655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,195200,305191570,7110,7110,7110,7110,546
|
|
20240502,195100,305191570,7110,7110,7110,7110,0
|
|
20240502,195000,305191570,7110,7110,7110,7110,0
|
|
20240502,194900,305191570,7110,7110,7110,7110,0
|
|
20240502,194800,305191570,7110,7110,7110,7110,0
|
|
20240502,194700,305191570,7110,7110,7110,7110,0
|
|
20240502,194600,305191570,7110,7110,7110,7110,0
|
|
20240502,194500,305191570,7110,7110,7110,7110,0
|
|
20240502,194400,305191570,7110,7110,7110,7110,0
|
|
20240502,194300,305191570,7110,7110,7110,7110,0
|
|
20240502,194200,305191570,7110,7110,7110,7110,0
|
|
20240502,194100,305191570,7110,7110,7110,7110,0
|
|
20240502,194000,305191570,7110,7110,7110,7110,0
|
|
20240502,193900,305191570,7110,7110,7110,7110,0
|
|
20240502,193800,305191570,7110,7110,7110,7110,0
|
|
20240502,193700,305191570,7110,7110,7110,7110,0
|
|
20240502,193600,305191570,7110,7110,7110,7110,0
|
|
20240502,193500,305191570,7110,7110,7110,7110,0
|
|
20240502,193400,305191570,7110,7110,7110,7110,0
|
|
20240502,193300,305191570,7110,7110,7110,7110,0
|
|
20240502,193200,305191570,7110,7110,7110,7110,0
|
|
20240502,193100,305191570,7110,7110,7110,7110,0
|
|
20240502,193000,305191570,7110,7110,7110,7110,0
|
|
20240502,192900,305191570,7110,7110,7110,7110,0
|
|
20240502,192800,305191570,7110,7110,7110,7110,0
|
|
20240502,192700,305191570,7110,7110,7110,7110,0
|
|
20240502,192600,305191570,7110,7110,7110,7110,0
|
|
20240502,192500,305191570,7110,7110,7110,7110,0
|
|
20240502,192400,305191570,7110,7110,7110,7110,0
|
|
20240502,192300,305191570,7110,7110,7110,7110,0
|
|
20240502,192200,305191570,7110,7110,7110,7110,546
|
|
20240502,192100,305191570,7110,7110,7110,7110,0
|
|
20240502,192000,305191570,7110,7110,7110,7110,0
|
|
20240502,191900,305191570,7110,7110,7110,7110,0
|
|
20240502,191800,305191570,7110,7110,7110,7110,0
|
|
20240502,191700,305191570,7110,7110,7110,7110,0
|
|
20240502,191600,305191570,7110,7110,7110,7110,0
|
|
20240502,191500,305191570,7110,7110,7110,7110,0
|
|
20240502,191400,305191570,7110,7110,7110,7110,0
|
|
20240502,191300,305191570,7110,7110,7110,7110,0
|
|
20240502,191200,305191570,7110,7110,7110,7110,0
|
|
20240502,191100,305191570,7110,7110,7110,7110,0
|
|
20240502,191000,305191570,7110,7110,7110,7110,0
|
|
20240502,190900,305191570,7110,7110,7110,7110,0
|
|
20240502,190800,305191570,7110,7110,7110,7110,0
|
|
20240502,190700,305191570,7110,7110,7110,7110,0
|
|
20240502,190600,305191570,7110,7110,7110,7110,0
|
|
20240502,190500,305191570,7110,7110,7110,7110,0
|
|
20240502,190400,305191570,7110,7110,7110,7110,0
|
|
20240502,190300,305191570,7110,7110,7110,7110,0
|
|
20240502,190200,305191570,7110,7110,7110,7110,0
|
|
20240502,190100,305191570,7110,7110,7110,7110,0
|
|
20240502,190000,305191570,7110,7110,7110,7110,0
|
|
20240502,185900,305191570,7110,7110,7110,7110,0
|
|
20240502,185800,305191570,7110,7110,7110,7110,0
|
|
20240502,185700,305191570,7110,7110,7110,7110,0
|
|
20240502,185600,305191570,7110,7110,7110,7110,0
|
|
20240502,185500,305191570,7110,7110,7110,7110,0
|
|
20240502,185400,305191570,7110,7110,7110,7110,0
|
|
20240502,185300,305191570,7110,7110,7110,7110,0
|
|
20240502,185200,305191570,7110,7110,7110,7110,546
|
|
20240502,185100,305191570,7110,7110,7110,7110,0
|
|
20240502,185000,305191570,7110,7110,7110,7110,0
|
|
20240502,184900,305191570,7110,7110,7110,7110,0
|
|
20240502,184800,305191570,7110,7110,7110,7110,0
|
|
20240502,184700,305191570,7110,7110,7110,7110,0
|
|
20240502,184600,305191570,7110,7110,7110,7110,0
|
|
20240502,184500,305191570,7110,7110,7110,7110,0
|
|
20240502,184400,305191570,7110,7110,7110,7110,0
|
|
20240502,184300,305191570,7110,7110,7110,7110,0
|
|
20240502,184200,305191570,7110,7110,7110,7110,0
|
|
20240502,184100,305191570,7110,7110,7110,7110,0
|
|
20240502,184000,305191570,7110,7110,7110,7110,0
|
|
20240502,183900,305191570,7110,7110,7110,7110,0
|
|
20240502,183800,305191570,7110,7110,7110,7110,0
|
|
20240502,183700,305191570,7110,7110,7110,7110,0
|
|
20240502,183600,305191570,7110,7110,7110,7110,0
|
|
20240502,183500,305191570,7110,7110,7110,7110,0
|
|
20240502,183400,305191570,7110,7110,7110,7110,0
|
|
20240502,183300,305191570,7110,7110,7110,7110,0
|
|
20240502,183200,305191570,7110,7110,7110,7110,0
|
|
20240502,183100,305191570,7110,7110,7110,7110,0
|
|
20240502,183000,305191570,7110,7110,7110,7110,0
|
|
20240502,182900,305191570,7110,7110,7110,7110,0
|
|
20240502,182800,305191570,7110,7110,7110,7110,0
|
|
20240502,182700,305191570,7110,7110,7110,7110,0
|
|
20240502,182600,305191570,7110,7110,7110,7110,0
|
|
20240502,182500,305191570,7110,7110,7110,7110,0
|
|
20240502,182400,305191570,7110,7110,7110,7110,0
|
|
20240502,182300,305191570,7110,7110,7110,7110,0
|
|
20240502,182200,305191570,7110,7110,7110,7110,546
|
|
20240502,182100,305191570,7110,7110,7110,7110,0
|
|
20240502,182000,305191570,7110,7110,7110,7110,0
|
|
20240502,181900,305191570,7110,7110,7110,7110,0
|
|
20240502,181800,305191570,7110,7110,7110,7110,0
|
|
20240502,181700,305191570,7110,7110,7110,7110,0
|
|
20240502,181600,305191570,7110,7110,7110,7110,0
|
|
20240502,181500,305191570,7110,7110,7110,7110,0
|
|
20240502,181400,305191570,7110,7110,7110,7110,0
|
|
20240502,181300,305191570,7110,7110,7110,7110,0
|
|
20240502,181200,305191570,7110,7110,7110,7110,0
|
|
20240502,181100,305191570,7110,7110,7110,7110,0
|
|
20240502,181000,305191570,7110,7110,7110,7110,0
|
|
20240502,180900,305191570,7110,7110,7110,7110,0
|
|
20240502,180800,305191570,7110,7110,7110,7110,0
|
|
20240502,180700,305191570,7110,7110,7110,7110,0
|
|
20240502,180600,305191570,7110,7110,7110,7110,0
|
|
20240502,180500,305191570,7110,7110,7110,7110,0
|
|
20240502,180400,305191570,7110,7110,7110,7110,0
|
|
20240502,180300,305191570,7110,7110,7110,7110,0
|
|
20240502,180200,305191570,7110,7110,7110,7110,0
|
|
20240502,180100,305191570,7110,7110,7110,7110,0
|
|
20240502,180000,305191570,7110,7110,7110,7110,0
|
|
20240502,175900,305191570,7110,7110,7110,7110,0
|
|
20240502,175800,305191570,7110,7110,7110,7110,0
|
|
20240502,175700,305191570,7110,7110,7110,7110,0
|
|
20240502,175600,305191570,7110,7110,7110,7110,0
|
|
20240502,175500,305191570,7110,7110,7110,7110,0
|
|
20240502,175400,305191570,7110,7110,7110,7110,0
|
|
20240502,175300,305191570,7110,7110,7110,7110,0
|
|
20240502,175200,305191570,7110,7110,7110,7110,546
|
|
20240502,175100,305191570,7110,7110,7110,7110,0
|
|
20240502,175000,305191570,7110,7110,7110,7110,0
|
|
20240502,174900,305191570,7110,7110,7110,7110,0
|
|
20240502,174800,305191570,7110,7110,7110,7110,0
|
|
20240502,174700,305191570,7110,7110,7110,7110,0
|
|
20240502,174600,305191570,7110,7110,7110,7110,0
|
|
20240502,174500,305191570,7110,7110,7110,7110,0
|
|
20240502,174400,305191570,7110,7110,7110,7110,0
|
|
20240502,174300,305191570,7110,7110,7110,7110,0
|
|
20240502,174200,305191570,7110,7110,7110,7110,0
|
|
20240502,174100,305191570,7110,7110,7110,7110,0
|
|
20240502,174000,305191570,7110,7110,7110,7110,0
|
|
20240502,173900,305191570,7110,7110,7110,7110,0
|
|
20240502,173800,305191570,7110,7110,7110,7110,0
|
|
20240502,173700,305191570,7110,7110,7110,7110,0
|
|
20240502,173600,305191570,7110,7110,7110,7110,0
|
|
20240502,173500,305191570,7110,7110,7110,7110,0
|
|
20240502,173400,305191570,7110,7110,7110,7110,0
|
|
20240502,173300,305191570,7110,7110,7110,7110,0
|
|
20240502,173200,305191570,7110,7110,7110,7110,0
|
|
20240502,173100,305191570,7110,7110,7110,7110,0
|
|
20240502,173000,305191570,7110,7110,7110,7110,0
|
|
20240502,172900,305191570,7110,7110,7110,7110,0
|
|
20240502,172800,305191570,7110,7110,7110,7110,0
|
|
20240502,172700,305191570,7110,7110,7110,7110,0
|
|
20240502,172600,305191570,7110,7110,7110,7110,0
|
|
20240502,172500,305191570,7110,7110,7110,7110,0
|
|
20240502,172400,305191570,7110,7110,7110,7110,0
|
|
20240502,172300,305191570,7110,7110,7110,7110,0
|
|
20240502,172200,305191570,7110,7110,7110,7110,546
|
|
20240502,172100,305191570,7110,7110,7110,7110,0
|
|
20240502,172000,305191570,7110,7110,7110,7110,0
|
|
20240502,171900,305191570,7110,7110,7110,7110,0
|
|
20240502,171800,305191570,7110,7110,7110,7110,0
|
|
20240502,171700,305191570,7110,7110,7110,7110,0
|
|
20240502,171600,305191570,7110,7110,7110,7110,0
|
|
20240502,171500,305191570,7110,7110,7110,7110,0
|
|
20240502,171400,305191570,7110,7110,7110,7110,0
|
|
20240502,171300,305191570,7110,7110,7110,7110,0
|
|
20240502,171200,305191570,7110,7110,7110,7110,0
|
|
20240502,171100,305191570,7110,7110,7110,7110,0
|
|
20240502,171000,305191570,7110,7110,7110,7110,0
|
|
20240502,170900,305191570,7110,7110,7110,7110,0
|
|
20240502,170800,305191570,7110,7110,7110,7110,0
|
|
20240502,170700,305191570,7110,7110,7110,7110,0
|
|
20240502,170600,305191570,7110,7110,7110,7110,0
|
|
20240502,170500,305191570,7110,7110,7110,7110,0
|
|
20240502,170400,305191570,7110,7110,7110,7110,0
|
|
20240502,170300,305191570,7110,7110,7110,7110,0
|
|
20240502,170200,305191570,7110,7110,7110,7110,0
|
|
20240502,170100,305191570,7110,7110,7110,7110,0
|
|
20240502,170000,305191570,7110,7110,7110,7110,0
|
|
20240502,165900,305191570,7110,7110,7110,7110,0
|
|
20240502,165800,305191570,7110,7110,7110,7110,0
|
|
20240502,165700,305191570,7110,7110,7110,7110,0
|
|
20240502,165600,305191570,7110,7110,7110,7110,0
|
|
20240502,165500,305191570,7110,7110,7110,7110,0
|
|
20240502,165400,305191570,7110,7110,7110,7110,0
|
|
20240502,165300,305191570,7110,7110,7110,7110,0
|
|
20240502,165200,305191570,7110,7110,7110,7110,546
|
|
20240502,165100,305191570,7110,7110,7110,7110,0
|
|
20240502,165000,305191570,7110,7110,7110,7110,0
|
|
20240502,164900,305191570,7110,7110,7110,7110,0
|
|
20240502,164800,305191570,7110,7110,7110,7110,0
|
|
20240502,164700,305191570,7110,7110,7110,7110,0
|
|
20240502,164600,305191570,7110,7110,7110,7110,0
|
|
20240502,164500,305191570,7110,7110,7110,7110,0
|
|
20240502,164400,305191570,7110,7110,7110,7110,0
|
|
20240502,164300,305191570,7110,7110,7110,7110,0
|
|
20240502,164200,305191570,7110,7110,7110,7110,0
|
|
20240502,164100,305191570,7110,7110,7110,7110,0
|
|
20240502,164000,305191570,7110,7110,7110,7110,0
|
|
20240502,163900,305191570,7110,7110,7110,7110,0
|
|
20240502,163800,305191570,7110,7110,7110,7110,0
|
|
20240502,163700,305191570,7110,7110,7110,7110,0
|
|
20240502,163600,305191570,7110,7110,7110,7110,0
|
|
20240502,163500,305191570,7110,7110,7110,7110,0
|
|
20240502,163400,305191570,7110,7110,7110,7110,0
|
|
20240502,163300,305191570,7110,7110,7110,7110,0
|
|
20240502,163200,305191570,7110,7110,7110,7110,0
|
|
20240502,163100,305191570,7110,7110,7110,7110,0
|
|
20240502,163000,305191570,7110,7110,7110,7110,0
|
|
20240502,162900,305191570,7110,7110,7110,7110,0
|
|
20240502,162800,305191570,7110,7110,7110,7110,0
|
|
20240502,162700,305191570,7110,7110,7110,7110,0
|
|
20240502,162600,305191570,7110,7110,7110,7110,0
|
|
20240502,162500,305191570,7110,7110,7110,7110,0
|
|
20240502,162400,305191570,7110,7110,7110,7110,0
|
|
20240502,162300,305191570,7110,7110,7110,7110,0
|
|
20240502,162200,305191570,7110,7110,7110,7110,546
|
|
20240502,162100,305191570,7110,7110,7110,7110,0
|
|
20240502,162000,305191570,7110,7110,7110,7110,0
|
|
20240502,161900,305191570,7110,7110,7110,7110,0
|
|
20240502,161800,305191570,7110,7110,7110,7110,0
|
|
20240502,161700,305191570,7110,7110,7110,7110,0
|
|
20240502,161600,305191570,7110,7110,7110,7110,0
|
|
20240502,161500,305191570,7110,7110,7110,7110,0
|
|
20240502,161400,305191570,7110,7110,7110,7110,0
|
|
20240502,161300,305191570,7110,7110,7110,7110,0
|
|
20240502,161200,305191570,7110,7110,7110,7110,0
|
|
20240502,161100,305191570,7110,7110,7110,7110,0
|
|
20240502,161000,305191570,7110,7110,7110,7110,0
|
|
20240502,160900,305191570,7110,7110,7110,7110,0
|
|
20240502,160800,305191570,7110,7110,7110,7110,0
|
|
20240502,160700,305191570,7110,7110,7110,7110,0
|
|
20240502,160600,305191570,7110,7110,7110,7110,0
|
|
20240502,160500,305191570,7110,7110,7110,7110,0
|
|
20240502,160400,305191570,7110,7110,7110,7110,0
|
|
20240502,160300,305191570,7110,7110,7110,7110,0
|
|
20240502,160200,305191570,7110,7110,7110,7110,0
|
|
20240502,160100,305191570,7110,7110,7110,7110,0
|
|
20240502,160000,305191570,7110,7110,7110,7110,0
|
|
20240502,155900,305191570,7110,7110,7110,7110,0
|
|
20240502,155800,305191570,7110,7110,7110,7110,0
|
|
20240502,155700,305191570,7110,7110,7110,7110,0
|
|
20240502,155600,305191570,7110,7110,7110,7110,0
|
|
20240502,155500,305191570,7110,7110,7110,7110,0
|
|
20240502,155400,305191570,7110,7110,7110,7110,0
|
|
20240502,155300,305191570,7110,7110,7110,7110,0
|
|
20240502,155200,305191570,7110,7110,7110,7110,546
|
|
20240502,155100,305191570,7110,7110,7110,7110,0
|
|
20240502,155000,305191570,7110,7110,7110,7110,0
|
|
20240502,154900,305191570,7110,7110,7110,7110,0
|
|
20240502,154800,305191570,7110,7110,7110,7110,0
|
|
20240502,154700,305191570,7110,7110,7110,7110,0
|
|
20240502,154600,305191570,7110,7110,7110,7110,0
|
|
20240502,154500,305191570,7110,7110,7110,7110,0
|
|
20240502,154400,305191570,7110,7110,7110,7110,0
|
|
20240502,154300,305191570,7110,7110,7110,7110,0
|
|
20240502,154200,305191570,7110,7110,7110,7110,0
|
|
20240502,154100,305191570,7110,7110,7110,7110,0
|
|
20240502,154000,305191570,7110,7110,7110,7110,0
|
|
20240502,153900,305191570,7110,7110,7110,7110,0
|
|
20240502,153800,305191570,7110,7110,7110,7110,0
|
|
20240502,153700,305191570,7110,7110,7110,7110,0
|
|
20240502,153600,305191570,7110,7110,7110,7110,0
|
|
20240502,153500,305191570,7110,7110,7110,7110,0
|
|
20240502,153400,305191570,7110,7110,7110,7110,0
|
|
20240502,153300,305191570,7110,7110,7110,7110,0
|
|
20240502,153200,305191570,7110,7110,7110,7110,0
|
|
20240502,153100,305191570,7110,7110,7110,7110,0
|
|
20240502,153000,305191570,7110,7110,7110,7110,546
|
|
20240502,152900,301309510,7090,7090,7090,7090,0
|
|
20240502,152800,301309510,7090,7090,7090,7090,0
|
|
20240502,152700,301309510,7090,7090,7090,7090,0
|
|
20240502,152600,301309510,7090,7090,7090,7090,0
|
|
20240502,152500,301309510,7090,7090,7090,7090,0
|
|
20240502,152400,301309510,7090,7090,7090,7090,0
|
|
20240502,152300,301309510,7090,7090,7090,7090,0
|
|
20240502,152200,301309510,7090,7090,7090,7090,0
|
|
20240502,152100,301309510,7090,7090,7090,7090,0
|
|
20240502,152000,301309510,7090,7090,7090,7090,0
|
|
20240502,151900,301309510,7090,7080,7090,7040,2693
|
|
20240502,151800,282313890,7070,7070,7080,7070,164
|
|
20240502,151700,281153010,7080,7080,7080,7070,8
|
|
20240502,151600,281096410,7070,7080,7080,7070,74
|
|
20240502,151500,280572510,7080,7080,7080,7070,143
|
|
20240502,151400,279560090,7080,7080,7080,7080,48
|
|
20240502,151300,279220250,7080,7080,7080,7060,31
|
|
20240502,151200,279000990,7080,7080,7080,7080,1
|
|
20240502,151100,278993910,7060,7090,7100,7060,683
|
|
20240502,151000,274157260,7090,7090,7090,7090,3
|
|
20240502,150900,274135990,7100,7100,7100,7100,1
|
|
20240502,150800,274128890,7110,7110,7110,7110,0
|
|
20240502,150700,274128890,7110,7090,7110,7090,3
|
|
20240502,150600,274107600,7080,7100,7100,7080,619
|
|
20240502,150500,269713760,7100,7100,7100,7100,0
|
|
20240502,150400,269713760,7100,7100,7100,7100,0
|
|
20240502,150300,269713760,7100,7100,7100,7100,1
|
|
20240502,150200,269706660,7110,7110,7110,7110,0
|
|
20240502,150100,269706660,7110,7110,7110,7110,0
|
|
20240502,150000,269706660,7110,7110,7110,7110,1
|
|
20240502,145900,269699550,7090,7090,7090,7090,1
|
|
20240502,145800,269692460,7070,7090,7090,7070,300
|
|
20240502,145700,267569640,7090,7090,7090,7090,0
|
|
20240502,145600,267569640,7090,7090,7090,7090,0
|
|
20240502,145500,267569640,7090,7090,7090,7090,0
|
|
20240502,145400,267569640,7090,7090,7090,7090,20
|
|
20240502,145300,267427840,7100,7100,7100,7100,140
|
|
20240502,145200,266433840,7110,7110,7110,7110,0
|
|
20240502,145100,266433840,7110,7110,7110,7110,12
|
|
20240502,145000,266348520,7100,7100,7100,7100,11
|
|
20240502,144900,266270420,7110,7110,7110,7110,1
|
|
20240502,144800,266263310,7100,7100,7100,7100,10
|
|
20240502,144700,266192310,7110,7100,7110,7100,7
|
|
20240502,144600,266142600,7110,7110,7110,7110,0
|
|
20240502,144500,266142600,7110,7110,7110,7110,0
|
|
20240502,144400,266142600,7110,7110,7110,7110,0
|
|
20240502,144300,266142600,7110,7110,7110,7110,5
|
|
20240502,144200,266107050,7110,7110,7110,7110,0
|
|
20240502,144100,266107050,7110,7110,7110,7110,0
|
|
20240502,144000,266107050,7110,7110,7110,7110,0
|
|
20240502,143900,266107050,7110,7110,7110,7110,1
|
|
20240502,143800,266099940,7090,7090,7090,7090,0
|
|
20240502,143700,266099940,7090,7090,7090,7090,20
|
|
20240502,143600,265958140,7110,7110,7110,7080,493
|
|
20240502,143500,262462590,7100,7100,7100,7100,1
|
|
20240502,143400,262455490,7110,7110,7110,7110,0
|
|
20240502,143300,262455490,7110,7110,7110,7110,0
|
|
20240502,143200,262455490,7110,7100,7110,7090,263
|
|
20240502,143100,260588700,7110,7110,7110,7110,246
|
|
20240502,143000,258839640,7120,7120,7120,7120,45
|
|
20240502,142900,258519240,7120,7120,7120,7120,30
|
|
20240502,142800,258305640,7110,7110,7110,7110,129
|
|
20240502,142700,257388450,7120,7110,7120,7110,21
|
|
20240502,142600,257239130,7120,7120,7120,7120,1
|
|
20240502,142500,257232010,7130,7130,7130,7130,1
|
|
20240502,142400,257224880,7100,7100,7100,7100,0
|
|
20240502,142300,257224880,7100,7100,7100,7100,0
|
|
20240502,142200,257224880,7100,7100,7100,7100,0
|
|
20240502,142100,257224880,7100,7100,7100,7100,105
|
|
20240502,142000,256479380,7090,7090,7090,7090,0
|
|
20240502,141900,256479380,7090,7100,7100,7090,472
|
|
20240502,141800,253131400,7120,7160,7160,7010,6747
|
|
20240502,141700,205447950,7160,7170,7170,7160,203
|
|
20240502,141600,203992470,7170,7160,7170,7160,550
|
|
20240502,141500,200054350,7150,7150,7150,7140,760
|
|
20240502,141400,194620370,7150,7130,7150,7130,1579
|
|
20240502,141300,183342940,7140,7120,7140,7120,1048
|
|
20240502,141200,175875740,7110,7110,7110,7100,1097
|
|
20240502,141100,168076140,7100,7100,7100,7100,0
|
|
20240502,141000,168076140,7100,7100,7100,7100,0
|
|
20240502,140900,168076140,7100,7100,7100,7100,1
|
|
20240502,140800,168069040,7090,7090,7090,7090,0
|
|
20240502,140700,168069040,7090,7100,7100,7090,390
|
|
20240502,140600,165300080,7100,7100,7100,7100,0
|
|
20240502,140500,165300080,7100,7100,7100,7100,1
|
|
20240502,140400,165292980,7100,7100,7100,7100,103
|
|
20240502,140300,164561680,7110,7110,7110,7110,0
|
|
20240502,140200,164561680,7110,7110,7110,7110,0
|
|
20240502,140100,164561680,7110,7110,7110,7110,0
|
|
20240502,140000,164561680,7110,7110,7110,7110,103
|
|
20240502,135900,163829350,7110,7110,7110,7110,3
|
|
20240502,135800,163808020,7110,7110,7110,7110,0
|
|
20240502,135700,163808020,7110,7110,7110,7110,0
|
|
20240502,135600,163808020,7110,7110,7110,7110,0
|
|
20240502,135500,163808020,7110,7110,7110,7110,0
|
|
20240502,135400,163808020,7110,7110,7110,7110,0
|
|
20240502,135300,163808020,7110,7110,7110,7110,0
|
|
20240502,135200,163808020,7110,7110,7110,7110,0
|
|
20240502,135100,163808020,7110,7110,7110,7110,1
|
|
20240502,135000,163800910,7100,7110,7110,7100,303
|
|
20240502,134900,161646610,7100,7100,7100,7100,0
|
|
20240502,134800,161646610,7100,7100,7100,7100,460
|
|
20240502,134700,158380610,7100,7100,7100,7100,4
|
|
20240502,134600,158352210,7080,7080,7080,7080,0
|
|
20240502,134500,158352210,7080,7080,7080,7080,0
|
|
20240502,134400,158352210,7080,7080,7080,7080,0
|
|
20240502,134300,158352210,7080,7080,7080,7080,0
|
|
20240502,134200,158352210,7080,7080,7080,7080,0
|
|
20240502,134100,158352210,7080,7080,7080,7080,0
|
|
20240502,134000,158352210,7080,7080,7080,7080,0
|
|
20240502,133900,158352210,7080,7080,7080,7080,0
|
|
20240502,133800,158352210,7080,7080,7080,7080,0
|
|
20240502,133700,158352210,7080,7080,7080,7080,0
|
|
20240502,133600,158352210,7080,7090,7090,7070,257
|
|
20240502,133500,156532500,7090,7090,7090,7090,0
|
|
20240502,133400,156532500,7090,7090,7090,7090,0
|
|
20240502,133300,156532500,7090,7090,7090,7090,2
|
|
20240502,133200,156518320,7090,7090,7090,7090,0
|
|
20240502,133100,156518320,7090,7090,7090,7090,0
|
|
20240502,133000,156518320,7090,7100,7100,7090,435
|
|
20240502,132900,153434120,7100,7100,7100,7100,205
|
|
20240502,132800,151978620,7110,7110,7110,7110,56
|
|
20240502,132700,151580460,7100,7100,7100,7100,0
|
|
20240502,132600,151580460,7100,7100,7100,7100,1013
|
|
20240502,132500,144388160,7100,7100,7100,7100,0
|
|
20240502,132400,144388160,7100,7100,7100,7100,0
|
|
20240502,132300,144388160,7100,7100,7100,7100,0
|
|
20240502,132200,144388160,7100,7100,7100,7100,60
|
|
20240502,132100,143962160,7110,7110,7110,7110,0
|
|
20240502,132000,143962160,7110,7110,7110,7110,0
|
|
20240502,131900,143962160,7110,7110,7110,7110,0
|
|
20240502,131800,143962160,7110,7110,7110,7110,0
|
|
20240502,131700,143962160,7110,7110,7110,7110,0
|
|
20240502,131600,143962160,7110,7110,7110,7110,0
|
|
20240502,131500,143962160,7110,7110,7110,7110,0
|
|
20240502,131400,143962160,7110,7110,7110,7110,0
|
|
20240502,131300,143962160,7110,7110,7110,7110,1
|
|
20240502,131200,143955050,7100,7100,7100,7100,0
|
|
20240502,131100,143955050,7100,7100,7100,7100,0
|
|
20240502,131000,143955050,7100,7100,7100,7100,0
|
|
20240502,130900,143955050,7100,7100,7100,7100,0
|
|
20240502,130800,143955050,7100,7100,7100,7100,2
|
|
20240502,130700,143940850,7100,7100,7100,7100,0
|
|
20240502,130600,143940850,7100,7100,7100,7100,0
|
|
20240502,130500,143940850,7100,7100,7100,7100,0
|
|
20240502,130400,143940850,7100,7100,7100,7100,0
|
|
20240502,130300,143940850,7100,7100,7100,7100,30
|
|
20240502,130200,143727850,7100,7100,7100,7100,0
|
|
20240502,130100,143727850,7100,7100,7100,7100,2
|
|
20240502,130000,143713650,7100,7100,7100,7100,0
|
|
20240502,125900,143713650,7100,7100,7100,7100,64
|
|
20240502,125800,143259250,7100,7100,7100,7100,18
|
|
20240502,125700,143131450,7090,7110,7110,7090,498
|
|
20240502,125600,139590750,7120,7120,7120,7120,0
|
|
20240502,125500,139590750,7120,7120,7120,7120,0
|
|
20240502,125400,139590750,7120,7120,7120,7120,3
|
|
20240502,125300,139569390,7120,7120,7120,7120,0
|
|
20240502,125200,139569390,7120,7120,7120,7120,0
|
|
20240502,125100,139569390,7120,7120,7120,7120,0
|
|
20240502,125000,139569390,7120,7120,7120,7120,0
|
|
20240502,124900,139569390,7120,7120,7120,7120,0
|
|
20240502,124800,139569390,7120,7120,7120,7120,0
|
|
20240502,124700,139569390,7120,7120,7120,7120,60
|
|
20240502,124600,139142190,7110,7110,7110,7110,6
|
|
20240502,124500,139099530,7110,7110,7110,7110,0
|
|
20240502,124400,139099530,7110,7110,7110,7110,203
|
|
20240502,124300,137656200,7110,7110,7110,7110,0
|
|
20240502,124200,137656200,7110,7120,7120,7110,1994
|
|
20240502,124100,123459130,7130,7130,7130,7130,50
|
|
20240502,124000,123102630,7130,7130,7130,7130,1
|
|
20240502,123900,123095500,7130,7130,7130,7130,1
|
|
20240502,123800,123088370,7120,7120,7120,7120,0
|
|
20240502,123700,123088370,7120,7120,7120,7120,0
|
|
20240502,123600,123088370,7120,7120,7120,7120,13
|
|
20240502,123500,122995810,7120,7120,7120,7120,0
|
|
20240502,123400,122995810,7120,7120,7120,7120,0
|
|
20240502,123300,122995810,7120,7130,7140,7120,310
|
|
20240502,123200,120786410,7130,7130,7130,7130,1
|
|
20240502,123100,120779280,7120,7120,7120,7120,0
|
|
20240502,123000,120779280,7120,7120,7120,7120,0
|
|
20240502,122900,120779280,7120,7120,7120,7120,0
|
|
20240502,122800,120779280,7120,7130,7130,7110,1250
|
|
20240502,122700,111868770,7130,7130,7130,7130,0
|
|
20240502,122600,111868770,7130,7130,7130,7130,1
|
|
20240502,122500,111861640,7100,7100,7100,7100,0
|
|
20240502,122400,111861640,7100,7100,7100,7100,0
|
|
20240502,122300,111861640,7100,7100,7100,7100,0
|
|
20240502,122200,111861640,7100,7100,7100,7100,0
|
|
20240502,122100,111861640,7100,7130,7130,7100,1213
|
|
20240502,122000,103224300,7120,7120,7120,7120,0
|
|
20240502,121900,103224300,7120,7120,7120,7120,2
|
|
20240502,121800,103210060,7120,7120,7120,7120,31
|
|
20240502,121700,102989340,7120,7120,7120,7120,1000
|
|
20240502,121600,95869340,7120,7120,7120,7120,0
|
|
20240502,121500,95869340,7120,7120,7120,7120,0
|
|
20240502,121400,95869340,7120,7120,7120,7120,0
|
|
20240502,121300,95869340,7120,7120,7120,7120,0
|
|
20240502,121200,95869340,7120,7120,7120,7120,0
|
|
20240502,121100,95869340,7120,7120,7120,7120,0
|
|
20240502,121000,95869340,7120,7120,7120,7120,0
|
|
20240502,120900,95869340,7120,7120,7120,7120,0
|
|
20240502,120800,95869340,7120,7120,7120,7120,6
|
|
20240502,120700,95826620,7110,7110,7110,7110,0
|
|
20240502,120600,95826620,7110,7110,7110,7110,104
|
|
20240502,120500,95087180,7110,7110,7110,7110,1
|
|
20240502,120400,95080070,7100,7100,7100,7100,0
|
|
20240502,120300,95080070,7100,7100,7100,7100,52
|
|
20240502,120200,94710870,7110,7110,7110,7110,0
|
|
20240502,120100,94710870,7110,7110,7110,7110,0
|
|
20240502,120000,94710870,7110,7110,7110,7110,0
|
|
20240502,115900,94710870,7110,7110,7110,7110,2
|
|
20240502,115800,94696650,7110,7110,7110,7110,0
|
|
20240502,115700,94696650,7110,7110,7110,7110,0
|
|
20240502,115600,94696650,7110,7110,7110,7110,1
|
|
20240502,115500,94689540,7100,7100,7100,7100,0
|
|
20240502,115400,94689540,7100,7100,7100,7100,0
|
|
20240502,115300,94689540,7100,7100,7100,7100,319
|
|
20240502,115200,92424640,7090,7090,7090,7090,0
|
|
20240502,115100,92424640,7090,7100,7100,7090,202
|
|
20240502,115000,90990460,7100,7100,7100,7100,0
|
|
20240502,114900,90990460,7100,7100,7100,7100,1
|
|
20240502,114800,90983360,7090,7090,7090,7090,0
|
|
20240502,114700,90983360,7090,7090,7090,7090,0
|
|
20240502,114600,90983360,7090,7090,7090,7090,1
|
|
20240502,114500,90976270,7090,7090,7090,7090,0
|
|
20240502,114400,90976270,7090,7090,7090,7070,496
|
|
20240502,114300,87459740,7080,7080,7080,7080,200
|
|
20240502,114200,86043740,7090,7090,7090,7090,1
|
|
20240502,114100,86036650,7080,7080,7080,7080,0
|
|
20240502,114000,86036650,7080,7080,7080,7080,0
|
|
20240502,113900,86036650,7080,7080,7080,7080,30
|
|
20240502,113800,85824250,7090,7090,7090,7090,100
|
|
20240502,113700,85115250,7080,7080,7080,7080,0
|
|
20240502,113600,85115250,7080,7080,7080,7080,217
|
|
20240502,113500,83578890,7080,7080,7080,7080,0
|
|
20240502,113400,83578890,7080,7080,7080,7080,4
|
|
20240502,113300,83550570,7070,7070,7070,7070,0
|
|
20240502,113200,83550570,7070,7070,7070,7070,0
|
|
20240502,113100,83550570,7070,7070,7080,7070,167
|
|
20240502,113000,82368280,7080,7080,7080,7080,1
|
|
20240502,112900,82361200,7070,7070,7070,7070,10
|
|
20240502,112800,82290500,7080,7080,7080,7080,0
|
|
20240502,112700,82290500,7080,7080,7080,7080,0
|
|
20240502,112600,82290500,7080,7080,7080,7080,0
|
|
20240502,112500,82290500,7080,7080,7080,7080,0
|
|
20240502,112400,82290500,7080,7080,7080,7080,0
|
|
20240502,112300,82290500,7080,7080,7080,7080,0
|
|
20240502,112200,82290500,7080,7080,7080,7080,0
|
|
20240502,112100,82290500,7080,7080,7080,7080,19
|
|
20240502,112000,82155980,7070,7070,7070,7070,46
|
|
20240502,111900,81830760,7070,7070,7070,7070,90
|
|
20240502,111800,81194460,7070,7070,7070,7070,0
|
|
20240502,111700,81194460,7070,7070,7070,7070,0
|
|
20240502,111600,81194460,7070,7080,7080,7070,102
|
|
20240502,111500,80472320,7080,7080,7080,7080,0
|
|
20240502,111400,80472320,7080,7080,7080,7080,0
|
|
20240502,111300,80472320,7080,7080,7080,7080,129
|
|
20240502,111200,79559000,7080,7080,7080,7080,0
|
|
20240502,111100,79559000,7080,7080,7080,7080,3
|
|
20240502,111000,79537760,7080,7080,7080,7080,5
|
|
20240502,110900,79502360,7080,7080,7080,7080,0
|
|
20240502,110800,79502360,7080,7080,7080,7080,0
|
|
20240502,110700,79502360,7080,7080,7080,7080,0
|
|
20240502,110600,79502360,7080,7080,7080,7080,0
|
|
20240502,110500,79502360,7080,7070,7080,7060,302
|
|
20240502,110400,77367720,7060,7070,7070,7060,405
|
|
20240502,110300,74504890,7070,7070,7070,7070,1
|
|
20240502,110200,74497820,7070,7070,7070,7070,57
|
|
20240502,110100,74094830,7080,7080,7080,7080,0
|
|
20240502,110000,74094830,7080,7090,7090,7080,8
|
|
20240502,105900,74038120,7090,7090,7090,7090,0
|
|
20240502,105800,74038120,7090,7090,7090,7090,0
|
|
20240502,105700,74038120,7090,7090,7090,7090,0
|
|
20240502,105600,74038120,7090,7090,7090,7090,1
|
|
20240502,105500,74031030,7080,7080,7080,7080,0
|
|
20240502,105400,74031030,7080,7080,7080,7080,0
|
|
20240502,105300,74031030,7080,7080,7080,7070,220
|
|
20240502,105200,72473450,7090,7090,7090,7090,19
|
|
20240502,105100,72338740,7090,7090,7090,7090,0
|
|
20240502,105000,72338740,7090,7090,7090,7090,28
|
|
20240502,104900,72140220,7090,7080,7090,7080,15
|
|
20240502,104800,72033880,7080,7080,7080,7080,0
|
|
20240502,104700,72033880,7080,7080,7080,7080,0
|
|
20240502,104600,72033880,7080,7080,7080,7080,2
|
|
20240502,104500,72019720,7080,7080,7080,7080,339
|
|
20240502,104400,69619600,7080,7090,7090,7080,386
|
|
20240502,104300,66884170,7100,7100,7100,7100,1
|
|
20240502,104200,66877070,7100,7100,7100,7100,100
|
|
20240502,104100,66167070,7100,7100,7100,7100,0
|
|
20240502,104000,66167070,7100,7100,7100,7100,0
|
|
20240502,103900,66167070,7100,7100,7100,7100,1
|
|
20240502,103800,66159970,7100,7100,7100,7100,0
|
|
20240502,103700,66159970,7100,7100,7100,7100,0
|
|
20240502,103600,66159970,7100,7100,7100,7100,0
|
|
20240502,103500,66159970,7100,7100,7100,7100,0
|
|
20240502,103400,66159970,7100,7100,7100,7100,0
|
|
20240502,103300,66159970,7100,7100,7100,7100,0
|
|
20240502,103200,66159970,7100,7100,7100,7100,0
|
|
20240502,103100,66159970,7100,7100,7100,7100,0
|
|
20240502,103000,66159970,7100,7100,7100,7100,0
|
|
20240502,102900,66159970,7100,7100,7100,7100,0
|
|
20240502,102800,66159970,7100,7100,7100,7100,0
|
|
20240502,102700,66159970,7100,7100,7100,7100,0
|
|
20240502,102600,66159970,7100,7100,7100,7100,0
|
|
20240502,102500,66159970,7100,7100,7100,7100,5
|
|
20240502,102400,66124470,7100,7100,7100,7100,0
|
|
20240502,102300,66124470,7100,7100,7100,7100,0
|
|
20240502,102200,66124470,7100,7100,7100,7070,1198
|
|
20240502,102100,57618910,7100,7100,7100,7100,0
|
|
20240502,102000,57618910,7100,7100,7100,7100,0
|
|
20240502,101900,57618910,7100,7100,7100,7100,0
|
|
20240502,101800,57618910,7100,7100,7100,7100,0
|
|
20240502,101700,57618910,7100,7100,7100,7100,0
|
|
20240502,101600,57618910,7100,7100,7100,7100,0
|
|
20240502,101500,57618910,7100,7100,7100,7100,0
|
|
20240502,101400,57618910,7100,7100,7100,7100,0
|
|
20240502,101300,57618910,7100,7100,7100,7100,0
|
|
20240502,101200,57618910,7100,7100,7100,7100,0
|
|
20240502,101100,57618910,7100,7100,7100,7100,0
|
|
20240502,101000,57618910,7100,7100,7100,7100,0
|
|
20240502,100900,57618910,7100,7100,7100,7100,2
|
|
20240502,100800,57604710,7100,7100,7100,7100,4
|
|
20240502,100700,57576310,7060,7060,7060,7060,0
|
|
20240502,100600,57576310,7060,7060,7060,7060,51
|
|
20240502,100500,57216250,7100,7100,7100,7100,10
|
|
20240502,100400,57145250,7060,7080,7080,7060,141
|
|
20240502,100300,56149320,7100,7100,7100,7100,109
|
|
20240502,100200,55375420,7060,7060,7060,7060,0
|
|
20240502,100100,55375420,7060,7070,7070,7060,200
|
|
20240502,100000,53962800,7070,7070,7070,7070,0
|
|
20240502,095900,53962800,7070,7070,7070,7070,0
|
|
20240502,095800,53962800,7070,7070,7070,7070,0
|
|
20240502,095700,53962800,7070,7070,7070,7070,238
|
|
20240502,095600,52280140,7070,7070,7070,7070,0
|
|
20240502,095500,52280140,7070,7070,7070,7070,0
|
|
20240502,095400,52280140,7070,7070,7070,7070,0
|
|
20240502,095300,52280140,7070,7070,7070,7070,0
|
|
20240502,095200,52280140,7070,7070,7070,7070,0
|
|
20240502,095100,52280140,7070,7070,7070,7070,0
|
|
20240502,095000,52280140,7070,7070,7070,7070,0
|
|
20240502,094900,52280140,7070,7070,7070,7070,0
|
|
20240502,094800,52280140,7070,7070,7070,7070,1
|
|
20240502,094700,52273070,7070,7060,7070,7060,102
|
|
20240502,094600,51552940,7070,7070,7070,7070,0
|
|
20240502,094500,51552940,7070,7070,7070,7070,0
|
|
20240502,094400,51552940,7070,7070,7070,7070,1
|
|
20240502,094300,51545870,7060,7070,7070,7060,366
|
|
20240502,094200,48958800,7070,7080,7080,7060,1296
|
|
20240502,094100,39794880,7090,7090,7090,7090,0
|
|
20240502,094000,39794880,7090,7090,7090,7090,257
|
|
20240502,093900,37972750,7120,7120,7120,7120,2
|
|
20240502,093800,37958510,7120,7120,7120,7120,0
|
|
20240502,093700,37958510,7120,7120,7120,7120,0
|
|
20240502,093600,37958510,7120,7120,7120,7120,0
|
|
20240502,093500,37958510,7120,7120,7120,7120,0
|
|
20240502,093400,37958510,7120,7120,7120,7120,0
|
|
20240502,093300,37958510,7120,7120,7120,7120,0
|
|
20240502,093200,37958510,7120,7120,7120,7120,1
|
|
20240502,093100,37951390,7120,7120,7120,7120,0
|
|
20240502,093000,37951390,7120,7120,7120,7120,0
|
|
20240502,092900,37951390,7120,7120,7120,7120,0
|
|
20240502,092800,37951390,7120,7120,7120,7120,10
|
|
20240502,092700,37880190,7120,7120,7120,7120,140
|
|
20240502,092600,36883390,7060,7060,7060,7060,200
|
|
20240502,092500,35471390,7120,7120,7120,7120,80
|
|
20240502,092400,34901790,7110,7110,7110,7110,0
|
|
20240502,092300,34901790,7110,7110,7110,7110,281
|
|
20240502,092200,32903880,7070,7070,7070,7070,60
|
|
20240502,092100,32479680,7050,7050,7050,7040,1298
|
|
20240502,092000,23328910,7050,7070,7070,7050,172
|
|
20240502,091900,22114380,7050,7120,7120,7050,920
|
|
20240502,091800,15592450,7090,7120,7120,7090,916
|
|
20240502,091700,9089560,7080,7080,7080,7080,0
|
|
20240502,091600,9089560,7080,7110,7110,7080,102
|
|
20240502,091500,8366730,7120,7120,7120,7120,0
|
|
20240502,091400,8366730,7120,7120,7120,7120,0
|
|
20240502,091300,8366730,7120,7120,7120,7120,0
|
|
20240502,091200,8366730,7120,7120,7120,7120,0
|
|
20240502,091100,8366730,7120,7120,7120,7120,40
|
|
20240502,091000,8081930,7120,7120,7120,7120,0
|
|
20240502,090900,8081930,7120,7120,7120,7120,11
|
|
20240502,090800,8003610,7120,7120,7120,7120,5
|
|
20240502,090700,7968010,7130,7130,7130,7130,0
|
|
20240502,090600,7968010,7130,7130,7130,7130,0
|
|
20240502,090500,7968010,7130,7130,7130,7130,0
|
|
20240502,090400,7968010,7130,7070,7130,7070,61
|
|
20240502,090300,7536620,7070,7070,7070,7070,0
|
|
20240502,090200,7536620,7070,7070,7070,7070,1048
|
|
20240502,090100,127260,7070,7070,7070,7070,0
|
|
20240502,090000,127260,7070,7070,7070,7070,18
|