675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201200,608965020,8280,8280,8280,8280,789
|
|
20240503,201100,608965020,8280,8280,8280,8280,0
|
|
20240503,201000,608965020,8280,8280,8280,8280,0
|
|
20240503,200900,608965020,8280,8280,8280,8280,0
|
|
20240503,200800,608965020,8280,8280,8280,8280,0
|
|
20240503,200700,608965020,8280,8280,8280,8280,0
|
|
20240503,200600,608965020,8280,8280,8280,8280,0
|
|
20240503,200500,608965020,8280,8280,8280,8280,0
|
|
20240503,200400,608965020,8280,8280,8280,8280,0
|
|
20240503,200300,608965020,8280,8280,8280,8280,0
|
|
20240503,200200,608965020,8280,8280,8280,8280,0
|
|
20240503,200100,608965020,8280,8280,8280,8280,0
|
|
20240503,200000,608965020,8280,8280,8280,8280,0
|
|
20240503,195900,608965020,8280,8280,8280,8280,0
|
|
20240503,195800,608965020,8280,8280,8280,8280,0
|
|
20240503,195700,608965020,8280,8280,8280,8280,0
|
|
20240503,195600,608965020,8280,8280,8280,8280,0
|
|
20240503,195500,608965020,8280,8280,8280,8280,0
|
|
20240503,195400,608965020,8280,8280,8280,8280,0
|
|
20240503,195300,608965020,8280,8280,8280,8280,0
|
|
20240503,195200,608965020,8280,8280,8280,8280,0
|
|
20240503,195100,608965020,8280,8280,8280,8280,0
|
|
20240503,195000,608965020,8280,8280,8280,8280,0
|
|
20240503,194900,608965020,8280,8280,8280,8280,0
|
|
20240503,194800,608965020,8280,8280,8280,8280,0
|
|
20240503,194700,608965020,8280,8280,8280,8280,0
|
|
20240503,194600,608965020,8280,8280,8280,8280,0
|
|
20240503,194500,608965020,8280,8280,8280,8280,0
|
|
20240503,194400,608965020,8280,8280,8280,8280,0
|
|
20240503,194300,608965020,8280,8280,8280,8280,0
|
|
20240503,194200,608965020,8280,8280,8280,8280,789
|
|
20240503,194100,608965020,8280,8280,8280,8280,0
|
|
20240503,194000,608965020,8280,8280,8280,8280,0
|
|
20240503,193900,608965020,8280,8280,8280,8280,0
|
|
20240503,193800,608965020,8280,8280,8280,8280,0
|
|
20240503,193700,608965020,8280,8280,8280,8280,0
|
|
20240503,193600,608965020,8280,8280,8280,8280,0
|
|
20240503,193500,608965020,8280,8280,8280,8280,0
|
|
20240503,193400,608965020,8280,8280,8280,8280,0
|
|
20240503,193300,608965020,8280,8280,8280,8280,0
|
|
20240503,193200,608965020,8280,8280,8280,8280,0
|
|
20240503,193100,608965020,8280,8280,8280,8280,0
|
|
20240503,193000,608965020,8280,8280,8280,8280,0
|
|
20240503,192900,608965020,8280,8280,8280,8280,0
|
|
20240503,192800,608965020,8280,8280,8280,8280,0
|
|
20240503,192700,608965020,8280,8280,8280,8280,0
|
|
20240503,192600,608965020,8280,8280,8280,8280,0
|
|
20240503,192500,608965020,8280,8280,8280,8280,0
|
|
20240503,192400,608965020,8280,8280,8280,8280,0
|
|
20240503,192300,608965020,8280,8280,8280,8280,0
|
|
20240503,192200,608965020,8280,8280,8280,8280,0
|
|
20240503,192100,608965020,8280,8280,8280,8280,0
|
|
20240503,192000,608965020,8280,8280,8280,8280,0
|
|
20240503,191900,608965020,8280,8280,8280,8280,0
|
|
20240503,191800,608965020,8280,8280,8280,8280,0
|
|
20240503,191700,608965020,8280,8280,8280,8280,0
|
|
20240503,191600,608965020,8280,8280,8280,8280,0
|
|
20240503,191500,608965020,8280,8280,8280,8280,0
|
|
20240503,191400,608965020,8280,8280,8280,8280,0
|
|
20240503,191300,608965020,8280,8280,8280,8280,0
|
|
20240503,191200,608965020,8280,8280,8280,8280,789
|
|
20240503,191100,608965020,8280,8280,8280,8280,0
|
|
20240503,191000,608965020,8280,8280,8280,8280,0
|
|
20240503,190900,608965020,8280,8280,8280,8280,0
|
|
20240503,190800,608965020,8280,8280,8280,8280,0
|
|
20240503,190700,608965020,8280,8280,8280,8280,0
|
|
20240503,190600,608965020,8280,8280,8280,8280,0
|
|
20240503,190500,608965020,8280,8280,8280,8280,0
|
|
20240503,190400,608965020,8280,8280,8280,8280,0
|
|
20240503,190300,608965020,8280,8280,8280,8280,0
|
|
20240503,190200,608965020,8280,8280,8280,8280,0
|
|
20240503,190100,608965020,8280,8280,8280,8280,0
|
|
20240503,190000,608965020,8280,8280,8280,8280,0
|
|
20240503,185900,608965020,8280,8280,8280,8280,0
|
|
20240503,185800,608965020,8280,8280,8280,8280,0
|
|
20240503,185700,608965020,8280,8280,8280,8280,0
|
|
20240503,185600,608965020,8280,8280,8280,8280,0
|
|
20240503,185500,608965020,8280,8280,8280,8280,0
|
|
20240503,185400,608965020,8280,8280,8280,8280,0
|
|
20240503,185300,608965020,8280,8280,8280,8280,0
|
|
20240503,185200,608965020,8280,8280,8280,8280,0
|
|
20240503,185100,608965020,8280,8280,8280,8280,0
|
|
20240503,185000,608965020,8280,8280,8280,8280,0
|
|
20240503,184900,608965020,8280,8280,8280,8280,0
|
|
20240503,184800,608965020,8280,8280,8280,8280,0
|
|
20240503,184700,608965020,8280,8280,8280,8280,0
|
|
20240503,184600,608965020,8280,8280,8280,8280,0
|
|
20240503,184500,608965020,8280,8280,8280,8280,0
|
|
20240503,184400,608965020,8280,8280,8280,8280,0
|
|
20240503,184300,608965020,8280,8280,8280,8280,0
|
|
20240503,184200,608965020,8280,8280,8280,8280,789
|
|
20240503,184100,608965020,8280,8280,8280,8280,0
|
|
20240503,184000,608965020,8280,8280,8280,8280,0
|
|
20240503,183900,608965020,8280,8280,8280,8280,0
|
|
20240503,183800,608965020,8280,8280,8280,8280,0
|
|
20240503,183700,608965020,8280,8280,8280,8280,0
|
|
20240503,183600,608965020,8280,8280,8280,8280,0
|
|
20240503,183500,608965020,8280,8280,8280,8280,0
|
|
20240503,183400,608965020,8280,8280,8280,8280,0
|
|
20240503,183300,608965020,8280,8280,8280,8280,0
|
|
20240503,183200,608965020,8280,8280,8280,8280,0
|
|
20240503,183100,608965020,8280,8280,8280,8280,0
|
|
20240503,183000,608965020,8280,8280,8280,8280,0
|
|
20240503,182900,608965020,8280,8280,8280,8280,0
|
|
20240503,182800,608965020,8280,8280,8280,8280,0
|
|
20240503,182700,608965020,8280,8280,8280,8280,0
|
|
20240503,182600,608965020,8280,8280,8280,8280,0
|
|
20240503,182500,608965020,8280,8280,8280,8280,0
|
|
20240503,182400,608965020,8280,8280,8280,8280,0
|
|
20240503,182300,608965020,8280,8280,8280,8280,0
|
|
20240503,182200,608965020,8280,8280,8280,8280,0
|
|
20240503,182100,608965020,8280,8280,8280,8280,0
|
|
20240503,182000,608965020,8280,8280,8280,8280,0
|
|
20240503,181900,608965020,8280,8280,8280,8280,0
|
|
20240503,181800,608965020,8280,8280,8280,8280,0
|
|
20240503,181700,608965020,8280,8280,8280,8280,0
|
|
20240503,181600,608965020,8280,8280,8280,8280,0
|
|
20240503,181500,608965020,8280,8280,8280,8280,0
|
|
20240503,181400,608965020,8280,8280,8280,8280,0
|
|
20240503,181300,608965020,8280,8280,8280,8280,0
|
|
20240503,181200,608965020,8280,8280,8280,8280,789
|
|
20240503,181100,608965020,8280,8280,8280,8280,0
|
|
20240503,181000,608965020,8280,8280,8280,8280,0
|
|
20240503,180900,608965020,8280,8280,8280,8280,0
|
|
20240503,180800,608965020,8280,8280,8280,8280,0
|
|
20240503,180700,608965020,8280,8280,8280,8280,0
|
|
20240503,180600,608965020,8280,8280,8280,8280,0
|
|
20240503,180500,608965020,8280,8280,8280,8280,0
|
|
20240503,180400,608965020,8280,8280,8280,8280,0
|
|
20240503,180300,608965020,8280,8280,8280,8280,0
|
|
20240503,180200,608965020,8280,8280,8280,8280,0
|
|
20240503,180100,608965020,8280,8280,8280,8280,0
|
|
20240503,180000,608965020,8280,8280,8280,8280,0
|
|
20240503,175900,608965020,8280,8280,8280,8280,0
|
|
20240503,175800,608965020,8280,8280,8280,8280,0
|
|
20240503,175700,608965020,8280,8280,8280,8280,0
|
|
20240503,175600,608965020,8280,8280,8280,8280,0
|
|
20240503,175500,608965020,8280,8280,8280,8280,0
|
|
20240503,175400,608965020,8280,8280,8280,8280,0
|
|
20240503,175300,608965020,8280,8280,8280,8280,0
|
|
20240503,175200,608965020,8280,8280,8280,8280,0
|
|
20240503,175100,608965020,8280,8280,8280,8280,0
|
|
20240503,175000,608965020,8280,8280,8280,8280,0
|
|
20240503,174900,608965020,8280,8280,8280,8280,0
|
|
20240503,174800,608965020,8280,8280,8280,8280,0
|
|
20240503,174700,608965020,8280,8280,8280,8280,0
|
|
20240503,174600,608965020,8280,8280,8280,8280,0
|
|
20240503,174500,608965020,8280,8280,8280,8280,0
|
|
20240503,174400,608965020,8280,8280,8280,8280,0
|
|
20240503,174300,608965020,8280,8280,8280,8280,0
|
|
20240503,174200,608965020,8280,8280,8280,8280,789
|
|
20240503,174100,608965020,8280,8280,8280,8280,0
|
|
20240503,174000,608965020,8280,8280,8280,8280,0
|
|
20240503,173900,608965020,8280,8280,8280,8280,0
|
|
20240503,173800,608965020,8280,8280,8280,8280,0
|
|
20240503,173700,608965020,8280,8280,8280,8280,0
|
|
20240503,173600,608965020,8280,8280,8280,8280,0
|
|
20240503,173500,608965020,8280,8280,8280,8280,0
|
|
20240503,173400,608965020,8280,8280,8280,8280,0
|
|
20240503,173300,608965020,8280,8280,8280,8280,0
|
|
20240503,173200,608965020,8280,8280,8280,8280,0
|
|
20240503,173100,608965020,8280,8280,8280,8280,0
|
|
20240503,173000,608965020,8280,8280,8280,8280,0
|
|
20240503,172900,608965020,8280,8280,8280,8280,0
|
|
20240503,172800,608965020,8280,8280,8280,8280,0
|
|
20240503,172700,608965020,8280,8280,8280,8280,0
|
|
20240503,172600,608965020,8280,8280,8280,8280,0
|
|
20240503,172500,608965020,8280,8280,8280,8280,0
|
|
20240503,172400,608965020,8280,8280,8280,8280,0
|
|
20240503,172300,608965020,8280,8280,8280,8280,0
|
|
20240503,172200,608965020,8280,8280,8280,8280,0
|
|
20240503,172100,608965020,8280,8280,8280,8280,0
|
|
20240503,172000,608965020,8280,8280,8280,8280,0
|
|
20240503,171900,608965020,8280,8280,8280,8280,0
|
|
20240503,171800,608965020,8280,8280,8280,8280,0
|
|
20240503,171700,608965020,8280,8280,8280,8280,0
|
|
20240503,171600,608965020,8280,8280,8280,8280,0
|
|
20240503,171500,608965020,8280,8280,8280,8280,0
|
|
20240503,171400,608965020,8280,8280,8280,8280,0
|
|
20240503,171300,608965020,8280,8280,8280,8280,0
|
|
20240503,171200,608965020,8280,8280,8280,8280,789
|
|
20240503,171100,608965020,8280,8280,8280,8280,0
|
|
20240503,171000,608965020,8280,8280,8280,8280,0
|
|
20240503,170900,608965020,8280,8280,8280,8280,0
|
|
20240503,170800,608965020,8280,8280,8280,8280,0
|
|
20240503,170700,608965020,8280,8280,8280,8280,0
|
|
20240503,170600,608965020,8280,8280,8280,8280,0
|
|
20240503,170500,608965020,8280,8280,8280,8280,0
|
|
20240503,170400,608965020,8280,8280,8280,8280,0
|
|
20240503,170300,608965020,8280,8280,8280,8280,0
|
|
20240503,170200,608965020,8280,8280,8280,8280,0
|
|
20240503,170100,608965020,8280,8280,8280,8280,0
|
|
20240503,170000,608965020,8280,8280,8280,8280,0
|
|
20240503,165900,608965020,8280,8280,8280,8280,0
|
|
20240503,165800,608965020,8280,8280,8280,8280,0
|
|
20240503,165700,608965020,8280,8280,8280,8280,0
|
|
20240503,165600,608965020,8280,8280,8280,8280,0
|
|
20240503,165500,608965020,8280,8280,8280,8280,0
|
|
20240503,165400,608965020,8280,8280,8280,8280,0
|
|
20240503,165300,608965020,8280,8280,8280,8280,0
|
|
20240503,165200,608965020,8280,8280,8280,8280,0
|
|
20240503,165100,608965020,8280,8280,8280,8280,0
|
|
20240503,165000,608965020,8280,8280,8280,8280,0
|
|
20240503,164900,608965020,8280,8280,8280,8280,0
|
|
20240503,164800,608965020,8280,8280,8280,8280,0
|
|
20240503,164700,608965020,8280,8280,8280,8280,0
|
|
20240503,164600,608965020,8280,8280,8280,8280,0
|
|
20240503,164500,608965020,8280,8280,8280,8280,0
|
|
20240503,164400,608965020,8280,8280,8280,8280,0
|
|
20240503,164300,608965020,8280,8280,8280,8280,0
|
|
20240503,164200,608965020,8280,8280,8280,8280,789
|
|
20240503,164100,608965020,8280,8280,8280,8280,0
|
|
20240503,164000,608965020,8280,8280,8280,8280,0
|
|
20240503,163900,608965020,8280,8280,8280,8280,0
|
|
20240503,163800,608965020,8280,8280,8280,8280,0
|
|
20240503,163700,608965020,8280,8280,8280,8280,0
|
|
20240503,163600,608965020,8280,8280,8280,8280,0
|
|
20240503,163500,608965020,8280,8280,8280,8280,0
|
|
20240503,163400,608965020,8280,8280,8280,8280,0
|
|
20240503,163300,608965020,8280,8280,8280,8280,0
|
|
20240503,163200,608965020,8280,8280,8280,8280,0
|
|
20240503,163100,608965020,8280,8280,8280,8280,0
|
|
20240503,163000,608965020,8280,8280,8280,8280,0
|
|
20240503,162900,608965020,8280,8280,8280,8280,0
|
|
20240503,162800,608965020,8280,8280,8280,8280,0
|
|
20240503,162700,608965020,8280,8280,8280,8280,0
|
|
20240503,162600,608965020,8280,8280,8280,8280,0
|
|
20240503,162500,608965020,8280,8280,8280,8280,0
|
|
20240503,162400,608965020,8280,8280,8280,8280,0
|
|
20240503,162300,608965020,8280,8280,8280,8280,0
|
|
20240503,162200,608965020,8280,8280,8280,8280,0
|
|
20240503,162100,608965020,8280,8280,8280,8280,0
|
|
20240503,162000,608965020,8280,8280,8280,8280,0
|
|
20240503,161900,608965020,8280,8280,8280,8280,0
|
|
20240503,161800,608965020,8280,8280,8280,8280,0
|
|
20240503,161700,608965020,8280,8280,8280,8280,0
|
|
20240503,161600,608965020,8280,8280,8280,8280,0
|
|
20240503,161500,608965020,8280,8280,8280,8280,0
|
|
20240503,161400,608965020,8280,8280,8280,8280,0
|
|
20240503,161300,608965020,8280,8280,8280,8280,0
|
|
20240503,161200,608965020,8280,8280,8280,8280,789
|
|
20240503,161100,608965020,8280,8280,8280,8280,0
|
|
20240503,161000,608965020,8280,8280,8280,8280,0
|
|
20240503,160900,608965020,8280,8280,8280,8280,0
|
|
20240503,160800,608965020,8280,8280,8280,8280,0
|
|
20240503,160700,608965020,8280,8280,8280,8280,0
|
|
20240503,160600,608965020,8280,8280,8280,8280,0
|
|
20240503,160500,608965020,8280,8280,8280,8280,0
|
|
20240503,160400,608965020,8280,8280,8280,8280,0
|
|
20240503,160300,608965020,8280,8280,8280,8280,0
|
|
20240503,160200,608965020,8280,8280,8280,8280,0
|
|
20240503,160100,608965020,8280,8280,8280,8280,0
|
|
20240503,160000,608965020,8280,8280,8280,8280,0
|
|
20240503,155900,608965020,8280,8280,8280,8280,0
|
|
20240503,155800,608965020,8280,8280,8280,8280,0
|
|
20240503,155700,608965020,8280,8280,8280,8280,0
|
|
20240503,155600,608965020,8280,8280,8280,8280,0
|
|
20240503,155500,608965020,8280,8280,8280,8280,0
|
|
20240503,155400,608965020,8280,8280,8280,8280,0
|
|
20240503,155300,608965020,8280,8280,8280,8280,0
|
|
20240503,155200,608965020,8280,8280,8280,8280,0
|
|
20240503,155100,608965020,8280,8280,8280,8280,0
|
|
20240503,155000,608965020,8280,8280,8280,8280,0
|
|
20240503,154900,608965020,8280,8280,8280,8280,0
|
|
20240503,154800,608965020,8280,8280,8280,8280,0
|
|
20240503,154700,608965020,8280,8280,8280,8280,0
|
|
20240503,154600,608965020,8280,8280,8280,8280,0
|
|
20240503,154500,608965020,8280,8280,8280,8280,0
|
|
20240503,154400,608965020,8280,8280,8280,8280,0
|
|
20240503,154300,608965020,8280,8280,8280,8280,0
|
|
20240503,154200,608965020,8280,8280,8280,8280,789
|
|
20240503,154100,608965020,8280,8280,8280,8280,0
|
|
20240503,154000,608965020,8280,8280,8280,8280,0
|
|
20240503,153900,608965020,8280,8280,8280,8280,0
|
|
20240503,153800,608965020,8280,8280,8280,8280,0
|
|
20240503,153700,608965020,8280,8280,8280,8280,0
|
|
20240503,153600,608965020,8280,8280,8280,8280,0
|
|
20240503,153500,608965020,8280,8280,8280,8280,0
|
|
20240503,153400,608965020,8280,8280,8280,8280,0
|
|
20240503,153300,608965020,8280,8280,8280,8280,0
|
|
20240503,153200,608965020,8280,8280,8280,8280,0
|
|
20240503,153100,608965020,8280,8280,8280,8280,0
|
|
20240503,153000,608965020,8280,8280,8280,8280,789
|
|
20240503,152900,602432100,8300,8300,8300,8300,0
|
|
20240503,152800,602432100,8300,8300,8300,8300,0
|
|
20240503,152700,602432100,8300,8300,8300,8300,0
|
|
20240503,152600,602432100,8300,8300,8300,8300,0
|
|
20240503,152500,602432100,8300,8300,8300,8300,0
|
|
20240503,152400,602432100,8300,8300,8300,8300,0
|
|
20240503,152300,602432100,8300,8300,8300,8300,0
|
|
20240503,152200,602432100,8300,8300,8300,8300,0
|
|
20240503,152100,602432100,8300,8300,8300,8300,0
|
|
20240503,152000,602432100,8300,8300,8300,8300,0
|
|
20240503,151900,602432100,8300,8290,8300,8290,26
|
|
20240503,151800,602216550,8290,8290,8290,8290,95
|
|
20240503,151700,601429000,8290,8290,8290,8280,321
|
|
20240503,151600,598768910,8290,8290,8290,8290,30
|
|
20240503,151500,598520210,8290,8290,8290,8280,695
|
|
20240503,151400,592763320,8290,8300,8300,8290,88
|
|
20240503,151300,592033700,8300,8290,8300,8290,65
|
|
20240503,151200,591494840,8290,8290,8290,8290,81
|
|
20240503,151100,590823350,8290,8290,8290,8290,13
|
|
20240503,151000,590715580,8300,8300,8300,8300,10
|
|
20240503,150900,590632580,8300,8290,8300,8290,12
|
|
20240503,150800,590532990,8290,8290,8290,8290,15
|
|
20240503,150700,590408640,8300,8300,8300,8300,34
|
|
20240503,150600,590126440,8300,8300,8300,8300,0
|
|
20240503,150500,590126440,8300,8300,8300,8300,1
|
|
20240503,150400,590118140,8310,8310,8310,8310,40
|
|
20240503,150300,589785740,8300,8310,8310,8300,38
|
|
20240503,150200,589470330,8300,8300,8300,8300,2
|
|
20240503,150100,589453730,8310,8310,8310,8310,6
|
|
20240503,150000,589403870,8300,8300,8300,8300,0
|
|
20240503,145900,589403870,8300,8300,8300,8300,0
|
|
20240503,145800,589403870,8300,8300,8300,8300,56
|
|
20240503,145700,588939070,8300,8300,8300,8300,28
|
|
20240503,145600,588706670,8300,8290,8300,8290,2
|
|
20240503,145500,588690080,8290,8290,8290,8290,401
|
|
20240503,145400,585365790,8300,8300,8300,8300,1
|
|
20240503,145300,585357490,8280,8300,8300,8280,1569
|
|
20240503,145200,572365380,8300,8300,8300,8300,1
|
|
20240503,145100,572357080,8310,8310,8310,8310,0
|
|
20240503,145000,572357080,8310,8310,8310,8300,42
|
|
20240503,144900,572008460,8310,8300,8310,8300,425
|
|
20240503,144800,568477170,8300,8290,8300,8290,200
|
|
20240503,144700,566817200,8290,8290,8290,8290,8
|
|
20240503,144600,566750880,8290,8290,8290,8290,127
|
|
20240503,144500,565698050,8290,8290,8290,8290,0
|
|
20240503,144400,565698050,8290,8290,8290,8290,10
|
|
20240503,144300,565615150,8290,8290,8290,8290,9
|
|
20240503,144200,565540540,8290,8290,8290,8290,98
|
|
20240503,144100,564728120,8290,8290,8290,8290,1
|
|
20240503,144000,564719830,8290,8290,8290,8290,0
|
|
20240503,143900,564719830,8290,8280,8290,8280,42
|
|
20240503,143800,564372050,8290,8290,8290,8290,0
|
|
20240503,143700,564372050,8290,8290,8290,8290,58
|
|
20240503,143600,563891230,8280,8280,8280,8280,0
|
|
20240503,143500,563891230,8280,8280,8280,8280,219
|
|
20240503,143400,562077910,8280,8280,8280,8280,0
|
|
20240503,143300,562077910,8280,8280,8280,8280,281
|
|
20240503,143200,559751230,8290,8290,8290,8290,4
|
|
20240503,143100,559718070,8290,8290,8290,8290,0
|
|
20240503,143000,559718070,8290,8290,8290,8290,0
|
|
20240503,142900,559718070,8290,8290,8290,8290,0
|
|
20240503,142800,559718070,8290,8290,8290,8290,533
|
|
20240503,142700,555299500,8300,8300,8300,8300,5
|
|
20240503,142600,555258000,8300,8300,8300,8300,0
|
|
20240503,142500,555258000,8300,8300,8300,8300,0
|
|
20240503,142400,555258000,8300,8300,8300,8300,0
|
|
20240503,142300,555258000,8300,8300,8300,8300,385
|
|
20240503,142200,552062500,8300,8300,8300,8300,600
|
|
20240503,142100,547082500,8300,8300,8300,8300,1973
|
|
20240503,142000,530706600,8300,8300,8300,8300,0
|
|
20240503,141900,530706600,8300,8300,8300,8300,119
|
|
20240503,141800,529718900,8300,8300,8300,8300,111
|
|
20240503,141700,528797600,8290,8290,8290,8290,0
|
|
20240503,141600,528797600,8290,8290,8290,8290,0
|
|
20240503,141500,528797600,8290,8290,8290,8290,1
|
|
20240503,141400,528789310,8300,8300,8300,8300,0
|
|
20240503,141300,528789310,8300,8300,8300,8300,0
|
|
20240503,141200,528789310,8300,8300,8300,8300,0
|
|
20240503,141100,528789310,8300,8300,8300,8300,0
|
|
20240503,141000,528789310,8300,8300,8300,8300,0
|
|
20240503,140900,528789310,8300,8300,8300,8300,240
|
|
20240503,140800,526797310,8300,8300,8300,8300,0
|
|
20240503,140700,526797310,8300,8300,8300,8300,36
|
|
20240503,140600,526498510,8300,8300,8300,8300,0
|
|
20240503,140500,526498510,8300,8300,8300,8300,14
|
|
20240503,140400,526382310,8300,8300,8300,8300,10
|
|
20240503,140300,526299310,8300,8300,8300,8300,0
|
|
20240503,140200,526299310,8300,8300,8300,8300,76
|
|
20240503,140100,525668510,8300,8300,8300,8300,21
|
|
20240503,140000,525494210,8300,8300,8300,8300,320
|
|
20240503,135900,522838210,8300,8290,8300,8290,583
|
|
20240503,135800,517999590,8290,8290,8290,8290,10
|
|
20240503,135700,517916690,8270,8270,8270,8270,478
|
|
20240503,135600,513963630,8260,8260,8260,8260,0
|
|
20240503,135500,513963630,8260,8260,8260,8260,0
|
|
20240503,135400,513963630,8260,8270,8270,8260,568
|
|
20240503,135300,509271830,8270,8270,8270,8270,22
|
|
20240503,135200,509089890,8270,8270,8270,8270,413
|
|
20240503,135100,505674380,8260,8270,8270,8260,365
|
|
20240503,135000,502656830,8270,8270,8270,8270,5
|
|
20240503,134900,502615480,8270,8270,8270,8270,32
|
|
20240503,134800,502350840,8300,8300,8300,8300,0
|
|
20240503,134700,502350840,8300,8300,8300,8300,0
|
|
20240503,134600,502350840,8300,8300,8300,8300,0
|
|
20240503,134500,502350840,8300,8300,8300,8300,0
|
|
20240503,134400,502350840,8300,8300,8300,8300,1
|
|
20240503,134300,502342540,8270,8310,8310,8270,304
|
|
20240503,134200,499828410,8270,8270,8270,8270,0
|
|
20240503,134100,499828410,8270,8270,8270,8270,0
|
|
20240503,134000,499828410,8270,8270,8270,8270,10
|
|
20240503,133900,499745710,8300,8300,8300,8300,1
|
|
20240503,133800,499737410,8300,8300,8300,8300,9
|
|
20240503,133700,499662710,8310,8310,8310,8310,0
|
|
20240503,133600,499662710,8310,8300,8310,8300,12
|
|
20240503,133500,499563090,8310,8300,8310,8300,10
|
|
20240503,133400,499480040,8300,8300,8300,8300,5
|
|
20240503,133300,499438540,8300,8300,8300,8300,0
|
|
20240503,133200,499438540,8300,8270,8300,8270,3
|
|
20240503,133100,499413690,8260,8270,8270,8260,300
|
|
20240503,133000,496933660,8300,8300,8300,8300,0
|
|
20240503,132900,496933660,8300,8300,8300,8300,0
|
|
20240503,132800,496933660,8300,8300,8300,8300,0
|
|
20240503,132700,496933660,8300,8310,8310,8300,27
|
|
20240503,132600,496709540,8260,8270,8270,8260,9000
|
|
20240503,132500,422335380,8310,8310,8310,8310,0
|
|
20240503,132400,422335380,8310,8310,8310,8310,0
|
|
20240503,132300,422335380,8310,8270,8310,8270,42
|
|
20240503,132200,421988000,8270,8270,8270,8270,0
|
|
20240503,132100,421988000,8270,8290,8290,8270,654
|
|
20240503,132000,416579020,8310,8280,8310,8270,419
|
|
20240503,131900,413111650,8280,8290,8290,8280,1299
|
|
20240503,131800,402353500,8290,8290,8290,8290,119
|
|
20240503,131700,401366990,8290,8290,8290,8290,0
|
|
20240503,131600,401366990,8290,8290,8290,8290,0
|
|
20240503,131500,401366990,8290,8290,8290,8290,0
|
|
20240503,131400,401366990,8290,8290,8290,8290,15
|
|
20240503,131300,401242640,8290,8300,8300,8290,1072
|
|
20240503,131200,392355630,8300,8300,8300,8300,2
|
|
20240503,131100,392339030,8300,8300,8300,8300,0
|
|
20240503,131000,392339030,8300,8300,8300,8300,268
|
|
20240503,130900,390114630,8310,8310,8310,8310,0
|
|
20240503,130800,390114630,8310,8300,8310,8300,71
|
|
20240503,130700,389525180,8300,8300,8300,8300,6
|
|
20240503,130600,389475380,8290,8290,8290,8290,0
|
|
20240503,130500,389475380,8290,8300,8300,8290,65
|
|
20240503,130400,388936070,8320,8320,8320,8320,13
|
|
20240503,130300,388827910,8320,8320,8320,8320,0
|
|
20240503,130200,388827910,8320,8320,8320,8320,0
|
|
20240503,130100,388827910,8320,8320,8320,8320,0
|
|
20240503,130000,388827910,8320,8320,8320,8320,11
|
|
20240503,125900,388736390,8300,8300,8300,8300,147
|
|
20240503,125800,387516290,8300,8320,8320,8300,150
|
|
20240503,125700,386271090,8310,8320,8320,8310,20
|
|
20240503,125600,386104790,8310,8310,8310,8310,0
|
|
20240503,125500,386104790,8310,8310,8310,8310,10
|
|
20240503,125400,386021690,8310,8310,8310,8310,10
|
|
20240503,125300,385938590,8310,8310,8310,8310,18
|
|
20240503,125200,385789010,8300,8300,8300,8300,50
|
|
20240503,125100,385374010,8320,8320,8320,8320,10
|
|
20240503,125000,385290810,8320,8320,8320,8320,10
|
|
20240503,124900,385207610,8320,8320,8320,8320,10
|
|
20240503,124800,385124410,8310,8310,8310,8310,10
|
|
20240503,124700,385041310,8320,8320,8320,8320,30
|
|
20240503,124600,384791710,8320,8320,8320,8320,10
|
|
20240503,124500,384708510,8320,8320,8320,8320,0
|
|
20240503,124400,384708510,8320,8320,8320,8320,10
|
|
20240503,124300,384625310,8320,8320,8320,8320,10
|
|
20240503,124200,384542110,8320,8320,8320,8320,10
|
|
20240503,124100,384458910,8320,8320,8320,8320,0
|
|
20240503,124000,384458910,8320,8310,8330,8310,90
|
|
20240503,123900,383710120,8320,8310,8320,8310,61
|
|
20240503,123800,383203110,8320,8320,8320,8320,20
|
|
20240503,123700,383036710,8320,8320,8320,8320,0
|
|
20240503,123600,383036710,8320,8320,8320,8320,10
|
|
20240503,123500,382953510,8320,8320,8320,8320,10
|
|
20240503,123400,382870310,8300,8300,8300,8300,0
|
|
20240503,123300,382870310,8300,8300,8300,8300,47
|
|
20240503,123200,382480210,8320,8320,8320,8320,10
|
|
20240503,123100,382397010,8300,8300,8300,8300,10
|
|
20240503,123000,382314010,8300,8300,8300,8300,0
|
|
20240503,122900,382314010,8300,8300,8300,8300,10
|
|
20240503,122800,382231010,8300,8300,8300,8300,10
|
|
20240503,122700,382148010,8300,8300,8300,8300,10
|
|
20240503,122600,382065010,8290,8290,8290,8290,0
|
|
20240503,122500,382065010,8290,8290,8300,8290,192
|
|
20240503,122400,380473230,8300,8300,8300,8300,10
|
|
20240503,122300,380390230,8300,8300,8300,8300,0
|
|
20240503,122200,380390230,8300,8290,8300,8290,110
|
|
20240503,122100,379478230,8290,8300,8300,8290,175
|
|
20240503,122000,378026930,8330,8330,8330,8310,16
|
|
20240503,121900,377893750,8330,8330,8330,8330,0
|
|
20240503,121800,377893750,8330,8330,8330,8330,10
|
|
20240503,121700,377810450,8320,8320,8320,8320,10
|
|
20240503,121600,377727250,8320,8330,8330,8310,72
|
|
20240503,121500,377128320,8320,8330,8330,8320,10
|
|
20240503,121400,377045070,8330,8330,8330,8330,10
|
|
20240503,121300,376961770,8330,8330,8330,8330,10
|
|
20240503,121200,376878470,8330,8330,8330,8330,45
|
|
20240503,121100,376503620,8330,8330,8330,8330,10
|
|
20240503,121000,376420320,8320,8310,8320,8290,162
|
|
20240503,120900,375074870,8330,8330,8330,8330,11
|
|
20240503,120800,374983240,8330,8330,8330,8330,0
|
|
20240503,120700,374983240,8330,8330,8330,8330,10
|
|
20240503,120600,374899940,8320,8320,8320,8320,10
|
|
20240503,120500,374816740,8310,8330,8330,8310,11
|
|
20240503,120400,374725130,8330,8330,8330,8330,0
|
|
20240503,120300,374725130,8330,8330,8330,8330,10
|
|
20240503,120200,374641830,8330,8330,8330,8330,10
|
|
20240503,120100,374558530,8330,8330,8330,8330,0
|
|
20240503,120000,374558530,8330,8320,8330,8320,26
|
|
20240503,115900,374342060,8320,8290,8320,8290,380
|
|
20240503,115800,371188560,8320,8320,8320,8320,10
|
|
20240503,115700,371105360,8310,8310,8310,8310,2200
|
|
20240503,115600,352823360,8310,8310,8310,8310,92
|
|
20240503,115500,352058840,8310,8280,8310,8280,11
|
|
20240503,115400,351967460,8310,8310,8310,8310,10
|
|
20240503,115300,351884360,8310,8310,8310,8310,0
|
|
20240503,115200,351884360,8310,8290,8310,8290,72
|
|
20240503,115100,351287280,8290,8300,8300,8290,276
|
|
20240503,115000,348998960,8290,8290,8290,8290,252
|
|
20240503,114900,346909880,8290,8290,8290,8290,10
|
|
20240503,114800,346826980,8290,8290,8290,8290,10
|
|
20240503,114700,346744080,8290,8290,8290,8290,250
|
|
20240503,114600,344671580,8290,8290,8290,8290,0
|
|
20240503,114500,344671580,8290,8290,8290,8290,10
|
|
20240503,114400,344588680,8290,8290,8290,8290,10
|
|
20240503,114300,344505780,8290,8290,8290,8290,13
|
|
20240503,114200,344398010,8290,8290,8290,8290,4
|
|
20240503,114100,344364850,8290,8290,8290,8290,10
|
|
20240503,114000,344281950,8280,8290,8290,8280,19
|
|
20240503,113900,344124530,8280,8280,8280,8280,0
|
|
20240503,113800,344124530,8280,8290,8290,8280,133
|
|
20240503,113700,343023190,8290,8290,8290,8290,10
|
|
20240503,113600,342940290,8290,8290,8290,8290,10
|
|
20240503,113500,342857390,8290,8290,8290,8290,0
|
|
20240503,113400,342857390,8290,8290,8290,8290,12
|
|
20240503,113300,342757910,8290,8290,8290,8290,10
|
|
20240503,113200,342675010,8280,8290,8290,8280,107
|
|
20240503,113100,341788950,8280,8280,8280,8280,5
|
|
20240503,113000,341747550,8280,8290,8290,8270,120
|
|
20240503,112900,340754800,8270,8290,8290,8270,65
|
|
20240503,112800,340217050,8280,8280,8280,8280,5
|
|
20240503,112700,340175650,8290,8280,8290,8280,14
|
|
20240503,112600,340059630,8280,8280,8290,8280,170
|
|
20240503,112500,338651930,8280,8290,8290,8280,30
|
|
20240503,112400,338403430,8270,8280,8280,8270,323
|
|
20240503,112300,335732190,8290,8280,8290,8280,13
|
|
20240503,112200,335624450,8290,8290,8290,8280,18
|
|
20240503,112100,335475280,8290,8290,8290,8290,11
|
|
20240503,112000,335384090,8280,8280,8280,8280,2
|
|
20240503,111900,335367530,8290,8270,8290,8270,310
|
|
20240503,111800,332803630,8290,8290,8290,8290,13
|
|
20240503,111700,332695860,8290,8290,8290,8290,0
|
|
20240503,111600,332695860,8290,8280,8290,8270,231
|
|
20240503,111500,330784590,8280,8280,8280,8280,10
|
|
20240503,111400,330701790,8280,8280,8280,8280,20
|
|
20240503,111300,330536190,8280,8280,8280,8270,385
|
|
20240503,111200,327351390,8280,8280,8280,8280,363
|
|
20240503,111100,324345750,8270,8280,8290,8270,564
|
|
20240503,111000,319680750,8280,8290,8290,8280,36
|
|
20240503,110900,319382570,8290,8290,8290,8270,99
|
|
20240503,110800,318561880,8300,8300,8300,8300,10
|
|
20240503,110700,318478880,8300,8300,8300,8300,10
|
|
20240503,110600,318395880,8300,8300,8300,8300,5
|
|
20240503,110500,318354380,8300,8300,8300,8300,10
|
|
20240503,110400,318271380,8300,8300,8300,8300,10
|
|
20240503,110300,318188380,8300,8300,8300,8300,10
|
|
20240503,110200,318105380,8300,8300,8300,8300,13
|
|
20240503,110100,317997480,8300,8280,8300,8280,110
|
|
20240503,110000,317086480,8300,8300,8300,8300,10
|
|
20240503,105900,317003480,8280,8290,8300,8280,190
|
|
20240503,105800,315429580,8290,8290,8290,8290,0
|
|
20240503,105700,315429580,8290,8290,8300,8290,50
|
|
20240503,105600,315014730,8300,8280,8300,8280,210
|
|
20240503,105500,313275730,8300,8300,8300,8300,0
|
|
20240503,105400,313275730,8300,8300,8300,8300,196
|
|
20240503,105300,311648930,8300,8300,8300,8300,10
|
|
20240503,105200,311565930,8300,8300,8300,8300,10
|
|
20240503,105100,311482930,8300,8300,8300,8300,0
|
|
20240503,105000,311482930,8300,8300,8300,8300,11
|
|
20240503,104900,311391630,8290,8300,8300,8290,141
|
|
20240503,104800,310222640,8280,8300,8300,8280,315
|
|
20240503,104700,307612990,8300,8300,8300,8300,12
|
|
20240503,104600,307513390,8300,8300,8300,8300,10
|
|
20240503,104500,307430390,8300,8300,8300,8300,14
|
|
20240503,104400,307314190,8300,8300,8300,8300,0
|
|
20240503,104300,307314190,8300,8300,8300,8300,10
|
|
20240503,104200,307231190,8300,8280,8300,8280,12
|
|
20240503,104100,307131610,8290,8300,8300,8290,11
|
|
20240503,104000,307040320,8300,8280,8300,8280,103
|
|
20240503,103900,306187420,8290,8290,8290,8290,10
|
|
20240503,103800,306104520,8300,8290,8300,8270,1360
|
|
20240503,103700,294848870,8300,8300,8300,8300,10
|
|
20240503,103600,294765870,8300,8300,8300,8300,20
|
|
20240503,103500,294599870,8310,8290,8310,8290,280
|
|
20240503,103400,292278470,8310,8310,8310,8310,20
|
|
20240503,103300,292112270,8300,8300,8300,8300,0
|
|
20240503,103200,292112270,8300,8310,8310,8300,117
|
|
20240503,103100,291141140,8310,8300,8310,8300,175
|
|
20240503,103000,289688390,8310,8300,8310,8300,70
|
|
20240503,102900,289107290,8320,8320,8320,8320,0
|
|
20240503,102800,289107290,8320,8310,8320,8300,258
|
|
20240503,102700,286965210,8320,8330,8330,8320,19
|
|
20240503,102600,286806950,8320,8330,8330,8320,12
|
|
20240503,102500,286707000,8310,8310,8310,8310,190
|
|
20240503,102400,285128100,8330,8330,8330,8330,10
|
|
20240503,102300,285044800,8320,8320,8320,8320,301
|
|
20240503,102200,282540480,8310,8320,8320,8310,15
|
|
20240503,102100,282415730,8310,8310,8310,8310,108
|
|
20240503,102000,281518250,8320,8320,8320,8320,14
|
|
20240503,101900,281401770,8320,8320,8320,8320,15
|
|
20240503,101800,281276970,8320,8320,8320,8320,100
|
|
20240503,101700,280444970,8320,8320,8320,8310,14
|
|
20240503,101600,280328500,8320,8320,8320,8310,303
|
|
20240503,101500,277807580,8320,8320,8320,8320,211
|
|
20240503,101400,276052060,8310,8310,8310,8310,76
|
|
20240503,101300,275420500,8310,8310,8320,8310,17
|
|
20240503,101200,275279090,8300,8320,8320,8300,645
|
|
20240503,101100,269925170,8310,8320,8320,8310,57
|
|
20240503,101000,269451400,8320,8320,8320,8320,0
|
|
20240503,100900,269451400,8320,8320,8320,8320,10
|
|
20240503,100800,269368200,8320,8320,8320,8320,13
|
|
20240503,100700,269260040,8320,8320,8320,8320,1
|
|
20240503,100600,269251720,8320,8310,8320,8310,40
|
|
20240503,100500,268919220,8320,8320,8320,8320,11
|
|
20240503,100400,268827700,8310,8310,8310,8300,221
|
|
20240503,100300,266991290,8310,8310,8310,8310,506
|
|
20240503,100200,262786430,8300,8310,8310,8300,296
|
|
20240503,100100,260329520,8310,8310,8310,8310,11
|
|
20240503,100000,260238110,8300,8310,8310,8300,134
|
|
20240503,095900,259124810,8300,8290,8300,8290,238
|
|
20240503,095800,257149840,8290,8310,8310,8290,314
|
|
20240503,095700,254546140,8310,8300,8310,8300,11
|
|
20240503,095600,254454740,8310,8310,8310,8310,0
|
|
20240503,095500,254454740,8310,8310,8310,8310,10
|
|
20240503,095400,254371640,8310,8310,8310,8310,10
|
|
20240503,095300,254288540,8310,8310,8310,8310,20
|
|
20240503,095200,254122340,8300,8310,8320,8300,175
|
|
20240503,095100,252668790,8320,8310,8320,8310,12
|
|
20240503,095000,252568960,8320,8300,8320,8300,17
|
|
20240503,094900,252427540,8320,8320,8320,8320,10
|
|
20240503,094800,252344340,8310,8320,8320,8310,10
|
|
20240503,094700,252261190,8320,8300,8320,8300,15
|
|
20240503,094600,252136490,8320,8320,8320,8320,10
|
|
20240503,094500,252053290,8320,8310,8320,8290,1694
|
|
20240503,094400,238000820,8320,8320,8320,8320,12
|
|
20240503,094300,237900980,8320,8320,8320,8310,119
|
|
20240503,094200,236910960,8310,8310,8310,8310,67
|
|
20240503,094100,236354190,8300,8300,8300,8300,405
|
|
20240503,094000,232992690,8310,8290,8310,8290,613
|
|
20240503,093900,227910660,8310,8300,8310,8300,11
|
|
20240503,093800,227819260,8300,8310,8320,8300,24
|
|
20240503,093700,227619920,8280,8300,8300,8280,1580
|
|
20240503,093600,214518530,8300,8320,8320,8300,312
|
|
20240503,093500,211928710,8320,8320,8320,8320,12
|
|
20240503,093400,211828870,8320,8320,8320,8300,56
|
|
20240503,093300,211363950,8320,8320,8320,8310,73
|
|
20240503,093200,210756960,8320,8320,8320,8320,12
|
|
20240503,093100,210657120,8320,8320,8320,8320,50
|
|
20240503,093000,210241120,8320,8320,8320,8290,381
|
|
20240503,092900,207079600,8290,8320,8320,8270,1713
|
|
20240503,092800,192912380,8280,8310,8320,8280,1004
|
|
20240503,092700,184596070,8310,8330,8330,8310,32
|
|
20240503,092600,184329910,8310,8310,8310,8310,0
|
|
20240503,092500,184329910,8310,8290,8310,8280,1784
|
|
20240503,092400,169534840,8300,8300,8300,8300,78
|
|
20240503,092300,168887440,8300,8330,8330,8260,12470
|
|
20240503,092200,65654130,8320,8340,8340,8320,15
|
|
20240503,092100,65529090,8320,8320,8320,8320,300
|
|
20240503,092000,63033090,8340,8340,8340,8330,421
|
|
20240503,091900,59525050,8340,8340,8340,8330,30
|
|
20240503,091800,59274970,8340,8340,8340,8340,0
|
|
20240503,091700,59274970,8340,8340,8350,8340,581
|
|
20240503,091600,54429300,8330,8330,8340,8330,926
|
|
20240503,091500,46715610,8340,8340,8350,8340,303
|
|
20240503,091400,44188560,8350,8340,8350,8330,89
|
|
20240503,091300,43445800,8340,8330,8340,8330,222
|
|
20240503,091200,41594380,8340,8350,8350,8340,136
|
|
20240503,091100,40460120,8350,8350,8350,8340,157
|
|
20240503,091000,39150220,8350,8350,8350,8350,15
|
|
20240503,090900,39024970,8350,8350,8350,8350,114
|
|
20240503,090800,38073070,8350,8350,8350,8340,57
|
|
20240503,090700,37597220,8340,8340,8340,8340,10
|
|
20240503,090600,37513820,8350,8350,8350,8340,62
|
|
20240503,090500,36996130,8340,8380,8380,8340,716
|
|
20240503,090400,31015750,8380,8380,8380,8380,12
|
|
20240503,090300,30915190,8350,8380,8380,8350,18
|
|
20240503,090200,30764380,8390,8390,8390,8390,289
|
|
20240503,090100,28339670,8390,8380,8400,8380,37
|
|
20240503,090000,28029460,8330,8340,8370,8310,3360
|