685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,202200,736216730,7380,7380,7380,7380,641
|
|
20240502,202100,736216730,7380,7380,7380,7380,0
|
|
20240502,202000,736216730,7380,7380,7380,7380,0
|
|
20240502,201900,736216730,7380,7380,7380,7380,0
|
|
20240502,201800,736216730,7380,7380,7380,7380,0
|
|
20240502,201700,736216730,7380,7380,7380,7380,0
|
|
20240502,201600,736216730,7380,7380,7380,7380,0
|
|
20240502,201500,736216730,7380,7380,7380,7380,0
|
|
20240502,201400,736216730,7380,7380,7380,7380,0
|
|
20240502,201300,736216730,7380,7380,7380,7380,0
|
|
20240502,201200,736216730,7380,7380,7380,7380,0
|
|
20240502,201100,736216730,7380,7380,7380,7380,0
|
|
20240502,201000,736216730,7380,7380,7380,7380,0
|
|
20240502,200900,736216730,7380,7380,7380,7380,0
|
|
20240502,200800,736216730,7380,7380,7380,7380,0
|
|
20240502,200700,736216730,7380,7380,7380,7380,0
|
|
20240502,200600,736216730,7380,7380,7380,7380,0
|
|
20240502,200500,736216730,7380,7380,7380,7380,0
|
|
20240502,200400,736216730,7380,7380,7380,7380,0
|
|
20240502,200300,736216730,7380,7380,7380,7380,0
|
|
20240502,200200,736216730,7380,7380,7380,7380,0
|
|
20240502,200100,736216730,7380,7380,7380,7380,0
|
|
20240502,200000,736216730,7380,7380,7380,7380,0
|
|
20240502,195900,736216730,7380,7380,7380,7380,0
|
|
20240502,195800,736216730,7380,7380,7380,7380,0
|
|
20240502,195700,736216730,7380,7380,7380,7380,0
|
|
20240502,195600,736216730,7380,7380,7380,7380,0
|
|
20240502,195500,736216730,7380,7380,7380,7380,0
|
|
20240502,195400,736216730,7380,7380,7380,7380,0
|
|
20240502,195300,736216730,7380,7380,7380,7380,0
|
|
20240502,195200,736216730,7380,7380,7380,7380,641
|
|
20240502,195100,736216730,7380,7380,7380,7380,0
|
|
20240502,195000,736216730,7380,7380,7380,7380,0
|
|
20240502,194900,736216730,7380,7380,7380,7380,0
|
|
20240502,194800,736216730,7380,7380,7380,7380,0
|
|
20240502,194700,736216730,7380,7380,7380,7380,0
|
|
20240502,194600,736216730,7380,7380,7380,7380,0
|
|
20240502,194500,736216730,7380,7380,7380,7380,0
|
|
20240502,194400,736216730,7380,7380,7380,7380,0
|
|
20240502,194300,736216730,7380,7380,7380,7380,0
|
|
20240502,194200,736216730,7380,7380,7380,7380,0
|
|
20240502,194100,736216730,7380,7380,7380,7380,0
|
|
20240502,194000,736216730,7380,7380,7380,7380,0
|
|
20240502,193900,736216730,7380,7380,7380,7380,0
|
|
20240502,193800,736216730,7380,7380,7380,7380,0
|
|
20240502,193700,736216730,7380,7380,7380,7380,0
|
|
20240502,193600,736216730,7380,7380,7380,7380,0
|
|
20240502,193500,736216730,7380,7380,7380,7380,0
|
|
20240502,193400,736216730,7380,7380,7380,7380,0
|
|
20240502,193300,736216730,7380,7380,7380,7380,0
|
|
20240502,193200,736216730,7380,7380,7380,7380,0
|
|
20240502,193100,736216730,7380,7380,7380,7380,0
|
|
20240502,193000,736216730,7380,7380,7380,7380,0
|
|
20240502,192900,736216730,7380,7380,7380,7380,0
|
|
20240502,192800,736216730,7380,7380,7380,7380,0
|
|
20240502,192700,736216730,7380,7380,7380,7380,0
|
|
20240502,192600,736216730,7380,7380,7380,7380,0
|
|
20240502,192500,736216730,7380,7380,7380,7380,0
|
|
20240502,192400,736216730,7380,7380,7380,7380,0
|
|
20240502,192300,736216730,7380,7380,7380,7380,0
|
|
20240502,192200,736216730,7380,7380,7380,7380,641
|
|
20240502,192100,736216730,7380,7380,7380,7380,0
|
|
20240502,192000,736216730,7380,7380,7380,7380,0
|
|
20240502,191900,736216730,7380,7380,7380,7380,0
|
|
20240502,191800,736216730,7380,7380,7380,7380,0
|
|
20240502,191700,736216730,7380,7380,7380,7380,0
|
|
20240502,191600,736216730,7380,7380,7380,7380,0
|
|
20240502,191500,736216730,7380,7380,7380,7380,0
|
|
20240502,191400,736216730,7380,7380,7380,7380,0
|
|
20240502,191300,736216730,7380,7380,7380,7380,0
|
|
20240502,191200,736216730,7380,7380,7380,7380,0
|
|
20240502,191100,736216730,7380,7380,7380,7380,0
|
|
20240502,191000,736216730,7380,7380,7380,7380,0
|
|
20240502,190900,736216730,7380,7380,7380,7380,0
|
|
20240502,190800,736216730,7380,7380,7380,7380,0
|
|
20240502,190700,736216730,7380,7380,7380,7380,0
|
|
20240502,190600,736216730,7380,7380,7380,7380,0
|
|
20240502,190500,736216730,7380,7380,7380,7380,0
|
|
20240502,190400,736216730,7380,7380,7380,7380,0
|
|
20240502,190300,736216730,7380,7380,7380,7380,0
|
|
20240502,190200,736216730,7380,7380,7380,7380,0
|
|
20240502,190100,736216730,7380,7380,7380,7380,0
|
|
20240502,190000,736216730,7380,7380,7380,7380,0
|
|
20240502,185900,736216730,7380,7380,7380,7380,0
|
|
20240502,185800,736216730,7380,7380,7380,7380,0
|
|
20240502,185700,736216730,7380,7380,7380,7380,0
|
|
20240502,185600,736216730,7380,7380,7380,7380,0
|
|
20240502,185500,736216730,7380,7380,7380,7380,0
|
|
20240502,185400,736216730,7380,7380,7380,7380,0
|
|
20240502,185300,736216730,7380,7380,7380,7380,0
|
|
20240502,185200,736216730,7380,7380,7380,7380,641
|
|
20240502,185100,736216730,7380,7380,7380,7380,0
|
|
20240502,185000,736216730,7380,7380,7380,7380,0
|
|
20240502,184900,736216730,7380,7380,7380,7380,0
|
|
20240502,184800,736216730,7380,7380,7380,7380,0
|
|
20240502,184700,736216730,7380,7380,7380,7380,0
|
|
20240502,184600,736216730,7380,7380,7380,7380,0
|
|
20240502,184500,736216730,7380,7380,7380,7380,0
|
|
20240502,184400,736216730,7380,7380,7380,7380,0
|
|
20240502,184300,736216730,7380,7380,7380,7380,0
|
|
20240502,184200,736216730,7380,7380,7380,7380,0
|
|
20240502,184100,736216730,7380,7380,7380,7380,0
|
|
20240502,184000,736216730,7380,7380,7380,7380,0
|
|
20240502,183900,736216730,7380,7380,7380,7380,0
|
|
20240502,183800,736216730,7380,7380,7380,7380,0
|
|
20240502,183700,736216730,7380,7380,7380,7380,0
|
|
20240502,183600,736216730,7380,7380,7380,7380,0
|
|
20240502,183500,736216730,7380,7380,7380,7380,0
|
|
20240502,183400,736216730,7380,7380,7380,7380,0
|
|
20240502,183300,736216730,7380,7380,7380,7380,0
|
|
20240502,183200,736216730,7380,7380,7380,7380,0
|
|
20240502,183100,736216730,7380,7380,7380,7380,0
|
|
20240502,183000,736216730,7380,7380,7380,7380,0
|
|
20240502,182900,736216730,7380,7380,7380,7380,0
|
|
20240502,182800,736216730,7380,7380,7380,7380,0
|
|
20240502,182700,736216730,7380,7380,7380,7380,0
|
|
20240502,182600,736216730,7380,7380,7380,7380,0
|
|
20240502,182500,736216730,7380,7380,7380,7380,0
|
|
20240502,182400,736216730,7380,7380,7380,7380,0
|
|
20240502,182300,736216730,7380,7380,7380,7380,0
|
|
20240502,182200,736216730,7380,7380,7380,7380,641
|
|
20240502,182100,736216730,7380,7380,7380,7380,0
|
|
20240502,182000,736216730,7380,7380,7380,7380,0
|
|
20240502,181900,736216730,7380,7380,7380,7380,0
|
|
20240502,181800,736216730,7380,7380,7380,7380,0
|
|
20240502,181700,736216730,7380,7380,7380,7380,0
|
|
20240502,181600,736216730,7380,7380,7380,7380,0
|
|
20240502,181500,736216730,7380,7380,7380,7380,0
|
|
20240502,181400,736216730,7380,7380,7380,7380,0
|
|
20240502,181300,736216730,7380,7380,7380,7380,0
|
|
20240502,181200,736216730,7380,7380,7380,7380,0
|
|
20240502,181100,736216730,7380,7380,7380,7380,0
|
|
20240502,181000,736216730,7380,7380,7380,7380,0
|
|
20240502,180900,736216730,7380,7380,7380,7380,0
|
|
20240502,180800,736216730,7380,7380,7380,7380,0
|
|
20240502,180700,736216730,7380,7380,7380,7380,0
|
|
20240502,180600,736216730,7380,7380,7380,7380,0
|
|
20240502,180500,736216730,7380,7380,7380,7380,0
|
|
20240502,180400,736216730,7380,7380,7380,7380,0
|
|
20240502,180300,736216730,7380,7380,7380,7380,0
|
|
20240502,180200,736216730,7380,7380,7380,7380,0
|
|
20240502,180100,736216730,7380,7380,7380,7380,0
|
|
20240502,180000,736216730,7380,7380,7380,7380,0
|
|
20240502,175900,736216730,7380,7380,7380,7380,0
|
|
20240502,175800,736216730,7380,7380,7380,7380,0
|
|
20240502,175700,736216730,7380,7380,7380,7380,0
|
|
20240502,175600,736216730,7380,7380,7380,7380,0
|
|
20240502,175500,736216730,7380,7380,7380,7380,0
|
|
20240502,175400,736216730,7380,7380,7380,7380,0
|
|
20240502,175300,736216730,7380,7380,7380,7380,0
|
|
20240502,175200,736216730,7380,7380,7380,7380,641
|
|
20240502,175100,736216730,7380,7380,7380,7380,0
|
|
20240502,175000,736216730,7380,7380,7380,7380,0
|
|
20240502,174900,736216730,7380,7380,7380,7380,0
|
|
20240502,174800,736216730,7380,7380,7380,7380,0
|
|
20240502,174700,736216730,7380,7380,7380,7380,0
|
|
20240502,174600,736216730,7380,7380,7380,7380,0
|
|
20240502,174500,736216730,7380,7380,7380,7380,0
|
|
20240502,174400,736216730,7380,7380,7380,7380,0
|
|
20240502,174300,736216730,7380,7380,7380,7380,0
|
|
20240502,174200,736216730,7380,7380,7380,7380,0
|
|
20240502,174100,736216730,7380,7380,7380,7380,0
|
|
20240502,174000,736216730,7380,7380,7380,7380,0
|
|
20240502,173900,736216730,7380,7380,7380,7380,0
|
|
20240502,173800,736216730,7380,7380,7380,7380,0
|
|
20240502,173700,736216730,7380,7380,7380,7380,0
|
|
20240502,173600,736216730,7380,7380,7380,7380,0
|
|
20240502,173500,736216730,7380,7380,7380,7380,0
|
|
20240502,173400,736216730,7380,7380,7380,7380,0
|
|
20240502,173300,736216730,7380,7380,7380,7380,0
|
|
20240502,173200,736216730,7380,7380,7380,7380,0
|
|
20240502,173100,736216730,7380,7380,7380,7380,0
|
|
20240502,173000,736216730,7380,7380,7380,7380,0
|
|
20240502,172900,736216730,7380,7380,7380,7380,0
|
|
20240502,172800,736216730,7380,7380,7380,7380,0
|
|
20240502,172700,736216730,7380,7380,7380,7380,0
|
|
20240502,172600,736216730,7380,7380,7380,7380,0
|
|
20240502,172500,736216730,7380,7380,7380,7380,0
|
|
20240502,172400,736216730,7380,7380,7380,7380,0
|
|
20240502,172300,736216730,7380,7380,7380,7380,0
|
|
20240502,172200,736216730,7380,7380,7380,7380,641
|
|
20240502,172100,736216730,7380,7380,7380,7380,0
|
|
20240502,172000,736216730,7380,7380,7380,7380,0
|
|
20240502,171900,736216730,7380,7380,7380,7380,0
|
|
20240502,171800,736216730,7380,7380,7380,7380,0
|
|
20240502,171700,736216730,7380,7380,7380,7380,0
|
|
20240502,171600,736216730,7380,7380,7380,7380,0
|
|
20240502,171500,736216730,7380,7380,7380,7380,0
|
|
20240502,171400,736216730,7380,7380,7380,7380,0
|
|
20240502,171300,736216730,7380,7380,7380,7380,0
|
|
20240502,171200,736216730,7380,7380,7380,7380,0
|
|
20240502,171100,736216730,7380,7380,7380,7380,0
|
|
20240502,171000,736216730,7380,7380,7380,7380,0
|
|
20240502,170900,736216730,7380,7380,7380,7380,0
|
|
20240502,170800,736216730,7380,7380,7380,7380,0
|
|
20240502,170700,736216730,7380,7380,7380,7380,0
|
|
20240502,170600,736216730,7380,7380,7380,7380,0
|
|
20240502,170500,736216730,7380,7380,7380,7380,0
|
|
20240502,170400,736216730,7380,7380,7380,7380,0
|
|
20240502,170300,736216730,7380,7380,7380,7380,0
|
|
20240502,170200,736216730,7380,7380,7380,7380,0
|
|
20240502,170100,736216730,7380,7380,7380,7380,0
|
|
20240502,170000,736216730,7380,7380,7380,7380,0
|
|
20240502,165900,736216730,7380,7380,7380,7380,0
|
|
20240502,165800,736216730,7380,7380,7380,7380,0
|
|
20240502,165700,736216730,7380,7380,7380,7380,0
|
|
20240502,165600,736216730,7380,7380,7380,7380,0
|
|
20240502,165500,736216730,7380,7380,7380,7380,0
|
|
20240502,165400,736216730,7380,7380,7380,7380,0
|
|
20240502,165300,736216730,7380,7380,7380,7380,0
|
|
20240502,165200,736216730,7380,7380,7380,7380,641
|
|
20240502,165100,736216730,7380,7380,7380,7380,0
|
|
20240502,165000,736216730,7380,7380,7380,7380,0
|
|
20240502,164900,736216730,7380,7380,7380,7380,0
|
|
20240502,164800,736216730,7380,7380,7380,7380,0
|
|
20240502,164700,736216730,7380,7380,7380,7380,0
|
|
20240502,164600,736216730,7380,7380,7380,7380,0
|
|
20240502,164500,736216730,7380,7380,7380,7380,0
|
|
20240502,164400,736216730,7380,7380,7380,7380,0
|
|
20240502,164300,736216730,7380,7380,7380,7380,0
|
|
20240502,164200,736216730,7380,7380,7380,7380,0
|
|
20240502,164100,736216730,7380,7380,7380,7380,0
|
|
20240502,164000,736216730,7380,7380,7380,7380,0
|
|
20240502,163900,736216730,7380,7380,7380,7380,0
|
|
20240502,163800,736216730,7380,7380,7380,7380,0
|
|
20240502,163700,736216730,7380,7380,7380,7380,0
|
|
20240502,163600,736216730,7380,7380,7380,7380,0
|
|
20240502,163500,736216730,7380,7380,7380,7380,0
|
|
20240502,163400,736216730,7380,7380,7380,7380,0
|
|
20240502,163300,736216730,7380,7380,7380,7380,0
|
|
20240502,163200,736216730,7380,7380,7380,7380,0
|
|
20240502,163100,736216730,7380,7380,7380,7380,0
|
|
20240502,163000,736216730,7380,7380,7380,7380,0
|
|
20240502,162900,736216730,7380,7380,7380,7380,0
|
|
20240502,162800,736216730,7380,7380,7380,7380,0
|
|
20240502,162700,736216730,7380,7380,7380,7380,0
|
|
20240502,162600,736216730,7380,7380,7380,7380,0
|
|
20240502,162500,736216730,7380,7380,7380,7380,0
|
|
20240502,162400,736216730,7380,7380,7380,7380,0
|
|
20240502,162300,736216730,7380,7380,7380,7380,0
|
|
20240502,162200,736216730,7380,7380,7380,7380,641
|
|
20240502,162100,736216730,7380,7380,7380,7380,0
|
|
20240502,162000,736216730,7380,7380,7380,7380,0
|
|
20240502,161900,736216730,7380,7380,7380,7380,0
|
|
20240502,161800,736216730,7380,7380,7380,7380,0
|
|
20240502,161700,736216730,7380,7380,7380,7380,0
|
|
20240502,161600,736216730,7380,7380,7380,7380,0
|
|
20240502,161500,736216730,7380,7380,7380,7380,0
|
|
20240502,161400,736216730,7380,7380,7380,7380,0
|
|
20240502,161300,736216730,7380,7380,7380,7380,0
|
|
20240502,161200,736216730,7380,7380,7380,7380,0
|
|
20240502,161100,736216730,7380,7380,7380,7380,0
|
|
20240502,161000,736216730,7380,7380,7380,7380,0
|
|
20240502,160900,736216730,7380,7380,7380,7380,0
|
|
20240502,160800,736216730,7380,7380,7380,7380,0
|
|
20240502,160700,736216730,7380,7380,7380,7380,0
|
|
20240502,160600,736216730,7380,7380,7380,7380,0
|
|
20240502,160500,736216730,7380,7380,7380,7380,0
|
|
20240502,160400,736216730,7380,7380,7380,7380,0
|
|
20240502,160300,736216730,7380,7380,7380,7380,0
|
|
20240502,160200,736216730,7380,7380,7380,7380,0
|
|
20240502,160100,736216730,7380,7380,7380,7380,0
|
|
20240502,160000,736216730,7380,7380,7380,7380,0
|
|
20240502,155900,736216730,7380,7380,7380,7380,0
|
|
20240502,155800,736216730,7380,7380,7380,7380,0
|
|
20240502,155700,736216730,7380,7380,7380,7380,0
|
|
20240502,155600,736216730,7380,7380,7380,7380,0
|
|
20240502,155500,736216730,7380,7380,7380,7380,0
|
|
20240502,155400,736216730,7380,7380,7380,7380,0
|
|
20240502,155300,736216730,7380,7380,7380,7380,0
|
|
20240502,155200,736216730,7380,7380,7380,7380,641
|
|
20240502,155100,736216730,7380,7380,7380,7380,0
|
|
20240502,155000,736216730,7380,7380,7380,7380,0
|
|
20240502,154900,736216730,7380,7380,7380,7380,0
|
|
20240502,154800,736216730,7380,7380,7380,7380,0
|
|
20240502,154700,736216730,7380,7380,7380,7380,0
|
|
20240502,154600,736216730,7380,7380,7380,7380,0
|
|
20240502,154500,736216730,7380,7380,7380,7380,0
|
|
20240502,154400,736216730,7380,7380,7380,7380,0
|
|
20240502,154300,736216730,7380,7380,7380,7380,0
|
|
20240502,154200,736216730,7380,7380,7380,7380,0
|
|
20240502,154100,736216730,7380,7380,7380,7380,0
|
|
20240502,154000,736216730,7380,7380,7380,7380,0
|
|
20240502,153900,736216730,7380,7380,7380,7380,0
|
|
20240502,153800,736216730,7380,7380,7380,7380,0
|
|
20240502,153700,736216730,7380,7380,7380,7380,0
|
|
20240502,153600,736216730,7380,7380,7380,7380,0
|
|
20240502,153500,736216730,7380,7380,7380,7380,0
|
|
20240502,153400,736216730,7380,7380,7380,7380,0
|
|
20240502,153300,736216730,7380,7380,7380,7380,0
|
|
20240502,153200,736216730,7380,7380,7380,7380,0
|
|
20240502,153100,736216730,7380,7380,7380,7380,0
|
|
20240502,153000,736216730,7380,7380,7380,7380,641
|
|
20240502,152900,731486150,7380,7380,7380,7380,0
|
|
20240502,152800,731486150,7380,7380,7380,7380,0
|
|
20240502,152700,731486150,7380,7380,7380,7380,0
|
|
20240502,152600,731486150,7380,7380,7380,7380,0
|
|
20240502,152500,731486150,7380,7380,7380,7380,0
|
|
20240502,152400,731486150,7380,7380,7380,7380,0
|
|
20240502,152300,731486150,7380,7380,7380,7380,0
|
|
20240502,152200,731486150,7380,7380,7380,7380,0
|
|
20240502,152100,731486150,7380,7380,7380,7380,0
|
|
20240502,152000,731486150,7380,7380,7380,7380,0
|
|
20240502,151900,731486150,7380,7380,7390,7380,33
|
|
20240502,151800,731242580,7380,7380,7380,7380,2
|
|
20240502,151700,731227820,7390,7390,7390,7390,6
|
|
20240502,151600,731183480,7380,7380,7380,7380,0
|
|
20240502,151500,731183480,7380,7390,7390,7380,9
|
|
20240502,151400,731116980,7390,7390,7390,7390,0
|
|
20240502,151300,731116980,7390,7390,7390,7390,0
|
|
20240502,151200,731116980,7390,7390,7390,7390,0
|
|
20240502,151100,731116980,7390,7390,7390,7390,17
|
|
20240502,151000,730991350,7380,7380,7380,7380,0
|
|
20240502,150900,730991350,7380,7380,7380,7380,1
|
|
20240502,150800,730983970,7380,7380,7380,7380,0
|
|
20240502,150700,730983970,7380,7380,7380,7380,0
|
|
20240502,150600,730983970,7380,7380,7380,7380,52
|
|
20240502,150500,730600210,7380,7380,7380,7380,0
|
|
20240502,150400,730600210,7380,7380,7380,7380,0
|
|
20240502,150300,730600210,7380,7380,7380,7380,0
|
|
20240502,150200,730600210,7380,7380,7380,7380,0
|
|
20240502,150100,730600210,7380,7380,7380,7380,1
|
|
20240502,150000,730592830,7370,7370,7370,7370,0
|
|
20240502,145900,730592830,7370,7370,7370,7370,2
|
|
20240502,145800,730578090,7380,7380,7380,7380,0
|
|
20240502,145700,730578090,7380,7380,7380,7380,0
|
|
20240502,145600,730578090,7380,7380,7380,7380,0
|
|
20240502,145500,730578090,7380,7380,7380,7380,0
|
|
20240502,145400,730578090,7380,7380,7380,7380,0
|
|
20240502,145300,730578090,7380,7380,7380,7380,1
|
|
20240502,145200,730570710,7380,7380,7380,7380,0
|
|
20240502,145100,730570710,7380,7380,7380,7380,0
|
|
20240502,145000,730570710,7380,7380,7380,7380,2
|
|
20240502,144900,730555950,7370,7370,7370,7370,1
|
|
20240502,144800,730548580,7380,7380,7380,7380,0
|
|
20240502,144700,730548580,7380,7380,7380,7380,0
|
|
20240502,144600,730548580,7380,7380,7380,7380,0
|
|
20240502,144500,730548580,7380,7380,7380,7370,556
|
|
20240502,144400,726445310,7380,7380,7380,7380,0
|
|
20240502,144300,726445310,7380,7380,7380,7380,0
|
|
20240502,144200,726445310,7380,7390,7390,7380,2
|
|
20240502,144100,726430540,7380,7380,7380,7380,0
|
|
20240502,144000,726430540,7380,7380,7380,7380,0
|
|
20240502,143900,726430540,7380,7380,7380,7380,0
|
|
20240502,143800,726430540,7380,7380,7380,7380,0
|
|
20240502,143700,726430540,7380,7370,7380,7370,304
|
|
20240502,143600,724190020,7380,7380,7380,7380,5
|
|
20240502,143500,724153120,7390,7390,7390,7390,102
|
|
20240502,143400,723399340,7380,7380,7380,7380,19
|
|
20240502,143300,723259120,7390,7390,7390,7390,0
|
|
20240502,143200,723259120,7390,7390,7390,7390,0
|
|
20240502,143100,723259120,7390,7390,7390,7390,0
|
|
20240502,143000,723259120,7390,7390,7390,7390,0
|
|
20240502,142900,723259120,7390,7390,7390,7390,373
|
|
20240502,142800,720502650,7400,7400,7400,7400,7
|
|
20240502,142700,720450850,7400,7400,7400,7400,0
|
|
20240502,142600,720450850,7400,7390,7400,7390,208
|
|
20240502,142500,718913720,7380,7380,7380,7380,917
|
|
20240502,142400,712146260,7380,7380,7380,7380,43
|
|
20240502,142300,711828920,7380,7380,7380,7380,0
|
|
20240502,142200,711828920,7380,7380,7380,7380,0
|
|
20240502,142100,711828920,7380,7380,7380,7380,0
|
|
20240502,142000,711828920,7380,7380,7380,7380,6
|
|
20240502,141900,711784640,7380,7380,7380,7380,200
|
|
20240502,141800,710308640,7380,7380,7380,7380,0
|
|
20240502,141700,710308640,7380,7380,7380,7380,0
|
|
20240502,141600,710308640,7380,7380,7380,7380,0
|
|
20240502,141500,710308640,7380,7380,7380,7380,30
|
|
20240502,141400,710087240,7380,7380,7380,7380,0
|
|
20240502,141300,710087240,7380,7380,7380,7380,17
|
|
20240502,141200,709961780,7390,7390,7390,7390,13
|
|
20240502,141100,709865710,7390,7390,7390,7390,0
|
|
20240502,141000,709865710,7390,7390,7390,7390,0
|
|
20240502,140900,709865710,7390,7390,7390,7390,0
|
|
20240502,140800,709865710,7390,7380,7390,7380,51
|
|
20240502,140700,709488830,7380,7380,7380,7380,0
|
|
20240502,140600,709488830,7380,7380,7380,7380,0
|
|
20240502,140500,709488830,7380,7380,7380,7380,0
|
|
20240502,140400,709488830,7380,7380,7380,7380,0
|
|
20240502,140300,709488830,7380,7380,7380,7380,36
|
|
20240502,140200,709223150,7370,7370,7370,7370,0
|
|
20240502,140100,709223150,7370,7370,7370,7370,0
|
|
20240502,140000,709223150,7370,7370,7370,7370,0
|
|
20240502,135900,709223150,7370,7370,7370,7370,0
|
|
20240502,135800,709223150,7370,7370,7370,7370,5
|
|
20240502,135700,709186300,7370,7370,7370,7370,0
|
|
20240502,135600,709186300,7370,7370,7370,7370,0
|
|
20240502,135500,709186300,7370,7370,7370,7370,0
|
|
20240502,135400,709186300,7370,7370,7370,7370,14
|
|
20240502,135300,709083120,7370,7370,7370,7370,0
|
|
20240502,135200,709083120,7370,7370,7370,7370,0
|
|
20240502,135100,709083120,7370,7370,7370,7370,2
|
|
20240502,135000,709068380,7380,7380,7380,7380,0
|
|
20240502,134900,709068380,7380,7380,7380,7380,0
|
|
20240502,134800,709068380,7380,7380,7380,7380,1
|
|
20240502,134700,709061000,7380,7380,7380,7380,0
|
|
20240502,134600,709061000,7380,7380,7380,7380,0
|
|
20240502,134500,709061000,7380,7380,7380,7380,1
|
|
20240502,134400,709053620,7380,7380,7380,7380,1
|
|
20240502,134300,709046240,7380,7380,7380,7380,0
|
|
20240502,134200,709046240,7380,7380,7380,7380,0
|
|
20240502,134100,709046240,7380,7380,7380,7380,2
|
|
20240502,134000,709031480,7370,7370,7370,7370,31
|
|
20240502,133900,708803010,7370,7370,7370,7370,0
|
|
20240502,133800,708803010,7370,7370,7370,7370,1
|
|
20240502,133700,708795640,7380,7380,7380,7380,0
|
|
20240502,133600,708795640,7380,7380,7380,7380,0
|
|
20240502,133500,708795640,7380,7380,7380,7380,0
|
|
20240502,133400,708795640,7380,7380,7380,7380,3
|
|
20240502,133300,708773500,7390,7390,7390,7390,7
|
|
20240502,133200,708721770,7390,7390,7390,7390,0
|
|
20240502,133100,708721770,7390,7390,7390,7390,0
|
|
20240502,133000,708721770,7390,7390,7390,7390,0
|
|
20240502,132900,708721770,7390,7390,7390,7390,0
|
|
20240502,132800,708721770,7390,7390,7390,7390,0
|
|
20240502,132700,708721770,7390,7390,7390,7390,3
|
|
20240502,132600,708699600,7380,7380,7380,7380,1
|
|
20240502,132500,708692220,7360,7360,7360,7360,0
|
|
20240502,132400,708692220,7360,7360,7360,7360,80
|
|
20240502,132300,708103420,7390,7390,7390,7390,91
|
|
20240502,132200,707430930,7400,7400,7400,7400,0
|
|
20240502,132100,707430930,7400,7400,7400,7400,0
|
|
20240502,132000,707430930,7400,7400,7400,7400,0
|
|
20240502,131900,707430930,7400,7400,7400,7400,1659
|
|
20240502,131800,695154330,7390,7350,7390,7350,757
|
|
20240502,131700,689566920,7370,7390,7390,7370,131
|
|
20240502,131600,688601430,7380,7380,7380,7380,0
|
|
20240502,131500,688601430,7380,7380,7380,7380,0
|
|
20240502,131400,688601430,7380,7380,7380,7380,46
|
|
20240502,131300,688261950,7380,7380,7380,7380,36
|
|
20240502,131200,687996270,7390,7390,7390,7390,40
|
|
20240502,131100,687700670,7390,7390,7390,7390,2
|
|
20240502,131000,687685890,7400,7400,7400,7400,3
|
|
20240502,130900,687663690,7390,7390,7390,7390,777
|
|
20240502,130800,681921660,7390,7390,7390,7390,0
|
|
20240502,130700,681921660,7390,7390,7390,7390,0
|
|
20240502,130600,681921660,7390,7390,7390,7390,1050
|
|
20240502,130500,674162160,7390,7390,7390,7390,0
|
|
20240502,130400,674162160,7390,7390,7390,7390,2
|
|
20240502,130300,674147380,7390,7390,7390,7390,0
|
|
20240502,130200,674147380,7390,7380,7390,7380,262
|
|
20240502,130100,672213090,7350,7350,7350,7350,0
|
|
20240502,130000,672213090,7350,7350,7350,7350,0
|
|
20240502,125900,672213090,7350,7350,7350,7350,238
|
|
20240502,125800,670463790,7350,7350,7350,7350,222
|
|
20240502,125700,668832090,7370,7370,7370,7370,1
|
|
20240502,125600,668824720,7370,7370,7370,7350,325
|
|
20240502,125500,666433210,7350,7350,7350,7350,190
|
|
20240502,125400,665036710,7390,7340,7390,7340,1103
|
|
20240502,125300,656909060,7340,7340,7340,7340,187
|
|
20240502,125200,655536480,7340,7340,7340,7340,187
|
|
20240502,125100,654163900,7350,7350,7350,7350,0
|
|
20240502,125000,654163900,7350,7350,7350,7350,188
|
|
20240502,124900,652782100,7360,7330,7370,7330,2196
|
|
20240502,124800,636659760,7340,7340,7340,7340,500
|
|
20240502,124700,632989760,7340,7340,7340,7340,187
|
|
20240502,124600,631617180,7350,7350,7350,7350,188
|
|
20240502,124500,630235380,7330,7330,7330,7330,188
|
|
20240502,124400,628857340,7360,7320,7360,7320,193
|
|
20240502,124300,627444340,7330,7330,7330,7330,0
|
|
20240502,124200,627444340,7330,7330,7330,7330,187
|
|
20240502,124100,626073630,7330,7330,7330,7330,188
|
|
20240502,124000,624695590,7350,7350,7350,7350,0
|
|
20240502,123900,624695590,7350,7330,7350,7330,193
|
|
20240502,123800,623280850,7330,7330,7330,7330,187
|
|
20240502,123700,621910140,7350,7350,7350,7350,1
|
|
20240502,123600,621902790,7330,7330,7330,7330,188
|
|
20240502,123500,620524750,7340,7330,7340,7330,189
|
|
20240502,123400,619139360,7340,7340,7340,7340,32
|
|
20240502,123300,618904480,7330,7340,7340,7330,204
|
|
20240502,123200,617407180,7340,7340,7340,7340,0
|
|
20240502,123100,617407180,7340,7340,7340,7340,188
|
|
20240502,123000,616027260,7340,7350,7350,7340,187
|
|
20240502,122900,614654240,7360,7350,7360,7350,78
|
|
20240502,122800,614080300,7340,7340,7340,7340,187
|
|
20240502,122700,612707720,7340,7350,7350,7340,188
|
|
20240502,122600,611327410,7340,7340,7340,7340,0
|
|
20240502,122500,611327410,7340,7360,7360,7340,370
|
|
20240502,122400,608605410,7360,7350,7360,7340,284
|
|
20240502,122300,606517880,7350,7350,7350,7350,5
|
|
20240502,122200,606481130,7350,7360,7360,7350,188
|
|
20240502,122100,605099160,7350,7350,7350,7350,187
|
|
20240502,122000,603724710,7380,7360,7380,7360,9
|
|
20240502,121900,603658380,7330,7350,7350,7330,202
|
|
20240502,121800,602177420,7330,7330,7330,7330,0
|
|
20240502,121700,602177420,7330,7330,7330,7330,188
|
|
20240502,121600,600799380,7350,7350,7350,7340,364
|
|
20240502,121500,598125850,7340,7340,7340,7340,0
|
|
20240502,121400,598125850,7340,7340,7340,7340,187
|
|
20240502,121300,596753270,7390,7330,7390,7330,293
|
|
20240502,121200,594600590,7340,7340,7340,7340,0
|
|
20240502,121100,594600590,7340,7340,7340,7340,187
|
|
20240502,121000,593228010,7370,7340,7370,7340,368
|
|
20240502,120900,590521620,7340,7340,7340,7340,300
|
|
20240502,120800,588319620,7340,7340,7340,7340,188
|
|
20240502,120700,586939700,7350,7350,7350,7340,188
|
|
20240502,120600,585558320,7350,7350,7350,7350,0
|
|
20240502,120500,585558320,7350,7350,7350,7350,187
|
|
20240502,120400,584183870,7350,7350,7350,7350,0
|
|
20240502,120300,584183870,7350,7360,7360,7350,188
|
|
20240502,120200,582800270,7360,7360,7360,7360,187
|
|
20240502,120100,581423950,7390,7390,7390,7390,0
|
|
20240502,120000,581423950,7390,7360,7390,7360,189
|
|
20240502,115900,580032850,7370,7370,7370,7360,194
|
|
20240502,115800,578604930,7360,7360,7360,7360,0
|
|
20240502,115700,578604930,7360,7360,7360,7360,187
|
|
20240502,115600,577228610,7370,7370,7370,7370,187
|
|
20240502,115500,575850420,7370,7370,7370,7370,2
|
|
20240502,115400,575835680,7370,7360,7390,7360,887
|
|
20240502,115300,569284710,7360,7370,7370,7360,187
|
|
20240502,115200,567908340,7360,7360,7360,7360,0
|
|
20240502,115100,567908340,7360,7370,7370,7360,187
|
|
20240502,115000,566531160,7360,7360,7360,7360,0
|
|
20240502,114900,566531160,7360,7360,7360,7360,188
|
|
20240502,114800,565147480,7360,7360,7360,7360,187
|
|
20240502,114700,563771160,7380,7380,7380,7380,0
|
|
20240502,114600,563771160,7380,7360,7380,7360,292
|
|
20240502,114500,561619940,7370,7370,7370,7370,187
|
|
20240502,114400,560241750,7380,7380,7380,7380,9
|
|
20240502,114300,560175330,7380,7380,7380,7380,188
|
|
20240502,114200,558787890,7380,7380,7380,7380,0
|
|
20240502,114100,558787890,7380,7380,7380,7380,10
|
|
20240502,114000,558714090,7380,7380,7380,7380,0
|
|
20240502,113900,558714090,7380,7380,7380,7380,0
|
|
20240502,113800,558714090,7380,7380,7380,7380,0
|
|
20240502,113700,558714090,7380,7380,7380,7380,0
|
|
20240502,113600,558714090,7380,7380,7380,7380,1
|
|
20240502,113500,558706710,7380,7380,7380,7380,0
|
|
20240502,113400,558706710,7380,7380,7380,7380,0
|
|
20240502,113300,558706710,7380,7390,7390,7380,40
|
|
20240502,113200,558411210,7390,7390,7390,7390,8
|
|
20240502,113100,558352090,7390,7390,7390,7390,0
|
|
20240502,113000,558352090,7390,7380,7390,7380,391
|
|
20240502,112900,555463140,7380,7380,7380,7380,0
|
|
20240502,112800,555463140,7380,7380,7380,7380,0
|
|
20240502,112700,555463140,7380,7360,7380,7360,512
|
|
20240502,112600,551684740,7340,7340,7340,7340,0
|
|
20240502,112500,551684740,7340,7340,7340,7340,0
|
|
20240502,112400,551684740,7340,7340,7340,7340,0
|
|
20240502,112300,551684740,7340,7340,7340,7340,0
|
|
20240502,112200,551684740,7340,7340,7340,7340,0
|
|
20240502,112100,551684740,7340,7340,7340,7340,0
|
|
20240502,112000,551684740,7340,7340,7340,7340,0
|
|
20240502,111900,551684740,7340,7340,7340,7340,0
|
|
20240502,111800,551684740,7340,7340,7340,7340,0
|
|
20240502,111700,551684740,7340,7340,7340,7340,0
|
|
20240502,111600,551684740,7340,7340,7340,7340,0
|
|
20240502,111500,551684740,7340,7290,7340,7290,3521
|
|
20240502,111400,525846810,7280,7280,7280,7280,0
|
|
20240502,111300,525846810,7280,7280,7280,7280,0
|
|
20240502,111200,525846810,7280,7270,7280,7270,39
|
|
20240502,111100,525563270,7270,7270,7270,7270,51
|
|
20240502,111000,525192500,7270,7280,7280,7270,237
|
|
20240502,110900,523469160,7280,7280,7280,7280,304
|
|
20240502,110800,521256040,7280,7280,7280,7280,333
|
|
20240502,110700,518831800,7280,7280,7280,7280,304
|
|
20240502,110600,516618680,7290,7320,7320,7290,395
|
|
20240502,110500,513732470,7340,7350,7370,7340,1126
|
|
20240502,110400,505451790,7340,7310,7340,7310,201
|
|
20240502,110300,503977800,7300,7300,7300,7300,4
|
|
20240502,110200,503948600,7270,7270,7270,7270,0
|
|
20240502,110100,503948600,7270,7270,7270,7270,0
|
|
20240502,110000,503948600,7270,7270,7270,7270,0
|
|
20240502,105900,503948600,7270,7270,7270,7270,0
|
|
20240502,105800,503948600,7270,7270,7270,7270,0
|
|
20240502,105700,503948600,7270,7260,7270,7260,455
|
|
20240502,105600,500645000,7270,7270,7270,7270,425
|
|
20240502,105500,497555250,7280,7280,7300,7280,590
|
|
20240502,105400,493259990,7270,7270,7270,7270,849
|
|
20240502,105300,487087760,7270,7270,7270,7270,425
|
|
20240502,105200,483998010,7270,7270,7270,7270,850
|
|
20240502,105100,477818510,7270,7270,7270,7270,425
|
|
20240502,105000,474728760,7270,7270,7270,7270,849
|
|
20240502,104900,468556530,7270,7270,7270,7270,425
|
|
20240502,104800,465466780,7280,7270,7280,7270,850
|
|
20240502,104700,459283030,7280,7280,7280,7280,424
|
|
20240502,104600,456196310,7280,7280,7280,7280,850
|
|
20240502,104500,450008310,7280,7300,7310,7280,718
|
|
20240502,104400,444774200,7280,7280,7280,7280,425
|
|
20240502,104300,441680200,7290,7300,7300,7290,745
|
|
20240502,104200,436245940,7320,7310,7320,7310,524
|
|
20240502,104100,432414510,7310,7310,7330,7310,952
|
|
20240502,104000,425453350,7320,7350,7360,7320,574
|
|
20240502,103900,421245690,7330,7330,7360,7330,987
|
|
20240502,103800,414006870,7350,7330,7350,7330,1328
|
|
20240502,103700,404254570,7330,7330,7340,7330,1934
|
|
20240502,103600,390067500,7340,7350,7350,7340,617
|
|
20240502,103500,385536710,7350,7350,7350,7350,20
|
|
20240502,103400,385389710,7340,7330,7340,7330,421
|
|
20240502,103300,382300010,7330,7330,7330,7330,110
|
|
20240502,103200,381493710,7330,7330,7330,7330,0
|
|
20240502,103100,381493710,7330,7330,7330,7330,1
|
|
20240502,103000,381486380,7330,7330,7330,7330,101
|
|
20240502,102900,380746050,7330,7330,7330,7330,862
|
|
20240502,102800,374427590,7310,7310,7310,7310,0
|
|
20240502,102700,374427590,7310,7310,7310,7310,0
|
|
20240502,102600,374427590,7310,7300,7310,7300,893
|
|
20240502,102500,367905100,7290,7290,7290,7290,16
|
|
20240502,102400,367788460,7300,7300,7300,7300,0
|
|
20240502,102300,367788460,7300,7300,7300,7300,0
|
|
20240502,102200,367788460,7300,7300,7300,7300,0
|
|
20240502,102100,367788460,7300,7290,7300,7290,13
|
|
20240502,102000,367693620,7280,7270,7280,7270,458
|
|
20240502,101900,364363940,7270,7270,7270,7270,111
|
|
20240502,101800,363556970,7270,7270,7270,7270,266
|
|
20240502,101700,361623150,7280,7280,7280,7280,0
|
|
20240502,101600,361623150,7280,7290,7290,7280,150
|
|
20240502,101500,360530650,7290,7290,7290,7290,301
|
|
20240502,101400,358336360,7280,7260,7280,7260,208
|
|
20240502,101300,356826250,7260,7260,7260,7260,370
|
|
20240502,101200,354140050,7260,7290,7290,7260,245
|
|
20240502,101100,352361320,7260,7250,7260,7250,586
|
|
20240502,101000,348110060,7260,7260,7260,7260,33
|
|
20240502,100900,347870480,7280,7260,7280,7260,323
|
|
20240502,100800,345525480,7260,7260,7260,7260,192
|
|
20240502,100700,344131560,7260,7260,7260,7260,260
|
|
20240502,100600,342243960,7260,7260,7260,7260,0
|
|
20240502,100500,342243960,7260,7280,7290,7260,489
|
|
20240502,100400,338687520,7260,7270,7270,7260,296
|
|
20240502,100300,336538550,7260,7270,7270,7260,269
|
|
20240502,100200,334585110,7260,7260,7260,7260,304
|
|
20240502,100100,332378070,7260,7270,7270,7260,226
|
|
20240502,100000,330737160,7270,7280,7280,7260,275
|
|
20240502,095900,328740610,7280,7280,7280,7280,175
|
|
20240502,095800,327466610,7280,7280,7280,7280,326
|
|
20240502,095700,325093330,7290,7270,7290,7270,725
|
|
20240502,095600,319811860,7270,7270,7270,7270,264
|
|
20240502,095500,317892580,7290,7270,7290,7270,255
|
|
20240502,095400,316038640,7280,7280,7280,7280,62
|
|
20240502,095300,315587280,7280,7280,7280,7280,283
|
|
20240502,095200,313527040,7290,7280,7290,7280,629
|
|
20240502,095100,308943920,7290,7290,7290,7290,33
|
|
20240502,095000,308703350,7300,7300,7300,7300,23
|
|
20240502,094900,308535450,7310,7310,7310,7290,321
|
|
20240502,094800,306194080,7320,7290,7320,7290,3
|
|
20240502,094700,306172180,7320,7320,7320,7320,1
|
|
20240502,094600,306164860,7320,7320,7320,7320,0
|
|
20240502,094500,306164860,7320,7310,7320,7310,165
|
|
20240502,094400,304957070,7290,7290,7290,7290,0
|
|
20240502,094300,304957070,7290,7290,7290,7290,0
|
|
20240502,094200,304957070,7290,7290,7290,7290,1
|
|
20240502,094100,304949780,7280,7280,7280,7280,0
|
|
20240502,094000,304949780,7280,7270,7280,7270,111
|
|
20240502,093900,304142800,7280,7280,7280,7280,120
|
|
20240502,093800,303269200,7280,7280,7280,7280,151
|
|
20240502,093700,302169920,7280,7280,7280,7280,190
|
|
20240502,093600,300786720,7290,7280,7290,7280,107
|
|
20240502,093500,300007750,7270,7270,7270,7270,200
|
|
20240502,093400,298553750,7260,7260,7260,7250,309
|
|
20240502,093300,296310750,7260,7260,7260,7250,283
|
|
20240502,093200,294257490,7260,7270,7270,7260,725
|
|
20240502,093100,288991310,7270,7260,7280,7260,1097
|
|
20240502,093000,281021360,7270,7270,7270,7270,734
|
|
20240502,092900,275685180,7270,7270,7290,7270,2315
|
|
20240502,092800,258837280,7280,7300,7300,7280,4006
|
|
20240502,092700,229630780,7320,7320,7320,7320,269
|
|
20240502,092600,227661700,7320,7320,7320,7320,143
|
|
20240502,092500,226614940,7320,7300,7320,7300,690
|
|
20240502,092400,221569340,7300,7310,7310,7300,5195
|
|
20240502,092300,183615660,7310,7310,7310,7310,730
|
|
20240502,092200,178279360,7310,7320,7320,7310,779
|
|
20240502,092100,172582700,7320,7320,7330,7310,1308
|
|
20240502,092000,163007580,7320,7320,7330,7320,949
|
|
20240502,091900,156059880,7320,7340,7340,7320,768
|
|
20240502,091800,150432270,7340,7340,7340,7330,905
|
|
20240502,091700,143792350,7340,7350,7350,7340,781
|
|
20240502,091600,138058540,7350,7350,7380,7350,803
|
|
20240502,091500,132154990,7350,7360,7360,7350,988
|
|
20240502,091400,124891710,7360,7380,7380,7360,886
|
|
20240502,091300,118364120,7390,7400,7410,7390,422
|
|
20240502,091200,115241830,7390,7410,7410,7390,990
|
|
20240502,091100,107917200,7410,7410,7410,7410,429
|
|
20240502,091000,104738310,7410,7380,7410,7380,3827
|
|
20240502,090900,76471250,7380,7360,7380,7360,1669
|
|
20240502,090800,64159250,7380,7340,7380,7340,7572
|
|
20240502,090700,8483690,7340,7340,7340,7340,31
|
|
20240502,090600,8256150,7350,7350,7350,7350,10
|
|
20240502,090500,8182650,7340,7340,7340,7340,205
|
|
20240502,090400,6677950,7340,7340,7340,7340,17
|
|
20240502,090300,6553170,7330,7320,7330,7320,757
|
|
20240502,090200,1011920,7280,7280,7280,7280,80
|
|
20240502,090100,429520,7280,7280,7280,7280,0
|
|
20240502,090000,429520,7280,7280,7280,7280,59
|