692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,202900,275619040,7230,7230,7230,7230,477
|
|
20240502,202800,275619040,7230,7230,7230,7230,0
|
|
20240502,202700,275619040,7230,7230,7230,7230,0
|
|
20240502,202600,275619040,7230,7230,7230,7230,0
|
|
20240502,202500,275619040,7230,7230,7230,7230,0
|
|
20240502,202400,275619040,7230,7230,7230,7230,0
|
|
20240502,202300,275619040,7230,7230,7230,7230,0
|
|
20240502,202200,275619040,7230,7230,7230,7230,0
|
|
20240502,202100,275619040,7230,7230,7230,7230,0
|
|
20240502,202000,275619040,7230,7230,7230,7230,0
|
|
20240502,201900,275619040,7230,7230,7230,7230,0
|
|
20240502,201800,275619040,7230,7230,7230,7230,0
|
|
20240502,201700,275619040,7230,7230,7230,7230,0
|
|
20240502,201600,275619040,7230,7230,7230,7230,0
|
|
20240502,201500,275619040,7230,7230,7230,7230,0
|
|
20240502,201400,275619040,7230,7230,7230,7230,0
|
|
20240502,201300,275619040,7230,7230,7230,7230,0
|
|
20240502,201200,275619040,7230,7230,7230,7230,0
|
|
20240502,201100,275619040,7230,7230,7230,7230,0
|
|
20240502,201000,275619040,7230,7230,7230,7230,0
|
|
20240502,200900,275619040,7230,7230,7230,7230,0
|
|
20240502,200800,275619040,7230,7230,7230,7230,0
|
|
20240502,200700,275619040,7230,7230,7230,7230,0
|
|
20240502,200600,275619040,7230,7230,7230,7230,0
|
|
20240502,200500,275619040,7230,7230,7230,7230,0
|
|
20240502,200400,275619040,7230,7230,7230,7230,0
|
|
20240502,200300,275619040,7230,7230,7230,7230,0
|
|
20240502,200200,275619040,7230,7230,7230,7230,0
|
|
20240502,200100,275619040,7230,7230,7230,7230,0
|
|
20240502,200000,275619040,7230,7230,7230,7230,0
|
|
20240502,195900,275619040,7230,7230,7230,7230,477
|
|
20240502,195800,275619040,7230,7230,7230,7230,0
|
|
20240502,195700,275619040,7230,7230,7230,7230,0
|
|
20240502,195600,275619040,7230,7230,7230,7230,0
|
|
20240502,195500,275619040,7230,7230,7230,7230,0
|
|
20240502,195400,275619040,7230,7230,7230,7230,0
|
|
20240502,195300,275619040,7230,7230,7230,7230,0
|
|
20240502,195200,275619040,7230,7230,7230,7230,0
|
|
20240502,195100,275619040,7230,7230,7230,7230,0
|
|
20240502,195000,275619040,7230,7230,7230,7230,0
|
|
20240502,194900,275619040,7230,7230,7230,7230,0
|
|
20240502,194800,275619040,7230,7230,7230,7230,0
|
|
20240502,194700,275619040,7230,7230,7230,7230,0
|
|
20240502,194600,275619040,7230,7230,7230,7230,0
|
|
20240502,194500,275619040,7230,7230,7230,7230,0
|
|
20240502,194400,275619040,7230,7230,7230,7230,0
|
|
20240502,194300,275619040,7230,7230,7230,7230,0
|
|
20240502,194200,275619040,7230,7230,7230,7230,0
|
|
20240502,194100,275619040,7230,7230,7230,7230,0
|
|
20240502,194000,275619040,7230,7230,7230,7230,0
|
|
20240502,193900,275619040,7230,7230,7230,7230,0
|
|
20240502,193800,275619040,7230,7230,7230,7230,0
|
|
20240502,193700,275619040,7230,7230,7230,7230,0
|
|
20240502,193600,275619040,7230,7230,7230,7230,0
|
|
20240502,193500,275619040,7230,7230,7230,7230,0
|
|
20240502,193400,275619040,7230,7230,7230,7230,0
|
|
20240502,193300,275619040,7230,7230,7230,7230,0
|
|
20240502,193200,275619040,7230,7230,7230,7230,0
|
|
20240502,193100,275619040,7230,7230,7230,7230,0
|
|
20240502,193000,275619040,7230,7230,7230,7230,0
|
|
20240502,192900,275619040,7230,7230,7230,7230,477
|
|
20240502,192800,275619040,7230,7230,7230,7230,0
|
|
20240502,192700,275619040,7230,7230,7230,7230,0
|
|
20240502,192600,275619040,7230,7230,7230,7230,0
|
|
20240502,192500,275619040,7230,7230,7230,7230,0
|
|
20240502,192400,275619040,7230,7230,7230,7230,0
|
|
20240502,192300,275619040,7230,7230,7230,7230,0
|
|
20240502,192200,275619040,7230,7230,7230,7230,0
|
|
20240502,192100,275619040,7230,7230,7230,7230,0
|
|
20240502,192000,275619040,7230,7230,7230,7230,0
|
|
20240502,191900,275619040,7230,7230,7230,7230,0
|
|
20240502,191800,275619040,7230,7230,7230,7230,0
|
|
20240502,191700,275619040,7230,7230,7230,7230,0
|
|
20240502,191600,275619040,7230,7230,7230,7230,0
|
|
20240502,191500,275619040,7230,7230,7230,7230,0
|
|
20240502,191400,275619040,7230,7230,7230,7230,0
|
|
20240502,191300,275619040,7230,7230,7230,7230,0
|
|
20240502,191200,275619040,7230,7230,7230,7230,0
|
|
20240502,191100,275619040,7230,7230,7230,7230,0
|
|
20240502,191000,275619040,7230,7230,7230,7230,0
|
|
20240502,190900,275619040,7230,7230,7230,7230,0
|
|
20240502,190800,275619040,7230,7230,7230,7230,0
|
|
20240502,190700,275619040,7230,7230,7230,7230,0
|
|
20240502,190600,275619040,7230,7230,7230,7230,0
|
|
20240502,190500,275619040,7230,7230,7230,7230,0
|
|
20240502,190400,275619040,7230,7230,7230,7230,0
|
|
20240502,190300,275619040,7230,7230,7230,7230,0
|
|
20240502,190200,275619040,7230,7230,7230,7230,0
|
|
20240502,190100,275619040,7230,7230,7230,7230,0
|
|
20240502,190000,275619040,7230,7230,7230,7230,0
|
|
20240502,185900,275619040,7230,7230,7230,7230,477
|
|
20240502,185800,275619040,7230,7230,7230,7230,0
|
|
20240502,185700,275619040,7230,7230,7230,7230,0
|
|
20240502,185600,275619040,7230,7230,7230,7230,0
|
|
20240502,185500,275619040,7230,7230,7230,7230,0
|
|
20240502,185400,275619040,7230,7230,7230,7230,0
|
|
20240502,185300,275619040,7230,7230,7230,7230,0
|
|
20240502,185200,275619040,7230,7230,7230,7230,0
|
|
20240502,185100,275619040,7230,7230,7230,7230,0
|
|
20240502,185000,275619040,7230,7230,7230,7230,0
|
|
20240502,184900,275619040,7230,7230,7230,7230,0
|
|
20240502,184800,275619040,7230,7230,7230,7230,0
|
|
20240502,184700,275619040,7230,7230,7230,7230,0
|
|
20240502,184600,275619040,7230,7230,7230,7230,0
|
|
20240502,184500,275619040,7230,7230,7230,7230,0
|
|
20240502,184400,275619040,7230,7230,7230,7230,0
|
|
20240502,184300,275619040,7230,7230,7230,7230,0
|
|
20240502,184200,275619040,7230,7230,7230,7230,0
|
|
20240502,184100,275619040,7230,7230,7230,7230,0
|
|
20240502,184000,275619040,7230,7230,7230,7230,0
|
|
20240502,183900,275619040,7230,7230,7230,7230,0
|
|
20240502,183800,275619040,7230,7230,7230,7230,0
|
|
20240502,183700,275619040,7230,7230,7230,7230,0
|
|
20240502,183600,275619040,7230,7230,7230,7230,0
|
|
20240502,183500,275619040,7230,7230,7230,7230,0
|
|
20240502,183400,275619040,7230,7230,7230,7230,0
|
|
20240502,183300,275619040,7230,7230,7230,7230,0
|
|
20240502,183200,275619040,7230,7230,7230,7230,0
|
|
20240502,183100,275619040,7230,7230,7230,7230,0
|
|
20240502,183000,275619040,7230,7230,7230,7230,0
|
|
20240502,182900,275619040,7230,7230,7230,7230,477
|
|
20240502,182800,275619040,7230,7230,7230,7230,0
|
|
20240502,182700,275619040,7230,7230,7230,7230,0
|
|
20240502,182600,275619040,7230,7230,7230,7230,0
|
|
20240502,182500,275619040,7230,7230,7230,7230,0
|
|
20240502,182400,275619040,7230,7230,7230,7230,0
|
|
20240502,182300,275619040,7230,7230,7230,7230,0
|
|
20240502,182200,275619040,7230,7230,7230,7230,0
|
|
20240502,182100,275619040,7230,7230,7230,7230,0
|
|
20240502,182000,275619040,7230,7230,7230,7230,0
|
|
20240502,181900,275619040,7230,7230,7230,7230,0
|
|
20240502,181800,275619040,7230,7230,7230,7230,0
|
|
20240502,181700,275619040,7230,7230,7230,7230,0
|
|
20240502,181600,275619040,7230,7230,7230,7230,0
|
|
20240502,181500,275619040,7230,7230,7230,7230,0
|
|
20240502,181400,275619040,7230,7230,7230,7230,0
|
|
20240502,181300,275619040,7230,7230,7230,7230,0
|
|
20240502,181200,275619040,7230,7230,7230,7230,0
|
|
20240502,181100,275619040,7230,7230,7230,7230,0
|
|
20240502,181000,275619040,7230,7230,7230,7230,0
|
|
20240502,180900,275619040,7230,7230,7230,7230,0
|
|
20240502,180800,275619040,7230,7230,7230,7230,0
|
|
20240502,180700,275619040,7230,7230,7230,7230,0
|
|
20240502,180600,275619040,7230,7230,7230,7230,0
|
|
20240502,180500,275619040,7230,7230,7230,7230,0
|
|
20240502,180400,275619040,7230,7230,7230,7230,0
|
|
20240502,180300,275619040,7230,7230,7230,7230,0
|
|
20240502,180200,275619040,7230,7230,7230,7230,0
|
|
20240502,180100,275619040,7230,7230,7230,7230,0
|
|
20240502,180000,275619040,7230,7230,7230,7230,0
|
|
20240502,175900,275619040,7230,7230,7230,7230,477
|
|
20240502,175800,275619040,7230,7230,7230,7230,0
|
|
20240502,175700,275619040,7230,7230,7230,7230,0
|
|
20240502,175600,275619040,7230,7230,7230,7230,0
|
|
20240502,175500,275619040,7230,7230,7230,7230,0
|
|
20240502,175400,275619040,7230,7230,7230,7230,0
|
|
20240502,175300,275619040,7230,7230,7230,7230,0
|
|
20240502,175200,275619040,7230,7230,7230,7230,0
|
|
20240502,175100,275619040,7230,7230,7230,7230,0
|
|
20240502,175000,275619040,7230,7230,7230,7230,0
|
|
20240502,174900,275619040,7230,7230,7230,7230,0
|
|
20240502,174800,275619040,7230,7230,7230,7230,0
|
|
20240502,174700,275619040,7230,7230,7230,7230,0
|
|
20240502,174600,275619040,7230,7230,7230,7230,0
|
|
20240502,174500,275619040,7230,7230,7230,7230,0
|
|
20240502,174400,275619040,7230,7230,7230,7230,0
|
|
20240502,174300,275619040,7230,7230,7230,7230,0
|
|
20240502,174200,275619040,7230,7230,7230,7230,0
|
|
20240502,174100,275619040,7230,7230,7230,7230,0
|
|
20240502,174000,275619040,7230,7230,7230,7230,0
|
|
20240502,173900,275619040,7230,7230,7230,7230,0
|
|
20240502,173800,275619040,7230,7230,7230,7230,0
|
|
20240502,173700,275619040,7230,7230,7230,7230,0
|
|
20240502,173600,275619040,7230,7230,7230,7230,0
|
|
20240502,173500,275619040,7230,7230,7230,7230,0
|
|
20240502,173400,275619040,7230,7230,7230,7230,0
|
|
20240502,173300,275619040,7230,7230,7230,7230,0
|
|
20240502,173200,275619040,7230,7230,7230,7230,0
|
|
20240502,173100,275619040,7230,7230,7230,7230,0
|
|
20240502,173000,275619040,7230,7230,7230,7230,0
|
|
20240502,172900,275619040,7230,7230,7230,7230,477
|
|
20240502,172800,275619040,7230,7230,7230,7230,0
|
|
20240502,172700,275619040,7230,7230,7230,7230,0
|
|
20240502,172600,275619040,7230,7230,7230,7230,0
|
|
20240502,172500,275619040,7230,7230,7230,7230,0
|
|
20240502,172400,275619040,7230,7230,7230,7230,0
|
|
20240502,172300,275619040,7230,7230,7230,7230,0
|
|
20240502,172200,275619040,7230,7230,7230,7230,0
|
|
20240502,172100,275619040,7230,7230,7230,7230,0
|
|
20240502,172000,275619040,7230,7230,7230,7230,0
|
|
20240502,171900,275619040,7230,7230,7230,7230,0
|
|
20240502,171800,275619040,7230,7230,7230,7230,0
|
|
20240502,171700,275619040,7230,7230,7230,7230,0
|
|
20240502,171600,275619040,7230,7230,7230,7230,0
|
|
20240502,171500,275619040,7230,7230,7230,7230,0
|
|
20240502,171400,275619040,7230,7230,7230,7230,0
|
|
20240502,171300,275619040,7230,7230,7230,7230,0
|
|
20240502,171200,275619040,7230,7230,7230,7230,0
|
|
20240502,171100,275619040,7230,7230,7230,7230,0
|
|
20240502,171000,275619040,7230,7230,7230,7230,0
|
|
20240502,170900,275619040,7230,7230,7230,7230,0
|
|
20240502,170800,275619040,7230,7230,7230,7230,0
|
|
20240502,170700,275619040,7230,7230,7230,7230,0
|
|
20240502,170600,275619040,7230,7230,7230,7230,0
|
|
20240502,170500,275619040,7230,7230,7230,7230,0
|
|
20240502,170400,275619040,7230,7230,7230,7230,0
|
|
20240502,170300,275619040,7230,7230,7230,7230,0
|
|
20240502,170200,275619040,7230,7230,7230,7230,0
|
|
20240502,170100,275619040,7230,7230,7230,7230,0
|
|
20240502,170000,275619040,7230,7230,7230,7230,0
|
|
20240502,165900,275619040,7230,7230,7230,7230,477
|
|
20240502,165800,275619040,7230,7230,7230,7230,0
|
|
20240502,165700,275619040,7230,7230,7230,7230,0
|
|
20240502,165600,275619040,7230,7230,7230,7230,0
|
|
20240502,165500,275619040,7230,7230,7230,7230,0
|
|
20240502,165400,275619040,7230,7230,7230,7230,0
|
|
20240502,165300,275619040,7230,7230,7230,7230,0
|
|
20240502,165200,275619040,7230,7230,7230,7230,0
|
|
20240502,165100,275619040,7230,7230,7230,7230,0
|
|
20240502,165000,275619040,7230,7230,7230,7230,0
|
|
20240502,164900,275619040,7230,7230,7230,7230,0
|
|
20240502,164800,275619040,7230,7230,7230,7230,0
|
|
20240502,164700,275619040,7230,7230,7230,7230,0
|
|
20240502,164600,275619040,7230,7230,7230,7230,0
|
|
20240502,164500,275619040,7230,7230,7230,7230,0
|
|
20240502,164400,275619040,7230,7230,7230,7230,0
|
|
20240502,164300,275619040,7230,7230,7230,7230,0
|
|
20240502,164200,275619040,7230,7230,7230,7230,0
|
|
20240502,164100,275619040,7230,7230,7230,7230,0
|
|
20240502,164000,275619040,7230,7230,7230,7230,0
|
|
20240502,163900,275619040,7230,7230,7230,7230,0
|
|
20240502,163800,275619040,7230,7230,7230,7230,0
|
|
20240502,163700,275619040,7230,7230,7230,7230,0
|
|
20240502,163600,275619040,7230,7230,7230,7230,0
|
|
20240502,163500,275619040,7230,7230,7230,7230,0
|
|
20240502,163400,275619040,7230,7230,7230,7230,0
|
|
20240502,163300,275619040,7230,7230,7230,7230,0
|
|
20240502,163200,275619040,7230,7230,7230,7230,0
|
|
20240502,163100,275619040,7230,7230,7230,7230,0
|
|
20240502,163000,275619040,7230,7230,7230,7230,0
|
|
20240502,162900,275619040,7230,7230,7230,7230,477
|
|
20240502,162800,275619040,7230,7230,7230,7230,0
|
|
20240502,162700,275619040,7230,7230,7230,7230,0
|
|
20240502,162600,275619040,7230,7230,7230,7230,0
|
|
20240502,162500,275619040,7230,7230,7230,7230,0
|
|
20240502,162400,275619040,7230,7230,7230,7230,0
|
|
20240502,162300,275619040,7230,7230,7230,7230,0
|
|
20240502,162200,275619040,7230,7230,7230,7230,0
|
|
20240502,162100,275619040,7230,7230,7230,7230,0
|
|
20240502,162000,275619040,7230,7230,7230,7230,0
|
|
20240502,161900,275619040,7230,7230,7230,7230,0
|
|
20240502,161800,275619040,7230,7230,7230,7230,0
|
|
20240502,161700,275619040,7230,7230,7230,7230,0
|
|
20240502,161600,275619040,7230,7230,7230,7230,0
|
|
20240502,161500,275619040,7230,7230,7230,7230,0
|
|
20240502,161400,275619040,7230,7230,7230,7230,0
|
|
20240502,161300,275619040,7230,7230,7230,7230,0
|
|
20240502,161200,275619040,7230,7230,7230,7230,0
|
|
20240502,161100,275619040,7230,7230,7230,7230,0
|
|
20240502,161000,275619040,7230,7230,7230,7230,0
|
|
20240502,160900,275619040,7230,7230,7230,7230,0
|
|
20240502,160800,275619040,7230,7230,7230,7230,0
|
|
20240502,160700,275619040,7230,7230,7230,7230,0
|
|
20240502,160600,275619040,7230,7230,7230,7230,0
|
|
20240502,160500,275619040,7230,7230,7230,7230,0
|
|
20240502,160400,275619040,7230,7230,7230,7230,0
|
|
20240502,160300,275619040,7230,7230,7230,7230,0
|
|
20240502,160200,275619040,7230,7230,7230,7230,0
|
|
20240502,160100,275619040,7230,7230,7230,7230,0
|
|
20240502,160000,275619040,7230,7230,7230,7230,0
|
|
20240502,155900,275619040,7230,7230,7230,7230,477
|
|
20240502,155800,275619040,7230,7230,7230,7230,0
|
|
20240502,155700,275619040,7230,7230,7230,7230,0
|
|
20240502,155600,275619040,7230,7230,7230,7230,0
|
|
20240502,155500,275619040,7230,7230,7230,7230,0
|
|
20240502,155400,275619040,7230,7230,7230,7230,0
|
|
20240502,155300,275619040,7230,7230,7230,7230,0
|
|
20240502,155200,275619040,7230,7230,7230,7230,0
|
|
20240502,155100,275619040,7230,7230,7230,7230,0
|
|
20240502,155000,275619040,7230,7230,7230,7230,0
|
|
20240502,154900,275619040,7230,7230,7230,7230,0
|
|
20240502,154800,275619040,7230,7230,7230,7230,0
|
|
20240502,154700,275619040,7230,7230,7230,7230,0
|
|
20240502,154600,275619040,7230,7230,7230,7230,0
|
|
20240502,154500,275619040,7230,7230,7230,7230,0
|
|
20240502,154400,275619040,7230,7230,7230,7230,0
|
|
20240502,154300,275619040,7230,7230,7230,7230,0
|
|
20240502,154200,275619040,7230,7230,7230,7230,0
|
|
20240502,154100,275619040,7230,7230,7230,7230,0
|
|
20240502,154000,275619040,7230,7230,7230,7230,0
|
|
20240502,153900,275619040,7230,7230,7230,7230,0
|
|
20240502,153800,275619040,7230,7230,7230,7230,0
|
|
20240502,153700,275619040,7230,7230,7230,7230,0
|
|
20240502,153600,275619040,7230,7230,7230,7230,0
|
|
20240502,153500,275619040,7230,7230,7230,7230,0
|
|
20240502,153400,275619040,7230,7230,7230,7230,0
|
|
20240502,153300,275619040,7230,7230,7230,7230,0
|
|
20240502,153200,275619040,7230,7230,7230,7230,0
|
|
20240502,153100,275619040,7230,7230,7230,7230,0
|
|
20240502,153000,275619040,7230,7230,7230,7230,477
|
|
20240502,152900,272170330,7230,7230,7230,7230,0
|
|
20240502,152800,272170330,7230,7230,7230,7230,0
|
|
20240502,152700,272170330,7230,7230,7230,7230,0
|
|
20240502,152600,272170330,7230,7230,7230,7230,0
|
|
20240502,152500,272170330,7230,7230,7230,7230,0
|
|
20240502,152400,272170330,7230,7230,7230,7230,0
|
|
20240502,152300,272170330,7230,7230,7230,7230,0
|
|
20240502,152200,272170330,7230,7230,7230,7230,0
|
|
20240502,152100,272170330,7230,7230,7230,7230,0
|
|
20240502,152000,272170330,7230,7230,7230,7230,0
|
|
20240502,151900,272170330,7230,7220,7230,7210,12
|
|
20240502,151800,272083660,7220,7220,7220,7220,0
|
|
20240502,151700,272083660,7220,7220,7220,7220,195
|
|
20240502,151600,270675760,7220,7230,7230,7220,32
|
|
20240502,151500,270444500,7220,7220,7220,7220,3
|
|
20240502,151400,270422840,7220,7220,7220,7220,7
|
|
20240502,151300,270372300,7220,7220,7220,7220,0
|
|
20240502,151200,270372300,7220,7210,7220,7210,83
|
|
20240502,151100,269773540,7210,7210,7210,7210,50
|
|
20240502,151000,269413040,7210,7210,7210,7210,57
|
|
20240502,150900,269002070,7210,7210,7210,7210,39
|
|
20240502,150800,268720880,7210,7210,7210,7210,0
|
|
20240502,150700,268720880,7210,7210,7210,7210,25
|
|
20240502,150600,268540630,7200,7200,7200,7200,0
|
|
20240502,150500,268540630,7200,7210,7210,7200,2000
|
|
20240502,150400,254140500,7210,7210,7210,7210,0
|
|
20240502,150300,254140500,7210,7210,7210,7210,0
|
|
20240502,150200,254140500,7210,7210,7210,7210,0
|
|
20240502,150100,254140500,7210,7210,7210,7210,49
|
|
20240502,150000,253787210,7210,7210,7210,7210,397
|
|
20240502,145900,250924840,7210,7210,7210,7210,0
|
|
20240502,145800,250924840,7210,7220,7220,7210,182
|
|
20240502,145700,249610850,7220,7220,7220,7220,0
|
|
20240502,145600,249610850,7220,7220,7220,7220,117
|
|
20240502,145500,248766110,7230,7230,7230,7230,1
|
|
20240502,145400,248758880,7230,7230,7230,7230,7
|
|
20240502,145300,248708270,7230,7230,7230,7230,50
|
|
20240502,145200,248346770,7220,7220,7220,7220,5
|
|
20240502,145100,248310670,7230,7230,7230,7230,0
|
|
20240502,145000,248310670,7230,7230,7230,7230,0
|
|
20240502,144900,248310670,7230,7230,7230,7230,120
|
|
20240502,144800,247443070,7220,7220,7220,7220,500
|
|
20240502,144700,243833070,7230,7230,7230,7230,0
|
|
20240502,144600,243833070,7230,7230,7230,7230,0
|
|
20240502,144500,243833070,7230,7230,7230,7230,1
|
|
20240502,144400,243825840,7220,7220,7220,7220,0
|
|
20240502,144300,243825840,7220,7220,7220,7220,9
|
|
20240502,144200,243760860,7220,7230,7230,7220,36
|
|
20240502,144100,243500930,7220,7220,7220,7220,465
|
|
20240502,144000,240143630,7210,7210,7210,7210,0
|
|
20240502,143900,240143630,7210,7210,7210,7210,2
|
|
20240502,143800,240129210,7200,7200,7200,7200,23
|
|
20240502,143700,239963610,7210,7210,7210,7210,10
|
|
20240502,143600,239891510,7210,7210,7210,7200,503
|
|
20240502,143500,236266080,7210,7210,7210,7210,5
|
|
20240502,143400,236230030,7220,7220,7220,7220,0
|
|
20240502,143300,236230030,7220,7220,7220,7220,7
|
|
20240502,143200,236179490,7220,7220,7220,7220,0
|
|
20240502,143100,236179490,7220,7220,7220,7220,20
|
|
20240502,143000,236035090,7220,7220,7220,7220,428
|
|
20240502,142900,232944930,7210,7210,7210,7210,5
|
|
20240502,142800,232908880,7210,7210,7210,7210,0
|
|
20240502,142700,232908880,7210,7220,7220,7210,501
|
|
20240502,142600,229296660,7210,7210,7210,7210,0
|
|
20240502,142500,229296660,7210,7210,7210,7210,5
|
|
20240502,142400,229260610,7210,7210,7210,7210,100
|
|
20240502,142300,228539610,7220,7220,7220,7220,2
|
|
20240502,142200,228525170,7210,7210,7210,7210,120
|
|
20240502,142100,227659970,7210,7210,7210,7210,105
|
|
20240502,142000,226902920,7220,7220,7220,7220,0
|
|
20240502,141900,226902920,7220,7220,7220,7220,0
|
|
20240502,141800,226902920,7220,7210,7220,7210,325
|
|
20240502,141700,224557420,7210,7210,7210,7210,2
|
|
20240502,141600,224543000,7220,7210,7220,7210,5
|
|
20240502,141500,224506920,7220,7220,7220,7220,0
|
|
20240502,141400,224506920,7220,7210,7220,7210,51
|
|
20240502,141300,224138720,7220,7220,7220,7220,50
|
|
20240502,141200,223777720,7220,7220,7220,7220,0
|
|
20240502,141100,223777720,7220,7220,7220,7220,0
|
|
20240502,141000,223777720,7220,7200,7220,7200,217
|
|
20240502,140900,222211470,7210,7200,7210,7200,11
|
|
20240502,140800,222132260,7200,7200,7200,7200,10
|
|
20240502,140700,222060260,7200,7200,7200,7200,2
|
|
20240502,140600,222045860,7210,7210,7210,7210,0
|
|
20240502,140500,222045860,7210,7210,7210,7210,10
|
|
20240502,140400,221973760,7210,7210,7210,7210,2
|
|
20240502,140300,221959340,7210,7210,7210,7210,0
|
|
20240502,140200,221959340,7210,7210,7210,7210,50
|
|
20240502,140100,221598840,7210,7210,7210,7210,8
|
|
20240502,140000,221541160,7220,7220,7220,7220,500
|
|
20240502,135900,217931160,7220,7210,7220,7180,2527
|
|
20240502,135800,199757670,7210,7210,7210,7210,100
|
|
20240502,135700,199036670,7210,7210,7210,7210,39
|
|
20240502,135600,198755480,7210,7210,7210,7210,0
|
|
20240502,135500,198755480,7210,7210,7210,7210,160
|
|
20240502,135400,197601880,7210,7210,7210,7210,0
|
|
20240502,135300,197601880,7210,7210,7210,7210,24
|
|
20240502,135200,197428840,7210,7210,7210,7210,0
|
|
20240502,135100,197428840,7210,7210,7210,7210,0
|
|
20240502,135000,197428840,7210,7200,7210,7200,51
|
|
20240502,134900,197061630,7200,7200,7200,7200,0
|
|
20240502,134800,197061630,7200,7200,7200,7200,0
|
|
20240502,134700,197061630,7200,7200,7200,7200,0
|
|
20240502,134600,197061630,7200,7200,7200,7200,10
|
|
20240502,134500,196989630,7210,7210,7210,7210,0
|
|
20240502,134400,196989630,7210,7210,7210,7210,0
|
|
20240502,134300,196989630,7210,7210,7210,7210,0
|
|
20240502,134200,196989630,7210,7210,7210,7210,0
|
|
20240502,134100,196989630,7210,7210,7210,7210,0
|
|
20240502,134000,196989630,7210,7210,7210,7210,20
|
|
20240502,133900,196845430,7220,7220,7220,7220,0
|
|
20240502,133800,196845430,7220,7220,7220,7220,10
|
|
20240502,133700,196773230,7220,7220,7220,7220,0
|
|
20240502,133600,196773230,7220,7220,7220,7220,0
|
|
20240502,133500,196773230,7220,7220,7220,7220,0
|
|
20240502,133400,196773230,7220,7220,7220,7220,0
|
|
20240502,133300,196773230,7220,7210,7220,7210,154
|
|
20240502,133200,195662880,7220,7220,7220,7220,0
|
|
20240502,133100,195662880,7220,7220,7220,7220,0
|
|
20240502,133000,195662880,7220,7220,7220,7220,0
|
|
20240502,132900,195662880,7220,7220,7220,7220,0
|
|
20240502,132800,195662880,7220,7220,7220,7220,21
|
|
20240502,132700,195511260,7210,7210,7210,7210,50
|
|
20240502,132600,195150760,7200,7200,7200,7200,120
|
|
20240502,132500,194286760,7190,7200,7200,7190,100
|
|
20240502,132400,193567660,7200,7200,7200,7200,1
|
|
20240502,132300,193560460,7200,7200,7200,7200,0
|
|
20240502,132200,193560460,7200,7220,7220,7200,1388
|
|
20240502,132100,183563040,7200,7200,7200,7200,24
|
|
20240502,132000,183390240,7220,7220,7220,7220,0
|
|
20240502,131900,183390240,7220,7220,7220,7220,0
|
|
20240502,131800,183390240,7220,7220,7220,7220,0
|
|
20240502,131700,183390240,7220,7220,7220,7220,0
|
|
20240502,131600,183390240,7220,7220,7220,7220,0
|
|
20240502,131500,183390240,7220,7220,7220,7220,0
|
|
20240502,131400,183390240,7220,7220,7220,7220,1
|
|
20240502,131300,183383020,7210,7210,7210,7210,73
|
|
20240502,131200,182856690,7210,7210,7210,7210,28
|
|
20240502,131100,182654810,7220,7220,7220,7220,20
|
|
20240502,131000,182510410,7220,7220,7220,7220,0
|
|
20240502,130900,182510410,7220,7220,7220,7220,0
|
|
20240502,130800,182510410,7220,7220,7220,7220,0
|
|
20240502,130700,182510410,7220,7220,7220,7220,0
|
|
20240502,130600,182510410,7220,7220,7220,7220,0
|
|
20240502,130500,182510410,7220,7220,7220,7220,6
|
|
20240502,130400,182467090,7220,7220,7220,7220,2
|
|
20240502,130300,182452650,7220,7220,7220,7220,1
|
|
20240502,130200,182445430,7220,7220,7220,7220,4
|
|
20240502,130100,182416550,7220,7220,7220,7220,0
|
|
20240502,130000,182416550,7220,7220,7220,7220,1
|
|
20240502,125900,182409330,7230,7230,7230,7230,0
|
|
20240502,125800,182409330,7230,7230,7230,7230,0
|
|
20240502,125700,182409330,7230,7230,7230,7230,1
|
|
20240502,125600,182402100,7230,7230,7230,7230,80
|
|
20240502,125500,181823700,7230,7230,7230,7230,100
|
|
20240502,125400,181100700,7200,7200,7200,7200,0
|
|
20240502,125300,181100700,7200,7210,7210,7200,900
|
|
20240502,125200,174616940,7220,7220,7220,7220,0
|
|
20240502,125100,174616940,7220,7230,7230,7220,4
|
|
20240502,125000,174588040,7230,7230,7230,7230,0
|
|
20240502,124900,174588040,7230,7230,7230,7230,86
|
|
20240502,124800,173966260,7230,7230,7230,7230,43
|
|
20240502,124700,173655370,7230,7230,7230,7230,0
|
|
20240502,124600,173655370,7230,7230,7230,7230,0
|
|
20240502,124500,173655370,7230,7230,7230,7230,0
|
|
20240502,124400,173655370,7230,7230,7230,7230,0
|
|
20240502,124300,173655370,7230,7230,7230,7230,0
|
|
20240502,124200,173655370,7230,7230,7230,7230,0
|
|
20240502,124100,173655370,7230,7230,7230,7230,5
|
|
20240502,124000,173619220,7230,7230,7230,7230,15
|
|
20240502,123900,173510770,7200,7200,7200,7200,0
|
|
20240502,123800,173510770,7200,7200,7200,7200,0
|
|
20240502,123700,173510770,7200,7200,7200,7200,0
|
|
20240502,123600,173510770,7200,7200,7200,7200,0
|
|
20240502,123500,173510770,7200,7200,7200,7200,0
|
|
20240502,123400,173510770,7200,7200,7200,7200,0
|
|
20240502,123300,173510770,7200,7200,7200,7200,35
|
|
20240502,123200,173258770,7200,7200,7200,7200,1
|
|
20240502,123100,173251570,7230,7230,7230,7230,44
|
|
20240502,123000,172933450,7230,7230,7230,7230,0
|
|
20240502,122900,172933450,7230,7230,7230,7230,0
|
|
20240502,122800,172933450,7230,7230,7230,7230,17
|
|
20240502,122700,172810540,7230,7230,7230,7230,0
|
|
20240502,122600,172810540,7230,7230,7230,7230,0
|
|
20240502,122500,172810540,7230,7230,7230,7230,24
|
|
20240502,122400,172637020,7200,7200,7200,7200,20
|
|
20240502,122300,172493020,7200,7200,7200,7200,0
|
|
20240502,122200,172493020,7200,7200,7200,7200,13
|
|
20240502,122100,172399420,7230,7230,7230,7200,313
|
|
20240502,122000,170145520,7230,7230,7230,7230,10
|
|
20240502,121900,170073220,7210,7210,7210,7210,0
|
|
20240502,121800,170073220,7210,7210,7210,7210,2304
|
|
20240502,121700,153461380,7200,7200,7200,7200,37
|
|
20240502,121600,153194980,7200,7200,7200,7200,750
|
|
20240502,121500,147794980,7200,7200,7200,7200,210
|
|
20240502,121400,146282980,7200,7200,7200,7200,1000
|
|
20240502,121300,139082980,7210,7210,7210,7210,2
|
|
20240502,121200,139068560,7210,7220,7220,7210,777
|
|
20240502,121100,133465890,7220,7220,7220,7220,0
|
|
20240502,121000,133465890,7220,7220,7220,7220,1113
|
|
20240502,120900,125430030,7230,7230,7230,7230,0
|
|
20240502,120800,125430030,7230,7230,7230,7230,0
|
|
20240502,120700,125430030,7230,7230,7230,7230,60
|
|
20240502,120600,124996230,7230,7230,7230,7230,43
|
|
20240502,120500,124685340,7230,7230,7230,7230,0
|
|
20240502,120400,124685340,7230,7230,7230,7230,0
|
|
20240502,120300,124685340,7230,7230,7230,7230,0
|
|
20240502,120200,124685340,7230,7230,7230,7230,4
|
|
20240502,120100,124656420,7230,7230,7230,7230,1
|
|
20240502,120000,124649190,7230,7230,7230,7230,0
|
|
20240502,115900,124649190,7230,7230,7230,7230,0
|
|
20240502,115800,124649190,7230,7230,7230,7230,3
|
|
20240502,115700,124627500,7220,7220,7220,7220,0
|
|
20240502,115600,124627500,7220,7220,7220,7220,0
|
|
20240502,115500,124627500,7220,7220,7220,7220,1
|
|
20240502,115400,124620280,7220,7230,7230,7220,107
|
|
20240502,115300,123847670,7220,7220,7220,7220,0
|
|
20240502,115200,123847670,7220,7220,7220,7220,500
|
|
20240502,115100,120237670,7230,7230,7230,7230,0
|
|
20240502,115000,120237670,7230,7230,7230,7230,0
|
|
20240502,114900,120237670,7230,7230,7230,7230,0
|
|
20240502,114800,120237670,7230,7230,7230,7230,0
|
|
20240502,114700,120237670,7230,7230,7230,7230,0
|
|
20240502,114600,120237670,7230,7230,7230,7230,7
|
|
20240502,114500,120187060,7210,7210,7210,7210,170
|
|
20240502,114400,118961360,7210,7210,7210,7210,50
|
|
20240502,114300,118600860,7210,7210,7210,7210,200
|
|
20240502,114200,117158860,7210,7210,7210,7210,0
|
|
20240502,114100,117158860,7210,7210,7210,7210,0
|
|
20240502,114000,117158860,7210,7210,7210,7210,0
|
|
20240502,113900,117158860,7210,7230,7230,7210,232
|
|
20240502,113800,115486100,7220,7220,7220,7220,1
|
|
20240502,113700,115478880,7230,7230,7230,7230,0
|
|
20240502,113600,115478880,7230,7230,7230,7230,10
|
|
20240502,113500,115406580,7230,7230,7230,7230,0
|
|
20240502,113400,115406580,7230,7230,7230,7230,0
|
|
20240502,113300,115406580,7230,7230,7230,7230,43
|
|
20240502,113200,115095690,7220,7220,7220,7220,23
|
|
20240502,113100,114929630,7230,7210,7230,7210,843
|
|
20240502,113000,108850740,7210,7210,7210,7210,226
|
|
20240502,112900,107221280,7210,7210,7210,7210,0
|
|
20240502,112800,107221280,7210,7210,7210,7210,60
|
|
20240502,112700,106788680,7210,7210,7210,7210,0
|
|
20240502,112600,106788680,7210,7210,7210,7210,0
|
|
20240502,112500,106788680,7210,7210,7210,7210,0
|
|
20240502,112400,106788680,7210,7210,7210,7210,0
|
|
20240502,112300,106788680,7210,7210,7210,7210,0
|
|
20240502,112200,106788680,7210,7230,7230,7210,225
|
|
20240502,112100,105164960,7230,7230,7230,7230,0
|
|
20240502,112000,105164960,7230,7230,7230,7230,0
|
|
20240502,111900,105164960,7230,7230,7230,7230,1
|
|
20240502,111800,105157730,7230,7230,7230,7230,50
|
|
20240502,111700,104796230,7230,7230,7230,7230,0
|
|
20240502,111600,104796230,7230,7230,7230,7230,0
|
|
20240502,111500,104796230,7230,7230,7230,7230,1
|
|
20240502,111400,104789000,7230,7230,7230,7230,3
|
|
20240502,111300,104767310,7220,7220,7220,7220,193
|
|
20240502,111200,103373850,7220,7220,7220,7220,50
|
|
20240502,111100,103012850,7210,7210,7210,7210,0
|
|
20240502,111000,103012850,7210,7210,7210,7210,0
|
|
20240502,110900,103012850,7210,7210,7210,7210,0
|
|
20240502,110800,103012850,7210,7210,7210,7210,0
|
|
20240502,110700,103012850,7210,7210,7210,7210,0
|
|
20240502,110600,103012850,7210,7210,7210,7210,0
|
|
20240502,110500,103012850,7210,7210,7210,7210,1
|
|
20240502,110400,103005640,7210,7230,7230,7210,44
|
|
20240502,110300,102687990,7230,7230,7230,7230,1
|
|
20240502,110200,102680760,7220,7220,7220,7220,0
|
|
20240502,110100,102680760,7220,7220,7220,7220,42
|
|
20240502,110000,102377520,7220,7220,7220,7220,0
|
|
20240502,105900,102377520,7220,7230,7230,7220,400
|
|
20240502,105800,99489430,7230,7230,7230,7230,0
|
|
20240502,105700,99489430,7230,7230,7230,7230,0
|
|
20240502,105600,99489430,7230,7230,7230,7230,0
|
|
20240502,105500,99489430,7230,7230,7230,7230,0
|
|
20240502,105400,99489430,7230,7230,7230,7230,7
|
|
20240502,105300,99438820,7230,7230,7230,7230,47
|
|
20240502,105200,99099010,7240,7240,7240,7240,0
|
|
20240502,105100,99099010,7240,7240,7240,7240,1
|
|
20240502,105000,99091770,7240,7240,7240,7240,30
|
|
20240502,104900,98874570,7240,7240,7240,7240,2
|
|
20240502,104800,98860090,7240,7240,7240,7240,10
|
|
20240502,104700,98787690,7240,7240,7240,7240,2
|
|
20240502,104600,98773210,7240,7240,7240,7240,0
|
|
20240502,104500,98773210,7240,7240,7240,7240,2
|
|
20240502,104400,98758730,7240,7240,7240,7240,0
|
|
20240502,104300,98758730,7240,7220,7240,7220,46
|
|
20240502,104200,98425890,7220,7240,7240,7220,388
|
|
20240502,104100,95624160,7240,7240,7240,7240,0
|
|
20240502,104000,95624160,7240,7240,7240,7240,0
|
|
20240502,103900,95624160,7240,7240,7240,7240,20
|
|
20240502,103800,95479360,7240,7240,7240,7240,0
|
|
20240502,103700,95479360,7240,7240,7240,7240,0
|
|
20240502,103600,95479360,7240,7240,7240,7240,0
|
|
20240502,103500,95479360,7240,7240,7240,7240,15
|
|
20240502,103400,95370760,7230,7230,7230,7230,0
|
|
20240502,103300,95370760,7230,7230,7230,7230,0
|
|
20240502,103200,95370760,7230,7230,7230,7230,245
|
|
20240502,103100,93599410,7240,7240,7240,7240,0
|
|
20240502,103000,93599410,7240,7240,7240,7230,4
|
|
20240502,102900,93570460,7240,7240,7240,7240,250
|
|
20240502,102800,91760460,7250,7250,7250,7250,0
|
|
20240502,102700,91760460,7250,7250,7250,7250,15
|
|
20240502,102600,91651710,7250,7250,7250,7250,100
|
|
20240502,102500,90926710,7240,7240,7240,7240,200
|
|
20240502,102400,89478710,7250,7250,7250,7250,95
|
|
20240502,102300,88789960,7250,7250,7250,7250,201
|
|
20240502,102200,87332710,7250,7250,7250,7240,53
|
|
20240502,102100,86948470,7250,7250,7250,7250,64
|
|
20240502,102000,86484470,7250,7250,7250,7250,8
|
|
20240502,101900,86426470,7250,7250,7250,7250,2
|
|
20240502,101800,86411970,7250,7250,7250,7250,50
|
|
20240502,101700,86049470,7250,7250,7250,7250,0
|
|
20240502,101600,86049470,7250,7250,7250,7250,100
|
|
20240502,101500,85324470,7240,7240,7240,7240,0
|
|
20240502,101400,85324470,7240,7240,7240,7240,10
|
|
20240502,101300,85252070,7230,7230,7230,7230,200
|
|
20240502,101200,83806070,7250,7250,7250,7250,0
|
|
20240502,101100,83806070,7250,7250,7250,7250,1
|
|
20240502,101000,83798820,7250,7250,7250,7250,0
|
|
20240502,100900,83798820,7250,7250,7250,7250,2
|
|
20240502,100800,83784320,7240,7240,7240,7240,62
|
|
20240502,100700,83335440,7250,7250,7250,7240,169
|
|
20240502,100600,82111690,7250,7250,7250,7250,100
|
|
20240502,100500,81386690,7240,7240,7240,7240,0
|
|
20240502,100400,81386690,7240,7240,7240,7240,2
|
|
20240502,100300,81372210,7250,7250,7250,7250,1
|
|
20240502,100200,81364960,7240,7230,7250,7230,122
|
|
20240502,100100,80482660,7240,7240,7240,7240,0
|
|
20240502,100000,80482660,7240,7240,7240,7240,7
|
|
20240502,095900,80431980,7230,7230,7230,7230,0
|
|
20240502,095800,80431980,7230,7230,7230,7230,10
|
|
20240502,095700,80359680,7240,7250,7250,7240,47
|
|
20240502,095600,80019390,7240,7250,7250,7240,104
|
|
20240502,095500,79265930,7240,7240,7240,7240,0
|
|
20240502,095400,79265930,7240,7240,7240,7240,6
|
|
20240502,095300,79222490,7240,7240,7240,7240,0
|
|
20240502,095200,79222490,7240,7240,7240,7240,200
|
|
20240502,095100,77774490,7250,7240,7250,7240,148
|
|
20240502,095000,76702630,7240,7220,7240,7220,361
|
|
20240502,094900,74091590,7220,7220,7220,7220,0
|
|
20240502,094800,74091590,7220,7220,7220,7220,0
|
|
20240502,094700,74091590,7220,7220,7220,7220,0
|
|
20240502,094600,74091590,7220,7220,7220,7220,0
|
|
20240502,094500,74091590,7220,7220,7220,7220,8
|
|
20240502,094400,74033830,7210,7210,7210,7210,0
|
|
20240502,094300,74033830,7210,7210,7210,7210,0
|
|
20240502,094200,74033830,7210,7210,7210,7210,0
|
|
20240502,094100,74033830,7210,7210,7210,7210,71
|
|
20240502,094000,73521920,7210,7210,7210,7210,47
|
|
20240502,093900,73183050,7240,7210,7240,7210,123
|
|
20240502,093800,72293850,7210,7210,7210,7210,5
|
|
20240502,093700,72257800,7240,7240,7240,7240,0
|
|
20240502,093600,72257800,7240,7250,7250,7240,3
|
|
20240502,093500,72236060,7210,7210,7210,7210,0
|
|
20240502,093400,72236060,7210,7210,7210,7210,1
|
|
20240502,093300,72228850,7210,7210,7210,7210,0
|
|
20240502,093200,72228850,7210,7250,7250,7210,124
|
|
20240502,093100,71330810,7200,7240,7240,7200,1860
|
|
20240502,093000,57923200,7250,7250,7250,7250,0
|
|
20240502,092900,57923200,7250,7240,7250,7240,56
|
|
20240502,092800,57517490,7220,7240,7240,7220,22
|
|
20240502,092700,57358630,7240,7240,7240,7240,40
|
|
20240502,092600,57069030,7210,7210,7210,7210,0
|
|
20240502,092500,57069030,7210,7220,7220,7210,300
|
|
20240502,092400,54906020,7210,7210,7210,7210,0
|
|
20240502,092300,54906020,7210,7210,7210,7210,86
|
|
20240502,092200,54285960,7250,7250,7250,7250,1
|
|
20240502,092100,54278710,7210,7210,7210,7210,0
|
|
20240502,092000,54278710,7210,7210,7210,7210,10
|
|
20240502,091900,54206610,7210,7210,7210,7210,0
|
|
20240502,091800,54206610,7210,7220,7220,7210,1153
|
|
20240502,091700,45893460,7210,7210,7210,7210,0
|
|
20240502,091600,45893460,7210,7230,7230,7210,135
|
|
20240502,091500,44917770,7220,7220,7220,7220,47
|
|
20240502,091400,44578430,7220,7230,7230,7220,644
|
|
20240502,091300,39928200,7230,7230,7230,7230,270
|
|
20240502,091200,37976100,7230,7250,7250,7230,210
|
|
20240502,091100,36455100,7250,7270,7270,7250,16
|
|
20240502,091000,36339060,7270,7250,7270,7250,185
|
|
20240502,090900,34995670,7270,7270,7270,7270,9
|
|
20240502,090800,34930240,7270,7270,7270,7270,0
|
|
20240502,090700,34930240,7270,7250,7270,7250,510
|
|
20240502,090600,31226440,7250,7250,7250,7250,100
|
|
20240502,090500,30501440,7250,7250,7250,7250,24
|
|
20240502,090400,30327440,7250,7250,7250,7250,0
|
|
20240502,090300,30327440,7250,7250,7250,7250,84
|
|
20240502,090200,29718440,7280,7230,7280,7200,829
|
|
20240502,090100,23724540,7200,7220,7220,7200,714
|
|
20240502,090000,18579190,7220,7250,7250,7220,2564
|