655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195200,332737070,7110,7110,7110,7110,1277
|
|
20240503,195100,332737070,7110,7110,7110,7110,0
|
|
20240503,195000,332737070,7110,7110,7110,7110,0
|
|
20240503,194900,332737070,7110,7110,7110,7110,0
|
|
20240503,194800,332737070,7110,7110,7110,7110,0
|
|
20240503,194700,332737070,7110,7110,7110,7110,0
|
|
20240503,194600,332737070,7110,7110,7110,7110,0
|
|
20240503,194500,332737070,7110,7110,7110,7110,0
|
|
20240503,194400,332737070,7110,7110,7110,7110,0
|
|
20240503,194300,332737070,7110,7110,7110,7110,0
|
|
20240503,194200,332737070,7110,7110,7110,7110,0
|
|
20240503,194100,332737070,7110,7110,7110,7110,0
|
|
20240503,194000,332737070,7110,7110,7110,7110,0
|
|
20240503,193900,332737070,7110,7110,7110,7110,0
|
|
20240503,193800,332737070,7110,7110,7110,7110,0
|
|
20240503,193700,332737070,7110,7110,7110,7110,0
|
|
20240503,193600,332737070,7110,7110,7110,7110,0
|
|
20240503,193500,332737070,7110,7110,7110,7110,0
|
|
20240503,193400,332737070,7110,7110,7110,7110,0
|
|
20240503,193300,332737070,7110,7110,7110,7110,0
|
|
20240503,193200,332737070,7110,7110,7110,7110,0
|
|
20240503,193100,332737070,7110,7110,7110,7110,0
|
|
20240503,193000,332737070,7110,7110,7110,7110,0
|
|
20240503,192900,332737070,7110,7110,7110,7110,0
|
|
20240503,192800,332737070,7110,7110,7110,7110,0
|
|
20240503,192700,332737070,7110,7110,7110,7110,0
|
|
20240503,192600,332737070,7110,7110,7110,7110,0
|
|
20240503,192500,332737070,7110,7110,7110,7110,0
|
|
20240503,192400,332737070,7110,7110,7110,7110,0
|
|
20240503,192300,332737070,7110,7110,7110,7110,0
|
|
20240503,192200,332737070,7110,7110,7110,7110,1277
|
|
20240503,192100,332737070,7110,7110,7110,7110,0
|
|
20240503,192000,332737070,7110,7110,7110,7110,0
|
|
20240503,191900,332737070,7110,7110,7110,7110,0
|
|
20240503,191800,332737070,7110,7110,7110,7110,0
|
|
20240503,191700,332737070,7110,7110,7110,7110,0
|
|
20240503,191600,332737070,7110,7110,7110,7110,0
|
|
20240503,191500,332737070,7110,7110,7110,7110,0
|
|
20240503,191400,332737070,7110,7110,7110,7110,0
|
|
20240503,191300,332737070,7110,7110,7110,7110,0
|
|
20240503,191200,332737070,7110,7110,7110,7110,0
|
|
20240503,191100,332737070,7110,7110,7110,7110,0
|
|
20240503,191000,332737070,7110,7110,7110,7110,0
|
|
20240503,190900,332737070,7110,7110,7110,7110,0
|
|
20240503,190800,332737070,7110,7110,7110,7110,0
|
|
20240503,190700,332737070,7110,7110,7110,7110,0
|
|
20240503,190600,332737070,7110,7110,7110,7110,0
|
|
20240503,190500,332737070,7110,7110,7110,7110,0
|
|
20240503,190400,332737070,7110,7110,7110,7110,0
|
|
20240503,190300,332737070,7110,7110,7110,7110,0
|
|
20240503,190200,332737070,7110,7110,7110,7110,0
|
|
20240503,190100,332737070,7110,7110,7110,7110,0
|
|
20240503,190000,332737070,7110,7110,7110,7110,0
|
|
20240503,185900,332737070,7110,7110,7110,7110,0
|
|
20240503,185800,332737070,7110,7110,7110,7110,0
|
|
20240503,185700,332737070,7110,7110,7110,7110,0
|
|
20240503,185600,332737070,7110,7110,7110,7110,0
|
|
20240503,185500,332737070,7110,7110,7110,7110,0
|
|
20240503,185400,332737070,7110,7110,7110,7110,0
|
|
20240503,185300,332737070,7110,7110,7110,7110,0
|
|
20240503,185200,332737070,7110,7110,7110,7110,1277
|
|
20240503,185100,332737070,7110,7110,7110,7110,0
|
|
20240503,185000,332737070,7110,7110,7110,7110,0
|
|
20240503,184900,332737070,7110,7110,7110,7110,0
|
|
20240503,184800,332737070,7110,7110,7110,7110,0
|
|
20240503,184700,332737070,7110,7110,7110,7110,0
|
|
20240503,184600,332737070,7110,7110,7110,7110,0
|
|
20240503,184500,332737070,7110,7110,7110,7110,0
|
|
20240503,184400,332737070,7110,7110,7110,7110,0
|
|
20240503,184300,332737070,7110,7110,7110,7110,0
|
|
20240503,184200,332737070,7110,7110,7110,7110,0
|
|
20240503,184100,332737070,7110,7110,7110,7110,0
|
|
20240503,184000,332737070,7110,7110,7110,7110,0
|
|
20240503,183900,332737070,7110,7110,7110,7110,0
|
|
20240503,183800,332737070,7110,7110,7110,7110,0
|
|
20240503,183700,332737070,7110,7110,7110,7110,0
|
|
20240503,183600,332737070,7110,7110,7110,7110,0
|
|
20240503,183500,332737070,7110,7110,7110,7110,0
|
|
20240503,183400,332737070,7110,7110,7110,7110,0
|
|
20240503,183300,332737070,7110,7110,7110,7110,0
|
|
20240503,183200,332737070,7110,7110,7110,7110,0
|
|
20240503,183100,332737070,7110,7110,7110,7110,0
|
|
20240503,183000,332737070,7110,7110,7110,7110,0
|
|
20240503,182900,332737070,7110,7110,7110,7110,0
|
|
20240503,182800,332737070,7110,7110,7110,7110,0
|
|
20240503,182700,332737070,7110,7110,7110,7110,0
|
|
20240503,182600,332737070,7110,7110,7110,7110,0
|
|
20240503,182500,332737070,7110,7110,7110,7110,0
|
|
20240503,182400,332737070,7110,7110,7110,7110,0
|
|
20240503,182300,332737070,7110,7110,7110,7110,0
|
|
20240503,182200,332737070,7110,7110,7110,7110,1277
|
|
20240503,182100,332737070,7110,7110,7110,7110,0
|
|
20240503,182000,332737070,7110,7110,7110,7110,0
|
|
20240503,181900,332737070,7110,7110,7110,7110,0
|
|
20240503,181800,332737070,7110,7110,7110,7110,0
|
|
20240503,181700,332737070,7110,7110,7110,7110,0
|
|
20240503,181600,332737070,7110,7110,7110,7110,0
|
|
20240503,181500,332737070,7110,7110,7110,7110,0
|
|
20240503,181400,332737070,7110,7110,7110,7110,0
|
|
20240503,181300,332737070,7110,7110,7110,7110,0
|
|
20240503,181200,332737070,7110,7110,7110,7110,0
|
|
20240503,181100,332737070,7110,7110,7110,7110,0
|
|
20240503,181000,332737070,7110,7110,7110,7110,0
|
|
20240503,180900,332737070,7110,7110,7110,7110,0
|
|
20240503,180800,332737070,7110,7110,7110,7110,0
|
|
20240503,180700,332737070,7110,7110,7110,7110,0
|
|
20240503,180600,332737070,7110,7110,7110,7110,0
|
|
20240503,180500,332737070,7110,7110,7110,7110,0
|
|
20240503,180400,332737070,7110,7110,7110,7110,0
|
|
20240503,180300,332737070,7110,7110,7110,7110,0
|
|
20240503,180200,332737070,7110,7110,7110,7110,0
|
|
20240503,180100,332737070,7110,7110,7110,7110,0
|
|
20240503,180000,332737070,7110,7110,7110,7110,0
|
|
20240503,175900,332737070,7110,7110,7110,7110,0
|
|
20240503,175800,332737070,7110,7110,7110,7110,0
|
|
20240503,175700,332737070,7110,7110,7110,7110,0
|
|
20240503,175600,332737070,7110,7110,7110,7110,0
|
|
20240503,175500,332737070,7110,7110,7110,7110,0
|
|
20240503,175400,332737070,7110,7110,7110,7110,0
|
|
20240503,175300,332737070,7110,7110,7110,7110,0
|
|
20240503,175200,332737070,7110,7110,7110,7110,1277
|
|
20240503,175100,332737070,7110,7110,7110,7110,0
|
|
20240503,175000,332737070,7110,7110,7110,7110,0
|
|
20240503,174900,332737070,7110,7110,7110,7110,0
|
|
20240503,174800,332737070,7110,7110,7110,7110,0
|
|
20240503,174700,332737070,7110,7110,7110,7110,0
|
|
20240503,174600,332737070,7110,7110,7110,7110,0
|
|
20240503,174500,332737070,7110,7110,7110,7110,0
|
|
20240503,174400,332737070,7110,7110,7110,7110,0
|
|
20240503,174300,332737070,7110,7110,7110,7110,0
|
|
20240503,174200,332737070,7110,7110,7110,7110,0
|
|
20240503,174100,332737070,7110,7110,7110,7110,0
|
|
20240503,174000,332737070,7110,7110,7110,7110,0
|
|
20240503,173900,332737070,7110,7110,7110,7110,0
|
|
20240503,173800,332737070,7110,7110,7110,7110,0
|
|
20240503,173700,332737070,7110,7110,7110,7110,0
|
|
20240503,173600,332737070,7110,7110,7110,7110,0
|
|
20240503,173500,332737070,7110,7110,7110,7110,0
|
|
20240503,173400,332737070,7110,7110,7110,7110,0
|
|
20240503,173300,332737070,7110,7110,7110,7110,0
|
|
20240503,173200,332737070,7110,7110,7110,7110,0
|
|
20240503,173100,332737070,7110,7110,7110,7110,0
|
|
20240503,173000,332737070,7110,7110,7110,7110,0
|
|
20240503,172900,332737070,7110,7110,7110,7110,0
|
|
20240503,172800,332737070,7110,7110,7110,7110,0
|
|
20240503,172700,332737070,7110,7110,7110,7110,0
|
|
20240503,172600,332737070,7110,7110,7110,7110,0
|
|
20240503,172500,332737070,7110,7110,7110,7110,0
|
|
20240503,172400,332737070,7110,7110,7110,7110,0
|
|
20240503,172300,332737070,7110,7110,7110,7110,0
|
|
20240503,172200,332737070,7110,7110,7110,7110,1277
|
|
20240503,172100,332737070,7110,7110,7110,7110,0
|
|
20240503,172000,332737070,7110,7110,7110,7110,0
|
|
20240503,171900,332737070,7110,7110,7110,7110,0
|
|
20240503,171800,332737070,7110,7110,7110,7110,0
|
|
20240503,171700,332737070,7110,7110,7110,7110,0
|
|
20240503,171600,332737070,7110,7110,7110,7110,0
|
|
20240503,171500,332737070,7110,7110,7110,7110,0
|
|
20240503,171400,332737070,7110,7110,7110,7110,0
|
|
20240503,171300,332737070,7110,7110,7110,7110,0
|
|
20240503,171200,332737070,7110,7110,7110,7110,0
|
|
20240503,171100,332737070,7110,7110,7110,7110,0
|
|
20240503,171000,332737070,7110,7110,7110,7110,0
|
|
20240503,170900,332737070,7110,7110,7110,7110,0
|
|
20240503,170800,332737070,7110,7110,7110,7110,0
|
|
20240503,170700,332737070,7110,7110,7110,7110,0
|
|
20240503,170600,332737070,7110,7110,7110,7110,0
|
|
20240503,170500,332737070,7110,7110,7110,7110,0
|
|
20240503,170400,332737070,7110,7110,7110,7110,0
|
|
20240503,170300,332737070,7110,7110,7110,7110,0
|
|
20240503,170200,332737070,7110,7110,7110,7110,0
|
|
20240503,170100,332737070,7110,7110,7110,7110,0
|
|
20240503,170000,332737070,7110,7110,7110,7110,0
|
|
20240503,165900,332737070,7110,7110,7110,7110,0
|
|
20240503,165800,332737070,7110,7110,7110,7110,0
|
|
20240503,165700,332737070,7110,7110,7110,7110,0
|
|
20240503,165600,332737070,7110,7110,7110,7110,0
|
|
20240503,165500,332737070,7110,7110,7110,7110,0
|
|
20240503,165400,332737070,7110,7110,7110,7110,0
|
|
20240503,165300,332737070,7110,7110,7110,7110,0
|
|
20240503,165200,332737070,7110,7110,7110,7110,1277
|
|
20240503,165100,332737070,7110,7110,7110,7110,0
|
|
20240503,165000,332737070,7110,7110,7110,7110,0
|
|
20240503,164900,332737070,7110,7110,7110,7110,0
|
|
20240503,164800,332737070,7110,7110,7110,7110,0
|
|
20240503,164700,332737070,7110,7110,7110,7110,0
|
|
20240503,164600,332737070,7110,7110,7110,7110,0
|
|
20240503,164500,332737070,7110,7110,7110,7110,0
|
|
20240503,164400,332737070,7110,7110,7110,7110,0
|
|
20240503,164300,332737070,7110,7110,7110,7110,0
|
|
20240503,164200,332737070,7110,7110,7110,7110,0
|
|
20240503,164100,332737070,7110,7110,7110,7110,0
|
|
20240503,164000,332737070,7110,7110,7110,7110,0
|
|
20240503,163900,332737070,7110,7110,7110,7110,0
|
|
20240503,163800,332737070,7110,7110,7110,7110,0
|
|
20240503,163700,332737070,7110,7110,7110,7110,0
|
|
20240503,163600,332737070,7110,7110,7110,7110,0
|
|
20240503,163500,332737070,7110,7110,7110,7110,0
|
|
20240503,163400,332737070,7110,7110,7110,7110,0
|
|
20240503,163300,332737070,7110,7110,7110,7110,0
|
|
20240503,163200,332737070,7110,7110,7110,7110,0
|
|
20240503,163100,332737070,7110,7110,7110,7110,0
|
|
20240503,163000,332737070,7110,7110,7110,7110,0
|
|
20240503,162900,332737070,7110,7110,7110,7110,0
|
|
20240503,162800,332737070,7110,7110,7110,7110,0
|
|
20240503,162700,332737070,7110,7110,7110,7110,0
|
|
20240503,162600,332737070,7110,7110,7110,7110,0
|
|
20240503,162500,332737070,7110,7110,7110,7110,0
|
|
20240503,162400,332737070,7110,7110,7110,7110,0
|
|
20240503,162300,332737070,7110,7110,7110,7110,0
|
|
20240503,162200,332737070,7110,7110,7110,7110,1277
|
|
20240503,162100,332737070,7110,7110,7110,7110,0
|
|
20240503,162000,332737070,7110,7110,7110,7110,0
|
|
20240503,161900,332737070,7110,7110,7110,7110,0
|
|
20240503,161800,332737070,7110,7110,7110,7110,0
|
|
20240503,161700,332737070,7110,7110,7110,7110,0
|
|
20240503,161600,332737070,7110,7110,7110,7110,0
|
|
20240503,161500,332737070,7110,7110,7110,7110,0
|
|
20240503,161400,332737070,7110,7110,7110,7110,0
|
|
20240503,161300,332737070,7110,7110,7110,7110,0
|
|
20240503,161200,332737070,7110,7110,7110,7110,0
|
|
20240503,161100,332737070,7110,7110,7110,7110,0
|
|
20240503,161000,332737070,7110,7110,7110,7110,0
|
|
20240503,160900,332737070,7110,7110,7110,7110,0
|
|
20240503,160800,332737070,7110,7110,7110,7110,0
|
|
20240503,160700,332737070,7110,7110,7110,7110,0
|
|
20240503,160600,332737070,7110,7110,7110,7110,0
|
|
20240503,160500,332737070,7110,7110,7110,7110,0
|
|
20240503,160400,332737070,7110,7110,7110,7110,0
|
|
20240503,160300,332737070,7110,7110,7110,7110,0
|
|
20240503,160200,332737070,7110,7110,7110,7110,0
|
|
20240503,160100,332737070,7110,7110,7110,7110,0
|
|
20240503,160000,332737070,7110,7110,7110,7110,0
|
|
20240503,155900,332737070,7110,7110,7110,7110,0
|
|
20240503,155800,332737070,7110,7110,7110,7110,0
|
|
20240503,155700,332737070,7110,7110,7110,7110,0
|
|
20240503,155600,332737070,7110,7110,7110,7110,0
|
|
20240503,155500,332737070,7110,7110,7110,7110,0
|
|
20240503,155400,332737070,7110,7110,7110,7110,0
|
|
20240503,155300,332737070,7110,7110,7110,7110,0
|
|
20240503,155200,332737070,7110,7110,7110,7110,1277
|
|
20240503,155100,332737070,7110,7110,7110,7110,0
|
|
20240503,155000,332737070,7110,7110,7110,7110,0
|
|
20240503,154900,332737070,7110,7110,7110,7110,0
|
|
20240503,154800,332737070,7110,7110,7110,7110,0
|
|
20240503,154700,332737070,7110,7110,7110,7110,0
|
|
20240503,154600,332737070,7110,7110,7110,7110,0
|
|
20240503,154500,332737070,7110,7110,7110,7110,0
|
|
20240503,154400,332737070,7110,7110,7110,7110,0
|
|
20240503,154300,332737070,7110,7110,7110,7110,0
|
|
20240503,154200,332737070,7110,7110,7110,7110,0
|
|
20240503,154100,332737070,7110,7110,7110,7110,0
|
|
20240503,154000,332737070,7110,7110,7110,7110,0
|
|
20240503,153900,332737070,7110,7110,7110,7110,0
|
|
20240503,153800,332737070,7110,7110,7110,7110,0
|
|
20240503,153700,332737070,7110,7110,7110,7110,0
|
|
20240503,153600,332737070,7110,7110,7110,7110,0
|
|
20240503,153500,332737070,7110,7110,7110,7110,0
|
|
20240503,153400,332737070,7110,7110,7110,7110,0
|
|
20240503,153300,332737070,7110,7110,7110,7110,0
|
|
20240503,153200,332737070,7110,7110,7110,7110,0
|
|
20240503,153100,332737070,7110,7110,7110,7110,0
|
|
20240503,153000,332737070,7110,7110,7110,7110,1277
|
|
20240503,152900,323657600,7080,7080,7080,7080,0
|
|
20240503,152800,323657600,7080,7080,7080,7080,0
|
|
20240503,152700,323657600,7080,7080,7080,7080,0
|
|
20240503,152600,323657600,7080,7080,7080,7080,0
|
|
20240503,152500,323657600,7080,7080,7080,7080,0
|
|
20240503,152400,323657600,7080,7080,7080,7080,0
|
|
20240503,152300,323657600,7080,7080,7080,7080,0
|
|
20240503,152200,323657600,7080,7080,7080,7080,0
|
|
20240503,152100,323657600,7080,7080,7080,7080,0
|
|
20240503,152000,323657600,7080,7080,7080,7080,0
|
|
20240503,151900,323657600,7080,7100,7100,7080,9
|
|
20240503,151800,323593740,7100,7100,7100,7100,0
|
|
20240503,151700,323593740,7100,7100,7100,7100,10
|
|
20240503,151600,323522740,7110,7110,7110,7110,0
|
|
20240503,151500,323522740,7110,7090,7110,7090,68
|
|
20240503,151400,323040600,7090,7090,7090,7090,248
|
|
20240503,151300,321282280,7080,7070,7090,7070,153
|
|
20240503,151200,320197540,7070,7070,7070,7070,1
|
|
20240503,151100,320190470,7090,7090,7090,7090,0
|
|
20240503,151000,320190470,7090,7090,7090,7090,0
|
|
20240503,150900,320190470,7090,7090,7090,7090,0
|
|
20240503,150800,320190470,7090,7100,7100,7090,45
|
|
20240503,150700,319871390,7100,7100,7100,7100,12
|
|
20240503,150600,319786190,7110,7090,7110,7090,7
|
|
20240503,150500,319736530,7100,7100,7100,7100,0
|
|
20240503,150400,319736530,7100,7100,7100,7100,0
|
|
20240503,150300,319736530,7100,7100,7100,7100,258
|
|
20240503,150200,317904730,7090,7090,7090,7090,0
|
|
20240503,150100,317904730,7090,7090,7090,7090,0
|
|
20240503,150000,317904730,7090,7090,7090,7090,0
|
|
20240503,145900,317904730,7090,7090,7090,7090,0
|
|
20240503,145800,317904730,7090,7090,7090,7090,0
|
|
20240503,145700,317904730,7090,7090,7090,7090,0
|
|
20240503,145600,317904730,7090,7090,7090,7090,0
|
|
20240503,145500,317904730,7090,7090,7090,7090,0
|
|
20240503,145400,317904730,7090,7090,7090,7090,0
|
|
20240503,145300,317904730,7090,7090,7090,7090,0
|
|
20240503,145200,317904730,7090,7090,7090,7090,0
|
|
20240503,145100,317904730,7090,7090,7090,7090,128
|
|
20240503,145000,316997210,7030,7030,7030,7030,0
|
|
20240503,144900,316997210,7030,7070,7070,7030,4000
|
|
20240503,144800,288812870,7100,7100,7100,7100,0
|
|
20240503,144700,288812870,7100,7100,7100,7100,0
|
|
20240503,144600,288812870,7100,7100,7100,7100,0
|
|
20240503,144500,288812870,7100,7100,7100,7100,0
|
|
20240503,144400,288812870,7100,7100,7100,7100,100
|
|
20240503,144300,288102870,7070,7070,7070,7070,0
|
|
20240503,144200,288102870,7070,7090,7090,7070,83
|
|
20240503,144100,287514480,7050,7080,7080,7050,3000
|
|
20240503,144000,266337470,7110,7110,7110,7110,5
|
|
20240503,143900,266301920,7070,7070,7070,7070,1
|
|
20240503,143800,266294850,7110,7090,7110,7070,3002
|
|
20240503,143700,245050790,7080,7130,7130,7080,1751
|
|
20240503,143600,232618740,7130,7130,7130,7130,3
|
|
20240503,143500,232597350,7120,7120,7120,7120,0
|
|
20240503,143400,232597350,7120,7120,7120,7120,0
|
|
20240503,143300,232597350,7120,7120,7120,7120,0
|
|
20240503,143200,232597350,7120,7120,7120,7120,104
|
|
20240503,143100,231856870,7120,7120,7120,7120,0
|
|
20240503,143000,231856870,7120,7120,7120,7120,0
|
|
20240503,142900,231856870,7120,7120,7120,7120,0
|
|
20240503,142800,231856870,7120,7120,7120,7120,5
|
|
20240503,142700,231821270,7120,7120,7120,7120,0
|
|
20240503,142600,231821270,7120,7120,7120,7120,15
|
|
20240503,142500,231714470,7110,7110,7110,7110,0
|
|
20240503,142400,231714470,7110,7110,7110,7110,0
|
|
20240503,142300,231714470,7110,7110,7110,7110,0
|
|
20240503,142200,231714470,7110,7110,7110,7110,96
|
|
20240503,142100,231031910,7120,7120,7120,7120,4
|
|
20240503,142000,231003430,7120,7120,7120,7120,0
|
|
20240503,141900,231003430,7120,7120,7120,7120,502
|
|
20240503,141800,227429190,7120,7120,7120,7120,0
|
|
20240503,141700,227429190,7120,7120,7120,7120,0
|
|
20240503,141600,227429190,7120,7120,7120,7120,0
|
|
20240503,141500,227429190,7120,7120,7120,7120,0
|
|
20240503,141400,227429190,7120,7120,7120,7120,200
|
|
20240503,141300,226005190,7120,7130,7130,7120,251
|
|
20240503,141200,224215570,7120,7120,7120,7120,0
|
|
20240503,141100,224215570,7120,7120,7120,7120,0
|
|
20240503,141000,224215570,7120,7120,7120,7120,0
|
|
20240503,140900,224215570,7120,7120,7120,7120,167
|
|
20240503,140800,223026530,7130,7130,7130,7130,135
|
|
20240503,140700,222063980,7130,7130,7130,7130,0
|
|
20240503,140600,222063980,7130,7130,7130,7130,0
|
|
20240503,140500,222063980,7130,7130,7130,7130,0
|
|
20240503,140400,222063980,7130,7130,7130,7130,2
|
|
20240503,140300,222049720,7130,7130,7130,7130,0
|
|
20240503,140200,222049720,7130,7130,7130,7130,1
|
|
20240503,140100,222042590,7130,7130,7130,7130,1
|
|
20240503,140000,222035460,7130,7130,7130,7130,3
|
|
20240503,135900,222014070,7130,7130,7130,7130,0
|
|
20240503,135800,222014070,7130,7130,7130,7130,3
|
|
20240503,135700,221992680,7130,7130,7130,7130,0
|
|
20240503,135600,221992680,7130,7130,7130,7130,180
|
|
20240503,135500,220709280,7130,7130,7130,7130,0
|
|
20240503,135400,220709280,7130,7130,7130,7130,1
|
|
20240503,135300,220702150,7130,7130,7130,7130,0
|
|
20240503,135200,220702150,7130,7130,7130,7130,4
|
|
20240503,135100,220673630,7130,7130,7130,7130,1
|
|
20240503,135000,220666500,7130,7130,7130,7130,1
|
|
20240503,134900,220659370,7140,7140,7140,7140,0
|
|
20240503,134800,220659370,7140,7140,7140,7140,1
|
|
20240503,134700,220652230,7140,7140,7140,7140,1
|
|
20240503,134600,220645090,7140,7140,7140,7140,0
|
|
20240503,134500,220645090,7140,7140,7140,7140,0
|
|
20240503,134400,220645090,7140,7140,7140,7140,0
|
|
20240503,134300,220645090,7140,7140,7140,7140,1
|
|
20240503,134200,220637950,7150,7150,7150,7150,0
|
|
20240503,134100,220637950,7150,7150,7150,7150,0
|
|
20240503,134000,220637950,7150,7150,7150,7150,16
|
|
20240503,133900,220523550,7150,7150,7150,7150,0
|
|
20240503,133800,220523550,7150,7150,7150,7150,0
|
|
20240503,133700,220523550,7150,7150,7150,7150,0
|
|
20240503,133600,220523550,7150,7150,7150,7150,0
|
|
20240503,133500,220523550,7150,7150,7150,7150,1
|
|
20240503,133400,220516400,7140,7140,7140,7140,0
|
|
20240503,133300,220516400,7140,7140,7140,7140,0
|
|
20240503,133200,220516400,7140,7140,7140,7140,0
|
|
20240503,133100,220516400,7140,7140,7140,7140,0
|
|
20240503,133000,220516400,7140,7140,7140,7140,0
|
|
20240503,132900,220516400,7140,7140,7140,7140,0
|
|
20240503,132800,220516400,7140,7140,7140,7140,0
|
|
20240503,132700,220516400,7140,7140,7140,7140,0
|
|
20240503,132600,220516400,7140,7140,7140,7140,0
|
|
20240503,132500,220516400,7140,7140,7140,7140,0
|
|
20240503,132400,220516400,7140,7140,7140,7140,140
|
|
20240503,132300,219516800,7140,7140,7140,7140,0
|
|
20240503,132200,219516800,7140,7140,7140,7140,0
|
|
20240503,132100,219516800,7140,7140,7140,7140,3
|
|
20240503,132000,219495380,7140,7140,7140,7140,0
|
|
20240503,131900,219495380,7140,7140,7140,7140,2
|
|
20240503,131800,219481100,7150,7160,7160,7150,194
|
|
20240503,131700,218093500,7160,7160,7160,7160,0
|
|
20240503,131600,218093500,7160,7160,7160,7160,52
|
|
20240503,131500,217721180,7170,7170,7170,7170,0
|
|
20240503,131400,217721180,7170,7170,7170,7170,0
|
|
20240503,131300,217721180,7170,7170,7170,7170,0
|
|
20240503,131200,217721180,7170,7170,7170,7170,0
|
|
20240503,131100,217721180,7170,7170,7170,7170,0
|
|
20240503,131000,217721180,7170,7170,7170,7170,0
|
|
20240503,130900,217721180,7170,7170,7170,7170,0
|
|
20240503,130800,217721180,7170,7170,7170,7170,0
|
|
20240503,130700,217721180,7170,7170,7170,7170,0
|
|
20240503,130600,217721180,7170,7170,7170,7170,0
|
|
20240503,130500,217721180,7170,7170,7170,7170,0
|
|
20240503,130400,217721180,7170,7170,7170,7170,0
|
|
20240503,130300,217721180,7170,7170,7170,7170,0
|
|
20240503,130200,217721180,7170,7170,7170,7170,0
|
|
20240503,130100,217721180,7170,7170,7170,7170,1
|
|
20240503,130000,217714010,7140,7140,7140,7140,0
|
|
20240503,125900,217714010,7140,7140,7140,7140,0
|
|
20240503,125800,217714010,7140,7140,7140,7140,0
|
|
20240503,125700,217714010,7140,7140,7140,7140,0
|
|
20240503,125600,217714010,7140,7140,7140,7140,0
|
|
20240503,125500,217714010,7140,7160,7160,7140,336
|
|
20240503,125400,215312230,7170,7170,7170,7170,0
|
|
20240503,125300,215312230,7170,7170,7170,7170,0
|
|
20240503,125200,215312230,7170,7170,7170,7170,0
|
|
20240503,125100,215312230,7170,7170,7170,7170,1
|
|
20240503,125000,215305060,7180,7180,7180,7180,1
|
|
20240503,124900,215297880,7150,7150,7150,7150,0
|
|
20240503,124800,215297880,7150,7150,7150,7150,15
|
|
20240503,124700,215190630,7150,7160,7160,7150,610
|
|
20240503,124600,210827510,7180,7180,7180,7180,2
|
|
20240503,124500,210813150,7180,7180,7180,7180,50
|
|
20240503,124400,210454150,7180,7180,7180,7180,0
|
|
20240503,124300,210454150,7180,7180,7180,7180,0
|
|
20240503,124200,210454150,7180,7180,7180,7180,132
|
|
20240503,124100,209506390,7190,7190,7190,7190,1
|
|
20240503,124000,209499200,7200,7200,7200,7200,0
|
|
20240503,123900,209499200,7200,7200,7200,7200,0
|
|
20240503,123800,209499200,7200,7200,7200,7200,0
|
|
20240503,123700,209499200,7200,7200,7200,7200,0
|
|
20240503,123600,209499200,7200,7200,7200,7200,0
|
|
20240503,123500,209499200,7200,7200,7200,7200,0
|
|
20240503,123400,209499200,7200,7200,7200,7200,0
|
|
20240503,123300,209499200,7200,7200,7200,7200,1
|
|
20240503,123200,209492000,7200,7200,7200,7200,49
|
|
20240503,123100,209139200,7200,7200,7200,7200,0
|
|
20240503,123000,209139200,7200,7200,7200,7200,0
|
|
20240503,122900,209139200,7200,7200,7200,7200,0
|
|
20240503,122800,209139200,7200,7200,7200,7200,0
|
|
20240503,122700,209139200,7200,7200,7200,7200,0
|
|
20240503,122600,209139200,7200,7200,7200,7200,0
|
|
20240503,122500,209139200,7200,7200,7200,7200,0
|
|
20240503,122400,209139200,7200,7200,7200,7200,46
|
|
20240503,122300,208808000,7200,7200,7200,7200,0
|
|
20240503,122200,208808000,7200,7200,7200,7200,0
|
|
20240503,122100,208808000,7200,7190,7200,7190,90
|
|
20240503,122000,208160270,7180,7180,7180,7180,0
|
|
20240503,121900,208160270,7180,7180,7180,7180,0
|
|
20240503,121800,208160270,7180,7180,7180,7180,5
|
|
20240503,121700,208124370,7200,7200,7200,7200,0
|
|
20240503,121600,208124370,7200,7200,7200,7200,0
|
|
20240503,121500,208124370,7200,7200,7200,7200,0
|
|
20240503,121400,208124370,7200,7200,7200,7200,403
|
|
20240503,121300,205222770,7180,7180,7180,7180,0
|
|
20240503,121200,205222770,7180,7180,7180,7180,146
|
|
20240503,121100,204174490,7180,7180,7180,7180,0
|
|
20240503,121000,204174490,7180,7180,7180,7180,0
|
|
20240503,120900,204174490,7180,7180,7180,7180,0
|
|
20240503,120800,204174490,7180,7180,7180,7180,15
|
|
20240503,120700,204066790,7200,7200,7200,7200,0
|
|
20240503,120600,204066790,7200,7200,7200,7200,500
|
|
20240503,120500,200466790,7190,7190,7190,7190,110
|
|
20240503,120400,199675890,7190,7190,7190,7190,4
|
|
20240503,120300,199647130,7190,7190,7190,7190,133
|
|
20240503,120200,198690860,7180,7180,7180,7180,67
|
|
20240503,120100,198209800,7180,7180,7180,7180,0
|
|
20240503,120000,198209800,7180,7160,7180,7160,8
|
|
20240503,115900,198152500,7160,7160,7160,7160,0
|
|
20240503,115800,198152500,7160,7160,7160,7160,0
|
|
20240503,115700,198152500,7160,7160,7160,7160,3
|
|
20240503,115600,198131020,7160,7160,7160,7160,21
|
|
20240503,115500,197980660,7160,7160,7160,7160,2
|
|
20240503,115400,197966340,7160,7160,7160,7160,170
|
|
20240503,115300,196749140,7160,7160,7160,7160,0
|
|
20240503,115200,196749140,7160,7160,7160,7160,0
|
|
20240503,115100,196749140,7160,7160,7160,7160,0
|
|
20240503,115000,196749140,7160,7170,7170,7160,21
|
|
20240503,114900,196598770,7190,7190,7190,7190,0
|
|
20240503,114800,196598770,7190,7190,7190,7190,0
|
|
20240503,114700,196598770,7190,7190,7190,7190,0
|
|
20240503,114600,196598770,7190,7190,7190,7190,0
|
|
20240503,114500,196598770,7190,7190,7190,7190,0
|
|
20240503,114400,196598770,7190,7190,7190,7190,1
|
|
20240503,114300,196591580,7150,7150,7150,7150,0
|
|
20240503,114200,196591580,7150,7150,7150,7150,0
|
|
20240503,114100,196591580,7150,7150,7150,7150,0
|
|
20240503,114000,196591580,7150,7150,7150,7150,0
|
|
20240503,113900,196591580,7150,7150,7150,7150,0
|
|
20240503,113800,196591580,7150,7150,7150,7150,0
|
|
20240503,113700,196591580,7150,7150,7150,7150,0
|
|
20240503,113600,196591580,7150,7150,7150,7150,2
|
|
20240503,113500,196577280,7150,7150,7150,7150,0
|
|
20240503,113400,196577280,7150,7150,7150,7150,0
|
|
20240503,113300,196577280,7150,7150,7150,7150,0
|
|
20240503,113200,196577280,7150,7190,7190,7150,1817
|
|
20240503,113100,183575980,7230,7200,7230,7200,2
|
|
20240503,113000,183561550,7230,7230,7230,7230,0
|
|
20240503,112900,183561550,7230,7200,7230,7200,748
|
|
20240503,112800,178160690,7220,7210,7230,7210,3157
|
|
20240503,112700,155357200,7220,7200,7220,7200,1170
|
|
20240503,112600,146918030,7200,7190,7200,7190,251
|
|
20240503,112500,145112480,7200,7200,7200,7200,0
|
|
20240503,112400,145112480,7200,7200,7200,7200,0
|
|
20240503,112300,145112480,7200,7200,7210,7200,1541
|
|
20240503,112200,134009300,7140,7140,7140,7140,0
|
|
20240503,112100,134009300,7140,7140,7140,7140,0
|
|
20240503,112000,134009300,7140,7140,7140,7140,0
|
|
20240503,111900,134009300,7140,7140,7140,7140,679
|
|
20240503,111800,129161240,7200,7180,7200,7180,2300
|
|
20240503,111700,112608280,7180,7180,7180,7180,190
|
|
20240503,111600,111244080,7180,7180,7180,7180,8
|
|
20240503,111500,111186640,7180,7150,7180,7150,3501
|
|
20240503,111400,86072360,7150,7150,7150,7150,515
|
|
20240503,111300,82390110,7150,7140,7150,7140,1066
|
|
20240503,111200,74768870,7140,7130,7140,7130,555
|
|
20240503,111100,70806720,7130,7130,7130,7130,900
|
|
20240503,111000,64389720,7090,7090,7090,7090,2
|
|
20240503,110900,64375540,7120,7120,7120,7120,0
|
|
20240503,110800,64375540,7120,7120,7120,7120,147
|
|
20240503,110700,63328900,7070,7070,7070,7070,0
|
|
20240503,110600,63328900,7070,7070,7070,7070,0
|
|
20240503,110500,63328900,7070,7070,7070,7070,0
|
|
20240503,110400,63328900,7070,7070,7070,7070,0
|
|
20240503,110300,63328900,7070,7070,7070,7070,0
|
|
20240503,110200,63328900,7070,7070,7070,7070,0
|
|
20240503,110100,63328900,7070,7070,7070,7070,298
|
|
20240503,110000,61222040,7120,7120,7120,7120,50
|
|
20240503,105900,60866040,7130,7130,7130,7130,0
|
|
20240503,105800,60866040,7130,7130,7130,7130,0
|
|
20240503,105700,60866040,7130,7130,7130,7130,0
|
|
20240503,105600,60866040,7130,7130,7130,7130,0
|
|
20240503,105500,60866040,7130,7120,7130,7120,200
|
|
20240503,105400,59441180,7120,7120,7120,7120,0
|
|
20240503,105300,59441180,7120,7120,7120,7120,0
|
|
20240503,105200,59441180,7120,7090,7120,7090,2
|
|
20240503,105100,59426970,7080,7080,7080,7080,33
|
|
20240503,105000,59193330,7070,7070,7070,7070,0
|
|
20240503,104900,59193330,7070,7070,7070,7070,0
|
|
20240503,104800,59193330,7070,7070,7070,7070,0
|
|
20240503,104700,59193330,7070,7070,7070,7070,1005
|
|
20240503,104600,52087980,7070,7070,7070,7070,26
|
|
20240503,104500,51904160,7070,7070,7070,7070,0
|
|
20240503,104400,51904160,7070,7070,7070,7070,67
|
|
20240503,104300,51430470,7080,7080,7080,7080,100
|
|
20240503,104200,50722470,7080,7080,7080,7080,0
|
|
20240503,104100,50722470,7080,7080,7080,7080,126
|
|
20240503,104000,49830390,7090,7090,7090,7090,366
|
|
20240503,103900,47235450,7110,7110,7110,7110,0
|
|
20240503,103800,47235450,7110,7110,7110,7110,25
|
|
20240503,103700,47057700,7090,7090,7090,7090,0
|
|
20240503,103600,47057700,7090,7090,7090,7090,0
|
|
20240503,103500,47057700,7090,7090,7090,7090,144
|
|
20240503,103400,46036740,7100,7100,7100,7100,0
|
|
20240503,103300,46036740,7100,7100,7100,7100,0
|
|
20240503,103200,46036740,7100,7100,7100,7100,0
|
|
20240503,103100,46036740,7100,7100,7100,7100,0
|
|
20240503,103000,46036740,7100,7100,7100,7100,0
|
|
20240503,102900,46036740,7100,7100,7100,7100,0
|
|
20240503,102800,46036740,7100,7100,7100,7100,10
|
|
20240503,102700,45965740,7100,7100,7100,7100,0
|
|
20240503,102600,45965740,7100,7100,7100,7100,320
|
|
20240503,102500,43693740,7110,7110,7110,7110,5
|
|
20240503,102400,43658190,7120,7120,7120,7120,0
|
|
20240503,102300,43658190,7120,7120,7120,7120,3
|
|
20240503,102200,43636830,7120,7120,7120,7120,0
|
|
20240503,102100,43636830,7120,7120,7120,7120,6
|
|
20240503,102000,43594110,7110,7110,7110,7110,0
|
|
20240503,101900,43594110,7110,7110,7110,7110,0
|
|
20240503,101800,43594110,7110,7110,7110,7110,0
|
|
20240503,101700,43594110,7110,7120,7120,7110,11
|
|
20240503,101600,43515890,7110,7110,7110,7110,0
|
|
20240503,101500,43515890,7110,7100,7110,7100,5
|
|
20240503,101400,43480370,7100,7110,7110,7100,192
|
|
20240503,101300,42117160,7130,7130,7130,7130,10
|
|
20240503,101200,42045860,7130,7130,7130,7130,84
|
|
20240503,101100,41446940,7130,7130,7130,7130,0
|
|
20240503,101000,41446940,7130,7130,7130,7130,0
|
|
20240503,100900,41446940,7130,7130,7130,7130,0
|
|
20240503,100800,41446940,7130,7130,7130,7130,41
|
|
20240503,100700,41154610,7130,7100,7130,7100,134
|
|
20240503,100600,40200810,7100,7100,7100,7100,128
|
|
20240503,100500,39292010,7100,7100,7100,7100,0
|
|
20240503,100400,39292010,7100,7100,7100,7100,0
|
|
20240503,100300,39292010,7100,7100,7100,7100,1
|
|
20240503,100200,39284910,7100,7100,7100,7100,100
|
|
20240503,100100,38574910,7080,7080,7080,7080,2
|
|
20240503,100000,38560750,7100,7100,7100,7100,1
|
|
20240503,095900,38553650,7100,7100,7100,7100,0
|
|
20240503,095800,38553650,7100,7100,7100,7100,0
|
|
20240503,095700,38553650,7100,7100,7100,7100,11
|
|
20240503,095600,38475550,7100,7100,7100,7100,1
|
|
20240503,095500,38468450,7100,7080,7100,7080,69
|
|
20240503,095400,37978970,7100,7100,7100,7100,0
|
|
20240503,095300,37978970,7100,7100,7100,7100,10
|
|
20240503,095200,37907970,7090,7090,7090,7090,0
|
|
20240503,095100,37907970,7090,7090,7090,7090,0
|
|
20240503,095000,37907970,7090,7090,7090,7090,0
|
|
20240503,094900,37907970,7090,7090,7090,7090,0
|
|
20240503,094800,37907970,7090,7090,7090,7090,1
|
|
20240503,094700,37900880,7100,7100,7100,7100,445
|
|
20240503,094600,34741380,7100,7100,7100,7100,0
|
|
20240503,094500,34741380,7100,7100,7100,7100,34
|
|
20240503,094400,34499980,7100,7100,7100,7100,0
|
|
20240503,094300,34499980,7100,7100,7100,7100,0
|
|
20240503,094200,34499980,7100,7100,7100,7100,0
|
|
20240503,094100,34499980,7100,7100,7100,7100,0
|
|
20240503,094000,34499980,7100,7100,7100,7100,117
|
|
20240503,093900,33669280,7100,7070,7100,7070,187
|
|
20240503,093800,32345800,7070,7090,7090,7070,114
|
|
20240503,093700,31537770,7100,7100,7100,7100,0
|
|
20240503,093600,31537770,7100,7100,7100,7100,0
|
|
20240503,093500,31537770,7100,7100,7100,7100,0
|
|
20240503,093400,31537770,7100,7100,7100,7100,0
|
|
20240503,093300,31537770,7100,7100,7100,7100,0
|
|
20240503,093200,31537770,7100,7100,7100,7100,0
|
|
20240503,093100,31537770,7100,7100,7100,7100,215
|
|
20240503,093000,30011270,7100,7100,7100,7100,0
|
|
20240503,092900,30011270,7100,7100,7100,7100,55
|
|
20240503,092800,29620770,7140,7140,7140,7140,0
|
|
20240503,092700,29620770,7140,7140,7140,7140,17
|
|
20240503,092600,29499390,7100,7100,7160,7100,743
|
|
20240503,092500,24220520,7100,7100,7100,7100,0
|
|
20240503,092400,24220520,7100,7100,7100,7100,0
|
|
20240503,092300,24220520,7100,7100,7100,7100,0
|
|
20240503,092200,24220520,7100,7100,7100,7100,782
|
|
20240503,092100,18668320,7060,7060,7060,7060,300
|
|
20240503,092000,16550320,7060,7060,7060,7060,1
|
|
20240503,091900,16543260,7070,7070,7070,7070,0
|
|
20240503,091800,16543260,7070,7070,7070,7070,305
|
|
20240503,091700,14386910,7100,7100,7100,7100,0
|
|
20240503,091600,14386910,7100,7100,7100,7100,48
|
|
20240503,091500,14046110,7100,7070,7100,7070,306
|
|
20240503,091400,11882510,7080,7080,7080,7080,573
|
|
20240503,091300,7825670,7080,7040,7080,7040,12
|
|
20240503,091200,7740790,7060,7060,7060,7040,198
|
|
20240503,091100,6344730,7070,7070,7070,7070,0
|
|
20240503,091000,6344730,7070,7060,7080,7050,215
|
|
20240503,090900,4828610,7050,7090,7090,7050,597
|
|
20240503,090800,616800,7090,7090,7090,7090,8
|
|
20240503,090700,560080,7070,7080,7080,7070,2
|
|
20240503,090600,545930,7100,7100,7100,7100,0
|
|
20240503,090500,545930,7100,7100,7100,7100,0
|
|
20240503,090400,545930,7100,7100,7100,7100,1
|
|
20240503,090300,538830,7090,7080,7090,7080,15
|
|
20240503,090200,432490,7090,7090,7090,7090,0
|
|
20240503,090100,432490,7090,7090,7090,7090,0
|
|
20240503,090000,432490,7090,7090,7090,7090,61
|