685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,202200,254158830,7390,7390,7390,7390,323
|
|
20240503,202100,254158830,7390,7390,7390,7390,0
|
|
20240503,202000,254158830,7390,7390,7390,7390,0
|
|
20240503,201900,254158830,7390,7390,7390,7390,0
|
|
20240503,201800,254158830,7390,7390,7390,7390,0
|
|
20240503,201700,254158830,7390,7390,7390,7390,0
|
|
20240503,201600,254158830,7390,7390,7390,7390,0
|
|
20240503,201500,254158830,7390,7390,7390,7390,0
|
|
20240503,201400,254158830,7390,7390,7390,7390,0
|
|
20240503,201300,254158830,7390,7390,7390,7390,0
|
|
20240503,201200,254158830,7390,7390,7390,7390,0
|
|
20240503,201100,254158830,7390,7390,7390,7390,0
|
|
20240503,201000,254158830,7390,7390,7390,7390,0
|
|
20240503,200900,254158830,7390,7390,7390,7390,0
|
|
20240503,200800,254158830,7390,7390,7390,7390,0
|
|
20240503,200700,254158830,7390,7390,7390,7390,0
|
|
20240503,200600,254158830,7390,7390,7390,7390,0
|
|
20240503,200500,254158830,7390,7390,7390,7390,0
|
|
20240503,200400,254158830,7390,7390,7390,7390,0
|
|
20240503,200300,254158830,7390,7390,7390,7390,0
|
|
20240503,200200,254158830,7390,7390,7390,7390,0
|
|
20240503,200100,254158830,7390,7390,7390,7390,0
|
|
20240503,200000,254158830,7390,7390,7390,7390,0
|
|
20240503,195900,254158830,7390,7390,7390,7390,0
|
|
20240503,195800,254158830,7390,7390,7390,7390,0
|
|
20240503,195700,254158830,7390,7390,7390,7390,0
|
|
20240503,195600,254158830,7390,7390,7390,7390,0
|
|
20240503,195500,254158830,7390,7390,7390,7390,0
|
|
20240503,195400,254158830,7390,7390,7390,7390,0
|
|
20240503,195300,254158830,7390,7390,7390,7390,0
|
|
20240503,195200,254158830,7390,7390,7390,7390,323
|
|
20240503,195100,254158830,7390,7390,7390,7390,0
|
|
20240503,195000,254158830,7390,7390,7390,7390,0
|
|
20240503,194900,254158830,7390,7390,7390,7390,0
|
|
20240503,194800,254158830,7390,7390,7390,7390,0
|
|
20240503,194700,254158830,7390,7390,7390,7390,0
|
|
20240503,194600,254158830,7390,7390,7390,7390,0
|
|
20240503,194500,254158830,7390,7390,7390,7390,0
|
|
20240503,194400,254158830,7390,7390,7390,7390,0
|
|
20240503,194300,254158830,7390,7390,7390,7390,0
|
|
20240503,194200,254158830,7390,7390,7390,7390,0
|
|
20240503,194100,254158830,7390,7390,7390,7390,0
|
|
20240503,194000,254158830,7390,7390,7390,7390,0
|
|
20240503,193900,254158830,7390,7390,7390,7390,0
|
|
20240503,193800,254158830,7390,7390,7390,7390,0
|
|
20240503,193700,254158830,7390,7390,7390,7390,0
|
|
20240503,193600,254158830,7390,7390,7390,7390,0
|
|
20240503,193500,254158830,7390,7390,7390,7390,0
|
|
20240503,193400,254158830,7390,7390,7390,7390,0
|
|
20240503,193300,254158830,7390,7390,7390,7390,0
|
|
20240503,193200,254158830,7390,7390,7390,7390,0
|
|
20240503,193100,254158830,7390,7390,7390,7390,0
|
|
20240503,193000,254158830,7390,7390,7390,7390,0
|
|
20240503,192900,254158830,7390,7390,7390,7390,0
|
|
20240503,192800,254158830,7390,7390,7390,7390,0
|
|
20240503,192700,254158830,7390,7390,7390,7390,0
|
|
20240503,192600,254158830,7390,7390,7390,7390,0
|
|
20240503,192500,254158830,7390,7390,7390,7390,0
|
|
20240503,192400,254158830,7390,7390,7390,7390,0
|
|
20240503,192300,254158830,7390,7390,7390,7390,0
|
|
20240503,192200,254158830,7390,7390,7390,7390,323
|
|
20240503,192100,254158830,7390,7390,7390,7390,0
|
|
20240503,192000,254158830,7390,7390,7390,7390,0
|
|
20240503,191900,254158830,7390,7390,7390,7390,0
|
|
20240503,191800,254158830,7390,7390,7390,7390,0
|
|
20240503,191700,254158830,7390,7390,7390,7390,0
|
|
20240503,191600,254158830,7390,7390,7390,7390,0
|
|
20240503,191500,254158830,7390,7390,7390,7390,0
|
|
20240503,191400,254158830,7390,7390,7390,7390,0
|
|
20240503,191300,254158830,7390,7390,7390,7390,0
|
|
20240503,191200,254158830,7390,7390,7390,7390,0
|
|
20240503,191100,254158830,7390,7390,7390,7390,0
|
|
20240503,191000,254158830,7390,7390,7390,7390,0
|
|
20240503,190900,254158830,7390,7390,7390,7390,0
|
|
20240503,190800,254158830,7390,7390,7390,7390,0
|
|
20240503,190700,254158830,7390,7390,7390,7390,0
|
|
20240503,190600,254158830,7390,7390,7390,7390,0
|
|
20240503,190500,254158830,7390,7390,7390,7390,0
|
|
20240503,190400,254158830,7390,7390,7390,7390,0
|
|
20240503,190300,254158830,7390,7390,7390,7390,0
|
|
20240503,190200,254158830,7390,7390,7390,7390,0
|
|
20240503,190100,254158830,7390,7390,7390,7390,0
|
|
20240503,190000,254158830,7390,7390,7390,7390,0
|
|
20240503,185900,254158830,7390,7390,7390,7390,0
|
|
20240503,185800,254158830,7390,7390,7390,7390,0
|
|
20240503,185700,254158830,7390,7390,7390,7390,0
|
|
20240503,185600,254158830,7390,7390,7390,7390,0
|
|
20240503,185500,254158830,7390,7390,7390,7390,0
|
|
20240503,185400,254158830,7390,7390,7390,7390,0
|
|
20240503,185300,254158830,7390,7390,7390,7390,0
|
|
20240503,185200,254158830,7390,7390,7390,7390,323
|
|
20240503,185100,254158830,7390,7390,7390,7390,0
|
|
20240503,185000,254158830,7390,7390,7390,7390,0
|
|
20240503,184900,254158830,7390,7390,7390,7390,0
|
|
20240503,184800,254158830,7390,7390,7390,7390,0
|
|
20240503,184700,254158830,7390,7390,7390,7390,0
|
|
20240503,184600,254158830,7390,7390,7390,7390,0
|
|
20240503,184500,254158830,7390,7390,7390,7390,0
|
|
20240503,184400,254158830,7390,7390,7390,7390,0
|
|
20240503,184300,254158830,7390,7390,7390,7390,0
|
|
20240503,184200,254158830,7390,7390,7390,7390,0
|
|
20240503,184100,254158830,7390,7390,7390,7390,0
|
|
20240503,184000,254158830,7390,7390,7390,7390,0
|
|
20240503,183900,254158830,7390,7390,7390,7390,0
|
|
20240503,183800,254158830,7390,7390,7390,7390,0
|
|
20240503,183700,254158830,7390,7390,7390,7390,0
|
|
20240503,183600,254158830,7390,7390,7390,7390,0
|
|
20240503,183500,254158830,7390,7390,7390,7390,0
|
|
20240503,183400,254158830,7390,7390,7390,7390,0
|
|
20240503,183300,254158830,7390,7390,7390,7390,0
|
|
20240503,183200,254158830,7390,7390,7390,7390,0
|
|
20240503,183100,254158830,7390,7390,7390,7390,0
|
|
20240503,183000,254158830,7390,7390,7390,7390,0
|
|
20240503,182900,254158830,7390,7390,7390,7390,0
|
|
20240503,182800,254158830,7390,7390,7390,7390,0
|
|
20240503,182700,254158830,7390,7390,7390,7390,0
|
|
20240503,182600,254158830,7390,7390,7390,7390,0
|
|
20240503,182500,254158830,7390,7390,7390,7390,0
|
|
20240503,182400,254158830,7390,7390,7390,7390,0
|
|
20240503,182300,254158830,7390,7390,7390,7390,0
|
|
20240503,182200,254158830,7390,7390,7390,7390,323
|
|
20240503,182100,254158830,7390,7390,7390,7390,0
|
|
20240503,182000,254158830,7390,7390,7390,7390,0
|
|
20240503,181900,254158830,7390,7390,7390,7390,0
|
|
20240503,181800,254158830,7390,7390,7390,7390,0
|
|
20240503,181700,254158830,7390,7390,7390,7390,0
|
|
20240503,181600,254158830,7390,7390,7390,7390,0
|
|
20240503,181500,254158830,7390,7390,7390,7390,0
|
|
20240503,181400,254158830,7390,7390,7390,7390,0
|
|
20240503,181300,254158830,7390,7390,7390,7390,0
|
|
20240503,181200,254158830,7390,7390,7390,7390,0
|
|
20240503,181100,254158830,7390,7390,7390,7390,0
|
|
20240503,181000,254158830,7390,7390,7390,7390,0
|
|
20240503,180900,254158830,7390,7390,7390,7390,0
|
|
20240503,180800,254158830,7390,7390,7390,7390,0
|
|
20240503,180700,254158830,7390,7390,7390,7390,0
|
|
20240503,180600,254158830,7390,7390,7390,7390,0
|
|
20240503,180500,254158830,7390,7390,7390,7390,0
|
|
20240503,180400,254158830,7390,7390,7390,7390,0
|
|
20240503,180300,254158830,7390,7390,7390,7390,0
|
|
20240503,180200,254158830,7390,7390,7390,7390,0
|
|
20240503,180100,254158830,7390,7390,7390,7390,0
|
|
20240503,180000,254158830,7390,7390,7390,7390,0
|
|
20240503,175900,254158830,7390,7390,7390,7390,0
|
|
20240503,175800,254158830,7390,7390,7390,7390,0
|
|
20240503,175700,254158830,7390,7390,7390,7390,0
|
|
20240503,175600,254158830,7390,7390,7390,7390,0
|
|
20240503,175500,254158830,7390,7390,7390,7390,0
|
|
20240503,175400,254158830,7390,7390,7390,7390,0
|
|
20240503,175300,254158830,7390,7390,7390,7390,0
|
|
20240503,175200,254158830,7390,7390,7390,7390,323
|
|
20240503,175100,254158830,7390,7390,7390,7390,0
|
|
20240503,175000,254158830,7390,7390,7390,7390,0
|
|
20240503,174900,254158830,7390,7390,7390,7390,0
|
|
20240503,174800,254158830,7390,7390,7390,7390,0
|
|
20240503,174700,254158830,7390,7390,7390,7390,0
|
|
20240503,174600,254158830,7390,7390,7390,7390,0
|
|
20240503,174500,254158830,7390,7390,7390,7390,0
|
|
20240503,174400,254158830,7390,7390,7390,7390,0
|
|
20240503,174300,254158830,7390,7390,7390,7390,0
|
|
20240503,174200,254158830,7390,7390,7390,7390,0
|
|
20240503,174100,254158830,7390,7390,7390,7390,0
|
|
20240503,174000,254158830,7390,7390,7390,7390,0
|
|
20240503,173900,254158830,7390,7390,7390,7390,0
|
|
20240503,173800,254158830,7390,7390,7390,7390,0
|
|
20240503,173700,254158830,7390,7390,7390,7390,0
|
|
20240503,173600,254158830,7390,7390,7390,7390,0
|
|
20240503,173500,254158830,7390,7390,7390,7390,0
|
|
20240503,173400,254158830,7390,7390,7390,7390,0
|
|
20240503,173300,254158830,7390,7390,7390,7390,0
|
|
20240503,173200,254158830,7390,7390,7390,7390,0
|
|
20240503,173100,254158830,7390,7390,7390,7390,0
|
|
20240503,173000,254158830,7390,7390,7390,7390,0
|
|
20240503,172900,254158830,7390,7390,7390,7390,0
|
|
20240503,172800,254158830,7390,7390,7390,7390,0
|
|
20240503,172700,254158830,7390,7390,7390,7390,0
|
|
20240503,172600,254158830,7390,7390,7390,7390,0
|
|
20240503,172500,254158830,7390,7390,7390,7390,0
|
|
20240503,172400,254158830,7390,7390,7390,7390,0
|
|
20240503,172300,254158830,7390,7390,7390,7390,0
|
|
20240503,172200,254158830,7390,7390,7390,7390,323
|
|
20240503,172100,254158830,7390,7390,7390,7390,0
|
|
20240503,172000,254158830,7390,7390,7390,7390,0
|
|
20240503,171900,254158830,7390,7390,7390,7390,0
|
|
20240503,171800,254158830,7390,7390,7390,7390,0
|
|
20240503,171700,254158830,7390,7390,7390,7390,0
|
|
20240503,171600,254158830,7390,7390,7390,7390,0
|
|
20240503,171500,254158830,7390,7390,7390,7390,0
|
|
20240503,171400,254158830,7390,7390,7390,7390,0
|
|
20240503,171300,254158830,7390,7390,7390,7390,0
|
|
20240503,171200,254158830,7390,7390,7390,7390,0
|
|
20240503,171100,254158830,7390,7390,7390,7390,0
|
|
20240503,171000,254158830,7390,7390,7390,7390,0
|
|
20240503,170900,254158830,7390,7390,7390,7390,0
|
|
20240503,170800,254158830,7390,7390,7390,7390,0
|
|
20240503,170700,254158830,7390,7390,7390,7390,0
|
|
20240503,170600,254158830,7390,7390,7390,7390,0
|
|
20240503,170500,254158830,7390,7390,7390,7390,0
|
|
20240503,170400,254158830,7390,7390,7390,7390,0
|
|
20240503,170300,254158830,7390,7390,7390,7390,0
|
|
20240503,170200,254158830,7390,7390,7390,7390,0
|
|
20240503,170100,254158830,7390,7390,7390,7390,0
|
|
20240503,170000,254158830,7390,7390,7390,7390,0
|
|
20240503,165900,254158830,7390,7390,7390,7390,0
|
|
20240503,165800,254158830,7390,7390,7390,7390,0
|
|
20240503,165700,254158830,7390,7390,7390,7390,0
|
|
20240503,165600,254158830,7390,7390,7390,7390,0
|
|
20240503,165500,254158830,7390,7390,7390,7390,0
|
|
20240503,165400,254158830,7390,7390,7390,7390,0
|
|
20240503,165300,254158830,7390,7390,7390,7390,0
|
|
20240503,165200,254158830,7390,7390,7390,7390,323
|
|
20240503,165100,254158830,7390,7390,7390,7390,0
|
|
20240503,165000,254158830,7390,7390,7390,7390,0
|
|
20240503,164900,254158830,7390,7390,7390,7390,0
|
|
20240503,164800,254158830,7390,7390,7390,7390,0
|
|
20240503,164700,254158830,7390,7390,7390,7390,0
|
|
20240503,164600,254158830,7390,7390,7390,7390,0
|
|
20240503,164500,254158830,7390,7390,7390,7390,0
|
|
20240503,164400,254158830,7390,7390,7390,7390,0
|
|
20240503,164300,254158830,7390,7390,7390,7390,0
|
|
20240503,164200,254158830,7390,7390,7390,7390,0
|
|
20240503,164100,254158830,7390,7390,7390,7390,0
|
|
20240503,164000,254158830,7390,7390,7390,7390,0
|
|
20240503,163900,254158830,7390,7390,7390,7390,0
|
|
20240503,163800,254158830,7390,7390,7390,7390,0
|
|
20240503,163700,254158830,7390,7390,7390,7390,0
|
|
20240503,163600,254158830,7390,7390,7390,7390,0
|
|
20240503,163500,254158830,7390,7390,7390,7390,0
|
|
20240503,163400,254158830,7390,7390,7390,7390,0
|
|
20240503,163300,254158830,7390,7390,7390,7390,0
|
|
20240503,163200,254158830,7390,7390,7390,7390,0
|
|
20240503,163100,254158830,7390,7390,7390,7390,0
|
|
20240503,163000,254158830,7390,7390,7390,7390,0
|
|
20240503,162900,254158830,7390,7390,7390,7390,0
|
|
20240503,162800,254158830,7390,7390,7390,7390,0
|
|
20240503,162700,254158830,7390,7390,7390,7390,0
|
|
20240503,162600,254158830,7390,7390,7390,7390,0
|
|
20240503,162500,254158830,7390,7390,7390,7390,0
|
|
20240503,162400,254158830,7390,7390,7390,7390,0
|
|
20240503,162300,254158830,7390,7390,7390,7390,0
|
|
20240503,162200,254158830,7390,7390,7390,7390,323
|
|
20240503,162100,254158830,7390,7390,7390,7390,0
|
|
20240503,162000,254158830,7390,7390,7390,7390,0
|
|
20240503,161900,254158830,7390,7390,7390,7390,0
|
|
20240503,161800,254158830,7390,7390,7390,7390,0
|
|
20240503,161700,254158830,7390,7390,7390,7390,0
|
|
20240503,161600,254158830,7390,7390,7390,7390,0
|
|
20240503,161500,254158830,7390,7390,7390,7390,0
|
|
20240503,161400,254158830,7390,7390,7390,7390,0
|
|
20240503,161300,254158830,7390,7390,7390,7390,0
|
|
20240503,161200,254158830,7390,7390,7390,7390,0
|
|
20240503,161100,254158830,7390,7390,7390,7390,0
|
|
20240503,161000,254158830,7390,7390,7390,7390,0
|
|
20240503,160900,254158830,7390,7390,7390,7390,0
|
|
20240503,160800,254158830,7390,7390,7390,7390,0
|
|
20240503,160700,254158830,7390,7390,7390,7390,0
|
|
20240503,160600,254158830,7390,7390,7390,7390,0
|
|
20240503,160500,254158830,7390,7390,7390,7390,0
|
|
20240503,160400,254158830,7390,7390,7390,7390,0
|
|
20240503,160300,254158830,7390,7390,7390,7390,0
|
|
20240503,160200,254158830,7390,7390,7390,7390,0
|
|
20240503,160100,254158830,7390,7390,7390,7390,0
|
|
20240503,160000,254158830,7390,7390,7390,7390,0
|
|
20240503,155900,254158830,7390,7390,7390,7390,0
|
|
20240503,155800,254158830,7390,7390,7390,7390,0
|
|
20240503,155700,254158830,7390,7390,7390,7390,0
|
|
20240503,155600,254158830,7390,7390,7390,7390,0
|
|
20240503,155500,254158830,7390,7390,7390,7390,0
|
|
20240503,155400,254158830,7390,7390,7390,7390,0
|
|
20240503,155300,254158830,7390,7390,7390,7390,0
|
|
20240503,155200,254158830,7390,7390,7390,7390,323
|
|
20240503,155100,254158830,7390,7390,7390,7390,0
|
|
20240503,155000,254158830,7390,7390,7390,7390,0
|
|
20240503,154900,254158830,7390,7390,7390,7390,0
|
|
20240503,154800,254158830,7390,7390,7390,7390,0
|
|
20240503,154700,254158830,7390,7390,7390,7390,0
|
|
20240503,154600,254158830,7390,7390,7390,7390,0
|
|
20240503,154500,254158830,7390,7390,7390,7390,0
|
|
20240503,154400,254158830,7390,7390,7390,7390,0
|
|
20240503,154300,254158830,7390,7390,7390,7390,0
|
|
20240503,154200,254158830,7390,7390,7390,7390,0
|
|
20240503,154100,254158830,7390,7390,7390,7390,0
|
|
20240503,154000,254158830,7390,7390,7390,7390,0
|
|
20240503,153900,254158830,7390,7390,7390,7390,0
|
|
20240503,153800,254158830,7390,7390,7390,7390,0
|
|
20240503,153700,254158830,7390,7390,7390,7390,0
|
|
20240503,153600,254158830,7390,7390,7390,7390,0
|
|
20240503,153500,254158830,7390,7390,7390,7390,0
|
|
20240503,153400,254158830,7390,7390,7390,7390,0
|
|
20240503,153300,254158830,7390,7390,7390,7390,0
|
|
20240503,153200,254158830,7390,7390,7390,7390,0
|
|
20240503,153100,254158830,7390,7390,7390,7390,0
|
|
20240503,153000,254158830,7390,7390,7390,7390,323
|
|
20240503,152900,251771860,7390,7390,7390,7390,0
|
|
20240503,152800,251771860,7390,7390,7390,7390,0
|
|
20240503,152700,251771860,7390,7390,7390,7390,0
|
|
20240503,152600,251771860,7390,7390,7390,7390,0
|
|
20240503,152500,251771860,7390,7390,7390,7390,0
|
|
20240503,152400,251771860,7390,7390,7390,7390,0
|
|
20240503,152300,251771860,7390,7390,7390,7390,0
|
|
20240503,152200,251771860,7390,7390,7390,7390,0
|
|
20240503,152100,251771860,7390,7390,7390,7390,0
|
|
20240503,152000,251771860,7390,7390,7390,7390,0
|
|
20240503,151900,251771860,7390,7370,7390,7370,100
|
|
20240503,151800,251033940,7370,7370,7370,7370,700
|
|
20240503,151700,245874940,7370,7370,7370,7370,0
|
|
20240503,151600,245874940,7370,7370,7370,7370,0
|
|
20240503,151500,245874940,7370,7370,7370,7370,15
|
|
20240503,151400,245764390,7370,7370,7370,7370,0
|
|
20240503,151300,245764390,7370,7370,7370,7370,577
|
|
20240503,151200,241511900,7370,7370,7370,7370,0
|
|
20240503,151100,241511900,7370,7370,7370,7370,0
|
|
20240503,151000,241511900,7370,7370,7370,7370,28
|
|
20240503,150900,241305540,7390,7390,7390,7390,0
|
|
20240503,150800,241305540,7390,7370,7390,7370,271
|
|
20240503,150700,239305470,7360,7360,7360,7360,0
|
|
20240503,150600,239305470,7360,7360,7360,7360,0
|
|
20240503,150500,239305470,7360,7360,7360,7360,0
|
|
20240503,150400,239305470,7360,7360,7360,7360,10
|
|
20240503,150300,239231870,7360,7360,7360,7360,0
|
|
20240503,150200,239231870,7360,7360,7360,7360,0
|
|
20240503,150100,239231870,7360,7360,7360,7360,0
|
|
20240503,150000,239231870,7360,7360,7360,7360,2
|
|
20240503,145900,239217150,7360,7360,7360,7360,31
|
|
20240503,145800,238988990,7370,7370,7370,7370,0
|
|
20240503,145700,238988990,7370,7370,7370,7370,0
|
|
20240503,145600,238988990,7370,7370,7370,7370,245
|
|
20240503,145500,237183340,7370,7370,7370,7370,0
|
|
20240503,145400,237183340,7370,7370,7370,7370,0
|
|
20240503,145300,237183340,7370,7370,7370,7370,0
|
|
20240503,145200,237183340,7370,7370,7370,7370,0
|
|
20240503,145100,237183340,7370,7370,7370,7370,0
|
|
20240503,145000,237183340,7370,7370,7370,7370,0
|
|
20240503,144900,237183340,7370,7370,7370,7370,2
|
|
20240503,144800,237168600,7370,7370,7370,7370,8
|
|
20240503,144700,237109640,7370,7380,7380,7370,23
|
|
20240503,144600,236940110,7380,7380,7380,7380,54
|
|
20240503,144500,236541590,7370,7370,7370,7370,0
|
|
20240503,144400,236541590,7370,7370,7370,7370,0
|
|
20240503,144300,236541590,7370,7370,7370,7370,0
|
|
20240503,144200,236541590,7370,7370,7370,7370,0
|
|
20240503,144100,236541590,7370,7370,7370,7370,5
|
|
20240503,144000,236504740,7370,7370,7370,7370,0
|
|
20240503,143900,236504740,7370,7370,7370,7370,20
|
|
20240503,143800,236357340,7370,7370,7370,7370,800
|
|
20240503,143700,230461340,7370,7370,7370,7370,0
|
|
20240503,143600,230461340,7370,7370,7370,7370,5
|
|
20240503,143500,230424490,7360,7360,7360,7360,0
|
|
20240503,143400,230424490,7360,7360,7360,7360,0
|
|
20240503,143300,230424490,7360,7360,7360,7360,0
|
|
20240503,143200,230424490,7360,7360,7360,7360,0
|
|
20240503,143100,230424490,7360,7360,7360,7360,0
|
|
20240503,143000,230424490,7360,7360,7360,7360,10
|
|
20240503,142900,230350890,7360,7370,7370,7360,1400
|
|
20240503,142800,220040930,7370,7370,7370,7370,0
|
|
20240503,142700,220040930,7370,7370,7370,7370,0
|
|
20240503,142600,220040930,7370,7370,7370,7370,4
|
|
20240503,142500,220011450,7370,7370,7370,7370,0
|
|
20240503,142400,220011450,7370,7370,7370,7370,0
|
|
20240503,142300,220011450,7370,7370,7370,7370,0
|
|
20240503,142200,220011450,7370,7370,7370,7370,500
|
|
20240503,142100,216326450,7360,7360,7360,7360,0
|
|
20240503,142000,216326450,7360,7360,7360,7360,0
|
|
20240503,141900,216326450,7360,7360,7360,7360,0
|
|
20240503,141800,216326450,7360,7360,7360,7360,735
|
|
20240503,141700,210916850,7370,7370,7370,7370,0
|
|
20240503,141600,210916850,7370,7370,7370,7370,10
|
|
20240503,141500,210843150,7370,7370,7370,7370,0
|
|
20240503,141400,210843150,7370,7370,7370,7370,0
|
|
20240503,141300,210843150,7370,7370,7370,7370,36
|
|
20240503,141200,210577830,7370,7370,7370,7370,0
|
|
20240503,141100,210577830,7370,7370,7370,7370,0
|
|
20240503,141000,210577830,7370,7370,7370,7370,5
|
|
20240503,140900,210540980,7370,7370,7370,7370,0
|
|
20240503,140800,210540980,7370,7370,7370,7370,0
|
|
20240503,140700,210540980,7370,7370,7370,7370,0
|
|
20240503,140600,210540980,7370,7370,7370,7370,0
|
|
20240503,140500,210540980,7370,7370,7370,7370,600
|
|
20240503,140400,206118980,7380,7380,7380,7380,100
|
|
20240503,140300,205380980,7390,7390,7390,7390,0
|
|
20240503,140200,205380980,7390,7390,7390,7390,0
|
|
20240503,140100,205380980,7390,7390,7390,7390,1
|
|
20240503,140000,205373590,7380,7380,7380,7380,0
|
|
20240503,135900,205373590,7380,7380,7380,7380,0
|
|
20240503,135800,205373590,7380,7380,7380,7380,101
|
|
20240503,135700,204628210,7380,7380,7380,7380,3
|
|
20240503,135600,204606070,7370,7370,7370,7370,5
|
|
20240503,135500,204569220,7380,7380,7380,7380,0
|
|
20240503,135400,204569220,7380,7380,7380,7380,0
|
|
20240503,135300,204569220,7380,7380,7380,7380,204
|
|
20240503,135200,203063700,7380,7380,7380,7380,0
|
|
20240503,135100,203063700,7380,7380,7380,7380,600
|
|
20240503,135000,198635700,7390,7390,7390,7390,0
|
|
20240503,134900,198635700,7390,7380,7390,7380,433
|
|
20240503,134800,195438830,7390,7390,7390,7390,0
|
|
20240503,134700,195438830,7390,7390,7390,7390,3
|
|
20240503,134600,195416660,7390,7390,7390,7390,0
|
|
20240503,134500,195416660,7390,7390,7390,7390,0
|
|
20240503,134400,195416660,7390,7390,7390,7390,0
|
|
20240503,134300,195416660,7390,7400,7400,7390,401
|
|
20240503,134200,192453260,7390,7390,7390,7390,0
|
|
20240503,134100,192453260,7390,7390,7390,7390,2
|
|
20240503,134000,192438480,7400,7400,7400,7400,0
|
|
20240503,133900,192438480,7400,7400,7400,7400,0
|
|
20240503,133800,192438480,7400,7400,7400,7400,0
|
|
20240503,133700,192438480,7400,7400,7400,7400,0
|
|
20240503,133600,192438480,7400,7400,7400,7400,0
|
|
20240503,133500,192438480,7400,7400,7400,7400,0
|
|
20240503,133400,192438480,7400,7400,7400,7400,1
|
|
20240503,133300,192431080,7390,7390,7390,7390,0
|
|
20240503,133200,192431080,7390,7390,7390,7390,0
|
|
20240503,133100,192431080,7390,7390,7390,7390,0
|
|
20240503,133000,192431080,7390,7390,7390,7390,0
|
|
20240503,132900,192431080,7390,7390,7390,7390,0
|
|
20240503,132800,192431080,7390,7390,7390,7390,6
|
|
20240503,132700,192386740,7400,7390,7400,7390,700
|
|
20240503,132600,187212020,7380,7380,7380,7380,0
|
|
20240503,132500,187212020,7380,7380,7380,7380,0
|
|
20240503,132400,187212020,7380,7380,7380,7380,0
|
|
20240503,132300,187212020,7380,7380,7380,7380,0
|
|
20240503,132200,187212020,7380,7380,7380,7380,0
|
|
20240503,132100,187212020,7380,7380,7380,7380,4
|
|
20240503,132000,187182500,7390,7390,7390,7390,10
|
|
20240503,131900,187108600,7390,7390,7390,7390,0
|
|
20240503,131800,187108600,7390,7390,7390,7390,0
|
|
20240503,131700,187108600,7390,7390,7390,7390,0
|
|
20240503,131600,187108600,7390,7390,7390,7390,0
|
|
20240503,131500,187108600,7390,7390,7390,7390,20
|
|
20240503,131400,186960800,7390,7390,7390,7390,50
|
|
20240503,131300,186591300,7390,7390,7390,7390,0
|
|
20240503,131200,186591300,7390,7390,7390,7390,15
|
|
20240503,131100,186480450,7390,7390,7390,7390,15
|
|
20240503,131000,186369600,7390,7390,7390,7390,0
|
|
20240503,130900,186369600,7390,7380,7390,7380,14
|
|
20240503,130800,186266270,7390,7390,7390,7390,0
|
|
20240503,130700,186266270,7390,7390,7390,7390,0
|
|
20240503,130600,186266270,7390,7390,7390,7390,0
|
|
20240503,130500,186266270,7390,7390,7390,7390,0
|
|
20240503,130400,186266270,7390,7390,7390,7390,0
|
|
20240503,130300,186266270,7390,7390,7390,7390,0
|
|
20240503,130200,186266270,7390,7390,7390,7390,27
|
|
20240503,130100,186066740,7390,7390,7390,7390,0
|
|
20240503,130000,186066740,7390,7380,7390,7380,16
|
|
20240503,125900,185948540,7380,7380,7380,7380,7
|
|
20240503,125800,185896880,7380,7380,7390,7380,19
|
|
20240503,125700,185756550,7390,7380,7390,7380,206
|
|
20240503,125600,184234250,7380,7380,7380,7380,10
|
|
20240503,125500,184160450,7390,7380,7390,7380,14
|
|
20240503,125400,184057020,7390,7380,7390,7380,19
|
|
20240503,125300,183916680,7380,7380,7390,7380,159
|
|
20240503,125200,182743150,7370,7370,7370,7370,10
|
|
20240503,125100,182669450,7380,7370,7380,7370,14
|
|
20240503,125000,182566160,7380,7370,7380,7370,19
|
|
20240503,124900,182426010,7370,7390,7390,7370,1075
|
|
20240503,124800,174492430,7380,7380,7380,7380,3
|
|
20240503,124700,174470290,7390,7380,7390,7380,15
|
|
20240503,124600,174359480,7380,7390,7390,7380,24
|
|
20240503,124500,174182240,7380,7380,7380,7380,4
|
|
20240503,124400,174152720,7390,7380,7390,7380,22
|
|
20240503,124300,173990250,7380,7380,7390,7380,18
|
|
20240503,124200,173857300,7390,7390,7390,7390,12
|
|
20240503,124100,173768620,7390,7390,7390,7390,7
|
|
20240503,124000,173716890,7400,7390,7400,7390,22
|
|
20240503,123900,173554200,7390,7390,7400,7390,19
|
|
20240503,123800,173413680,7400,7400,7400,7400,12
|
|
20240503,123700,173324880,7390,7390,7390,7390,7
|
|
20240503,123600,173273150,7390,7390,7390,7390,7
|
|
20240503,123500,173221420,7390,7380,7390,7380,19
|
|
20240503,123400,173081080,7380,7390,7390,7380,7
|
|
20240503,123300,173029410,7400,7390,7400,7390,16
|
|
20240503,123200,172911050,7400,7390,7400,7390,14
|
|
20240503,123100,172807480,7400,7400,7400,7400,11
|
|
20240503,123000,172726080,7400,7400,7400,7400,0
|
|
20240503,122900,172726080,7400,7390,7400,7390,7
|
|
20240503,122800,172674330,7390,7400,7400,7390,14
|
|
20240503,122700,172570760,7390,7400,7400,7390,24
|
|
20240503,122600,172393290,7390,7390,7390,7390,0
|
|
20240503,122500,172393290,7390,7400,7400,7390,16
|
|
20240503,122400,172274930,7400,7400,7400,7400,11
|
|
20240503,122300,172193530,7390,7390,7390,7390,273
|
|
20240503,122200,170176060,7400,7400,7400,7400,11
|
|
20240503,122100,170094660,7400,7400,7400,7400,51
|
|
20240503,122000,169717260,7400,7410,7410,7400,17
|
|
20240503,121900,169591350,7410,7410,7410,7410,200
|
|
20240503,121800,168109350,7410,7410,7410,7410,11
|
|
20240503,121700,168027840,7410,7410,7410,7410,12
|
|
20240503,121600,167938920,7410,7410,7410,7410,21
|
|
20240503,121500,167783310,7410,7410,7410,7410,0
|
|
20240503,121400,167783310,7410,7410,7410,7410,11
|
|
20240503,121300,167701800,7410,7410,7410,7410,12
|
|
20240503,121200,167612880,7410,7410,7410,7410,0
|
|
20240503,121100,167612880,7410,7410,7410,7410,11
|
|
20240503,121000,167531370,7410,7410,7410,7410,11
|
|
20240503,120900,167449860,7410,7410,7410,7410,27
|
|
20240503,120800,167249790,7410,7410,7410,7410,0
|
|
20240503,120700,167249790,7410,7410,7410,7410,11
|
|
20240503,120600,167168280,7410,7410,7410,7410,11
|
|
20240503,120500,167086770,7410,7410,7410,7410,12
|
|
20240503,120400,166997850,7410,7410,7410,7410,0
|
|
20240503,120300,166997850,7410,7410,7410,7410,19
|
|
20240503,120200,166857060,7410,7410,7410,7410,11
|
|
20240503,120100,166775550,7400,7400,7400,7400,0
|
|
20240503,120000,166775550,7400,7400,7400,7390,803
|
|
20240503,115900,160839280,7410,7410,7410,7400,63
|
|
20240503,115800,160372960,7410,7410,7410,7410,11
|
|
20240503,115700,160291450,7410,7410,7410,7410,0
|
|
20240503,115600,160291450,7410,7410,7410,7410,12
|
|
20240503,115500,160202530,7410,7420,7420,7410,772
|
|
20240503,115400,154481900,7420,7420,7420,7420,11
|
|
20240503,115300,154400280,7420,7420,7420,7420,0
|
|
20240503,115200,154400280,7420,7420,7420,7420,12
|
|
20240503,115100,154311240,7420,7410,7420,7410,260
|
|
20240503,115000,152384530,7420,7420,7420,7420,0
|
|
20240503,114900,152384530,7420,7420,7420,7420,11
|
|
20240503,114800,152302910,7420,7420,7420,7420,12
|
|
20240503,114700,152213870,7420,7420,7420,7420,21
|
|
20240503,114600,152058050,7420,7420,7420,7420,0
|
|
20240503,114500,152058050,7420,7420,7420,7420,11
|
|
20240503,114400,151976430,7420,7420,7420,7420,12
|
|
20240503,114300,151887390,7410,7420,7420,7410,12
|
|
20240503,114200,151798360,7420,7420,7420,7420,0
|
|
20240503,114100,151798360,7420,7420,7420,7420,11
|
|
20240503,114000,151716740,7420,7420,7420,7420,19
|
|
20240503,113900,151575760,7420,7420,7420,7420,15
|
|
20240503,113800,151464460,7420,7420,7420,7420,61
|
|
20240503,113700,151011840,7420,7420,7420,7420,11
|
|
20240503,113600,150930220,7420,7420,7420,7420,12
|
|
20240503,113500,150841180,7420,7420,7420,7420,0
|
|
20240503,113400,150841180,7420,7420,7420,7420,11
|
|
20240503,113300,150759560,7420,7420,7420,7420,11
|
|
20240503,113200,150677940,7420,7420,7420,7420,351
|
|
20240503,113100,148073520,7420,7420,7420,7420,0
|
|
20240503,113000,148073520,7420,7420,7420,7420,11
|
|
20240503,112900,147991900,7420,7420,7420,7420,11
|
|
20240503,112800,147910280,7410,7420,7420,7410,4
|
|
20240503,112700,147880620,7420,7420,7420,7420,12
|
|
20240503,112600,147791580,7420,7420,7420,7420,11
|
|
20240503,112500,147709960,7420,7420,7420,7420,11
|
|
20240503,112400,147628340,7420,7420,7420,7420,0
|
|
20240503,112300,147628340,7420,7420,7420,7420,12
|
|
20240503,112200,147539300,7420,7420,7420,7420,11
|
|
20240503,112100,147457680,7420,7420,7420,7420,11
|
|
20240503,112000,147376060,7420,7420,7420,7420,0
|
|
20240503,111900,147376060,7420,7410,7420,7410,13
|
|
20240503,111800,147279610,7420,7420,7420,7420,11
|
|
20240503,111700,147197990,7420,7420,7420,7420,0
|
|
20240503,111600,147197990,7420,7420,7420,7420,13
|
|
20240503,111500,147101530,7420,7410,7420,7410,4
|
|
20240503,111400,147071880,7410,7410,7410,7410,782
|
|
20240503,111300,141277260,7410,7410,7410,7410,0
|
|
20240503,111200,141277260,7410,7410,7410,7410,11
|
|
20240503,111100,141195750,7410,7410,7410,7410,11
|
|
20240503,111000,141114240,7410,7400,7410,7400,16
|
|
20240503,110900,140995720,7410,7410,7410,7410,0
|
|
20240503,110800,140995720,7410,7410,7410,7410,11
|
|
20240503,110700,140914210,7410,7410,7410,7400,2148
|
|
20240503,110600,124997560,7420,7420,7420,7420,0
|
|
20240503,110500,124997560,7420,7420,7420,7420,13
|
|
20240503,110400,124901100,7420,7420,7420,7420,11
|
|
20240503,110300,124819480,7420,7420,7420,7420,11
|
|
20240503,110200,124737860,7420,7420,7420,7420,0
|
|
20240503,110100,124737860,7420,7420,7420,7420,26
|
|
20240503,110000,124544940,7420,7420,7420,7420,15
|
|
20240503,105900,124433640,7420,7420,7420,7420,42
|
|
20240503,105800,124122000,7420,7420,7420,7420,0
|
|
20240503,105700,124122000,7420,7420,7420,7420,12
|
|
20240503,105600,124032960,7410,7420,7420,7400,244
|
|
20240503,105500,122224820,7410,7400,7410,7400,1325
|
|
20240503,105400,112418660,7400,7400,7400,7400,220
|
|
20240503,105300,110790660,7410,7410,7410,7410,12
|
|
20240503,105200,110701740,7410,7410,7410,7410,11
|
|
20240503,105100,110620230,7410,7410,7410,7410,0
|
|
20240503,105000,110620230,7410,7400,7410,7400,15
|
|
20240503,104900,110509120,7410,7410,7410,7410,12
|
|
20240503,104800,110420200,7400,7410,7410,7400,17
|
|
20240503,104700,110294290,7410,7410,7410,7410,0
|
|
20240503,104600,110294290,7410,7410,7410,7410,11
|
|
20240503,104500,110212780,7410,7410,7410,7410,12
|
|
20240503,104400,110123860,7410,7410,7410,7410,0
|
|
20240503,104300,110123860,7410,7410,7410,7410,11
|
|
20240503,104200,110042350,7410,7410,7410,7410,21
|
|
20240503,104100,109886740,7410,7410,7410,7410,12
|
|
20240503,104000,109797820,7400,7400,7400,7400,5
|
|
20240503,103900,109760820,7410,7410,7410,7410,11
|
|
20240503,103800,109679310,7400,7410,7410,7400,12
|
|
20240503,103700,109590400,7410,7410,7410,7410,12
|
|
20240503,103600,109501480,7410,7410,7410,7410,0
|
|
20240503,103500,109501480,7410,7410,7410,7410,11
|
|
20240503,103400,109419970,7410,7410,7410,7410,11
|
|
20240503,103300,109338460,7400,7400,7400,7400,0
|
|
20240503,103200,109338460,7400,7400,7400,7400,1870
|
|
20240503,103100,95500460,7400,7400,7400,7400,11
|
|
20240503,103000,95419060,7390,7400,7400,7390,18
|
|
20240503,102900,95285930,7400,7400,7400,7400,270
|
|
20240503,102800,93287930,7400,7390,7400,7390,112
|
|
20240503,102700,92460130,7400,7400,7400,7400,14
|
|
20240503,102600,92356530,7390,7390,7390,7390,5
|
|
20240503,102500,92319580,7390,7400,7400,7380,274
|
|
20240503,102400,90294730,7400,7390,7400,7390,15
|
|
20240503,102300,90183760,7390,7400,7400,7390,150
|
|
20240503,102200,89075150,7400,7400,7400,7400,11
|
|
20240503,102100,88993750,7400,7400,7400,7400,0
|
|
20240503,102000,88993750,7400,7400,7400,7400,12
|
|
20240503,101900,88904950,7400,7400,7400,7400,12
|
|
20240503,101800,88816150,7400,7400,7400,7400,0
|
|
20240503,101700,88816150,7400,7400,7400,7400,11
|
|
20240503,101600,88734750,7390,7390,7390,7380,1231
|
|
20240503,101500,79638040,7390,7390,7390,7390,11
|
|
20240503,101400,79556750,7390,7390,7390,7390,0
|
|
20240503,101300,79556750,7390,7390,7390,7390,11
|
|
20240503,101200,79475460,7390,7390,7390,7390,12
|
|
20240503,101100,79386780,7390,7390,7390,7390,12
|
|
20240503,101000,79298100,7390,7390,7390,7390,16
|
|
20240503,100900,79179860,7390,7390,7390,7390,11
|
|
20240503,100800,79098570,7390,7390,7390,7390,14
|
|
20240503,100700,78995110,7390,7390,7390,7390,0
|
|
20240503,100600,78995110,7390,7380,7390,7380,48
|
|
20240503,100500,78640760,7380,7390,7390,7380,105
|
|
20240503,100400,77865750,7390,7390,7390,7390,12
|
|
20240503,100300,77777070,7390,7390,7390,7390,1
|
|
20240503,100200,77769680,7390,7390,7390,7390,11
|
|
20240503,100100,77688390,7390,7390,7390,7390,11
|
|
20240503,100000,77607100,7390,7390,7390,7390,12
|
|
20240503,095900,77518420,7390,7390,7390,7390,0
|
|
20240503,095800,77518420,7390,7390,7390,7390,401
|
|
20240503,095700,74555030,7390,7390,7390,7390,31
|
|
20240503,095600,74325940,7390,7390,7390,7390,0
|
|
20240503,095500,74325940,7390,7390,7390,7390,12
|
|
20240503,095400,74237260,7380,7380,7380,7380,2
|
|
20240503,095300,74222500,7390,7390,7390,7390,11
|
|
20240503,095200,74141210,7390,7380,7390,7380,2
|
|
20240503,095100,74126440,7390,7380,7390,7380,14
|
|
20240503,095000,74023000,7380,7390,7390,7380,13
|
|
20240503,094900,73926950,7390,7390,7390,7390,11
|
|
20240503,094800,73845660,7390,7390,7390,7390,0
|
|
20240503,094700,73845660,7390,7390,7390,7390,12
|
|
20240503,094600,73756980,7390,7390,7390,7390,11
|
|
20240503,094500,73675690,7380,7380,7380,7380,4
|
|
20240503,094400,73646170,7380,7370,7380,7370,8
|
|
20240503,094300,73587140,7370,7380,7380,7370,16
|
|
20240503,094200,73469100,7380,7380,7380,7380,11
|
|
20240503,094100,73387920,7380,7380,7380,7380,0
|
|
20240503,094000,73387920,7380,7380,7380,7380,11
|
|
20240503,093900,73306740,7370,7370,7370,7370,51
|
|
20240503,093800,72930870,7380,7380,7380,7380,61
|
|
20240503,093700,72480690,7380,7380,7380,7380,0
|
|
20240503,093600,72480690,7380,7360,7380,7360,146
|
|
20240503,093500,71405910,7370,7370,7370,7370,64
|
|
20240503,093400,70934230,7380,7370,7380,7360,372
|
|
20240503,093300,68195630,7380,7380,7380,7380,50
|
|
20240503,093200,67826630,7380,7370,7380,7370,226
|
|
20240503,093100,66160870,7370,7370,7370,7370,238
|
|
20240503,093000,64406810,7380,7390,7390,7380,939
|
|
20240503,092900,57476860,7380,7410,7410,7380,337
|
|
20240503,092800,54986190,7400,7410,7410,7400,1146
|
|
20240503,092700,46497120,7420,7420,7420,7420,14
|
|
20240503,092600,46393240,7410,7420,7420,7410,347
|
|
20240503,092500,43820610,7430,7430,7430,7420,4052
|
|
20240503,092400,13744640,7420,7430,7430,7420,23
|
|
20240503,092300,13573850,7430,7430,7430,7430,0
|
|
20240503,092200,13573850,7430,7430,7430,7430,13
|
|
20240503,092100,13477260,7430,7430,7430,7430,50
|
|
20240503,092000,13105760,7430,7420,7430,7420,26
|
|
20240503,091900,12912710,7430,7430,7430,7430,13
|
|
20240503,091800,12816120,7430,7430,7430,7430,6
|
|
20240503,091700,12771540,7430,7420,7430,7420,29
|
|
20240503,091600,12556220,7420,7420,7420,7420,7
|
|
20240503,091500,12504280,7420,7420,7420,7420,106
|
|
20240503,091400,11717760,7420,7420,7420,7420,13
|
|
20240503,091300,11621300,7420,7420,7420,7420,0
|
|
20240503,091200,11621300,7420,7420,7420,7420,13
|
|
20240503,091100,11524840,7420,7410,7420,7410,115
|
|
20240503,091000,10672560,7410,7420,7420,7410,6
|
|
20240503,090900,10628090,7420,7420,7420,7420,14
|
|
20240503,090800,10524210,7420,7430,7430,7420,18
|
|
20240503,090700,10390520,7420,7420,7420,7420,284
|
|
20240503,090600,8283240,7420,7430,7430,7420,19
|
|
20240503,090500,8142130,7430,7430,7430,7430,3
|
|
20240503,090400,8119840,7430,7430,7430,7430,102
|
|
20240503,090300,7361980,7430,7420,7430,7420,499
|
|
20240503,090200,3655920,7420,7420,7420,7420,2
|
|
20240503,090100,3641080,7410,7400,7410,7400,128
|
|
20240503,090000,2693600,7400,7400,7400,7400,364
|