290,5290,5290,0
|
|
20240503,191300,307474310,5290,5290,5290,5290,0
|
|
20240503,191200,307474310,5290,5290,5290,5290,0
|
|
20240503,191100,307474310,5290,5290,5290,5290,0
|
|
20240503,191000,307474310,5290,5290,5290,5290,0
|
|
20240503,190900,307474310,5290,5290,5290,5290,0
|
|
20240503,190800,307474310,5290,5290,5290,5290,0
|
|
20240503,190700,307474310,5290,5290,5290,5290,0
|
|
20240503,190600,307474310,5290,5290,5290,5290,0
|
|
20240503,190500,307474310,5290,5290,5290,5290,0
|
|
20240503,190400,307474310,5290,5290,5290,5290,0
|
|
20240503,190300,307474310,5290,5290,5290,5290,0
|
|
20240503,190200,307474310,5290,5290,5290,5290,0
|
|
20240503,190100,307474310,5290,5290,5290,5290,0
|
|
20240503,190000,307474310,5290,5290,5290,5290,0
|
|
20240503,185900,307474310,5290,5290,5290,5290,0
|
|
20240503,185800,307474310,5290,5290,5290,5290,0
|
|
20240503,185700,307474310,5290,5290,5290,5290,0
|
|
20240503,185600,307474310,5290,5290,5290,5290,0
|
|
20240503,185500,307474310,5290,5290,5290,5290,0
|
|
20240503,185400,307474310,5290,5290,5290,5290,0
|
|
20240503,185300,307474310,5290,5290,5290,5290,0
|
|
20240503,185200,307474310,5290,5290,5290,5290,0
|
|
20240503,185100,307474310,5290,5290,5290,5290,0
|
|
20240503,185000,307474310,5290,5290,5290,5290,0
|
|
20240503,184900,307474310,5290,5290,5290,5290,0
|
|
20240503,184800,307474310,5290,5290,5290,5290,0
|
|
20240503,184700,307474310,5290,5290,5290,5290,1426
|
|
20240503,184600,307474310,5290,5290,5290,5290,0
|
|
20240503,184500,307474310,5290,5290,5290,5290,0
|
|
20240503,184400,307474310,5290,5290,5290,5290,0
|
|
20240503,184300,307474310,5290,5290,5290,5290,0
|
|
20240503,184200,307474310,5290,5290,5290,5290,0
|
|
20240503,184100,307474310,5290,5290,5290,5290,0
|
|
20240503,184000,307474310,5290,5290,5290,5290,0
|
|
20240503,183900,307474310,5290,5290,5290,5290,0
|
|
20240503,183800,307474310,5290,5290,5290,5290,0
|
|
20240503,183700,307474310,5290,5290,5290,5290,0
|
|
20240503,183600,307474310,5290,5290,5290,5290,0
|
|
20240503,183500,307474310,5290,5290,5290,5290,0
|
|
20240503,183400,307474310,5290,5290,5290,5290,0
|
|
20240503,183300,307474310,5290,5290,5290,5290,0
|
|
20240503,183200,307474310,5290,5290,5290,5290,0
|
|
20240503,183100,307474310,5290,5290,5290,5290,0
|
|
20240503,183000,307474310,5290,5290,5290,5290,0
|
|
20240503,182900,307474310,5290,5290,5290,5290,0
|
|
20240503,182800,307474310,5290,5290,5290,5290,0
|
|
20240503,182700,307474310,5290,5290,5290,5290,0
|
|
20240503,182600,307474310,5290,5290,5290,5290,0
|
|
20240503,182500,307474310,5290,5290,5290,5290,0
|
|
20240503,182400,307474310,5290,5290,5290,5290,0
|
|
20240503,182300,307474310,5290,5290,5290,5290,0
|
|
20240503,182200,307474310,5290,5290,5290,5290,0
|
|
20240503,182100,307474310,5290,5290,5290,5290,0
|
|
20240503,182000,307474310,5290,5290,5290,5290,0
|
|
20240503,181900,307474310,5290,5290,5290,5290,0
|
|
20240503,181800,307474310,5290,5290,5290,5290,0
|
|
20240503,181700,307474310,5290,5290,5290,5290,1426
|
|
20240503,181600,307474310,5290,5290,5290,5290,0
|
|
20240503,181500,307474310,5290,5290,5290,5290,0
|
|
20240503,181400,307474310,5290,5290,5290,5290,0
|
|
20240503,181300,307474310,5290,5290,5290,5290,0
|
|
20240503,181200,307474310,5290,5290,5290,5290,0
|
|
20240503,181100,307474310,5290,5290,5290,5290,0
|
|
20240503,181000,307474310,5290,5290,5290,5290,0
|
|
20240503,180900,307474310,5290,5290,5290,5290,0
|
|
20240503,180800,307474310,5290,5290,5290,5290,0
|
|
20240503,180700,307474310,5290,5290,5290,5290,0
|
|
20240503,180600,307474310,5290,5290,5290,5290,0
|
|
20240503,180500,307474310,5290,5290,5290,5290,0
|
|
20240503,180400,307474310,5290,5290,5290,5290,0
|
|
20240503,180300,307474310,5290,5290,5290,5290,0
|
|
20240503,180200,307474310,5290,5290,5290,5290,0
|
|
20240503,180100,307474310,5290,5290,5290,5290,0
|
|
20240503,180000,307474310,5290,5290,5290,5290,0
|
|
20240503,175900,307474310,5290,5290,5290,5290,0
|
|
20240503,175800,307474310,5290,5290,5290,5290,0
|
|
20240503,175700,307474310,5290,5290,5290,5290,0
|
|
20240503,175600,307474310,5290,5290,5290,5290,0
|
|
20240503,175500,307474310,5290,5290,5290,5290,0
|
|
20240503,175400,307474310,5290,5290,5290,5290,0
|
|
20240503,175300,307474310,5290,5290,5290,5290,0
|
|
20240503,175200,307474310,5290,5290,5290,5290,0
|
|
20240503,175100,307474310,5290,5290,5290,5290,0
|
|
20240503,175000,307474310,5290,5290,5290,5290,0
|
|
20240503,174900,307474310,5290,5290,5290,5290,0
|
|
20240503,174800,307474310,5290,5290,5290,5290,0
|
|
20240503,174700,307474310,5290,5290,5290,5290,1426
|
|
20240503,174600,307474310,5290,5290,5290,5290,0
|
|
20240503,174500,307474310,5290,5290,5290,5290,0
|
|
20240503,174400,307474310,5290,5290,5290,5290,0
|
|
20240503,174300,307474310,5290,5290,5290,5290,0
|
|
20240503,174200,307474310,5290,5290,5290,5290,0
|
|
20240503,174100,307474310,5290,5290,5290,5290,0
|
|
20240503,174000,307474310,5290,5290,5290,5290,0
|
|
20240503,173900,307474310,5290,5290,5290,5290,0
|
|
20240503,173800,307474310,5290,5290,5290,5290,0
|
|
20240503,173700,307474310,5290,5290,5290,5290,0
|
|
20240503,173600,307474310,5290,5290,5290,5290,0
|
|
20240503,173500,307474310,5290,5290,5290,5290,0
|
|
20240503,173400,307474310,5290,5290,5290,5290,0
|
|
20240503,173300,307474310,5290,5290,5290,5290,0
|
|
20240503,173200,307474310,5290,5290,5290,5290,0
|
|
20240503,173100,307474310,5290,5290,5290,5290,0
|
|
20240503,173000,307474310,5290,5290,5290,5290,0
|
|
20240503,172900,307474310,5290,5290,5290,5290,0
|
|
20240503,172800,307474310,5290,5290,5290,5290,0
|
|
20240503,172700,307474310,5290,5290,5290,5290,0
|
|
20240503,172600,307474310,5290,5290,5290,5290,0
|
|
20240503,172500,307474310,5290,5290,5290,5290,0
|
|
20240503,172400,307474310,5290,5290,5290,5290,0
|
|
20240503,172300,307474310,5290,5290,5290,5290,0
|
|
20240503,172200,307474310,5290,5290,5290,5290,0
|
|
20240503,172100,307474310,5290,5290,5290,5290,0
|
|
20240503,172000,307474310,5290,5290,5290,5290,0
|
|
20240503,171900,307474310,5290,5290,5290,5290,0
|
|
20240503,171800,307474310,5290,5290,5290,5290,0
|
|
20240503,171700,307474310,5290,5290,5290,5290,1426
|
|
20240503,171600,307474310,5290,5290,5290,5290,0
|
|
20240503,171500,307474310,5290,5290,5290,5290,0
|
|
20240503,171400,307474310,5290,5290,5290,5290,0
|
|
20240503,171300,307474310,5290,5290,5290,5290,0
|
|
20240503,171200,307474310,5290,5290,5290,5290,0
|
|
20240503,171100,307474310,5290,5290,5290,5290,0
|
|
20240503,171000,307474310,5290,5290,5290,5290,0
|
|
20240503,170900,307474310,5290,5290,5290,5290,0
|
|
20240503,170800,307474310,5290,5290,5290,5290,0
|
|
20240503,170700,307474310,5290,5290,5290,5290,0
|
|
20240503,170600,307474310,5290,5290,5290,5290,0
|
|
20240503,170500,307474310,5290,5290,5290,5290,0
|
|
20240503,170400,307474310,5290,5290,5290,5290,0
|
|
20240503,170300,307474310,5290,5290,5290,5290,0
|
|
20240503,170200,307474310,5290,5290,5290,5290,0
|
|
20240503,170100,307474310,5290,5290,5290,5290,0
|
|
20240503,170000,307474310,5290,5290,5290,5290,0
|
|
20240503,165900,307474310,5290,5290,5290,5290,0
|
|
20240503,165800,307474310,5290,5290,5290,5290,0
|
|
20240503,165700,307474310,5290,5290,5290,5290,0
|
|
20240503,165600,307474310,5290,5290,5290,5290,0
|
|
20240503,165500,307474310,5290,5290,5290,5290,0
|
|
20240503,165400,307474310,5290,5290,5290,5290,0
|
|
20240503,165300,307474310,5290,5290,5290,5290,0
|
|
20240503,165200,307474310,5290,5290,5290,5290,0
|
|
20240503,165100,307474310,5290,5290,5290,5290,0
|
|
20240503,165000,307474310,5290,5290,5290,5290,0
|
|
20240503,164900,307474310,5290,5290,5290,5290,0
|
|
20240503,164800,307474310,5290,5290,5290,5290,0
|
|
20240503,164700,307474310,5290,5290,5290,5290,1426
|
|
20240503,164600,307474310,5290,5290,5290,5290,0
|
|
20240503,164500,307474310,5290,5290,5290,5290,0
|
|
20240503,164400,307474310,5290,5290,5290,5290,0
|
|
20240503,164300,307474310,5290,5290,5290,5290,0
|
|
20240503,164200,307474310,5290,5290,5290,5290,0
|
|
20240503,164100,307474310,5290,5290,5290,5290,0
|
|
20240503,164000,307474310,5290,5290,5290,5290,0
|
|
20240503,163900,307474310,5290,5290,5290,5290,0
|
|
20240503,163800,307474310,5290,5290,5290,5290,0
|
|
20240503,163700,307474310,5290,5290,5290,5290,0
|
|
20240503,163600,307474310,5290,5290,5290,5290,0
|
|
20240503,163500,307474310,5290,5290,5290,5290,0
|
|
20240503,163400,307474310,5290,5290,5290,5290,0
|
|
20240503,163300,307474310,5290,5290,5290,5290,0
|
|
20240503,163200,307474310,5290,5290,5290,5290,0
|
|
20240503,163100,307474310,5290,5290,5290,5290,0
|
|
20240503,163000,307474310,5290,5290,5290,5290,0
|
|
20240503,162900,307474310,5290,5290,5290,5290,0
|
|
20240503,162800,307474310,5290,5290,5290,5290,0
|
|
20240503,162700,307474310,5290,5290,5290,5290,0
|
|
20240503,162600,307474310,5290,5290,5290,5290,0
|
|
20240503,162500,307474310,5290,5290,5290,5290,0
|
|
20240503,162400,307474310,5290,5290,5290,5290,0
|
|
20240503,162300,307474310,5290,5290,5290,5290,0
|
|
20240503,162200,307474310,5290,5290,5290,5290,0
|
|
20240503,162100,307474310,5290,5290,5290,5290,0
|
|
20240503,162000,307474310,5290,5290,5290,5290,0
|
|
20240503,161900,307474310,5290,5290,5290,5290,0
|
|
20240503,161800,307474310,5290,5290,5290,5290,0
|
|
20240503,161700,307474310,5290,5290,5290,5290,1426
|
|
20240503,161600,307474310,5290,5290,5290,5290,0
|
|
20240503,161500,307474310,5290,5290,5290,5290,0
|
|
20240503,161400,307474310,5290,5290,5290,5290,0
|
|
20240503,161300,307474310,5290,5290,5290,5290,0
|
|
20240503,161200,307474310,5290,5290,5290,5290,0
|
|
20240503,161100,307474310,5290,5290,5290,5290,0
|
|
20240503,161000,307474310,5290,5290,5290,5290,0
|
|
20240503,160900,307474310,5290,5290,5290,5290,0
|
|
20240503,160800,307474310,5290,5290,5290,5290,0
|
|
20240503,160700,307474310,5290,5290,5290,5290,0
|
|
20240503,160600,307474310,5290,5290,5290,5290,0
|
|
20240503,160500,307474310,5290,5290,5290,5290,0
|
|
20240503,160400,307474310,5290,5290,5290,5290,0
|
|
20240503,160300,307474310,5290,5290,5290,5290,0
|
|
20240503,160200,307474310,5290,5290,5290,5290,0
|
|
20240503,160100,307474310,5290,5290,5290,5290,0
|
|
20240503,160000,307474310,5290,5290,5290,5290,0
|
|
20240503,155900,307474310,5290,5290,5290,5290,0
|
|
20240503,155800,307474310,5290,5290,5290,5290,0
|
|
20240503,155700,307474310,5290,5290,5290,5290,0
|
|
20240503,155600,307474310,5290,5290,5290,5290,0
|
|
20240503,155500,307474310,5290,5290,5290,5290,0
|
|
20240503,155400,307474310,5290,5290,5290,5290,0
|
|
20240503,155300,307474310,5290,5290,5290,5290,0
|
|
20240503,155200,307474310,5290,5290,5290,5290,0
|
|
20240503,155100,307474310,5290,5290,5290,5290,0
|
|
20240503,155000,307474310,5290,5290,5290,5290,0
|
|
20240503,154900,307474310,5290,5290,5290,5290,0
|
|
20240503,154800,307474310,5290,5290,5290,5290,0
|
|
20240503,154700,307474310,5290,5290,5290,5290,1426
|
|
20240503,154600,307474310,5290,5290,5290,5290,0
|
|
20240503,154500,307474310,5290,5290,5290,5290,0
|
|
20240503,154400,307474310,5290,5290,5290,5290,0
|
|
20240503,154300,307474310,5290,5290,5290,5290,0
|
|
20240503,154200,307474310,5290,5290,5290,5290,0
|
|
20240503,154100,307474310,5290,5290,5290,5290,0
|
|
20240503,154000,307474310,5290,5290,5290,5290,0
|
|
20240503,153900,307474310,5290,5290,5290,5290,0
|
|
20240503,153800,307474310,5290,5290,5290,5290,0
|
|
20240503,153700,307474310,5290,5290,5290,5290,0
|
|
20240503,153600,307474310,5290,5290,5290,5290,0
|
|
20240503,153500,307474310,5290,5290,5290,5290,0
|
|
20240503,153400,307474310,5290,5290,5290,5290,0
|
|
20240503,153300,307474310,5290,5290,5290,5290,0
|
|
20240503,153200,307474310,5290,5290,5290,5290,0
|
|
20240503,153100,307474310,5290,5290,5290,5290,0
|
|
20240503,153000,307474310,5290,5290,5290,5290,1426
|
|
20240503,152900,299930770,5280,5280,5280,5280,0
|
|
20240503,152800,299930770,5280,5280,5280,5280,0
|
|
20240503,152700,299930770,5280,5280,5280,5280,0
|
|
20240503,152600,299930770,5280,5280,5280,5280,0
|
|
20240503,152500,299930770,5280,5280,5280,5280,0
|
|
20240503,152400,299930770,5280,5280,5280,5280,0
|
|
20240503,152300,299930770,5280,5280,5280,5280,0
|
|
20240503,152200,299930770,5280,5280,5280,5280,0
|
|
20240503,152100,299930770,5280,5280,5280,5280,0
|
|
20240503,152000,299930770,5280,5280,5280,5280,0
|
|
20240503,151900,299930770,5280,5270,5280,5260,273
|
|
20240503,151800,298492290,5270,5270,5270,5270,0
|
|
20240503,151700,298492290,5270,5270,5270,5270,0
|
|
20240503,151600,298492290,5270,5270,5270,5270,0
|
|
20240503,151500,298492290,5270,5270,5270,5270,0
|
|
20240503,151400,298492290,5270,5270,5270,5270,1
|
|
20240503,151300,298487020,5260,5260,5260,5260,0
|
|
20240503,151200,298487020,5260,5260,5260,5260,0
|
|
20240503,151100,298487020,5260,5260,5260,5260,0
|
|
20240503,151000,298487020,5260,5260,5270,5260,27
|
|
20240503,150900,298344980,5280,5280,5280,5280,0
|
|
20240503,150800,298344980,5280,5280,5280,5280,0
|
|
20240503,150700,298344980,5280,5270,5280,5270,31
|
|
20240503,150600,298181600,5280,5270,5280,5270,11
|
|
20240503,150500,298123620,5280,5270,5280,5270,6
|
|
20240503,150400,298091990,5280,5270,5280,5270,150
|
|
20240503,150300,297301470,5260,5270,5280,5260,1187
|
|
20240503,150200,291055480,5280,5280,5280,5280,0
|
|
20240503,150100,291055480,5280,5280,5280,5280,0
|
|
20240503,150000,291055480,5280,5280,5280,5280,0
|
|
20240503,145900,291055480,5280,5280,5280,5280,0
|
|
20240503,145800,291055480,5280,5280,5280,5280,0
|
|
20240503,145700,291055480,5280,5280,5280,5280,187
|
|
20240503,145600,290068120,5280,5280,5280,5280,0
|
|
20240503,145500,290068120,5280,5280,5280,5280,20
|
|
20240503,145400,289962520,5270,5270,5270,5270,790
|
|
20240503,145300,285799220,5270,5270,5270,5270,0
|
|
20240503,145200,285799220,5270,5270,5270,5270,0
|
|
20240503,145100,285799220,5270,5270,5270,5270,0
|
|
20240503,145000,285799220,5270,5270,5270,5270,18
|
|
20240503,144900,285704360,5260,5260,5260,5260,150
|
|
20240503,144800,284915360,5260,5260,5260,5260,0
|
|
20240503,144700,284915360,5260,5260,5260,5260,188
|
|
20240503,144600,283926480,5260,5260,5260,5260,2
|
|
20240503,144500,283915960,5240,5240,5240,5240,0
|
|
20240503,144400,283915960,5240,5240,5240,5240,124
|
|
20240503,144300,283266200,5270,5270,5270,5270,0
|
|
20240503,144200,283266200,5270,5270,5270,5270,0
|
|
20240503,144100,283266200,5270,5270,5270,5270,0
|
|
20240503,144000,283266200,5270,5270,5270,5270,0
|
|
20240503,143900,283266200,5270,5270,5270,5270,2
|
|
20240503,143800,283255660,5250,5250,5250,5250,0
|
|
20240503,143700,283255660,5250,5240,5250,5240,283
|
|
20240503,143600,281770100,5250,5250,5250,5250,0
|
|
20240503,143500,281770100,5250,5250,5250,5250,0
|
|
20240503,143400,281770100,5250,5250,5250,5250,100
|
|
20240503,143300,281245100,5220,5220,5220,5220,0
|
|
20240503,143200,281245100,5220,5220,5220,5220,0
|
|
20240503,143100,281245100,5220,5230,5230,5220,100
|
|
20240503,143000,280722250,5240,5240,5240,5240,0
|
|
20240503,142900,280722250,5240,5240,5240,5240,5
|
|
20240503,142800,280696050,5240,5240,5240,5240,0
|
|
20240503,142700,280696050,5240,5240,5240,5240,0
|
|
20240503,142600,280696050,5240,5240,5240,5240,0
|
|
20240503,142500,280696050,5240,5240,5240,5240,0
|
|
20240503,142400,280696050,5240,5240,5240,5240,0
|
|
20240503,142300,280696050,5240,5240,5240,5240,0
|
|
20240503,142200,280696050,5240,5240,5240,5240,0
|
|
20240503,142100,280696050,5240,5240,5240,5240,0
|
|
20240503,142000,280696050,5240,5240,5240,5240,0
|
|
20240503,141900,280696050,5240,5240,5240,5240,0
|
|
20240503,141800,280696050,5240,5240,5240,5240,0
|
|
20240503,141700,280696050,5240,5240,5240,5240,0
|
|
20240503,141600,280696050,5240,5240,5240,5240,0
|
|
20240503,141500,280696050,5240,5240,5240,5240,0
|
|
20240503,141400,280696050,5240,5240,5240,5240,0
|
|
20240503,141300,280696050,5240,5240,5240,5240,0
|
|
20240503,141200,280696050,5240,5240,5240,5240,0
|
|
20240503,141100,280696050,5240,5240,5240,5240,0
|
|
20240503,141000,280696050,5240,5240,5240,5240,0
|
|
20240503,140900,280696050,5240,5240,5240,5240,0
|
|
20240503,140800,280696050,5240,5240,5240,5240,0
|
|
20240503,140700,280696050,5240,5240,5240,5240,0
|
|
20240503,140600,280696050,5240,5240,5240,5240,0
|
|
20240503,140500,280696050,5240,5240,5240,5240,0
|
|
20240503,140400,280696050,5240,5240,5240,5240,2566
|
|
20240503,140300,267250210,5240,5240,5240,5240,0
|
|
20240503,140200,267250210,5240,5240,5240,5240,0
|
|
20240503,140100,267250210,5240,5240,5240,5240,0
|
|
20240503,140000,267250210,5240,5230,5240,5210,897
|
|
20240503,135900,262572360,5230,5230,5230,5230,300
|
|
20240503,135800,261003360,5230,5230,5230,5230,30
|
|
20240503,135700,260846460,5280,5280,5280,5280,0
|
|
20240503,135600,260846460,5280,5280,5280,5280,0
|
|
20240503,135500,260846460,5280,5280,5280,5280,0
|
|
20240503,135400,260846460,5280,5280,5280,5280,0
|
|
20240503,135300,260846460,5280,5280,5280,5280,0
|
|
20240503,135200,260846460,5280,5280,5280,5280,1
|
|
20240503,135100,260841180,5280,5280,5280,5280,0
|
|
20240503,135000,260841180,5280,5280,5280,5280,0
|
|
20240503,134900,260841180,5280,5280,5280,5280,0
|
|
20240503,134800,260841180,5280,5280,5280,5280,0
|
|
20240503,134700,260841180,5280,5280,5280,5280,0
|
|
20240503,134600,260841180,5280,5280,5280,5280,0
|
|
20240503,134500,260841180,5280,5280,5280,5280,0
|
|
20240503,134400,260841180,5280,5280,5280,5280,0
|
|
20240503,134300,260841180,5280,5280,5280,5280,0
|
|
20240503,134200,260841180,5280,5280,5280,5280,0
|
|
20240503,134100,260841180,5280,5280,5280,5280,0
|
|
20240503,134000,260841180,5280,5280,5280,5280,0
|
|
20240503,133900,260841180,5280,5280,5280,5280,0
|
|
20240503,133800,260841180,5280,5280,5280,5280,0
|
|
20240503,133700,260841180,5280,5280,5280,5280,0
|
|
20240503,133600,260841180,5280,5280,5280,5280,0
|
|
20240503,133500,260841180,5280,5280,5280,5280,0
|
|
20240503,133400,260841180,5280,5280,5280,5280,0
|
|
20240503,133300,260841180,5280,5280,5280,5280,0
|
|
20240503,133200,260841180,5280,5280,5280,5280,0
|
|
20240503,133100,260841180,5280,5280,5280,5280,0
|
|
20240503,133000,260841180,5280,5280,5280,5280,0
|
|
20240503,132900,260841180,5280,5280,5280,5280,0
|
|
20240503,132800,260841180,5280,5280,5280,5280,0
|
|
20240503,132700,260841180,5280,5280,5280,5280,0
|
|
20240503,132600,260841180,5280,5280,5280,5280,0
|
|
20240503,132500,260841180,5280,5280,5280,5280,0
|
|
20240503,132400,260841180,5280,5280,5280,5280,0
|
|
20240503,132300,260841180,5280,5280,5280,5280,0
|
|
20240503,132200,260841180,5280,5280,5280,5280,0
|
|
20240503,132100,260841180,5280,5280,5280,5280,0
|
|
20240503,132000,260841180,5280,5280,5280,5280,0
|
|
20240503,131900,260841180,5280,5280,5280,5280,0
|
|
20240503,131800,260841180,5280,5280,5280,5280,0
|
|
20240503,131700,260841180,5280,5280,5280,5280,0
|
|
20240503,131600,260841180,5280,5280,5280,5280,5272
|
|
20240503,131500,233005020,5290,5290,5290,5290,3
|
|
20240503,131400,232989150,5280,5270,5280,5270,3050
|
|
20240503,131300,216886130,5240,5240,5240,5240,70
|
|
20240503,131200,216519330,5250,5250,5250,5250,0
|
|
20240503,131100,216519330,5250,5250,5250,5250,0
|
|
20240503,131000,216519330,5250,5250,5250,5250,0
|
|
20240503,130900,216519330,5250,5250,5250,5250,0
|
|
20240503,130800,216519330,5250,5250,5250,5250,0
|
|
20240503,130700,216519330,5250,5250,5250,5250,0
|
|
20240503,130600,216519330,5250,5250,5250,5250,0
|
|
20240503,130500,216519330,5250,5250,5250,5250,147
|
|
20240503,130400,215747580,5250,5250,5250,5250,0
|
|
20240503,130300,215747580,5250,5250,5250,5250,0
|
|
20240503,130200,215747580,5250,5250,5250,5250,0
|
|
20240503,130100,215747580,5250,5250,5250,5250,4
|
|
20240503,130000,215726580,5290,5290,5290,5290,3
|
|
20240503,125900,215710710,5290,5290,5290,5290,0
|
|
20240503,125800,215710710,5290,5290,5290,5290,550
|
|
20240503,125700,212801210,5290,5290,5290,5290,0
|
|
20240503,125600,212801210,5290,5250,5290,5250,5203
|
|
20240503,125500,185353560,5250,5250,5250,5250,0
|
|
20240503,125400,185353560,5250,5250,5250,5250,10
|
|
20240503,125300,185301060,5250,5250,5250,5250,0
|
|
20240503,125200,185301060,5250,5250,5250,5250,0
|
|
20240503,125100,185301060,5250,5210,5250,5210,10820
|
|
20240503,125000,128532790,5240,5240,5240,5240,0
|
|
20240503,124900,128532790,5240,5240,5240,5240,0
|
|
20240503,124800,128532790,5240,5240,5240,5240,0
|
|
20240503,124700,128532790,5240,5240,5240,5240,0
|
|
20240503,124600,128532790,5240,5240,5240,5240,0
|
|
20240503,124500,128532790,5240,5240,5240,5240,4
|
|
20240503,124400,128511830,5240,5240,5240,5240,0
|
|
20240503,124300,128511830,5240,5240,5240,5240,0
|
|
20240503,124200,128511830,5240,5240,5240,5240,0
|
|
20240503,124100,128511830,5240,5240,5240,5240,0
|
|
20240503,124000,128511830,5240,5240,5240,5240,0
|
|
20240503,123900,128511830,5240,5240,5240,5240,0
|
|
20240503,123800,128511830,5240,5240,5240,5240,0
|
|
20240503,123700,128511830,5240,5240,5240,5240,0
|
|
20240503,123600,128511830,5240,5240,5240,5240,0
|
|
20240503,123500,128511830,5240,5240,5240,5240,0
|
|
20240503,123400,128511830,5240,5240,5240,5240,0
|
|
20240503,123300,128511830,5240,5240,5240,5240,0
|
|
20240503,123200,128511830,5240,5240,5240,5240,0
|
|
20240503,123100,128511830,5240,5240,5240,5240,0
|
|
20240503,123000,128511830,5240,5240,5240,5240,3
|
|
20240503,122900,128496110,5240,5240,5240,5240,0
|
|
20240503,122800,128496110,5240,5240,5240,5240,0
|
|
20240503,122700,128496110,5240,5240,5240,5240,0
|
|
20240503,122600,128496110,5240,5240,5240,5240,0
|
|
20240503,122500,128496110,5240,5240,5240,5240,0
|
|
20240503,122400,128496110,5240,5240,5240,5240,9
|
|
20240503,122300,128448950,5240,5220,5240,5220,100
|
|
20240503,122200,127926710,5210,5210,5210,5210,3
|
|
20240503,122100,127911080,5220,5220,5220,5220,0
|
|
20240503,122000,127911080,5220,5220,5220,5220,0
|
|
20240503,121900,127911080,5220,5210,5220,5210,263
|
|
20240503,121800,126539850,5220,5220,5220,5220,12
|
|
20240503,121700,126477210,5220,5220,5220,5220,0
|
|
20240503,121600,126477210,5220,5220,5220,5220,0
|
|
20240503,121500,126477210,5220,5220,5220,5220,1
|
|
20240503,121400,126471990,5220,5220,5220,5220,1
|
|
20240503,121300,126466770,5220,5220,5220,5220,0
|
|
20240503,121200,126466770,5220,5220,5220,5220,11
|
|
20240503,121100,126409350,5220,5220,5220,5220,0
|
|
20240503,121000,126409350,5220,5220,5220,5220,0
|
|
20240503,120900,126409350,5220,5220,5220,5220,0
|
|
20240503,120800,126409350,5220,5220,5220,5220,0
|
|
20240503,120700,126409350,5220,5220,5220,5220,0
|
|
20240503,120600,126409350,5220,5220,5220,5220,12
|
|
20240503,120500,126346710,5220,5220,5220,5220,0
|
|
20240503,120400,126346710,5220,5220,5220,5220,0
|
|
20240503,120300,126346710,5220,5220,5220,5220,0
|
|
20240503,120200,126346710,5220,5220,5220,5220,100
|
|
20240503,120100,125824710,5220,5220,5220,5220,0
|
|
20240503,120000,125824710,5220,5220,5220,5220,12
|
|
20240503,115900,125762070,5210,5210,5210,5210,0
|
|
20240503,115800,125762070,5210,5210,5210,5210,0
|
|
20240503,115700,125762070,5210,5210,5210,5210,0
|
|
20240503,115600,125762070,5210,5210,5210,5210,51
|
|
20240503,115500,125496360,5180,5180,5180,5180,0
|
|
20240503,115400,125496360,5180,5180,5180,5180,0
|
|
20240503,115300,125496360,5180,5180,5180,5180,0
|
|
20240503,115200,125496360,5180,5180,5180,5180,0
|
|
20240503,115100,125496360,5180,5180,5180,5180,0
|
|
20240503,115000,125496360,5180,5180,5180,5180,0
|
|
20240503,114900,125496360,5180,5200,5200,5180,200
|
|
20240503,114800,124459970,5200,5210,5210,5200,13
|
|
20240503,114700,124392250,5210,5210,5210,5210,0
|
|
20240503,114600,124392250,5210,5210,5210,5210,0
|
|
20240503,114500,124392250,5210,5210,5210,5210,0
|
|
20240503,114400,124392250,5210,5210,5210,5210,0
|
|
20240503,114300,124392250,5210,5210,5210,5210,0
|
|
20240503,114200,124392250,5210,5210,5210,5210,37
|
|
20240503,114100,124199480,5200,5200,5200,5200,0
|
|
20240503,114000,124199480,5200,5200,5200,5200,0
|
|
20240503,113900,124199480,5200,5200,5200,5200,0
|
|
20240503,113800,124199480,5200,5200,5200,5200,0
|
|
20240503,113700,124199480,5200,5200,5200,5200,0
|
|
20240503,113600,124199480,5200,5200,5200,5200,0
|
|
20240503,113500,124199480,5200,5200,5200,5200,0
|
|
20240503,113400,124199480,5200,5200,5200,5200,0
|
|
20240503,113300,124199480,5200,5200,5200,5200,0
|
|
20240503,113200,124199480,5200,5200,5200,5200,0
|
|
20240503,113100,124199480,5200,5200,5200,5200,0
|
|
20240503,113000,124199480,5200,5200,5200,5200,0
|
|
20240503,112900,124199480,5200,5200,5200,5200,0
|
|
20240503,112800,124199480,5200,5200,5200,5200,0
|
|
20240503,112700,124199480,5200,5200,5200,5200,0
|
|
20240503,112600,124199480,5200,5200,5200,5200,0
|
|
20240503,112500,124199480,5200,5200,5200,5200,0
|
|
20240503,112400,124199480,5200,5200,5200,5200,0
|
|
20240503,112300,124199480,5200,5200,5200,5200,0
|
|
20240503,112200,124199480,5200,5200,5200,5200,0
|
|
20240503,112100,124199480,5200,5200,5200,5200,0
|
|
20240503,112000,124199480,5200,5200,5200,5200,0
|
|
20240503,111900,124199480,5200,5200,5200,5200,0
|
|
20240503,111800,124199480,5200,5200,5200,5200,0
|
|
20240503,111700,124199480,5200,5210,5210,5200,2457
|
|
20240503,111600,111420580,5250,5250,5250,5250,0
|
|
20240503,111500,111420580,5250,5250,5250,5250,0
|
|
20240503,111400,111420580,5250,5250,5250,5250,0
|
|
20240503,111300,111420580,5250,5250,5250,5250,0
|
|
20240503,111200,111420580,5250,5250,5250,5250,0
|
|
20240503,111100,111420580,5250,5250,5250,5250,0
|
|
20240503,111000,111420580,5250,5250,5250,5250,5
|
|
20240503,110900,111394330,5250,5250,5250,5250,0
|
|
20240503,110800,111394330,5250,5250,5250,5250,0
|
|
20240503,110700,111394330,5250,5250,5250,5250,0
|
|
20240503,110600,111394330,5250,5250,5250,5250,23
|
|
20240503,110500,111273580,5260,5260,5260,5260,0
|
|
20240503,110400,111273580,5260,5260,5260,5260,0
|
|
20240503,110300,111273580,5260,5260,5260,5260,0
|
|
20240503,110200,111273580,5260,5260,5260,5260,0
|
|
20240503,110100,111273580,5260,5260,5260,5260,0
|
|
20240503,110000,111273580,5260,5260,5260,5260,0
|
|
20240503,105900,111273580,5260,5260,5260,5260,0
|
|
20240503,105800,111273580,5260,5260,5260,5260,0
|
|
20240503,105700,111273580,5260,5260,5260,5260,0
|
|
20240503,105600,111273580,5260,5240,5260,5240,6000
|
|
20240503,105500,79731000,5240,5240,5240,5240,0
|
|
20240503,105400,79731000,5240,5220,5240,5220,222
|
|
20240503,105300,78572140,5220,5200,5220,5200,2002
|
|
20240503,105200,68121720,5190,5190,5190,5190,0
|
|
20240503,105100,68121720,5190,5190,5190,5190,0
|
|
20240503,105000,68121720,5190,5190,5190,5190,0
|
|
20240503,104900,68121720,5190,5190,5190,5190,20
|
|
20240503,104800,68017920,5190,5190,5190,5190,0
|
|
20240503,104700,68017920,5190,5190,5190,5190,0
|
|
20240503,104600,68017920,5190,5190,5190,5190,0
|
|
20240503,104500,68017920,5190,5190,5190,5190,0
|
|
20240503,104400,68017920,5190,5190,5190,5190,0
|
|
20240503,104300,68017920,5190,5190,5190,5190,0
|
|
20240503,104200,68017920,5190,5190,5190,5190,23
|
|
20240503,104100,67898550,5180,5190,5190,5180,559
|
|
20240503,104000,65001840,5190,5190,5190,5190,0
|
|
20240503,103900,65001840,5190,5190,5190,5190,20
|
|
20240503,103800,64898040,5200,5200,5200,5200,0
|
|
20240503,103700,64898040,5200,5200,5200,5200,0
|
|
20240503,103600,64898040,5200,5200,5200,5200,0
|
|
20240503,103500,64898040,5200,5200,5200,5200,0
|
|
20240503,103400,64898040,5200,5200,5200,5200,0
|
|
20240503,103300,64898040,5200,5200,5200,5200,0
|
|
20240503,103200,64898040,5200,5220,5220,5200,10
|
|
20240503,103100,64846020,5190,5190,5190,5190,0
|
|
20240503,103000,64846020,5190,5210,5210,5190,1543
|
|
20240503,102900,56824060,5200,5200,5200,5200,0
|
|
20240503,102800,56824060,5200,5200,5200,5200,200
|
|
20240503,102700,55784060,5220,5220,5220,5220,0
|
|
20240503,102600,55784060,5220,5220,5220,5220,0
|
|
20240503,102500,55784060,5220,5220,5220,5220,0
|
|
20240503,102400,55784060,5220,5220,5220,5220,0
|
|
20240503,102300,55784060,5220,5220,5220,5220,0
|
|
20240503,102200,55784060,5220,5220,5220,5220,0
|
|
20240503,102100,55784060,5220,5220,5220,5220,5
|
|
20240503,102000,55757960,5210,5210,5210,5210,1024
|
|
20240503,101900,50422920,5220,5220,5220,5220,0
|
|
20240503,101800,50422920,5220,5220,5220,5220,0
|
|
20240503,101700,50422920,5220,5220,5220,5220,20
|
|
20240503,101600,50318520,5220,5220,5220,5220,4
|
|
20240503,101500,50297640,5240,5240,5240,5240,0
|
|
20240503,101400,50297640,5240,5240,5240,5240,1
|
|
20240503,101300,50292400,5240,5240,5240,5240,0
|
|
20240503,101200,50292400,5240,5240,5240,5240,0
|
|
20240503,101100,50292400,5240,5240,5240,5240,0
|
|
20240503,101000,50292400,5240,5240,5240,5240,0
|
|
20240503,100900,50292400,5240,5240,5240,5240,0
|
|
20240503,100800,50292400,5240,5240,5240,5240,0
|
|
20240503,100700,50292400,5240,5240,5240,5240,981
|
|
20240503,100600,45151960,5240,5240,5240,5240,0
|
|
20240503,100500,45151960,5240,5240,5240,5240,0
|
|
20240503,100400,45151960,5240,5240,5240,5240,0
|
|
20240503,100300,45151960,5240,5240,5240,5240,4
|
|
20240503,100200,45131000,5240,5240,5240,5240,1
|
|
20240503,100100,45125760,5240,5240,5240,5240,0
|
|
20240503,100000,45125760,5240,5240,5240,5240,1
|
|
20240503,095900,45120520,5240,5240,5240,5240,0
|
|
20240503,095800,45120520,5240,5240,5240,5240,0
|
|
20240503,095700,45120520,5240,5240,5240,5240,1
|
|
20240503,095600,45115280,5240,5240,5240,5240,41
|
|
20240503,095500,44900440,5240,5230,5240,5230,121
|
|
20240503,095400,44267590,5230,5230,5230,5230,314
|
|
20240503,095300,42625370,5230,5230,5230,5230,0
|
|
20240503,095200,42625370,5230,5230,5230,5230,0
|
|
20240503,095100,42625370,5230,5230,5230,5230,0
|
|
20240503,095000,42625370,5230,5210,5230,5210,2
|
|
20240503,094900,42614930,5230,5230,5230,5230,1
|
|
20240503,094800,42609700,5240,5240,5240,5240,0
|
|
20240503,094700,42609700,5240,5240,5240,5240,0
|
|
20240503,094600,42609700,5240,5240,5240,5240,0
|
|
20240503,094500,42609700,5240,5240,5240,5240,2
|
|
20240503,094400,42599220,5230,5230,5230,5230,0
|
|
20240503,094300,42599220,5230,5230,5230,5230,3
|
|
20240503,094200,42583530,5240,5240,5240,5240,0
|
|
20240503,094100,42583530,5240,5240,5240,5240,0
|
|
20240503,094000,42583530,5240,5220,5240,5220,3
|
|
20240503,093900,42567840,5200,5200,5200,5200,0
|
|
20240503,093800,42567840,5200,5200,5200,5200,0
|
|
20240503,093700,42567840,5200,5210,5210,5200,292
|
|
20240503,093600,41046910,5240,5240,5240,5240,0
|
|
20240503,093500,41046910,5240,5240,5240,5240,0
|
|
20240503,093400,41046910,5240,5240,5240,5240,0
|
|
20240503,093300,41046910,5240,5230,5250,5230,132
|
|
20240503,093200,40355430,5230,5230,5230,5230,1
|
|
20240503,093100,40350200,5220,5220,5220,5220,1
|
|
20240503,093000,40344980,5220,5220,5220,5220,0
|
|
20240503,092900,40344980,5220,5220,5220,5220,0
|
|
20240503,092800,40344980,5220,5220,5220,5220,104
|
|
20240503,092700,39802100,5220,5220,5220,5220,12
|
|
20240503,092600,39739460,5220,5220,5220,5220,10
|
|
20240503,092500,39687260,5230,5230,5230,5230,5
|
|
20240503,092400,39661110,5210,5210,5210,5210,0
|
|
20240503,092300,39661110,5210,5210,5210,5210,1
|
|
20240503,092200,39655900,5240,5240,5240,5240,0
|
|
20240503,092100,39655900,5240,5240,5240,5240,0
|
|
20240503,092000,39655900,5240,5240,5240,5240,0
|
|
20240503,091900,39655900,5240,5240,5240,5240,0
|
|
20240503,091800,39655900,5240,5240,5240,5240,8
|
|
20240503,091700,39613980,5250,5250,5250,5250,100
|
|
20240503,091600,39088980,5250,5250,5250,5250,0
|
|
20240503,091500,39088980,5250,5250,5250,5250,0
|
|
20240503,091400,39088980,5250,5250,5250,5250,0
|
|
20240503,091300,39088980,5250,5260,5260,5250,220
|
|
20240503,091200,37933780,5260,5260,5260,5260,107
|
|
20240503,091100,37370960,5260,5260,5260,5260,2
|
|
20240503,091000,37360440,5200,5200,5200,5200,0
|
|
20240503,090900,37360440,5200,5200,5200,5200,0
|
|
20240503,090800,37360440,5200,5200,5200,5200,0
|
|
20240503,090700,37360440,5200,5200,5200,5200,0
|
|
20240503,090600,37360440,5200,5200,5200,5200,0
|
|
20240503,090500,37360440,5200,5200,5200,5200,0
|
|
20240503,090400,37360440,5200,5200,5200,5200,0
|
|
20240503,090300,37360440,5200,5200,5200,5200,0
|
|
20240503,090200,37360440,5200,5200,5200,5200,0
|
|
20240503,090100,37360440,5200,5200,5200,5200,5257
|
|
20240503,090000,10024040,5210,5210,5210,5210,1924
|