692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,202900,364773070,7140,7140,7140,7140,1111
|
|
20240503,202800,364773070,7140,7140,7140,7140,0
|
|
20240503,202700,364773070,7140,7140,7140,7140,0
|
|
20240503,202600,364773070,7140,7140,7140,7140,0
|
|
20240503,202500,364773070,7140,7140,7140,7140,0
|
|
20240503,202400,364773070,7140,7140,7140,7140,0
|
|
20240503,202300,364773070,7140,7140,7140,7140,0
|
|
20240503,202200,364773070,7140,7140,7140,7140,0
|
|
20240503,202100,364773070,7140,7140,7140,7140,0
|
|
20240503,202000,364773070,7140,7140,7140,7140,0
|
|
20240503,201900,364773070,7140,7140,7140,7140,0
|
|
20240503,201800,364773070,7140,7140,7140,7140,0
|
|
20240503,201700,364773070,7140,7140,7140,7140,0
|
|
20240503,201600,364773070,7140,7140,7140,7140,0
|
|
20240503,201500,364773070,7140,7140,7140,7140,0
|
|
20240503,201400,364773070,7140,7140,7140,7140,0
|
|
20240503,201300,364773070,7140,7140,7140,7140,0
|
|
20240503,201200,364773070,7140,7140,7140,7140,0
|
|
20240503,201100,364773070,7140,7140,7140,7140,0
|
|
20240503,201000,364773070,7140,7140,7140,7140,0
|
|
20240503,200900,364773070,7140,7140,7140,7140,0
|
|
20240503,200800,364773070,7140,7140,7140,7140,0
|
|
20240503,200700,364773070,7140,7140,7140,7140,0
|
|
20240503,200600,364773070,7140,7140,7140,7140,0
|
|
20240503,200500,364773070,7140,7140,7140,7140,0
|
|
20240503,200400,364773070,7140,7140,7140,7140,0
|
|
20240503,200300,364773070,7140,7140,7140,7140,0
|
|
20240503,200200,364773070,7140,7140,7140,7140,0
|
|
20240503,200100,364773070,7140,7140,7140,7140,0
|
|
20240503,200000,364773070,7140,7140,7140,7140,0
|
|
20240503,195900,364773070,7140,7140,7140,7140,1111
|
|
20240503,195800,364773070,7140,7140,7140,7140,0
|
|
20240503,195700,364773070,7140,7140,7140,7140,0
|
|
20240503,195600,364773070,7140,7140,7140,7140,0
|
|
20240503,195500,364773070,7140,7140,7140,7140,0
|
|
20240503,195400,364773070,7140,7140,7140,7140,0
|
|
20240503,195300,364773070,7140,7140,7140,7140,0
|
|
20240503,195200,364773070,7140,7140,7140,7140,0
|
|
20240503,195100,364773070,7140,7140,7140,7140,0
|
|
20240503,195000,364773070,7140,7140,7140,7140,0
|
|
20240503,194900,364773070,7140,7140,7140,7140,0
|
|
20240503,194800,364773070,7140,7140,7140,7140,0
|
|
20240503,194700,364773070,7140,7140,7140,7140,0
|
|
20240503,194600,364773070,7140,7140,7140,7140,0
|
|
20240503,194500,364773070,7140,7140,7140,7140,0
|
|
20240503,194400,364773070,7140,7140,7140,7140,0
|
|
20240503,194300,364773070,7140,7140,7140,7140,0
|
|
20240503,194200,364773070,7140,7140,7140,7140,0
|
|
20240503,194100,364773070,7140,7140,7140,7140,0
|
|
20240503,194000,364773070,7140,7140,7140,7140,0
|
|
20240503,193900,364773070,7140,7140,7140,7140,0
|
|
20240503,193800,364773070,7140,7140,7140,7140,0
|
|
20240503,193700,364773070,7140,7140,7140,7140,0
|
|
20240503,193600,364773070,7140,7140,7140,7140,0
|
|
20240503,193500,364773070,7140,7140,7140,7140,0
|
|
20240503,193400,364773070,7140,7140,7140,7140,0
|
|
20240503,193300,364773070,7140,7140,7140,7140,0
|
|
20240503,193200,364773070,7140,7140,7140,7140,0
|
|
20240503,193100,364773070,7140,7140,7140,7140,0
|
|
20240503,193000,364773070,7140,7140,7140,7140,0
|
|
20240503,192900,364773070,7140,7140,7140,7140,1111
|
|
20240503,192800,364773070,7140,7140,7140,7140,0
|
|
20240503,192700,364773070,7140,7140,7140,7140,0
|
|
20240503,192600,364773070,7140,7140,7140,7140,0
|
|
20240503,192500,364773070,7140,7140,7140,7140,0
|
|
20240503,192400,364773070,7140,7140,7140,7140,0
|
|
20240503,192300,364773070,7140,7140,7140,7140,0
|
|
20240503,192200,364773070,7140,7140,7140,7140,0
|
|
20240503,192100,364773070,7140,7140,7140,7140,0
|
|
20240503,192000,364773070,7140,7140,7140,7140,0
|
|
20240503,191900,364773070,7140,7140,7140,7140,0
|
|
20240503,191800,364773070,7140,7140,7140,7140,0
|
|
20240503,191700,364773070,7140,7140,7140,7140,0
|
|
20240503,191600,364773070,7140,7140,7140,7140,0
|
|
20240503,191500,364773070,7140,7140,7140,7140,0
|
|
20240503,191400,364773070,7140,7140,7140,7140,0
|
|
20240503,191300,364773070,7140,7140,7140,7140,0
|
|
20240503,191200,364773070,7140,7140,7140,7140,0
|
|
20240503,191100,364773070,7140,7140,7140,7140,0
|
|
20240503,191000,364773070,7140,7140,7140,7140,0
|
|
20240503,190900,364773070,7140,7140,7140,7140,0
|
|
20240503,190800,364773070,7140,7140,7140,7140,0
|
|
20240503,190700,364773070,7140,7140,7140,7140,0
|
|
20240503,190600,364773070,7140,7140,7140,7140,0
|
|
20240503,190500,364773070,7140,7140,7140,7140,0
|
|
20240503,190400,364773070,7140,7140,7140,7140,0
|
|
20240503,190300,364773070,7140,7140,7140,7140,0
|
|
20240503,190200,364773070,7140,7140,7140,7140,0
|
|
20240503,190100,364773070,7140,7140,7140,7140,0
|
|
20240503,190000,364773070,7140,7140,7140,7140,0
|
|
20240503,185900,364773070,7140,7140,7140,7140,1111
|
|
20240503,185800,364773070,7140,7140,7140,7140,0
|
|
20240503,185700,364773070,7140,7140,7140,7140,0
|
|
20240503,185600,364773070,7140,7140,7140,7140,0
|
|
20240503,185500,364773070,7140,7140,7140,7140,0
|
|
20240503,185400,364773070,7140,7140,7140,7140,0
|
|
20240503,185300,364773070,7140,7140,7140,7140,0
|
|
20240503,185200,364773070,7140,7140,7140,7140,0
|
|
20240503,185100,364773070,7140,7140,7140,7140,0
|
|
20240503,185000,364773070,7140,7140,7140,7140,0
|
|
20240503,184900,364773070,7140,7140,7140,7140,0
|
|
20240503,184800,364773070,7140,7140,7140,7140,0
|
|
20240503,184700,364773070,7140,7140,7140,7140,0
|
|
20240503,184600,364773070,7140,7140,7140,7140,0
|
|
20240503,184500,364773070,7140,7140,7140,7140,0
|
|
20240503,184400,364773070,7140,7140,7140,7140,0
|
|
20240503,184300,364773070,7140,7140,7140,7140,0
|
|
20240503,184200,364773070,7140,7140,7140,7140,0
|
|
20240503,184100,364773070,7140,7140,7140,7140,0
|
|
20240503,184000,364773070,7140,7140,7140,7140,0
|
|
20240503,183900,364773070,7140,7140,7140,7140,0
|
|
20240503,183800,364773070,7140,7140,7140,7140,0
|
|
20240503,183700,364773070,7140,7140,7140,7140,0
|
|
20240503,183600,364773070,7140,7140,7140,7140,0
|
|
20240503,183500,364773070,7140,7140,7140,7140,0
|
|
20240503,183400,364773070,7140,7140,7140,7140,0
|
|
20240503,183300,364773070,7140,7140,7140,7140,0
|
|
20240503,183200,364773070,7140,7140,7140,7140,0
|
|
20240503,183100,364773070,7140,7140,7140,7140,0
|
|
20240503,183000,364773070,7140,7140,7140,7140,0
|
|
20240503,182900,364773070,7140,7140,7140,7140,1111
|
|
20240503,182800,364773070,7140,7140,7140,7140,0
|
|
20240503,182700,364773070,7140,7140,7140,7140,0
|
|
20240503,182600,364773070,7140,7140,7140,7140,0
|
|
20240503,182500,364773070,7140,7140,7140,7140,0
|
|
20240503,182400,364773070,7140,7140,7140,7140,0
|
|
20240503,182300,364773070,7140,7140,7140,7140,0
|
|
20240503,182200,364773070,7140,7140,7140,7140,0
|
|
20240503,182100,364773070,7140,7140,7140,7140,0
|
|
20240503,182000,364773070,7140,7140,7140,7140,0
|
|
20240503,181900,364773070,7140,7140,7140,7140,0
|
|
20240503,181800,364773070,7140,7140,7140,7140,0
|
|
20240503,181700,364773070,7140,7140,7140,7140,0
|
|
20240503,181600,364773070,7140,7140,7140,7140,0
|
|
20240503,181500,364773070,7140,7140,7140,7140,0
|
|
20240503,181400,364773070,7140,7140,7140,7140,0
|
|
20240503,181300,364773070,7140,7140,7140,7140,0
|
|
20240503,181200,364773070,7140,7140,7140,7140,0
|
|
20240503,181100,364773070,7140,7140,7140,7140,0
|
|
20240503,181000,364773070,7140,7140,7140,7140,0
|
|
20240503,180900,364773070,7140,7140,7140,7140,0
|
|
20240503,180800,364773070,7140,7140,7140,7140,0
|
|
20240503,180700,364773070,7140,7140,7140,7140,0
|
|
20240503,180600,364773070,7140,7140,7140,7140,0
|
|
20240503,180500,364773070,7140,7140,7140,7140,0
|
|
20240503,180400,364773070,7140,7140,7140,7140,0
|
|
20240503,180300,364773070,7140,7140,7140,7140,0
|
|
20240503,180200,364773070,7140,7140,7140,7140,0
|
|
20240503,180100,364773070,7140,7140,7140,7140,0
|
|
20240503,180000,364773070,7140,7140,7140,7140,0
|
|
20240503,175900,364773070,7140,7140,7140,7140,1111
|
|
20240503,175800,364773070,7140,7140,7140,7140,0
|
|
20240503,175700,364773070,7140,7140,7140,7140,0
|
|
20240503,175600,364773070,7140,7140,7140,7140,0
|
|
20240503,175500,364773070,7140,7140,7140,7140,0
|
|
20240503,175400,364773070,7140,7140,7140,7140,0
|
|
20240503,175300,364773070,7140,7140,7140,7140,0
|
|
20240503,175200,364773070,7140,7140,7140,7140,0
|
|
20240503,175100,364773070,7140,7140,7140,7140,0
|
|
20240503,175000,364773070,7140,7140,7140,7140,0
|
|
20240503,174900,364773070,7140,7140,7140,7140,0
|
|
20240503,174800,364773070,7140,7140,7140,7140,0
|
|
20240503,174700,364773070,7140,7140,7140,7140,0
|
|
20240503,174600,364773070,7140,7140,7140,7140,0
|
|
20240503,174500,364773070,7140,7140,7140,7140,0
|
|
20240503,174400,364773070,7140,7140,7140,7140,0
|
|
20240503,174300,364773070,7140,7140,7140,7140,0
|
|
20240503,174200,364773070,7140,7140,7140,7140,0
|
|
20240503,174100,364773070,7140,7140,7140,7140,0
|
|
20240503,174000,364773070,7140,7140,7140,7140,0
|
|
20240503,173900,364773070,7140,7140,7140,7140,0
|
|
20240503,173800,364773070,7140,7140,7140,7140,0
|
|
20240503,173700,364773070,7140,7140,7140,7140,0
|
|
20240503,173600,364773070,7140,7140,7140,7140,0
|
|
20240503,173500,364773070,7140,7140,7140,7140,0
|
|
20240503,173400,364773070,7140,7140,7140,7140,0
|
|
20240503,173300,364773070,7140,7140,7140,7140,0
|
|
20240503,173200,364773070,7140,7140,7140,7140,0
|
|
20240503,173100,364773070,7140,7140,7140,7140,0
|
|
20240503,173000,364773070,7140,7140,7140,7140,0
|
|
20240503,172900,364773070,7140,7140,7140,7140,1111
|
|
20240503,172800,364773070,7140,7140,7140,7140,0
|
|
20240503,172700,364773070,7140,7140,7140,7140,0
|
|
20240503,172600,364773070,7140,7140,7140,7140,0
|
|
20240503,172500,364773070,7140,7140,7140,7140,0
|
|
20240503,172400,364773070,7140,7140,7140,7140,0
|
|
20240503,172300,364773070,7140,7140,7140,7140,0
|
|
20240503,172200,364773070,7140,7140,7140,7140,0
|
|
20240503,172100,364773070,7140,7140,7140,7140,0
|
|
20240503,172000,364773070,7140,7140,7140,7140,0
|
|
20240503,171900,364773070,7140,7140,7140,7140,0
|
|
20240503,171800,364773070,7140,7140,7140,7140,0
|
|
20240503,171700,364773070,7140,7140,7140,7140,0
|
|
20240503,171600,364773070,7140,7140,7140,7140,0
|
|
20240503,171500,364773070,7140,7140,7140,7140,0
|
|
20240503,171400,364773070,7140,7140,7140,7140,0
|
|
20240503,171300,364773070,7140,7140,7140,7140,0
|
|
20240503,171200,364773070,7140,7140,7140,7140,0
|
|
20240503,171100,364773070,7140,7140,7140,7140,0
|
|
20240503,171000,364773070,7140,7140,7140,7140,0
|
|
20240503,170900,364773070,7140,7140,7140,7140,0
|
|
20240503,170800,364773070,7140,7140,7140,7140,0
|
|
20240503,170700,364773070,7140,7140,7140,7140,0
|
|
20240503,170600,364773070,7140,7140,7140,7140,0
|
|
20240503,170500,364773070,7140,7140,7140,7140,0
|
|
20240503,170400,364773070,7140,7140,7140,7140,0
|
|
20240503,170300,364773070,7140,7140,7140,7140,0
|
|
20240503,170200,364773070,7140,7140,7140,7140,0
|
|
20240503,170100,364773070,7140,7140,7140,7140,0
|
|
20240503,170000,364773070,7140,7140,7140,7140,0
|
|
20240503,165900,364773070,7140,7140,7140,7140,1111
|
|
20240503,165800,364773070,7140,7140,7140,7140,0
|
|
20240503,165700,364773070,7140,7140,7140,7140,0
|
|
20240503,165600,364773070,7140,7140,7140,7140,0
|
|
20240503,165500,364773070,7140,7140,7140,7140,0
|
|
20240503,165400,364773070,7140,7140,7140,7140,0
|
|
20240503,165300,364773070,7140,7140,7140,7140,0
|
|
20240503,165200,364773070,7140,7140,7140,7140,0
|
|
20240503,165100,364773070,7140,7140,7140,7140,0
|
|
20240503,165000,364773070,7140,7140,7140,7140,0
|
|
20240503,164900,364773070,7140,7140,7140,7140,0
|
|
20240503,164800,364773070,7140,7140,7140,7140,0
|
|
20240503,164700,364773070,7140,7140,7140,7140,0
|
|
20240503,164600,364773070,7140,7140,7140,7140,0
|
|
20240503,164500,364773070,7140,7140,7140,7140,0
|
|
20240503,164400,364773070,7140,7140,7140,7140,0
|
|
20240503,164300,364773070,7140,7140,7140,7140,0
|
|
20240503,164200,364773070,7140,7140,7140,7140,0
|
|
20240503,164100,364773070,7140,7140,7140,7140,0
|
|
20240503,164000,364773070,7140,7140,7140,7140,0
|
|
20240503,163900,364773070,7140,7140,7140,7140,0
|
|
20240503,163800,364773070,7140,7140,7140,7140,0
|
|
20240503,163700,364773070,7140,7140,7140,7140,0
|
|
20240503,163600,364773070,7140,7140,7140,7140,0
|
|
20240503,163500,364773070,7140,7140,7140,7140,0
|
|
20240503,163400,364773070,7140,7140,7140,7140,0
|
|
20240503,163300,364773070,7140,7140,7140,7140,0
|
|
20240503,163200,364773070,7140,7140,7140,7140,0
|
|
20240503,163100,364773070,7140,7140,7140,7140,0
|
|
20240503,163000,364773070,7140,7140,7140,7140,0
|
|
20240503,162900,364773070,7140,7140,7140,7140,1111
|
|
20240503,162800,364773070,7140,7140,7140,7140,0
|
|
20240503,162700,364773070,7140,7140,7140,7140,0
|
|
20240503,162600,364773070,7140,7140,7140,7140,0
|
|
20240503,162500,364773070,7140,7140,7140,7140,0
|
|
20240503,162400,364773070,7140,7140,7140,7140,0
|
|
20240503,162300,364773070,7140,7140,7140,7140,0
|
|
20240503,162200,364773070,7140,7140,7140,7140,0
|
|
20240503,162100,364773070,7140,7140,7140,7140,0
|
|
20240503,162000,364773070,7140,7140,7140,7140,0
|
|
20240503,161900,364773070,7140,7140,7140,7140,0
|
|
20240503,161800,364773070,7140,7140,7140,7140,0
|
|
20240503,161700,364773070,7140,7140,7140,7140,0
|
|
20240503,161600,364773070,7140,7140,7140,7140,0
|
|
20240503,161500,364773070,7140,7140,7140,7140,0
|
|
20240503,161400,364773070,7140,7140,7140,7140,0
|
|
20240503,161300,364773070,7140,7140,7140,7140,0
|
|
20240503,161200,364773070,7140,7140,7140,7140,0
|
|
20240503,161100,364773070,7140,7140,7140,7140,0
|
|
20240503,161000,364773070,7140,7140,7140,7140,0
|
|
20240503,160900,364773070,7140,7140,7140,7140,0
|
|
20240503,160800,364773070,7140,7140,7140,7140,0
|
|
20240503,160700,364773070,7140,7140,7140,7140,0
|
|
20240503,160600,364773070,7140,7140,7140,7140,0
|
|
20240503,160500,364773070,7140,7140,7140,7140,0
|
|
20240503,160400,364773070,7140,7140,7140,7140,0
|
|
20240503,160300,364773070,7140,7140,7140,7140,0
|
|
20240503,160200,364773070,7140,7140,7140,7140,0
|
|
20240503,160100,364773070,7140,7140,7140,7140,0
|
|
20240503,160000,364773070,7140,7140,7140,7140,0
|
|
20240503,155900,364773070,7140,7140,7140,7140,1111
|
|
20240503,155800,364773070,7140,7140,7140,7140,0
|
|
20240503,155700,364773070,7140,7140,7140,7140,0
|
|
20240503,155600,364773070,7140,7140,7140,7140,0
|
|
20240503,155500,364773070,7140,7140,7140,7140,0
|
|
20240503,155400,364773070,7140,7140,7140,7140,0
|
|
20240503,155300,364773070,7140,7140,7140,7140,0
|
|
20240503,155200,364773070,7140,7140,7140,7140,0
|
|
20240503,155100,364773070,7140,7140,7140,7140,0
|
|
20240503,155000,364773070,7140,7140,7140,7140,0
|
|
20240503,154900,364773070,7140,7140,7140,7140,0
|
|
20240503,154800,364773070,7140,7140,7140,7140,0
|
|
20240503,154700,364773070,7140,7140,7140,7140,0
|
|
20240503,154600,364773070,7140,7140,7140,7140,0
|
|
20240503,154500,364773070,7140,7140,7140,7140,0
|
|
20240503,154400,364773070,7140,7140,7140,7140,0
|
|
20240503,154300,364773070,7140,7140,7140,7140,0
|
|
20240503,154200,364773070,7140,7140,7140,7140,0
|
|
20240503,154100,364773070,7140,7140,7140,7140,0
|
|
20240503,154000,364773070,7140,7140,7140,7140,0
|
|
20240503,153900,364773070,7140,7140,7140,7140,0
|
|
20240503,153800,364773070,7140,7140,7140,7140,0
|
|
20240503,153700,364773070,7140,7140,7140,7140,0
|
|
20240503,153600,364773070,7140,7140,7140,7140,0
|
|
20240503,153500,364773070,7140,7140,7140,7140,0
|
|
20240503,153400,364773070,7140,7140,7140,7140,0
|
|
20240503,153300,364773070,7140,7140,7140,7140,0
|
|
20240503,153200,364773070,7140,7140,7140,7140,0
|
|
20240503,153100,364773070,7140,7140,7140,7140,0
|
|
20240503,153000,364773070,7140,7140,7140,7140,1111
|
|
20240503,152900,356840530,7150,7150,7150,7150,0
|
|
20240503,152800,356840530,7150,7150,7150,7150,0
|
|
20240503,152700,356840530,7150,7150,7150,7150,0
|
|
20240503,152600,356840530,7150,7150,7150,7150,0
|
|
20240503,152500,356840530,7150,7150,7150,7150,0
|
|
20240503,152400,356840530,7150,7150,7150,7150,0
|
|
20240503,152300,356840530,7150,7150,7150,7150,0
|
|
20240503,152200,356840530,7150,7150,7150,7150,0
|
|
20240503,152100,356840530,7150,7150,7150,7150,0
|
|
20240503,152000,356840530,7150,7150,7150,7150,0
|
|
20240503,151900,356840530,7150,7150,7180,7150,2454
|
|
20240503,151800,339293230,7180,7180,7180,7180,28
|
|
20240503,151700,339092190,7170,7150,7170,7150,88
|
|
20240503,151600,338462950,7150,7160,7160,7150,649
|
|
20240503,151500,333822580,7160,7160,7160,7160,166
|
|
20240503,151400,332634020,7170,7170,7170,7160,339
|
|
20240503,151300,330206390,7160,7160,7160,7160,12
|
|
20240503,151200,330120470,7160,7170,7170,7160,25
|
|
20240503,151100,329941260,7170,7160,7170,7150,1045
|
|
20240503,151000,322459060,7170,7160,7170,7160,46
|
|
20240503,150900,322129280,7150,7150,7150,7150,0
|
|
20240503,150800,322129280,7150,7150,7150,7150,110
|
|
20240503,150700,321342780,7160,7160,7160,7160,0
|
|
20240503,150600,321342780,7160,7160,7160,7160,3
|
|
20240503,150500,321321300,7150,7160,7160,7150,38
|
|
20240503,150400,321049410,7160,7160,7160,7160,5
|
|
20240503,150300,321013610,7150,7150,7150,7150,252
|
|
20240503,150200,319211810,7150,7170,7170,7150,326
|
|
20240503,150100,316880810,7180,7150,7180,7150,18
|
|
20240503,150000,316751600,7150,7160,7160,7150,10
|
|
20240503,145900,316680090,7180,7180,7180,7180,20
|
|
20240503,145800,316536490,7150,7150,7150,7150,282
|
|
20240503,145700,314520190,7180,7180,7180,7180,0
|
|
20240503,145600,314520190,7180,7180,7180,7180,5
|
|
20240503,145500,314484290,7180,7150,7180,7150,531
|
|
20240503,145400,310687040,7150,7180,7180,7150,287
|
|
20240503,145300,308634300,7180,7180,7180,7180,0
|
|
20240503,145200,308634300,7180,7170,7180,7170,5
|
|
20240503,145100,308598420,7150,7150,7150,7150,500
|
|
20240503,145000,305023420,7150,7170,7170,7150,22
|
|
20240503,144900,304865740,7170,7170,7170,7170,100
|
|
20240503,144800,304148740,7170,7150,7170,7150,46
|
|
20240503,144700,303819480,7140,7140,7150,7140,900
|
|
20240503,144600,297393300,7150,7150,7150,7150,3
|
|
20240503,144500,297371850,7170,7170,7170,7170,23
|
|
20240503,144400,297206940,7140,7150,7150,7140,101
|
|
20240503,144300,296485320,7150,7150,7150,7150,100
|
|
20240503,144200,295770320,7170,7170,7170,7170,20
|
|
20240503,144100,295626920,7160,7140,7160,7140,27
|
|
20240503,144000,295433820,7140,7140,7140,7140,23
|
|
20240503,143900,295269600,7160,7160,7160,7160,0
|
|
20240503,143800,295269600,7160,7160,7160,7160,26
|
|
20240503,143700,295083440,7150,7150,7150,7150,4
|
|
20240503,143600,295054840,7140,7140,7140,7140,26
|
|
20240503,143500,294869200,7140,7150,7150,7140,1013
|
|
20240503,143400,287634270,7150,7150,7150,7150,0
|
|
20240503,143300,287634270,7150,7160,7170,7150,534
|
|
20240503,143200,283815560,7170,7170,7170,7170,0
|
|
20240503,143100,283815560,7170,7170,7170,7170,0
|
|
20240503,143000,283815560,7170,7160,7170,7160,33
|
|
20240503,142900,283579020,7150,7150,7150,7150,100
|
|
20240503,142800,282864020,7160,7160,7160,7160,0
|
|
20240503,142700,282864020,7160,7160,7160,7160,0
|
|
20240503,142600,282864020,7160,7160,7170,7160,145
|
|
20240503,142500,281825510,7170,7170,7170,7170,0
|
|
20240503,142400,281825510,7170,7170,7170,7170,0
|
|
20240503,142300,281825510,7170,7170,7170,7170,25
|
|
20240503,142200,281646260,7170,7160,7170,7160,6
|
|
20240503,142100,281603250,7160,7160,7160,7160,42
|
|
20240503,142000,281302530,7160,7160,7160,7160,512
|
|
20240503,141900,277636610,7190,7190,7190,7190,28
|
|
20240503,141800,277435290,7160,7160,7160,7160,0
|
|
20240503,141700,277435290,7160,7160,7160,7160,10
|
|
20240503,141600,277363690,7180,7150,7180,7150,33
|
|
20240503,141500,277126810,7180,7180,7180,7180,27
|
|
20240503,141400,276932950,7170,7160,7170,7160,7
|
|
20240503,141300,276882810,7160,7160,7160,7160,0
|
|
20240503,141200,276882810,7160,7150,7160,7150,103
|
|
20240503,141100,276145480,7160,7160,7160,7160,40
|
|
20240503,141000,275859080,7160,7160,7160,7160,5
|
|
20240503,140900,275823280,7160,7160,7160,7150,107
|
|
20240503,140800,275057250,7150,7150,7150,7150,0
|
|
20240503,140700,275057250,7150,7150,7150,7150,1
|
|
20240503,140600,275050100,7160,7160,7160,7160,9
|
|
20240503,140500,274985660,7160,7160,7160,7160,2
|
|
20240503,140400,274971340,7160,7160,7160,7160,15
|
|
20240503,140300,274863940,7150,7160,7160,7150,50
|
|
20240503,140200,274506140,7150,7150,7150,7150,4
|
|
20240503,140100,274477540,7150,7150,7150,7150,0
|
|
20240503,140000,274477540,7150,7140,7150,7140,15
|
|
20240503,135900,274370340,7140,7150,7150,7140,34
|
|
20240503,135800,274127330,7140,7140,7140,7140,0
|
|
20240503,135700,274127330,7140,7140,7140,7140,0
|
|
20240503,135600,274127330,7140,7140,7140,7140,0
|
|
20240503,135500,274127330,7140,7140,7140,7140,0
|
|
20240503,135400,274127330,7140,7140,7140,7140,59
|
|
20240503,135300,273706070,7140,7150,7150,7140,1931
|
|
20240503,135200,259914770,7150,7150,7150,7150,9
|
|
20240503,135100,259850420,7160,7160,7160,7160,0
|
|
20240503,135000,259850420,7160,7160,7160,7160,23
|
|
20240503,134900,259685740,7150,7150,7150,7150,54
|
|
20240503,134800,259299640,7160,7160,7160,7160,0
|
|
20240503,134700,259299640,7160,7160,7160,7160,1
|
|
20240503,134600,259292480,7160,7160,7160,7160,33
|
|
20240503,134500,259056200,7160,7160,7160,7160,73
|
|
20240503,134400,258533520,7150,7150,7150,7150,0
|
|
20240503,134300,258533520,7150,7150,7150,7150,0
|
|
20240503,134200,258533520,7150,7160,7160,7150,513
|
|
20240503,134100,254863860,7170,7170,7170,7170,18
|
|
20240503,134000,254734800,7170,7170,7170,7170,0
|
|
20240503,133900,254734800,7170,7170,7170,7170,55
|
|
20240503,133800,254340450,7170,7170,7170,7170,25
|
|
20240503,133700,254161200,7170,7170,7170,7170,1
|
|
20240503,133600,254154030,7180,7180,7180,7180,0
|
|
20240503,133500,254154030,7180,7180,7180,7180,0
|
|
20240503,133400,254154030,7180,7180,7180,7180,27
|
|
20240503,133300,253960170,7180,7180,7180,7180,5
|
|
20240503,133200,253924270,7180,7180,7180,7180,0
|
|
20240503,133100,253924270,7180,7160,7180,7160,36
|
|
20240503,133000,253665980,7180,7180,7180,7180,0
|
|
20240503,132900,253665980,7180,7180,7180,7180,3
|
|
20240503,132800,253644440,7180,7180,7180,7180,69
|
|
20240503,132700,253149020,7180,7170,7180,7170,11
|
|
20240503,132600,253070050,7180,7180,7180,7180,18
|
|
20240503,132500,252940810,7170,7170,7170,7170,13
|
|
20240503,132400,252847600,7160,7160,7160,7160,0
|
|
20240503,132300,252847600,7160,7160,7160,7160,30
|
|
20240503,132200,252632800,7180,7180,7180,7180,0
|
|
20240503,132100,252632800,7180,7180,7180,7180,0
|
|
20240503,132000,252632800,7180,7180,7180,7180,27
|
|
20240503,131900,252438940,7170,7170,7170,7170,6
|
|
20240503,131800,252395920,7170,7170,7170,7170,0
|
|
20240503,131700,252395920,7170,7170,7170,7170,3
|
|
20240503,131600,252374410,7170,7170,7180,7170,82
|
|
20240503,131500,251785790,7180,7180,7180,7180,100
|
|
20240503,131400,251067790,7180,7180,7180,7180,0
|
|
20240503,131300,251067790,7180,7170,7180,7170,24
|
|
20240503,131200,250895520,7180,7180,7180,7180,0
|
|
20240503,131100,250895520,7180,7180,7180,7180,0
|
|
20240503,131000,250895520,7180,7180,7180,7180,0
|
|
20240503,130900,250895520,7180,7180,7180,7180,28
|
|
20240503,130800,250694480,7180,7180,7180,7180,4
|
|
20240503,130700,250665760,7180,7170,7180,7170,24
|
|
20240503,130600,250493460,7160,7160,7160,7160,0
|
|
20240503,130500,250493460,7160,7160,7160,7160,0
|
|
20240503,130400,250493460,7160,7160,7160,7160,2
|
|
20240503,130300,250479140,7160,7160,7160,7160,0
|
|
20240503,130200,250479140,7160,7160,7160,7160,1
|
|
20240503,130100,250471980,7160,7150,7160,7150,48
|
|
20240503,130000,250128730,7150,7150,7150,7150,114
|
|
20240503,125900,249313630,7160,7180,7180,7160,333
|
|
20240503,125800,246929310,7180,7180,7180,7180,8
|
|
20240503,125700,246871870,7180,7180,7180,7180,39
|
|
20240503,125600,246591850,7180,7180,7180,7180,22
|
|
20240503,125500,246433890,7180,7180,7180,7180,1
|
|
20240503,125400,246426710,7180,7180,7180,7180,25
|
|
20240503,125300,246247210,7180,7180,7180,7180,0
|
|
20240503,125200,246247210,7180,7180,7180,7180,43
|
|
20240503,125100,245938470,7180,7180,7180,7180,56
|
|
20240503,125000,245536390,7180,7160,7180,7160,86
|
|
20240503,124900,244919340,7140,7140,7140,7140,0
|
|
20240503,124800,244919340,7140,7140,7140,7140,0
|
|
20240503,124700,244919340,7140,7150,7150,7140,75
|
|
20240503,124600,244383830,7150,7150,7150,7150,427
|
|
20240503,124500,241330780,7150,7150,7150,7150,10
|
|
20240503,124400,241259280,7150,7150,7150,7150,20
|
|
20240503,124300,241116280,7140,7140,7140,7140,0
|
|
20240503,124200,241116280,7140,7140,7140,7140,0
|
|
20240503,124100,241116280,7140,7140,7140,7140,0
|
|
20240503,124000,241116280,7140,7140,7140,7140,0
|
|
20240503,123900,241116280,7140,7140,7140,7140,0
|
|
20240503,123800,241116280,7140,7140,7140,7140,0
|
|
20240503,123700,241116280,7140,7140,7140,7140,0
|
|
20240503,123600,241116280,7140,7140,7140,7140,99
|
|
20240503,123500,240409420,7130,7140,7140,7130,829
|
|
20240503,123400,234490760,7150,7150,7150,7150,57
|
|
20240503,123300,234083210,7150,7150,7150,7150,0
|
|
20240503,123200,234083210,7150,7150,7150,7150,0
|
|
20240503,123100,234083210,7150,7150,7150,7150,9
|
|
20240503,123000,234018860,7150,7150,7150,7150,0
|
|
20240503,122900,234018860,7150,7150,7150,7150,0
|
|
20240503,122800,234018860,7150,7150,7150,7150,6
|
|
20240503,122700,233975960,7150,7150,7150,7150,171
|
|
20240503,122600,232753310,7150,7150,7150,7150,0
|
|
20240503,122500,232753310,7150,7150,7150,7150,0
|
|
20240503,122400,232753310,7150,7160,7160,7150,136
|
|
20240503,122300,231779640,7170,7170,7170,7170,10
|
|
20240503,122200,231707940,7160,7160,7160,7160,0
|
|
20240503,122100,231707940,7160,7160,7160,7160,0
|
|
20240503,122000,231707940,7160,7160,7160,7160,0
|
|
20240503,121900,231707940,7160,7160,7160,7160,20
|
|
20240503,121800,231564740,7160,7160,7160,7160,5
|
|
20240503,121700,231528940,7140,7140,7140,7140,0
|
|
20240503,121600,231528940,7140,7140,7140,7140,0
|
|
20240503,121500,231528940,7140,7140,7140,7140,0
|
|
20240503,121400,231528940,7140,7140,7140,7140,9
|
|
20240503,121300,231464680,7140,7140,7140,7140,0
|
|
20240503,121200,231464680,7140,7140,7140,7140,0
|
|
20240503,121100,231464680,7140,7140,7140,7140,4
|
|
20240503,121000,231436120,7170,7170,7170,7170,0
|
|
20240503,120900,231436120,7170,7170,7170,7170,0
|
|
20240503,120800,231436120,7170,7150,7170,7130,1213
|
|
20240503,120700,222778010,7150,7150,7150,7150,2000
|
|
20240503,120600,208478010,7170,7170,7170,7170,4
|
|
20240503,120500,208449330,7160,7160,7160,7160,0
|
|
20240503,120400,208449330,7160,7160,7160,7160,0
|
|
20240503,120300,208449330,7160,7160,7160,7160,0
|
|
20240503,120200,208449330,7160,7160,7160,7160,152
|
|
20240503,120100,207361010,7160,7160,7160,7160,0
|
|
20240503,120000,207361010,7160,7160,7160,7160,252
|
|
20240503,115900,205556690,7170,7170,7170,7170,0
|
|
20240503,115800,205556690,7170,7170,7170,7170,0
|
|
20240503,115700,205556690,7170,7170,7170,7170,20
|
|
20240503,115600,205413290,7170,7170,7170,7170,0
|
|
20240503,115500,205413290,7170,7170,7170,7170,0
|
|
20240503,115400,205413290,7170,7170,7170,7170,2
|
|
20240503,115300,205398950,7160,7160,7160,7160,0
|
|
20240503,115200,205398950,7160,7160,7160,7160,0
|
|
20240503,115100,205398950,7160,7160,7160,7160,30
|
|
20240503,115000,205184150,7160,7160,7160,7160,0
|
|
20240503,114900,205184150,7160,7160,7160,7160,0
|
|
20240503,114800,205184150,7160,7160,7160,7160,0
|
|
20240503,114700,205184150,7160,7160,7160,7160,0
|
|
20240503,114600,205184150,7160,7160,7160,7160,0
|
|
20240503,114500,205184150,7160,7160,7160,7160,0
|
|
20240503,114400,205184150,7160,7160,7160,7160,0
|
|
20240503,114300,205184150,7160,7160,7160,7160,0
|
|
20240503,114200,205184150,7160,7160,7160,7160,500
|
|
20240503,114100,201604150,7160,7160,7160,7160,32
|
|
20240503,114000,201375030,7190,7160,7190,7160,44
|
|
20240503,113900,201059960,7190,7190,7190,7190,0
|
|
20240503,113800,201059960,7190,7190,7190,7190,0
|
|
20240503,113700,201059960,7190,7190,7190,7190,1
|
|
20240503,113600,201052770,7150,7150,7150,7150,43
|
|
20240503,113500,200745320,7190,7190,7190,7190,0
|
|
20240503,113400,200745320,7190,7160,7190,7150,4051
|
|
20240503,113300,171759150,7170,7170,7170,7170,50
|
|
20240503,113200,171400650,7170,7170,7170,7170,300
|
|
20240503,113100,169249650,7170,7170,7170,7170,0
|
|
20240503,113000,169249650,7170,7170,7170,7170,351
|
|
20240503,112900,166732980,7170,7170,7170,7170,0
|
|
20240503,112800,166732980,7170,7170,7170,7170,0
|
|
20240503,112700,166732980,7170,7170,7170,7170,104
|
|
20240503,112600,165987300,7170,7170,7170,7170,0
|
|
20240503,112500,165987300,7170,7190,7190,7170,704
|
|
20240503,112400,160939540,7190,7180,7190,7180,12
|
|
20240503,112300,160853370,7190,7190,7190,7190,0
|
|
20240503,112200,160853370,7190,7180,7190,7180,47
|
|
20240503,112100,160515450,7170,7170,7170,7170,0
|
|
20240503,112000,160515450,7170,7170,7170,7170,0
|
|
20240503,111900,160515450,7170,7170,7170,7170,0
|
|
20240503,111800,160515450,7170,7180,7180,7170,21
|
|
20240503,111700,160364870,7170,7170,7170,7170,0
|
|
20240503,111600,160364870,7170,7170,7170,7170,0
|
|
20240503,111500,160364870,7170,7170,7170,7170,0
|
|
20240503,111400,160364870,7170,7170,7170,7170,995
|
|
20240503,111300,153230720,7190,7180,7190,7180,9
|
|
20240503,111200,153166020,7170,7170,7170,7170,30
|
|
20240503,111100,152950920,7170,7170,7170,7170,28
|
|
20240503,111000,152750160,7180,7180,7180,7180,0
|
|
20240503,110900,152750160,7180,7180,7180,7180,0
|
|
20240503,110800,152750160,7180,7180,7180,7180,131
|
|
20240503,110700,151809580,7180,7180,7180,7180,11
|
|
20240503,110600,151730600,7170,7180,7180,7170,113
|
|
20240503,110500,150920290,7180,7180,7180,7180,1
|
|
20240503,110400,150913110,7180,7180,7180,7180,0
|
|
20240503,110300,150913110,7180,7180,7180,7180,100
|
|
20240503,110200,150195110,7180,7180,7180,7180,0
|
|
20240503,110100,150195110,7180,7180,7180,7180,500
|
|
20240503,110000,146605110,7180,7180,7180,7180,723
|
|
20240503,105900,141413970,7200,7200,7200,7200,15
|
|
20240503,105800,141305970,7190,7190,7190,7190,2
|
|
20240503,105700,141291590,7200,7200,7200,7190,3
|
|
20240503,105600,141270000,7190,7190,7190,7190,286
|
|
20240503,105500,139213660,7190,7190,7190,7190,0
|
|
20240503,105400,139213660,7190,7190,7190,7190,0
|
|
20240503,105300,139213660,7190,7190,7190,7190,425
|
|
20240503,105200,136157910,7220,7220,7220,7220,3
|
|
20240503,105100,136136250,7220,7220,7220,7220,60
|
|
20240503,105000,135703050,7220,7220,7220,7220,0
|
|
20240503,104900,135703050,7220,7220,7220,7220,51
|
|
20240503,104800,135334830,7220,7200,7220,7200,104
|
|
20240503,104700,134585950,7190,7190,7190,7190,0
|
|
20240503,104600,134585950,7190,7190,7190,7190,0
|
|
20240503,104500,134585950,7190,7190,7190,7190,0
|
|
20240503,104400,134585950,7190,7190,7190,7190,0
|
|
20240503,104300,134585950,7190,7190,7190,7190,95
|
|
20240503,104200,133902900,7180,7180,7180,7180,0
|
|
20240503,104100,133902900,7180,7180,7180,7180,0
|
|
20240503,104000,133902900,7180,7180,7180,7180,569
|
|
20240503,103900,129817480,7180,7180,7180,7180,0
|
|
20240503,103800,129817480,7180,7180,7180,7180,5
|
|
20240503,103700,129781580,7180,7180,7180,7180,2
|
|
20240503,103600,129767220,7180,7180,7180,7180,42
|
|
20240503,103500,129465660,7170,7170,7170,7170,0
|
|
20240503,103400,129465660,7170,7170,7170,7170,104
|
|
20240503,103300,128719980,7180,7180,7180,7180,394
|
|
20240503,103200,125891060,7180,7180,7180,7180,0
|
|
20240503,103100,125891060,7180,7180,7180,7180,0
|
|
20240503,103000,125891060,7180,7180,7180,7180,223
|
|
20240503,102900,124289920,7180,7180,7180,7180,190
|
|
20240503,102800,122925720,7190,7190,7190,7190,0
|
|
20240503,102700,122925720,7190,7180,7190,7180,108
|
|
20240503,102600,122149780,7190,7190,7190,7190,0
|
|
20240503,102500,122149780,7190,7190,7190,7190,0
|
|
20240503,102400,122149780,7190,7190,7190,7190,83
|
|
20240503,102300,121553010,7190,7190,7190,7180,47
|
|
20240503,102200,121215510,7190,7190,7190,7180,447
|
|
20240503,102100,118006030,7190,7190,7190,7190,1
|
|
20240503,102000,117998840,7190,7190,7190,7190,400
|
|
20240503,101900,115122840,7190,7190,7190,7190,1
|
|
20240503,101800,115115650,7180,7180,7180,7180,0
|
|
20240503,101700,115115650,7180,7190,7190,7180,33
|
|
20240503,101600,114878400,7190,7180,7190,7180,603
|
|
20240503,101500,110548830,7190,7190,7190,7190,0
|
|
20240503,101400,110548830,7190,7210,7210,7190,938
|
|
20240503,101300,103802430,7220,7220,7220,7220,133
|
|
20240503,101200,102842170,7220,7220,7220,7220,0
|
|
20240503,101100,102842170,7220,7220,7220,7220,30
|
|
20240503,101000,102625570,7210,7210,7210,7210,43
|
|
20240503,100900,102315540,7210,7210,7210,7210,81
|
|
20240503,100800,101731530,7220,7220,7220,7220,0
|
|
20240503,100700,101731530,7220,7220,7220,7220,4
|
|
20240503,100600,101702650,7220,7220,7220,7220,0
|
|
20240503,100500,101702650,7220,7220,7220,7220,0
|
|
20240503,100400,101702650,7220,7220,7220,7220,50
|
|
20240503,100300,101341650,7220,7220,7220,7220,0
|
|
20240503,100200,101341650,7220,7200,7220,7200,33
|
|
20240503,100100,101103450,7200,7200,7200,7200,0
|
|
20240503,100000,101103450,7200,7200,7200,7200,0
|
|
20240503,095900,101103450,7200,7200,7200,7200,10
|
|
20240503,095800,101031450,7200,7200,7200,7200,6
|
|
20240503,095700,100988250,7220,7220,7220,7220,47
|
|
20240503,095600,100648910,7220,7220,7220,7220,0
|
|
20240503,095500,100648910,7220,7200,7220,7200,107
|
|
20240503,095400,99878370,7190,7200,7200,7190,395
|
|
20240503,095300,97038280,7200,7200,7200,7200,20
|
|
20240503,095200,96894280,7190,7190,7190,7190,0
|
|
20240503,095100,96894280,7190,7190,7190,7190,0
|
|
20240503,095000,96894280,7190,7190,7190,7190,0
|
|
20240503,094900,96894280,7190,7190,7190,7190,30
|
|
20240503,094800,96678580,7190,7190,7190,7190,0
|
|
20240503,094700,96678580,7190,7190,7190,7190,2
|
|
20240503,094600,96664200,7210,7220,7220,7210,82
|
|
20240503,094500,96072970,7230,7230,7230,7230,0
|
|
20240503,094400,96072970,7230,7230,7230,7230,0
|
|
20240503,094300,96072970,7230,7230,7230,7230,0
|
|
20240503,094200,96072970,7230,7230,7230,7230,0
|
|
20240503,094100,96072970,7230,7230,7230,7230,0
|
|
20240503,094000,96072970,7230,7200,7230,7200,174
|
|
20240503,093900,94819200,7190,7180,7190,7180,308
|
|
20240503,093800,92607680,7190,7190,7190,7190,1
|
|
20240503,093700,92600490,7190,7190,7190,7190,200
|
|
20240503,093600,91162490,7190,7190,7190,7190,12
|
|
20240503,093500,91076210,7190,7190,7190,7190,1548
|
|
20240503,093400,79946090,7200,7200,7200,7200,10
|
|
20240503,093300,79874090,7200,7190,7200,7190,189
|
|
20240503,093200,78514780,7200,7200,7200,7200,1753
|
|
20240503,093100,65893180,7210,7210,7210,7210,121
|
|
20240503,093000,65020770,7210,7210,7210,7210,4
|
|
20240503,092900,64991930,7210,7200,7210,7200,200
|
|
20240503,092800,63550430,7200,7200,7200,7200,200
|
|
20240503,092700,62110430,7200,7220,7220,7200,433
|
|
20240503,092600,58991710,7220,7210,7220,7200,168
|
|
20240503,092500,57781740,7220,7210,7220,7210,189
|
|
20240503,092400,56419030,7210,7210,7210,7210,90
|
|
20240503,092300,55770130,7200,7200,7200,7200,0
|
|
20240503,092200,55770130,7200,7200,7200,7200,0
|
|
20240503,092100,55770130,7200,7200,7200,7200,0
|
|
20240503,092000,55770130,7200,7200,7200,7200,0
|
|
20240503,091900,55770130,7200,7220,7220,7200,1364
|
|
20240503,091800,45938610,7210,7210,7210,7210,57
|
|
20240503,091700,45527640,7210,7210,7210,7210,20
|
|
20240503,091600,45383440,7210,7210,7210,7210,59
|
|
20240503,091500,44958050,7220,7220,7220,7220,500
|
|
20240503,091400,41348050,7220,7220,7220,7220,0
|
|
20240503,091300,41348050,7220,7210,7220,7210,482
|
|
20240503,091200,37871450,7220,7220,7220,7220,1
|
|
20240503,091100,37864230,7200,7200,7200,7200,0
|
|
20240503,091000,37864230,7200,7220,7220,7200,46
|
|
20240503,090900,37532130,7200,7220,7220,7200,1959
|
|
20240503,090800,23396810,7230,7230,7230,7230,0
|
|
20240503,090700,23396810,7230,7230,7230,7230,101
|
|
20240503,090600,22666580,7230,7230,7230,7230,446
|
|
20240503,090500,19442000,7230,7230,7230,7230,0
|
|
20240503,090400,19442000,7230,7250,7250,7230,1161
|
|
20240503,090300,11027970,7250,7250,7250,7250,33
|
|
20240503,090200,10788720,7250,7250,7250,7250,28
|
|
20240503,090100,10585720,7250,7250,7250,7250,50
|
|
20240503,090000,10223220,7230,7230,7230,7230,1414
|