675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,201200,602189280,8220,8220,8220,8220,3420
|
|
20240502,201100,602189280,8220,8220,8220,8220,0
|
|
20240502,201000,602189280,8220,8220,8220,8220,0
|
|
20240502,200900,602189280,8220,8220,8220,8220,0
|
|
20240502,200800,602189280,8220,8220,8220,8220,0
|
|
20240502,200700,602189280,8220,8220,8220,8220,0
|
|
20240502,200600,602189280,8220,8220,8220,8220,0
|
|
20240502,200500,602189280,8220,8220,8220,8220,0
|
|
20240502,200400,602189280,8220,8220,8220,8220,0
|
|
20240502,200300,602189280,8220,8220,8220,8220,0
|
|
20240502,200200,602189280,8220,8220,8220,8220,0
|
|
20240502,200100,602189280,8220,8220,8220,8220,0
|
|
20240502,200000,602189280,8220,8220,8220,8220,0
|
|
20240502,195900,602189280,8220,8220,8220,8220,0
|
|
20240502,195800,602189280,8220,8220,8220,8220,0
|
|
20240502,195700,602189280,8220,8220,8220,8220,0
|
|
20240502,195600,602189280,8220,8220,8220,8220,0
|
|
20240502,195500,602189280,8220,8220,8220,8220,0
|
|
20240502,195400,602189280,8220,8220,8220,8220,0
|
|
20240502,195300,602189280,8220,8220,8220,8220,0
|
|
20240502,195200,602189280,8220,8220,8220,8220,0
|
|
20240502,195100,602189280,8220,8220,8220,8220,0
|
|
20240502,195000,602189280,8220,8220,8220,8220,0
|
|
20240502,194900,602189280,8220,8220,8220,8220,0
|
|
20240502,194800,602189280,8220,8220,8220,8220,0
|
|
20240502,194700,602189280,8220,8220,8220,8220,0
|
|
20240502,194600,602189280,8220,8220,8220,8220,0
|
|
20240502,194500,602189280,8220,8220,8220,8220,0
|
|
20240502,194400,602189280,8220,8220,8220,8220,0
|
|
20240502,194300,602189280,8220,8220,8220,8220,0
|
|
20240502,194200,602189280,8220,8220,8220,8220,3420
|
|
20240502,194100,602189280,8220,8220,8220,8220,0
|
|
20240502,194000,602189280,8220,8220,8220,8220,0
|
|
20240502,193900,602189280,8220,8220,8220,8220,0
|
|
20240502,193800,602189280,8220,8220,8220,8220,0
|
|
20240502,193700,602189280,8220,8220,8220,8220,0
|
|
20240502,193600,602189280,8220,8220,8220,8220,0
|
|
20240502,193500,602189280,8220,8220,8220,8220,0
|
|
20240502,193400,602189280,8220,8220,8220,8220,0
|
|
20240502,193300,602189280,8220,8220,8220,8220,0
|
|
20240502,193200,602189280,8220,8220,8220,8220,0
|
|
20240502,193100,602189280,8220,8220,8220,8220,0
|
|
20240502,193000,602189280,8220,8220,8220,8220,0
|
|
20240502,192900,602189280,8220,8220,8220,8220,0
|
|
20240502,192800,602189280,8220,8220,8220,8220,0
|
|
20240502,192700,602189280,8220,8220,8220,8220,0
|
|
20240502,192600,602189280,8220,8220,8220,8220,0
|
|
20240502,192500,602189280,8220,8220,8220,8220,0
|
|
20240502,192400,602189280,8220,8220,8220,8220,0
|
|
20240502,192300,602189280,8220,8220,8220,8220,0
|
|
20240502,192200,602189280,8220,8220,8220,8220,0
|
|
20240502,192100,602189280,8220,8220,8220,8220,0
|
|
20240502,192000,602189280,8220,8220,8220,8220,0
|
|
20240502,191900,602189280,8220,8220,8220,8220,0
|
|
20240502,191800,602189280,8220,8220,8220,8220,0
|
|
20240502,191700,602189280,8220,8220,8220,8220,0
|
|
20240502,191600,602189280,8220,8220,8220,8220,0
|
|
20240502,191500,602189280,8220,8220,8220,8220,0
|
|
20240502,191400,602189280,8220,8220,8220,8220,0
|
|
20240502,191300,602189280,8220,8220,8220,8220,0
|
|
20240502,191200,602189280,8220,8220,8220,8220,3420
|
|
20240502,191100,602189280,8220,8220,8220,8220,0
|
|
20240502,191000,602189280,8220,8220,8220,8220,0
|
|
20240502,190900,602189280,8220,8220,8220,8220,0
|
|
20240502,190800,602189280,8220,8220,8220,8220,0
|
|
20240502,190700,602189280,8220,8220,8220,8220,0
|
|
20240502,190600,602189280,8220,8220,8220,8220,0
|
|
20240502,190500,602189280,8220,8220,8220,8220,0
|
|
20240502,190400,602189280,8220,8220,8220,8220,0
|
|
20240502,190300,602189280,8220,8220,8220,8220,0
|
|
20240502,190200,602189280,8220,8220,8220,8220,0
|
|
20240502,190100,602189280,8220,8220,8220,8220,0
|
|
20240502,190000,602189280,8220,8220,8220,8220,0
|
|
20240502,185900,602189280,8220,8220,8220,8220,0
|
|
20240502,185800,602189280,8220,8220,8220,8220,0
|
|
20240502,185700,602189280,8220,8220,8220,8220,0
|
|
20240502,185600,602189280,8220,8220,8220,8220,0
|
|
20240502,185500,602189280,8220,8220,8220,8220,0
|
|
20240502,185400,602189280,8220,8220,8220,8220,0
|
|
20240502,185300,602189280,8220,8220,8220,8220,0
|
|
20240502,185200,602189280,8220,8220,8220,8220,0
|
|
20240502,185100,602189280,8220,8220,8220,8220,0
|
|
20240502,185000,602189280,8220,8220,8220,8220,0
|
|
20240502,184900,602189280,8220,8220,8220,8220,0
|
|
20240502,184800,602189280,8220,8220,8220,8220,0
|
|
20240502,184700,602189280,8220,8220,8220,8220,0
|
|
20240502,184600,602189280,8220,8220,8220,8220,0
|
|
20240502,184500,602189280,8220,8220,8220,8220,0
|
|
20240502,184400,602189280,8220,8220,8220,8220,0
|
|
20240502,184300,602189280,8220,8220,8220,8220,0
|
|
20240502,184200,602189280,8220,8220,8220,8220,3420
|
|
20240502,184100,602189280,8220,8220,8220,8220,0
|
|
20240502,184000,602189280,8220,8220,8220,8220,0
|
|
20240502,183900,602189280,8220,8220,8220,8220,0
|
|
20240502,183800,602189280,8220,8220,8220,8220,0
|
|
20240502,183700,602189280,8220,8220,8220,8220,0
|
|
20240502,183600,602189280,8220,8220,8220,8220,0
|
|
20240502,183500,602189280,8220,8220,8220,8220,0
|
|
20240502,183400,602189280,8220,8220,8220,8220,0
|
|
20240502,183300,602189280,8220,8220,8220,8220,0
|
|
20240502,183200,602189280,8220,8220,8220,8220,0
|
|
20240502,183100,602189280,8220,8220,8220,8220,0
|
|
20240502,183000,602189280,8220,8220,8220,8220,0
|
|
20240502,182900,602189280,8220,8220,8220,8220,0
|
|
20240502,182800,602189280,8220,8220,8220,8220,0
|
|
20240502,182700,602189280,8220,8220,8220,8220,0
|
|
20240502,182600,602189280,8220,8220,8220,8220,0
|
|
20240502,182500,602189280,8220,8220,8220,8220,0
|
|
20240502,182400,602189280,8220,8220,8220,8220,0
|
|
20240502,182300,602189280,8220,8220,8220,8220,0
|
|
20240502,182200,602189280,8220,8220,8220,8220,0
|
|
20240502,182100,602189280,8220,8220,8220,8220,0
|
|
20240502,182000,602189280,8220,8220,8220,8220,0
|
|
20240502,181900,602189280,8220,8220,8220,8220,0
|
|
20240502,181800,602189280,8220,8220,8220,8220,0
|
|
20240502,181700,602189280,8220,8220,8220,8220,0
|
|
20240502,181600,602189280,8220,8220,8220,8220,0
|
|
20240502,181500,602189280,8220,8220,8220,8220,0
|
|
20240502,181400,602189280,8220,8220,8220,8220,0
|
|
20240502,181300,602189280,8220,8220,8220,8220,0
|
|
20240502,181200,602189280,8220,8220,8220,8220,3420
|
|
20240502,181100,602189280,8220,8220,8220,8220,0
|
|
20240502,181000,602189280,8220,8220,8220,8220,0
|
|
20240502,180900,602189280,8220,8220,8220,8220,0
|
|
20240502,180800,602189280,8220,8220,8220,8220,0
|
|
20240502,180700,602189280,8220,8220,8220,8220,0
|
|
20240502,180600,602189280,8220,8220,8220,8220,0
|
|
20240502,180500,602189280,8220,8220,8220,8220,0
|
|
20240502,180400,602189280,8220,8220,8220,8220,0
|
|
20240502,180300,602189280,8220,8220,8220,8220,0
|
|
20240502,180200,602189280,8220,8220,8220,8220,0
|
|
20240502,180100,602189280,8220,8220,8220,8220,0
|
|
20240502,180000,602189280,8220,8220,8220,8220,0
|
|
20240502,175900,602189280,8220,8220,8220,8220,0
|
|
20240502,175800,602189280,8220,8220,8220,8220,0
|
|
20240502,175700,602189280,8220,8220,8220,8220,0
|
|
20240502,175600,602189280,8220,8220,8220,8220,0
|
|
20240502,175500,602189280,8220,8220,8220,8220,0
|
|
20240502,175400,602189280,8220,8220,8220,8220,0
|
|
20240502,175300,602189280,8220,8220,8220,8220,0
|
|
20240502,175200,602189280,8220,8220,8220,8220,0
|
|
20240502,175100,602189280,8220,8220,8220,8220,0
|
|
20240502,175000,602189280,8220,8220,8220,8220,0
|
|
20240502,174900,602189280,8220,8220,8220,8220,0
|
|
20240502,174800,602189280,8220,8220,8220,8220,0
|
|
20240502,174700,602189280,8220,8220,8220,8220,0
|
|
20240502,174600,602189280,8220,8220,8220,8220,0
|
|
20240502,174500,602189280,8220,8220,8220,8220,0
|
|
20240502,174400,602189280,8220,8220,8220,8220,0
|
|
20240502,174300,602189280,8220,8220,8220,8220,0
|
|
20240502,174200,602189280,8220,8220,8220,8220,3420
|
|
20240502,174100,602189280,8220,8220,8220,8220,0
|
|
20240502,174000,602189280,8220,8220,8220,8220,0
|
|
20240502,173900,602189280,8220,8220,8220,8220,0
|
|
20240502,173800,602189280,8220,8220,8220,8220,0
|
|
20240502,173700,602189280,8220,8220,8220,8220,0
|
|
20240502,173600,602189280,8220,8220,8220,8220,0
|
|
20240502,173500,602189280,8220,8220,8220,8220,0
|
|
20240502,173400,602189280,8220,8220,8220,8220,0
|
|
20240502,173300,602189280,8220,8220,8220,8220,0
|
|
20240502,173200,602189280,8220,8220,8220,8220,0
|
|
20240502,173100,602189280,8220,8220,8220,8220,0
|
|
20240502,173000,602189280,8220,8220,8220,8220,0
|
|
20240502,172900,602189280,8220,8220,8220,8220,0
|
|
20240502,172800,602189280,8220,8220,8220,8220,0
|
|
20240502,172700,602189280,8220,8220,8220,8220,0
|
|
20240502,172600,602189280,8220,8220,8220,8220,0
|
|
20240502,172500,602189280,8220,8220,8220,8220,0
|
|
20240502,172400,602189280,8220,8220,8220,8220,0
|
|
20240502,172300,602189280,8220,8220,8220,8220,0
|
|
20240502,172200,602189280,8220,8220,8220,8220,0
|
|
20240502,172100,602189280,8220,8220,8220,8220,0
|
|
20240502,172000,602189280,8220,8220,8220,8220,0
|
|
20240502,171900,602189280,8220,8220,8220,8220,0
|
|
20240502,171800,602189280,8220,8220,8220,8220,0
|
|
20240502,171700,602189280,8220,8220,8220,8220,0
|
|
20240502,171600,602189280,8220,8220,8220,8220,0
|
|
20240502,171500,602189280,8220,8220,8220,8220,0
|
|
20240502,171400,602189280,8220,8220,8220,8220,0
|
|
20240502,171300,602189280,8220,8220,8220,8220,0
|
|
20240502,171200,602189280,8220,8220,8220,8220,3420
|
|
20240502,171100,602189280,8220,8220,8220,8220,0
|
|
20240502,171000,602189280,8220,8220,8220,8220,0
|
|
20240502,170900,602189280,8220,8220,8220,8220,0
|
|
20240502,170800,602189280,8220,8220,8220,8220,0
|
|
20240502,170700,602189280,8220,8220,8220,8220,0
|
|
20240502,170600,602189280,8220,8220,8220,8220,0
|
|
20240502,170500,602189280,8220,8220,8220,8220,0
|
|
20240502,170400,602189280,8220,8220,8220,8220,0
|
|
20240502,170300,602189280,8220,8220,8220,8220,0
|
|
20240502,170200,602189280,8220,8220,8220,8220,0
|
|
20240502,170100,602189280,8220,8220,8220,8220,0
|
|
20240502,170000,602189280,8220,8220,8220,8220,0
|
|
20240502,165900,602189280,8220,8220,8220,8220,0
|
|
20240502,165800,602189280,8220,8220,8220,8220,0
|
|
20240502,165700,602189280,8220,8220,8220,8220,0
|
|
20240502,165600,602189280,8220,8220,8220,8220,0
|
|
20240502,165500,602189280,8220,8220,8220,8220,0
|
|
20240502,165400,602189280,8220,8220,8220,8220,0
|
|
20240502,165300,602189280,8220,8220,8220,8220,0
|
|
20240502,165200,602189280,8220,8220,8220,8220,0
|
|
20240502,165100,602189280,8220,8220,8220,8220,0
|
|
20240502,165000,602189280,8220,8220,8220,8220,0
|
|
20240502,164900,602189280,8220,8220,8220,8220,0
|
|
20240502,164800,602189280,8220,8220,8220,8220,0
|
|
20240502,164700,602189280,8220,8220,8220,8220,0
|
|
20240502,164600,602189280,8220,8220,8220,8220,0
|
|
20240502,164500,602189280,8220,8220,8220,8220,0
|
|
20240502,164400,602189280,8220,8220,8220,8220,0
|
|
20240502,164300,602189280,8220,8220,8220,8220,0
|
|
20240502,164200,602189280,8220,8220,8220,8220,3420
|
|
20240502,164100,602189280,8220,8220,8220,8220,0
|
|
20240502,164000,602189280,8220,8220,8220,8220,0
|
|
20240502,163900,602189280,8220,8220,8220,8220,0
|
|
20240502,163800,602189280,8220,8220,8220,8220,0
|
|
20240502,163700,602189280,8220,8220,8220,8220,0
|
|
20240502,163600,602189280,8220,8220,8220,8220,0
|
|
20240502,163500,602189280,8220,8220,8220,8220,0
|
|
20240502,163400,602189280,8220,8220,8220,8220,0
|
|
20240502,163300,602189280,8220,8220,8220,8220,0
|
|
20240502,163200,602189280,8220,8220,8220,8220,0
|
|
20240502,163100,602189280,8220,8220,8220,8220,0
|
|
20240502,163000,602189280,8220,8220,8220,8220,0
|
|
20240502,162900,602189280,8220,8220,8220,8220,0
|
|
20240502,162800,602189280,8220,8220,8220,8220,0
|
|
20240502,162700,602189280,8220,8220,8220,8220,0
|
|
20240502,162600,602189280,8220,8220,8220,8220,0
|
|
20240502,162500,602189280,8220,8220,8220,8220,0
|
|
20240502,162400,602189280,8220,8220,8220,8220,0
|
|
20240502,162300,602189280,8220,8220,8220,8220,0
|
|
20240502,162200,602189280,8220,8220,8220,8220,0
|
|
20240502,162100,602189280,8220,8220,8220,8220,0
|
|
20240502,162000,602189280,8220,8220,8220,8220,0
|
|
20240502,161900,602189280,8220,8220,8220,8220,0
|
|
20240502,161800,602189280,8220,8220,8220,8220,0
|
|
20240502,161700,602189280,8220,8220,8220,8220,0
|
|
20240502,161600,602189280,8220,8220,8220,8220,0
|
|
20240502,161500,602189280,8220,8220,8220,8220,0
|
|
20240502,161400,602189280,8220,8220,8220,8220,0
|
|
20240502,161300,602189280,8220,8220,8220,8220,0
|
|
20240502,161200,602189280,8220,8220,8220,8220,3420
|
|
20240502,161100,602189280,8220,8220,8220,8220,0
|
|
20240502,161000,602189280,8220,8220,8220,8220,0
|
|
20240502,160900,602189280,8220,8220,8220,8220,0
|
|
20240502,160800,602189280,8220,8220,8220,8220,0
|
|
20240502,160700,602189280,8220,8220,8220,8220,0
|
|
20240502,160600,602189280,8220,8220,8220,8220,0
|
|
20240502,160500,602189280,8220,8220,8220,8220,0
|
|
20240502,160400,602189280,8220,8220,8220,8220,0
|
|
20240502,160300,602189280,8220,8220,8220,8220,0
|
|
20240502,160200,602189280,8220,8220,8220,8220,0
|
|
20240502,160100,602189280,8220,8220,8220,8220,0
|
|
20240502,160000,602189280,8220,8220,8220,8220,0
|
|
20240502,155900,602189280,8220,8220,8220,8220,0
|
|
20240502,155800,602189280,8220,8220,8220,8220,0
|
|
20240502,155700,602189280,8220,8220,8220,8220,0
|
|
20240502,155600,602189280,8220,8220,8220,8220,0
|
|
20240502,155500,602189280,8220,8220,8220,8220,0
|
|
20240502,155400,602189280,8220,8220,8220,8220,0
|
|
20240502,155300,602189280,8220,8220,8220,8220,0
|
|
20240502,155200,602189280,8220,8220,8220,8220,0
|
|
20240502,155100,602189280,8220,8220,8220,8220,0
|
|
20240502,155000,602189280,8220,8220,8220,8220,0
|
|
20240502,154900,602189280,8220,8220,8220,8220,0
|
|
20240502,154800,602189280,8220,8220,8220,8220,0
|
|
20240502,154700,602189280,8220,8220,8220,8220,0
|
|
20240502,154600,602189280,8220,8220,8220,8220,0
|
|
20240502,154500,602189280,8220,8220,8220,8220,0
|
|
20240502,154400,602189280,8220,8220,8220,8220,0
|
|
20240502,154300,602189280,8220,8220,8220,8220,0
|
|
20240502,154200,602189280,8220,8220,8220,8220,3420
|
|
20240502,154100,602189280,8220,8220,8220,8220,0
|
|
20240502,154000,602189280,8220,8220,8220,8220,0
|
|
20240502,153900,602189280,8220,8220,8220,8220,0
|
|
20240502,153800,602189280,8220,8220,8220,8220,0
|
|
20240502,153700,602189280,8220,8220,8220,8220,0
|
|
20240502,153600,602189280,8220,8220,8220,8220,0
|
|
20240502,153500,602189280,8220,8220,8220,8220,0
|
|
20240502,153400,602189280,8220,8220,8220,8220,0
|
|
20240502,153300,602189280,8220,8220,8220,8220,0
|
|
20240502,153200,602189280,8220,8220,8220,8220,0
|
|
20240502,153100,602189280,8220,8220,8220,8220,0
|
|
20240502,153000,602189280,8220,8220,8220,8220,3420
|
|
20240502,152900,574076880,8210,8210,8210,8210,0
|
|
20240502,152800,574076880,8210,8210,8210,8210,0
|
|
20240502,152700,574076880,8210,8210,8210,8210,0
|
|
20240502,152600,574076880,8210,8210,8210,8210,0
|
|
20240502,152500,574076880,8210,8210,8210,8210,0
|
|
20240502,152400,574076880,8210,8210,8210,8210,0
|
|
20240502,152300,574076880,8210,8210,8210,8210,0
|
|
20240502,152200,574076880,8210,8210,8210,8210,0
|
|
20240502,152100,574076880,8210,8210,8210,8210,0
|
|
20240502,152000,574076880,8210,8210,8210,8210,0
|
|
20240502,151900,574076880,8210,8190,8210,8190,720
|
|
20240502,151800,568172410,8190,8190,8190,8190,3
|
|
20240502,151700,568147840,8190,8190,8190,8190,53
|
|
20240502,151600,567713770,8190,8180,8190,8180,53
|
|
20240502,151500,567279730,8180,8180,8180,8180,3
|
|
20240502,151400,567255190,8180,8200,8200,8180,690
|
|
20240502,151300,561604080,8190,8190,8190,8190,123
|
|
20240502,151200,560596710,8190,8190,8190,8190,159
|
|
20240502,151100,559294500,8180,8170,8180,8170,211
|
|
20240502,151000,557568600,8170,8170,8170,8170,0
|
|
20240502,150900,557568600,8170,8170,8170,8170,0
|
|
20240502,150800,557568600,8170,8170,8170,8170,0
|
|
20240502,150700,557568600,8170,8170,8170,8170,0
|
|
20240502,150600,557568600,8170,8170,8170,8170,0
|
|
20240502,150500,557568600,8170,8170,8170,8170,100
|
|
20240502,150400,556751600,8160,8160,8160,8160,100
|
|
20240502,150300,555935600,8160,8160,8160,8160,1
|
|
20240502,150200,555927440,8160,8190,8200,8160,202
|
|
20240502,150100,554271140,8190,8160,8190,8160,974
|
|
20240502,150000,546310620,8150,8150,8150,8150,0
|
|
20240502,145900,546310620,8150,8150,8150,8150,3
|
|
20240502,145800,546286170,8150,8190,8190,8150,776
|
|
20240502,145700,539945890,8170,8170,8190,8170,64
|
|
20240502,145600,539422610,8170,8170,8190,8170,23
|
|
20240502,145500,539234620,8170,8170,8170,8170,24
|
|
20240502,145400,539038540,8170,8180,8180,8170,1624
|
|
20240502,145300,525754860,8180,8180,8180,8180,2
|
|
20240502,145200,525738500,8180,8180,8180,8180,0
|
|
20240502,145100,525738500,8180,8180,8180,8180,0
|
|
20240502,145000,525738500,8180,8180,8180,8180,2
|
|
20240502,144900,525722140,8180,8180,8180,8180,0
|
|
20240502,144800,525722140,8180,8180,8180,8180,0
|
|
20240502,144700,525722140,8180,8180,8180,8180,0
|
|
20240502,144600,525722140,8180,8180,8180,8180,16
|
|
20240502,144500,525591260,8180,8180,8180,8170,121
|
|
20240502,144400,524602550,8170,8170,8170,8170,70
|
|
20240502,144300,524030650,8170,8170,8170,8170,0
|
|
20240502,144200,524030650,8170,8170,8170,8170,0
|
|
20240502,144100,524030650,8170,8170,8170,8170,0
|
|
20240502,144000,524030650,8170,8170,8170,8170,0
|
|
20240502,143900,524030650,8170,8170,8170,8170,51
|
|
20240502,143800,523613980,8170,8170,8170,8170,0
|
|
20240502,143700,523613980,8170,8170,8170,8170,0
|
|
20240502,143600,523613980,8170,8170,8170,8170,0
|
|
20240502,143500,523613980,8170,8170,8170,8170,0
|
|
20240502,143400,523613980,8170,8170,8170,8170,2
|
|
20240502,143300,523597640,8160,8160,8160,8160,3
|
|
20240502,143200,523573160,8160,8160,8160,8160,0
|
|
20240502,143100,523573160,8160,8160,8160,8160,0
|
|
20240502,143000,523573160,8160,8160,8160,8160,100
|
|
20240502,142900,522757160,8150,8150,8150,8150,20
|
|
20240502,142800,522594160,8150,8150,8150,8150,0
|
|
20240502,142700,522594160,8150,8130,8150,8130,1232
|
|
20240502,142600,512553380,8140,8140,8140,8140,1
|
|
20240502,142500,512545240,8140,8130,8140,8130,121
|
|
20240502,142400,511560500,8130,8130,8130,8130,100
|
|
20240502,142300,510747500,8130,8130,8130,8130,0
|
|
20240502,142200,510747500,8130,8130,8130,8130,5
|
|
20240502,142100,510706850,8130,8130,8130,8130,0
|
|
20240502,142000,510706850,8130,8130,8130,8130,40
|
|
20240502,141900,510381650,8140,8140,8140,8140,0
|
|
20240502,141800,510381650,8140,8140,8140,8140,0
|
|
20240502,141700,510381650,8140,8140,8140,8140,0
|
|
20240502,141600,510381650,8140,8140,8140,8140,0
|
|
20240502,141500,510381650,8140,8140,8140,8140,0
|
|
20240502,141400,510381650,8140,8120,8140,8120,60
|
|
20240502,141300,509893450,8140,8140,8140,8140,82
|
|
20240502,141200,509225970,8140,8140,8140,8140,98
|
|
20240502,141100,508428250,8130,8130,8130,8130,0
|
|
20240502,141000,508428250,8130,8130,8130,8110,602
|
|
20240502,140900,503537850,8140,8140,8140,8140,53
|
|
20240502,140800,503106430,8140,8140,8140,8140,200
|
|
20240502,140700,501478430,8140,8150,8150,8140,428
|
|
20240502,140600,497993810,8160,8160,8160,8160,0
|
|
20240502,140500,497993810,8160,8150,8160,8150,940
|
|
20240502,140400,490328050,8150,8150,8150,8150,0
|
|
20240502,140300,490328050,8150,8150,8150,8150,0
|
|
20240502,140200,490328050,8150,8150,8150,8150,0
|
|
20240502,140100,490328050,8150,8140,8150,8140,50
|
|
20240502,140000,489920850,8140,8140,8140,8140,0
|
|
20240502,135900,489920850,8140,8140,8140,8140,0
|
|
20240502,135800,489920850,8140,8140,8140,8140,0
|
|
20240502,135700,489920850,8140,8140,8140,8140,35
|
|
20240502,135600,489635950,8140,8140,8140,8140,112
|
|
20240502,135500,488724270,8150,8150,8150,8150,2
|
|
20240502,135400,488707970,8140,8140,8140,8140,0
|
|
20240502,135300,488707970,8140,8140,8140,8140,950
|
|
20240502,135200,480974970,8150,8150,8150,8150,0
|
|
20240502,135100,480974970,8150,8150,8150,8150,0
|
|
20240502,135000,480974970,8150,8150,8150,8150,1
|
|
20240502,134900,480966820,8150,8150,8150,8150,0
|
|
20240502,134800,480966820,8150,8150,8150,8150,0
|
|
20240502,134700,480966820,8150,8140,8150,8140,70
|
|
20240502,134600,480396820,8140,8140,8140,8140,20
|
|
20240502,134500,480234020,8140,8140,8140,8140,0
|
|
20240502,134400,480234020,8140,8150,8150,8140,113
|
|
20240502,134300,479313700,8150,8150,8150,8150,0
|
|
20240502,134200,479313700,8150,8150,8150,8150,194
|
|
20240502,134100,477732600,8150,8150,8150,8150,0
|
|
20240502,134000,477732600,8150,8150,8150,8150,0
|
|
20240502,133900,477732600,8150,8150,8150,8150,0
|
|
20240502,133800,477732600,8150,8150,8150,8150,3
|
|
20240502,133700,477708150,8140,8140,8140,8140,0
|
|
20240502,133600,477708150,8140,8140,8140,8140,5
|
|
20240502,133500,477667450,8130,8130,8130,8130,0
|
|
20240502,133400,477667450,8130,8130,8130,8130,0
|
|
20240502,133300,477667450,8130,8130,8130,8130,312
|
|
20240502,133200,475130890,8130,8130,8130,8130,0
|
|
20240502,133100,475130890,8130,8130,8130,8130,0
|
|
20240502,133000,475130890,8130,8130,8130,8130,0
|
|
20240502,132900,475130890,8130,8130,8130,8130,30
|
|
20240502,132800,474886990,8140,8140,8140,8140,6
|
|
20240502,132700,474838150,8130,8130,8130,8130,0
|
|
20240502,132600,474838150,8130,8130,8130,8130,23
|
|
20240502,132500,474651160,8150,8150,8150,8150,15
|
|
20240502,132400,474528910,8150,8160,8160,8150,1087
|
|
20240502,132300,465669850,8150,8150,8150,8150,0
|
|
20240502,132200,465669850,8150,8150,8150,8150,0
|
|
20240502,132100,465669850,8150,8150,8150,8150,0
|
|
20240502,132000,465669850,8150,8150,8150,8150,266
|
|
20240502,131900,463501950,8150,8150,8150,8150,0
|
|
20240502,131800,463501950,8150,8150,8150,8150,20
|
|
20240502,131700,463338950,8150,8150,8150,8140,91
|
|
20240502,131600,462597500,8150,8130,8150,8130,272
|
|
20240502,131500,460385860,8130,8130,8130,8130,0
|
|
20240502,131400,460385860,8130,8130,8130,8130,4
|
|
20240502,131300,460353340,8150,8140,8150,8140,21
|
|
20240502,131200,460182390,8150,8150,8150,8150,89
|
|
20240502,131100,459457040,8150,8150,8150,8150,0
|
|
20240502,131000,459457040,8150,8150,8150,8150,1
|
|
20240502,130900,459448890,8150,8150,8150,8150,0
|
|
20240502,130800,459448890,8150,8150,8150,8150,0
|
|
20240502,130700,459448890,8150,8150,8150,8150,0
|
|
20240502,130600,459448890,8150,8150,8150,8150,1
|
|
20240502,130500,459440740,8110,8110,8110,8110,0
|
|
20240502,130400,459440740,8110,8110,8110,8110,0
|
|
20240502,130300,459440740,8110,8110,8110,8110,0
|
|
20240502,130200,459440740,8110,8110,8110,8110,0
|
|
20240502,130100,459440740,8110,8110,8110,8110,0
|
|
20240502,130000,459440740,8110,8110,8110,8110,0
|
|
20240502,125900,459440740,8110,8110,8110,8110,0
|
|
20240502,125800,459440740,8110,8110,8110,8110,0
|
|
20240502,125700,459440740,8110,8110,8110,8110,0
|
|
20240502,125600,459440740,8110,8110,8110,8110,0
|
|
20240502,125500,459440740,8110,8110,8110,8110,0
|
|
20240502,125400,459440740,8110,8140,8140,8110,270
|
|
20240502,125300,457245850,8140,8140,8140,8140,0
|
|
20240502,125200,457245850,8140,8140,8140,8140,5
|
|
20240502,125100,457205150,8140,8140,8150,8140,195
|
|
20240502,125000,455617200,8140,8140,8140,8140,30
|
|
20240502,124900,455373000,8140,8140,8140,8140,0
|
|
20240502,124800,455373000,8140,8140,8140,8140,0
|
|
20240502,124700,455373000,8140,8150,8150,8140,102
|
|
20240502,124600,454542690,8150,8150,8150,8150,0
|
|
20240502,124500,454542690,8150,8150,8150,8150,0
|
|
20240502,124400,454542690,8150,8150,8150,8150,20
|
|
20240502,124300,454379690,8150,8150,8150,8150,0
|
|
20240502,124200,454379690,8150,8150,8150,8150,0
|
|
20240502,124100,454379690,8150,8150,8150,8150,0
|
|
20240502,124000,454379690,8150,8150,8150,8150,0
|
|
20240502,123900,454379690,8150,8150,8150,8150,50
|
|
20240502,123800,453972190,8150,8150,8150,8150,2
|
|
20240502,123700,453955890,8140,8140,8140,8140,0
|
|
20240502,123600,453955890,8140,8140,8140,8140,0
|
|
20240502,123500,453955890,8140,8140,8140,8140,0
|
|
20240502,123400,453955890,8140,8140,8140,8140,0
|
|
20240502,123300,453955890,8140,8140,8140,8140,3
|
|
20240502,123200,453931470,8140,8140,8140,8140,114
|
|
20240502,123100,453003510,8120,8120,8120,8120,0
|
|
20240502,123000,453003510,8120,8120,8120,8120,18
|
|
20240502,122900,452857350,8140,8140,8140,8140,30
|
|
20240502,122800,452613150,8140,8140,8140,8140,0
|
|
20240502,122700,452613150,8140,8130,8140,8130,144
|
|
20240502,122600,451441350,8120,8120,8120,8120,466
|
|
20240502,122500,447657430,8120,8120,8120,8120,0
|
|
20240502,122400,447657430,8120,8120,8120,8120,0
|
|
20240502,122300,447657430,8120,8130,8130,8120,176
|
|
20240502,122200,446228300,8130,8130,8130,8130,0
|
|
20240502,122100,446228300,8130,8120,8130,8120,569
|
|
20240502,122000,441607020,8120,8120,8120,8120,1
|
|
20240502,121900,441598900,8120,8120,8120,8120,0
|
|
20240502,121800,441598900,8120,8120,8120,8120,0
|
|
20240502,121700,441598900,8120,8120,8120,8120,2
|
|
20240502,121600,441582660,8100,8100,8100,8100,0
|
|
20240502,121500,441582660,8100,8100,8100,8100,0
|
|
20240502,121400,441582660,8100,8100,8100,8100,0
|
|
20240502,121300,441582660,8100,8100,8100,8100,0
|
|
20240502,121200,441582660,8100,8100,8100,8100,0
|
|
20240502,121100,441582660,8100,8100,8100,8100,0
|
|
20240502,121000,441582660,8100,8110,8110,8100,205
|
|
20240502,120900,439921120,8120,8120,8120,8120,0
|
|
20240502,120800,439921120,8120,8120,8120,8120,0
|
|
20240502,120700,439921120,8120,8120,8120,8120,0
|
|
20240502,120600,439921120,8120,8120,8120,8120,146
|
|
20240502,120500,438735600,8120,8120,8120,8120,5
|
|
20240502,120400,438695000,8120,8120,8120,8120,0
|
|
20240502,120300,438695000,8120,8120,8120,8120,0
|
|
20240502,120200,438695000,8120,8110,8120,8110,1193
|
|
20240502,120100,429014700,8100,8100,8100,8100,396
|
|
20240502,120000,425807100,8100,8100,8100,8100,0
|
|
20240502,115900,425807100,8100,8100,8100,8100,0
|
|
20240502,115800,425807100,8100,8100,8100,8100,4
|
|
20240502,115700,425774700,8090,8090,8090,8090,38
|
|
20240502,115600,425467280,8090,8090,8090,8090,10
|
|
20240502,115500,425386380,8090,8090,8090,8090,7
|
|
20240502,115400,425329750,8100,8100,8100,8100,0
|
|
20240502,115300,425329750,8100,8100,8100,8100,0
|
|
20240502,115200,425329750,8100,8100,8100,8100,0
|
|
20240502,115100,425329750,8100,8100,8100,8100,0
|
|
20240502,115000,425329750,8100,8100,8100,8100,0
|
|
20240502,114900,425329750,8100,8100,8100,8100,0
|
|
20240502,114800,425329750,8100,8100,8100,8100,0
|
|
20240502,114700,425329750,8100,8100,8100,8100,0
|
|
20240502,114600,425329750,8100,8100,8100,8100,0
|
|
20240502,114500,425329750,8100,8110,8110,8100,307
|
|
20240502,114400,422842850,8100,8100,8100,8100,0
|
|
20240502,114300,422842850,8100,8080,8100,8080,760
|
|
20240502,114200,416696810,8080,8080,8080,8080,1
|
|
20240502,114100,416688730,8080,8080,8080,8080,0
|
|
20240502,114000,416688730,8080,8080,8080,8080,0
|
|
20240502,113900,416688730,8080,8080,8080,8080,0
|
|
20240502,113800,416688730,8080,8080,8080,8080,0
|
|
20240502,113700,416688730,8080,8080,8080,8080,51
|
|
20240502,113600,416276650,8070,8100,8100,8070,3804
|
|
20240502,113500,385507820,8100,8100,8100,8100,0
|
|
20240502,113400,385507820,8100,8100,8100,8100,29
|
|
20240502,113300,385272920,8100,8100,8100,8100,1
|
|
20240502,113200,385264820,8100,8100,8100,8100,0
|
|
20240502,113100,385264820,8100,8100,8100,8100,0
|
|
20240502,113000,385264820,8100,8100,8100,8100,0
|
|
20240502,112900,385264820,8100,8100,8100,8100,1323
|
|
20240502,112800,374548520,8110,8110,8110,8110,10
|
|
20240502,112700,374467420,8110,8110,8110,8110,0
|
|
20240502,112600,374467420,8110,8110,8110,8110,30
|
|
20240502,112500,374224120,8100,8100,8100,8100,625
|
|
20240502,112400,369161620,8100,8100,8100,8100,0
|
|
20240502,112300,369161620,8100,8100,8100,8100,492
|
|
20240502,112200,365176420,8110,8110,8110,8110,20
|
|
20240502,112100,365014220,8120,8120,8120,8120,0
|
|
20240502,112000,365014220,8120,8120,8120,8120,0
|
|
20240502,111900,365014220,8120,8120,8120,8120,0
|
|
20240502,111800,365014220,8120,8120,8120,8120,0
|
|
20240502,111700,365014220,8120,8130,8130,8120,6
|
|
20240502,111600,364965460,8130,8130,8130,8130,0
|
|
20240502,111500,364965460,8130,8130,8130,8130,10
|
|
20240502,111400,364884160,8130,8130,8130,8130,0
|
|
20240502,111300,364884160,8130,8090,8130,8090,2750
|
|
20240502,111200,342606660,8090,8090,8090,8090,261
|
|
20240502,111100,340495170,8090,8110,8110,8090,1400
|
|
20240502,111000,329158010,8110,8110,8110,8110,192
|
|
20240502,110900,327600890,8110,8110,8110,8110,1
|
|
20240502,110800,327592780,8110,8120,8120,8110,847
|
|
20240502,110700,320722920,8120,8120,8120,8120,0
|
|
20240502,110600,320722920,8120,8120,8120,8120,36
|
|
20240502,110500,320430600,8120,8120,8120,8120,25
|
|
20240502,110400,320227600,8120,8120,8120,8120,0
|
|
20240502,110300,320227600,8120,8120,8120,8120,100
|
|
20240502,110200,319415600,8120,8120,8120,8120,0
|
|
20240502,110100,319415600,8120,8120,8120,8120,130
|
|
20240502,110000,318360000,8110,8110,8110,8110,0
|
|
20240502,105900,318360000,8110,8110,8110,8110,52
|
|
20240502,105800,317938280,8110,8110,8110,8110,0
|
|
20240502,105700,317938280,8110,8110,8110,8110,266
|
|
20240502,105600,315781020,8110,8110,8110,8110,0
|
|
20240502,105500,315781020,8110,8110,8110,8110,0
|
|
20240502,105400,315781020,8110,8110,8110,8110,100
|
|
20240502,105300,314970020,8110,8110,8110,8110,0
|
|
20240502,105200,314970020,8110,8120,8120,8110,1034
|
|
20240502,105100,306584110,8120,8120,8120,8120,0
|
|
20240502,105000,306584110,8120,8120,8120,8120,264
|
|
20240502,104900,304440430,8110,8110,8110,8110,0
|
|
20240502,104800,304440430,8110,8110,8110,8110,0
|
|
20240502,104700,304440430,8110,8110,8110,8110,0
|
|
20240502,104600,304440430,8110,8110,8110,8110,0
|
|
20240502,104500,304440430,8110,8110,8110,8100,1520
|
|
20240502,104400,292113430,8100,8100,8100,8100,0
|
|
20240502,104300,292113430,8100,8130,8130,8100,3069
|
|
20240502,104200,267202620,8130,8130,8130,8130,100
|
|
20240502,104100,266389620,8160,8160,8160,8160,0
|
|
20240502,104000,266389620,8160,8160,8160,8160,6
|
|
20240502,103900,266340660,8130,8140,8140,8130,240
|
|
20240502,103800,264389360,8130,8130,8130,8130,0
|
|
20240502,103700,264389360,8130,8140,8140,8130,200
|
|
20240502,103600,262762860,8130,8130,8130,8130,100
|
|
20240502,103500,261949860,8120,8120,8120,8120,0
|
|
20240502,103400,261949860,8120,8120,8120,8120,0
|
|
20240502,103300,261949860,8120,8140,8140,8120,450
|
|
20240502,103200,258294060,8140,8130,8140,8130,343
|
|
20240502,103100,255503870,8130,8130,8130,8130,642
|
|
20240502,103000,250284410,8140,8150,8150,8140,31
|
|
20240502,102900,250032060,8140,8140,8140,8140,925
|
|
20240502,102800,242502560,8140,8140,8140,8140,120
|
|
20240502,102700,241525760,8140,8200,8220,8140,582
|
|
20240502,102600,236751080,8140,8160,8160,8140,1604
|
|
20240502,102500,223679370,8220,8220,8220,8220,0
|
|
20240502,102400,223679370,8220,8160,8220,8160,2
|
|
20240502,102300,223662990,8160,8170,8170,8160,799
|
|
20240502,102200,217139910,8170,8170,8170,8170,0
|
|
20240502,102100,217139910,8170,8170,8170,8170,0
|
|
20240502,102000,217139910,8170,8170,8170,8170,92
|
|
20240502,101900,216388270,8170,8180,8180,8170,30
|
|
20240502,101800,216143150,8180,8180,8180,8180,0
|
|
20240502,101700,216143150,8180,8180,8180,8180,50
|
|
20240502,101600,215734150,8170,8170,8170,8170,0
|
|
20240502,101500,215734150,8170,8180,8180,8170,61
|
|
20240502,101400,215235710,8180,8180,8180,8180,0
|
|
20240502,101300,215235710,8180,8180,8180,8180,25
|
|
20240502,101200,215031210,8180,8180,8180,8180,100
|
|
20240502,101100,214213210,8220,8180,8220,8180,84
|
|
20240502,101000,213526050,8180,8180,8180,8180,43
|
|
20240502,100900,213174310,8230,8230,8230,8230,0
|
|
20240502,100800,213174310,8230,8190,8230,8190,238
|
|
20240502,100700,211225050,8230,8230,8230,8230,29
|
|
20240502,100600,210986380,8200,8230,8230,8200,124
|
|
20240502,100500,209969490,8230,8210,8230,8210,209
|
|
20240502,100400,208252510,8210,8210,8210,8210,0
|
|
20240502,100300,208252510,8210,8210,8210,8210,3
|
|
20240502,100200,208227880,8200,8200,8200,8200,0
|
|
20240502,100100,208227880,8200,8190,8200,8190,54
|
|
20240502,100000,207785120,8190,8190,8190,8190,16
|
|
20240502,095900,207654080,8180,8180,8180,8180,116
|
|
20240502,095800,206705200,8180,8230,8230,8170,2501
|
|
20240502,095700,186216530,8230,8230,8230,8230,8
|
|
20240502,095600,186150690,8230,8230,8230,8230,613
|
|
20240502,095500,181105700,8230,8230,8230,8230,5
|
|
20240502,095400,181064550,8210,8210,8210,8210,0
|
|
20240502,095300,181064550,8210,8210,8210,8210,0
|
|
20240502,095200,181064550,8210,8220,8230,8210,3822
|
|
20240502,095100,149651000,8230,8220,8230,8220,101
|
|
20240502,095000,148819780,8220,8220,8220,8220,11
|
|
20240502,094900,148729360,8230,8230,8230,8230,260
|
|
20240502,094800,146589560,8230,8230,8230,8230,0
|
|
20240502,094700,146589560,8230,8230,8230,8220,361
|
|
20240502,094600,143618550,8230,8230,8230,8230,102
|
|
20240502,094500,142779090,8230,8230,8230,8230,0
|
|
20240502,094400,142779090,8230,8230,8230,8230,1
|
|
20240502,094300,142770860,8230,8220,8230,8220,903
|
|
20240502,094200,135340950,8220,8220,8220,8220,0
|
|
20240502,094100,135340950,8220,8210,8220,8210,121
|
|
20240502,094000,134347520,8210,8210,8210,8210,5
|
|
20240502,093900,134306470,8220,8220,8220,8220,1
|
|
20240502,093800,134298250,8220,8220,8220,8220,83
|
|
20240502,093700,133615990,8230,8230,8230,8230,4
|
|
20240502,093600,133583070,8230,8230,8230,8230,12
|
|
20240502,093500,133484310,8230,8230,8230,8230,10
|
|
20240502,093400,133402010,8230,8230,8230,8220,41
|
|
20240502,093300,133064880,8230,8230,8230,8230,7
|
|
20240502,093200,133007270,8230,8230,8230,8230,19
|
|
20240502,093100,132850900,8220,8220,8220,8220,619
|
|
20240502,093000,127762720,8220,8230,8230,8220,204
|
|
20240502,092900,126085810,8230,8230,8230,8230,103
|
|
20240502,092800,125238120,8220,8220,8220,8220,182
|
|
20240502,092700,123742080,8220,8210,8220,8210,47
|
|
20240502,092600,123356000,8200,8200,8200,8200,604
|
|
20240502,092500,118403200,8210,8210,8210,8210,244
|
|
20240502,092400,116399960,8210,8210,8210,8210,0
|
|
20240502,092300,116399960,8210,8250,8250,8210,802
|
|
20240502,092200,109808300,8230,8230,8270,8230,766
|
|
20240502,092100,103502080,8270,8230,8270,8230,610
|
|
20240502,092000,98481380,8230,8270,8270,8230,138
|
|
20240502,091900,97344660,8250,8260,8260,8240,376
|
|
20240502,091800,94241730,8330,8230,8330,8230,2502
|
|
20240502,091700,73483740,8230,8270,8270,8230,412
|
|
20240502,091600,70088740,8270,8270,8270,8270,80
|
|
20240502,091500,69427140,8260,8260,8260,8260,288
|
|
20240502,091400,67048260,8260,8260,8300,8260,212
|
|
20240502,091300,65296740,8280,8250,8310,8250,1947
|
|
20240502,091200,49144500,8280,8240,8280,8240,8
|
|
20240502,091100,49078370,8270,8270,8270,8260,206
|
|
20240502,091000,47374760,8270,8230,8270,8230,137
|
|
20240502,090900,46246850,8270,8270,8270,8270,140
|
|
20240502,090800,45089050,8270,8270,8270,8270,6
|
|
20240502,090700,45039430,8220,8230,8230,8220,14
|
|
20240502,090600,44924340,8200,8250,8250,8200,208
|
|
20240502,090500,43208390,8250,8250,8250,8250,107
|
|
20240502,090400,42325640,8240,8230,8240,8230,312
|
|
20240502,090300,39755680,8230,8180,8230,8180,772
|
|
20240502,090200,33427320,8180,8180,8210,8170,66
|
|
20240502,090100,32887100,8180,8160,8180,8160,1667
|
|
20240502,090000,19279550,8160,8220,8230,8160,2247
|