597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185400,727643170,5050,5050,5050,5050,1805
|
|
20240503,185300,727643170,5050,5050,5050,5050,0
|
|
20240503,185200,727643170,5050,5050,5050,5050,0
|
|
20240503,185100,727643170,5050,5050,5050,5050,0
|
|
20240503,185000,727643170,5050,5050,5050,5050,0
|
|
20240503,184900,727643170,5050,5050,5050,5050,0
|
|
20240503,184800,727643170,5050,5050,5050,5050,0
|
|
20240503,184700,727643170,5050,5050,5050,5050,0
|
|
20240503,184600,727643170,5050,5050,5050,5050,0
|
|
20240503,184500,727643170,5050,5050,5050,5050,0
|
|
20240503,184400,727643170,5050,5050,5050,5050,0
|
|
20240503,184300,727643170,5050,5050,5050,5050,0
|
|
20240503,184200,727643170,5050,5050,5050,5050,0
|
|
20240503,184100,727643170,5050,5050,5050,5050,0
|
|
20240503,184000,727643170,5050,5050,5050,5050,0
|
|
20240503,183900,727643170,5050,5050,5050,5050,0
|
|
20240503,183800,727643170,5050,5050,5050,5050,0
|
|
20240503,183700,727643170,5050,5050,5050,5050,0
|
|
20240503,183600,727643170,5050,5050,5050,5050,0
|
|
20240503,183500,727643170,5050,5050,5050,5050,0
|
|
20240503,183400,727643170,5050,5050,5050,5050,0
|
|
20240503,183300,727643170,5050,5050,5050,5050,0
|
|
20240503,183200,727643170,5050,5050,5050,5050,0
|
|
20240503,183100,727643170,5050,5050,5050,5050,0
|
|
20240503,183000,727643170,5050,5050,5050,5050,0
|
|
20240503,182900,727643170,5050,5050,5050,5050,0
|
|
20240503,182800,727643170,5050,5050,5050,5050,0
|
|
20240503,182700,727643170,5050,5050,5050,5050,0
|
|
20240503,182600,727643170,5050,5050,5050,5050,0
|
|
20240503,182500,727643170,5050,5050,5050,5050,0
|
|
20240503,182400,727643170,5050,5050,5050,5050,1805
|
|
20240503,182300,727643170,5050,5050,5050,5050,0
|
|
20240503,182200,727643170,5050,5050,5050,5050,0
|
|
20240503,182100,727643170,5050,5050,5050,5050,0
|
|
20240503,182000,727643170,5050,5050,5050,5050,0
|
|
20240503,181900,727643170,5050,5050,5050,5050,0
|
|
20240503,181800,727643170,5050,5050,5050,5050,0
|
|
20240503,181700,727643170,5050,5050,5050,5050,0
|
|
20240503,181600,727643170,5050,5050,5050,5050,0
|
|
20240503,181500,727643170,5050,5050,5050,5050,0
|
|
20240503,181400,727643170,5050,5050,5050,5050,0
|
|
20240503,181300,727643170,5050,5050,5050,5050,0
|
|
20240503,181200,727643170,5050,5050,5050,5050,0
|
|
20240503,181100,727643170,5050,5050,5050,5050,0
|
|
20240503,181000,727643170,5050,5050,5050,5050,0
|
|
20240503,180900,727643170,5050,5050,5050,5050,0
|
|
20240503,180800,727643170,5050,5050,5050,5050,0
|
|
20240503,180700,727643170,5050,5050,5050,5050,0
|
|
20240503,180600,727643170,5050,5050,5050,5050,0
|
|
20240503,180500,727643170,5050,5050,5050,5050,0
|
|
20240503,180400,727643170,5050,5050,5050,5050,0
|
|
20240503,180300,727643170,5050,5050,5050,5050,0
|
|
20240503,180200,727643170,5050,5050,5050,5050,0
|
|
20240503,180100,727643170,5050,5050,5050,5050,0
|
|
20240503,180000,727643170,5050,5050,5050,5050,0
|
|
20240503,175900,727643170,5050,5050,5050,5050,0
|
|
20240503,175800,727643170,5050,5050,5050,5050,0
|
|
20240503,175700,727643170,5050,5050,5050,5050,0
|
|
20240503,175600,727643170,5050,5050,5050,5050,0
|
|
20240503,175500,727643170,5050,5050,5050,5050,0
|
|
20240503,175400,727643170,5050,5050,5050,5050,1805
|
|
20240503,175300,727643170,5050,5050,5050,5050,0
|
|
20240503,175200,727643170,5050,5050,5050,5050,0
|
|
20240503,175100,727643170,5050,5050,5050,5050,0
|
|
20240503,175000,727643170,5050,5050,5050,5050,0
|
|
20240503,174900,727643170,5050,5050,5050,5050,0
|
|
20240503,174800,727643170,5050,5050,5050,5050,0
|
|
20240503,174700,727643170,5050,5050,5050,5050,0
|
|
20240503,174600,727643170,5050,5050,5050,5050,0
|
|
20240503,174500,727643170,5050,5050,5050,5050,0
|
|
20240503,174400,727643170,5050,5050,5050,5050,0
|
|
20240503,174300,727643170,5050,5050,5050,5050,0
|
|
20240503,174200,727643170,5050,5050,5050,5050,0
|
|
20240503,174100,727643170,5050,5050,5050,5050,0
|
|
20240503,174000,727643170,5050,5050,5050,5050,0
|
|
20240503,173900,727643170,5050,5050,5050,5050,0
|
|
20240503,173800,727643170,5050,5050,5050,5050,0
|
|
20240503,173700,727643170,5050,5050,5050,5050,0
|
|
20240503,173600,727643170,5050,5050,5050,5050,0
|
|
20240503,173500,727643170,5050,5050,5050,5050,0
|
|
20240503,173400,727643170,5050,5050,5050,5050,0
|
|
20240503,173300,727643170,5050,5050,5050,5050,0
|
|
20240503,173200,727643170,5050,5050,5050,5050,0
|
|
20240503,173100,727643170,5050,5050,5050,5050,0
|
|
20240503,173000,727643170,5050,5050,5050,5050,0
|
|
20240503,172900,727643170,5050,5050,5050,5050,0
|
|
20240503,172800,727643170,5050,5050,5050,5050,0
|
|
20240503,172700,727643170,5050,5050,5050,5050,0
|
|
20240503,172600,727643170,5050,5050,5050,5050,0
|
|
20240503,172500,727643170,5050,5050,5050,5050,0
|
|
20240503,172400,727643170,5050,5050,5050,5050,1805
|
|
20240503,172300,727643170,5050,5050,5050,5050,0
|
|
20240503,172200,727643170,5050,5050,5050,5050,0
|
|
20240503,172100,727643170,5050,5050,5050,5050,0
|
|
20240503,172000,727643170,5050,5050,5050,5050,0
|
|
20240503,171900,727643170,5050,5050,5050,5050,0
|
|
20240503,171800,727643170,5050,5050,5050,5050,0
|
|
20240503,171700,727643170,5050,5050,5050,5050,0
|
|
20240503,171600,727643170,5050,5050,5050,5050,0
|
|
20240503,171500,727643170,5050,5050,5050,5050,0
|
|
20240503,171400,727643170,5050,5050,5050,5050,0
|
|
20240503,171300,727643170,5050,5050,5050,5050,0
|
|
20240503,171200,727643170,5050,5050,5050,5050,0
|
|
20240503,171100,727643170,5050,5050,5050,5050,0
|
|
20240503,171000,727643170,5050,5050,5050,5050,0
|
|
20240503,170900,727643170,5050,5050,5050,5050,0
|
|
20240503,170800,727643170,5050,5050,5050,5050,0
|
|
20240503,170700,727643170,5050,5050,5050,5050,0
|
|
20240503,170600,727643170,5050,5050,5050,5050,0
|
|
20240503,170500,727643170,5050,5050,5050,5050,0
|
|
20240503,170400,727643170,5050,5050,5050,5050,0
|
|
20240503,170300,727643170,5050,5050,5050,5050,0
|
|
20240503,170200,727643170,5050,5050,5050,5050,0
|
|
20240503,170100,727643170,5050,5050,5050,5050,0
|
|
20240503,170000,727643170,5050,5050,5050,5050,0
|
|
20240503,165900,727643170,5050,5050,5050,5050,0
|
|
20240503,165800,727643170,5050,5050,5050,5050,0
|
|
20240503,165700,727643170,5050,5050,5050,5050,0
|
|
20240503,165600,727643170,5050,5050,5050,5050,0
|
|
20240503,165500,727643170,5050,5050,5050,5050,0
|
|
20240503,165400,727643170,5050,5050,5050,5050,1805
|
|
20240503,165300,727643170,5050,5050,5050,5050,0
|
|
20240503,165200,727643170,5050,5050,5050,5050,0
|
|
20240503,165100,727643170,5050,5050,5050,5050,0
|
|
20240503,165000,727643170,5050,5050,5050,5050,0
|
|
20240503,164900,727643170,5050,5050,5050,5050,0
|
|
20240503,164800,727643170,5050,5050,5050,5050,0
|
|
20240503,164700,727643170,5050,5050,5050,5050,0
|
|
20240503,164600,727643170,5050,5050,5050,5050,0
|
|
20240503,164500,727643170,5050,5050,5050,5050,0
|
|
20240503,164400,727643170,5050,5050,5050,5050,0
|
|
20240503,164300,727643170,5050,5050,5050,5050,0
|
|
20240503,164200,727643170,5050,5050,5050,5050,0
|
|
20240503,164100,727643170,5050,5050,5050,5050,0
|
|
20240503,164000,727643170,5050,5050,5050,5050,0
|
|
20240503,163900,727643170,5050,5050,5050,5050,0
|
|
20240503,163800,727643170,5050,5050,5050,5050,0
|
|
20240503,163700,727643170,5050,5050,5050,5050,0
|
|
20240503,163600,727643170,5050,5050,5050,5050,0
|
|
20240503,163500,727643170,5050,5050,5050,5050,0
|
|
20240503,163400,727643170,5050,5050,5050,5050,0
|
|
20240503,163300,727643170,5050,5050,5050,5050,0
|
|
20240503,163200,727643170,5050,5050,5050,5050,0
|
|
20240503,163100,727643170,5050,5050,5050,5050,0
|
|
20240503,163000,727643170,5050,5050,5050,5050,0
|
|
20240503,162900,727643170,5050,5050,5050,5050,0
|
|
20240503,162800,727643170,5050,5050,5050,5050,0
|
|
20240503,162700,727643170,5050,5050,5050,5050,0
|
|
20240503,162600,727643170,5050,5050,5050,5050,0
|
|
20240503,162500,727643170,5050,5050,5050,5050,0
|
|
20240503,162400,727643170,5050,5050,5050,5050,1805
|
|
20240503,162300,727643170,5050,5050,5050,5050,0
|
|
20240503,162200,727643170,5050,5050,5050,5050,0
|
|
20240503,162100,727643170,5050,5050,5050,5050,0
|
|
20240503,162000,727643170,5050,5050,5050,5050,0
|
|
20240503,161900,727643170,5050,5050,5050,5050,0
|
|
20240503,161800,727643170,5050,5050,5050,5050,0
|
|
20240503,161700,727643170,5050,5050,5050,5050,0
|
|
20240503,161600,727643170,5050,5050,5050,5050,0
|
|
20240503,161500,727643170,5050,5050,5050,5050,0
|
|
20240503,161400,727643170,5050,5050,5050,5050,0
|
|
20240503,161300,727643170,5050,5050,5050,5050,0
|
|
20240503,161200,727643170,5050,5050,5050,5050,0
|
|
20240503,161100,727643170,5050,5050,5050,5050,0
|
|
20240503,161000,727643170,5050,5050,5050,5050,0
|
|
20240503,160900,727643170,5050,5050,5050,5050,0
|
|
20240503,160800,727643170,5050,5050,5050,5050,0
|
|
20240503,160700,727643170,5050,5050,5050,5050,0
|
|
20240503,160600,727643170,5050,5050,5050,5050,0
|
|
20240503,160500,727643170,5050,5050,5050,5050,0
|
|
20240503,160400,727643170,5050,5050,5050,5050,0
|
|
20240503,160300,727643170,5050,5050,5050,5050,0
|
|
20240503,160200,727643170,5050,5050,5050,5050,0
|
|
20240503,160100,727643170,5050,5050,5050,5050,0
|
|
20240503,160000,727643170,5050,5050,5050,5050,0
|
|
20240503,155900,727643170,5050,5050,5050,5050,0
|
|
20240503,155800,727643170,5050,5050,5050,5050,0
|
|
20240503,155700,727643170,5050,5050,5050,5050,0
|
|
20240503,155600,727643170,5050,5050,5050,5050,0
|
|
20240503,155500,727643170,5050,5050,5050,5050,0
|
|
20240503,155400,727643170,5050,5050,5050,5050,1805
|
|
20240503,155300,727643170,5050,5050,5050,5050,0
|
|
20240503,155200,727643170,5050,5050,5050,5050,0
|
|
20240503,155100,727643170,5050,5050,5050,5050,0
|
|
20240503,155000,727643170,5050,5050,5050,5050,0
|
|
20240503,154900,727643170,5050,5050,5050,5050,0
|
|
20240503,154800,727643170,5050,5050,5050,5050,0
|
|
20240503,154700,727643170,5050,5050,5050,5050,0
|
|
20240503,154600,727643170,5050,5050,5050,5050,0
|
|
20240503,154500,727643170,5050,5050,5050,5050,0
|
|
20240503,154400,727643170,5050,5050,5050,5050,0
|
|
20240503,154300,727643170,5050,5050,5050,5050,0
|
|
20240503,154200,727643170,5050,5050,5050,5050,0
|
|
20240503,154100,727643170,5050,5050,5050,5050,0
|
|
20240503,154000,727643170,5050,5050,5050,5050,0
|
|
20240503,153900,727643170,5050,5050,5050,5050,0
|
|
20240503,153800,727643170,5050,5050,5050,5050,0
|
|
20240503,153700,727643170,5050,5050,5050,5050,0
|
|
20240503,153600,727643170,5050,5050,5050,5050,0
|
|
20240503,153500,727643170,5050,5050,5050,5050,0
|
|
20240503,153400,727643170,5050,5050,5050,5050,0
|
|
20240503,153300,727643170,5050,5050,5050,5050,0
|
|
20240503,153200,727643170,5050,5050,5050,5050,0
|
|
20240503,153100,727643170,5050,5050,5050,5050,0
|
|
20240503,153000,727643170,5050,5050,5050,5050,1805
|
|
20240503,152900,718527920,5060,5060,5060,5060,0
|
|
20240503,152800,718527920,5060,5060,5060,5060,0
|
|
20240503,152700,718527920,5060,5060,5060,5060,0
|
|
20240503,152600,718527920,5060,5060,5060,5060,0
|
|
20240503,152500,718527920,5060,5060,5060,5060,0
|
|
20240503,152400,718527920,5060,5060,5060,5060,0
|
|
20240503,152300,718527920,5060,5060,5060,5060,0
|
|
20240503,152200,718527920,5060,5060,5060,5060,0
|
|
20240503,152100,718527920,5060,5060,5060,5060,0
|
|
20240503,152000,718527920,5060,5060,5060,5060,0
|
|
20240503,151900,718527920,5060,5050,5060,5030,340
|
|
20240503,151800,716810490,5040,5060,5060,5030,207
|
|
20240503,151700,715766090,5020,5030,5060,5020,913
|
|
20240503,151600,711174790,5060,5030,5060,5030,138
|
|
20240503,151500,710478880,5060,5060,5060,5060,76
|
|
20240503,151400,710094320,5030,5030,5030,5030,3
|
|
20240503,151300,710079230,5060,5030,5060,5030,124
|
|
20240503,151200,709453830,5030,5050,5070,5030,118
|
|
20240503,151100,708857860,5080,5040,5080,5020,2656
|
|
20240503,151000,695492990,5080,5080,5080,5080,0
|
|
20240503,150900,695492990,5080,5080,5080,5080,56
|
|
20240503,150800,695208510,5080,5040,5080,5040,287
|
|
20240503,150700,693757510,5040,5080,5080,5040,616
|
|
20240503,150600,690645090,5050,5050,5050,5050,3
|
|
20240503,150500,690629940,5090,5090,5090,5090,56
|
|
20240503,150400,690344900,5050,5090,5090,5050,84
|
|
20240503,150300,689917660,5090,5090,5090,5090,57
|
|
20240503,150200,689627530,5050,5050,5050,5050,20
|
|
20240503,150100,689526530,5090,5090,5090,5090,56
|
|
20240503,150000,689241490,5090,5090,5090,5090,56
|
|
20240503,145900,688956450,5060,5090,5090,5060,176
|
|
20240503,145800,688064210,5080,5070,5080,5070,1193
|
|
20240503,145700,682005200,5070,5070,5070,5070,78
|
|
20240503,145600,681609740,5070,5070,5070,5070,61
|
|
20240503,145500,681300470,5050,5050,5070,5050,116
|
|
20240503,145400,680714470,5060,5050,5060,5030,4266
|
|
20240503,145300,659224200,5090,5090,5090,5090,57
|
|
20240503,145200,658934070,5090,5090,5090,5090,56
|
|
20240503,145100,658649030,5050,5050,5050,5050,100
|
|
20240503,145000,658144030,5090,5090,5090,5090,58
|
|
20240503,144900,657848810,5080,5080,5080,5080,57
|
|
20240503,144800,657559250,5080,5070,5080,5070,1289
|
|
20240503,144700,651016330,5070,5070,5070,5070,0
|
|
20240503,144600,651016330,5070,5050,5070,5050,157
|
|
20240503,144500,650222360,5070,5070,5070,5070,56
|
|
20240503,144400,649938440,5070,5070,5070,5070,60
|
|
20240503,144300,649634240,5070,5070,5070,5070,2
|
|
20240503,144200,649624100,5070,5070,5070,5070,175
|
|
20240503,144100,648736850,5070,5070,5070,5070,56
|
|
20240503,144000,648452930,5070,5070,5070,5070,57
|
|
20240503,143900,648163940,5070,5070,5070,5070,0
|
|
20240503,143800,648163940,5070,5070,5070,5070,56
|
|
20240503,143700,647880020,5060,5040,5070,5030,2086
|
|
20240503,143600,637378520,5070,5070,5070,5070,59
|
|
20240503,143500,637079390,5070,5070,5070,5070,0
|
|
20240503,143400,637079390,5070,5070,5070,5070,56
|
|
20240503,143300,636795470,5070,5070,5070,5070,56
|
|
20240503,143200,636511550,5070,5070,5070,5070,56
|
|
20240503,143100,636227630,5040,5050,5050,5040,890
|
|
20240503,143000,631740310,5070,5070,5070,5070,57
|
|
20240503,142900,631451320,5070,5070,5070,5070,56
|
|
20240503,142800,631167400,5070,5070,5070,5070,20
|
|
20240503,142700,631066000,5070,5070,5070,5070,56
|
|
20240503,142600,630782080,5070,5070,5070,5070,57
|
|
20240503,142500,630493090,5080,5080,5080,5080,56
|
|
20240503,142400,630208610,5080,5080,5080,5080,0
|
|
20240503,142300,630208610,5080,5080,5080,5080,56
|
|
20240503,142200,629924130,5080,5080,5080,5080,56
|
|
20240503,142100,629639650,5080,5070,5080,5040,2057
|
|
20240503,142000,619262110,5080,5080,5080,5080,153
|
|
20240503,141900,618484870,5090,5090,5090,5090,56
|
|
20240503,141800,618199830,5090,5080,5090,5080,76
|
|
20240503,141700,617813190,5080,5080,5080,5080,57
|
|
20240503,141600,617523630,5080,5070,5080,5070,54
|
|
20240503,141500,617249360,5080,5080,5080,5080,56
|
|
20240503,141400,616964880,5080,5080,5080,5080,56
|
|
20240503,141300,616680400,5080,5080,5080,5080,57
|
|
20240503,141200,616390840,5070,5070,5070,5070,25
|
|
20240503,141100,616264090,5080,5080,5080,5080,56
|
|
20240503,141000,615979610,5080,5070,5080,5070,57
|
|
20240503,140900,615690060,5080,5070,5080,5070,1149
|
|
20240503,140800,609856470,5070,5070,5070,5070,0
|
|
20240503,140700,609856470,5070,5070,5070,5070,59
|
|
20240503,140600,609557340,5050,5070,5070,5050,126
|
|
20240503,140500,608919900,5070,5070,5070,5070,56
|
|
20240503,140400,608635980,5050,5050,5050,5050,71
|
|
20240503,140300,608277430,5050,5060,5070,5050,105
|
|
20240503,140200,607745630,5070,5050,5070,5050,69
|
|
20240503,140100,607396060,5050,5050,5050,5050,2493
|
|
20240503,140000,594806410,5070,5050,5070,5050,104
|
|
20240503,135900,594280090,5070,5050,5070,5050,99
|
|
20240503,135800,593779000,5070,5050,5070,5050,138
|
|
20240503,135700,593081320,5060,5050,5060,5050,82
|
|
20240503,135600,592667210,5070,5070,5070,5050,202
|
|
20240503,135500,591643890,5070,5060,5070,5050,128
|
|
20240503,135400,590996170,5060,5050,5060,5050,67
|
|
20240503,135300,590657620,5040,5040,5040,5040,77
|
|
20240503,135200,590269540,5070,5050,5070,5050,98
|
|
20240503,135100,589773520,5070,5050,5070,5050,1806
|
|
20240503,135000,580628570,5060,5060,5060,5040,149
|
|
20240503,134900,579875470,5040,5040,5040,5040,41
|
|
20240503,134800,579668830,5040,5040,5060,5040,127
|
|
20240503,134700,579027630,5060,5040,5060,5040,1779
|
|
20240503,134600,570027270,5040,5050,5050,5040,128
|
|
20240503,134500,569381590,5040,5040,5040,5040,49
|
|
20240503,134400,569134630,5050,5050,5050,5040,196
|
|
20240503,134300,568145530,5050,5040,5050,5040,98
|
|
20240503,134200,567651050,5040,5050,5050,5040,127
|
|
20240503,134100,567010410,5040,5050,5050,5040,43
|
|
20240503,134000,566793680,5050,5050,5060,5030,1643
|
|
20240503,133900,558496940,5020,5030,5050,5020,1127
|
|
20240503,133800,552827300,5030,5050,5050,5030,1097
|
|
20240503,133700,547307930,5040,5040,5040,5030,76
|
|
20240503,133600,546925230,5060,5030,5060,5030,146
|
|
20240503,133500,546188620,5030,5050,5050,5030,98
|
|
20240503,133400,545694550,5030,5030,5030,5030,42
|
|
20240503,133300,545483290,5050,5030,5050,5030,127
|
|
20240503,133200,544843360,5050,5030,5050,5030,98
|
|
20240503,133100,544349300,5050,5040,5050,5040,57
|
|
20240503,133000,544061940,5030,5020,5030,5020,130
|
|
20240503,132900,543408460,5030,5030,5030,5030,62
|
|
20240503,132800,543096600,5020,5020,5040,5020,326
|
|
20240503,132700,541458960,5060,5060,5060,5060,57
|
|
20240503,132600,541170540,5010,5040,5040,5010,6296
|
|
20240503,132500,509521900,5060,5040,5060,5040,144
|
|
20240503,132400,508794240,5060,5040,5060,5040,127
|
|
20240503,132300,508153040,5040,5060,5060,5040,99
|
|
20240503,132200,507652940,5040,5040,5040,5040,41
|
|
20240503,132100,507446300,5040,5040,5060,5040,127
|
|
20240503,132000,506805100,5060,5050,5060,5050,76
|
|
20240503,131900,506420740,5050,5060,5060,5050,210
|
|
20240503,131800,505359680,5040,5050,5060,5040,34
|
|
20240503,131700,505188070,5060,5030,5060,5030,86
|
|
20240503,131600,504753780,5060,5050,5060,5050,56
|
|
20240503,131500,504470670,5040,5050,5050,5040,562
|
|
20240503,131400,501637210,5060,5060,5060,5060,11
|
|
20240503,131300,501581550,5040,5040,5060,5040,1948
|
|
20240503,131200,491762490,5040,5070,5070,5040,269
|
|
20240503,131100,490403210,5050,5070,5070,5050,20
|
|
20240503,131000,490302190,5060,5050,5060,5050,382
|
|
20240503,130900,488372530,5060,5070,5070,5050,263
|
|
20240503,130800,487041260,5070,5070,5070,5050,156
|
|
20240503,130700,486251060,5070,5070,5070,5070,0
|
|
20240503,130600,486251060,5070,5050,5070,5050,86
|
|
20240503,130500,485815640,5070,5070,5070,5070,56
|
|
20240503,130400,485531720,5060,5050,5060,5050,778
|
|
20240503,130300,481595330,5050,5040,5050,5040,699
|
|
20240503,130200,478066010,5040,5040,5040,5040,75
|
|
20240503,130100,477688010,5040,5040,5040,5040,30
|
|
20240503,130000,477536810,5040,5050,5050,5040,24
|
|
20240503,125900,477415680,5040,5040,5040,5040,329
|
|
20240503,125800,475757520,5050,5040,5050,5040,80
|
|
20240503,125700,475354160,5040,5050,5050,5040,187
|
|
20240503,125600,474411090,5050,5050,5050,5050,0
|
|
20240503,125500,474411090,5050,5040,5050,5040,47
|
|
20240503,125400,474174030,5040,5050,5060,5040,123
|
|
20240503,125300,473552790,5060,5060,5060,5060,17
|
|
20240503,125200,473466770,5040,5060,5060,5040,198
|
|
20240503,125100,472467120,5060,5050,5060,5050,87
|
|
20240503,125000,472027610,5060,5050,5060,5050,42
|
|
20240503,124900,471815140,5060,5070,5070,5060,17
|
|
20240503,124800,471728960,5050,5050,5050,5050,30
|
|
20240503,124700,471577460,5070,5070,5070,5070,17
|
|
20240503,124600,471491270,5060,5050,5060,5050,775
|
|
20240503,124500,467577360,5060,5060,5060,5060,2
|
|
20240503,124400,467567240,5060,5060,5060,5060,16
|
|
20240503,124300,467486280,5040,5050,5050,5040,700
|
|
20240503,124200,463951580,5050,5050,5050,5040,47
|
|
20240503,124100,463714300,5040,5040,5040,5040,29
|
|
20240503,124000,463568140,5050,5040,5050,5040,56
|
|
20240503,123900,463285740,5040,5040,5050,5040,53
|
|
20240503,123800,463018460,5050,5050,5050,5050,66
|
|
20240503,123700,462685160,5040,5040,5040,5040,29
|
|
20240503,123600,462539000,5050,5050,5050,5050,57
|
|
20240503,123500,462251150,5040,5030,5040,5030,39
|
|
20240503,123400,462054690,5040,5040,5040,5040,1
|
|
20240503,123300,462049650,5050,5030,5050,5030,72
|
|
20240503,123200,461687170,5030,5050,5050,5030,127
|
|
20240503,123100,461047050,5040,5060,5060,5040,17
|
|
20240503,123000,460961050,5030,5030,5030,5030,30
|
|
20240503,122900,460810150,5060,5040,5060,5030,635
|
|
20240503,122800,457614640,5040,5040,5060,5040,545
|
|
20240503,122700,454867520,5050,5050,5050,5050,91
|
|
20240503,122600,454407970,5040,5040,5040,5040,0
|
|
20240503,122500,454407970,5040,5050,5050,5040,77
|
|
20240503,122400,454019420,5050,5040,5050,5040,127
|
|
20240503,122300,453378720,5040,5040,5060,5040,109
|
|
20240503,122200,452829300,5060,5060,5060,5060,16
|
|
20240503,122100,452748340,5060,5050,5060,5040,77
|
|
20240503,122000,452359340,5060,5060,5060,5060,16
|
|
20240503,121900,452278380,5040,5060,5060,5040,346
|
|
20240503,121800,450534340,5060,5060,5060,5060,17
|
|
20240503,121700,450448320,5060,5040,5060,5030,449
|
|
20240503,121600,448188250,5040,5060,5060,5040,1721
|
|
20240503,121500,439509730,5050,5050,5050,5050,0
|
|
20240503,121400,439509730,5050,5060,5060,5050,45
|
|
20240503,121300,439282320,5060,5050,5060,5050,24
|
|
20240503,121200,439160950,5050,5050,5050,5050,30
|
|
20240503,121100,439009450,5060,5060,5060,5060,16
|
|
20240503,121000,438928490,5050,5050,5060,5050,543
|
|
20240503,120900,436186180,5050,5060,5060,5050,23
|
|
20240503,120800,436069870,5050,5050,5050,5050,94
|
|
20240503,120700,435595170,5060,5050,5060,5050,24
|
|
20240503,120600,435473800,5060,5060,5060,5060,26
|
|
20240503,120500,435342240,5050,5060,5060,5050,166
|
|
20240503,120400,434502580,5060,5060,5060,5060,0
|
|
20240503,120300,434502580,5060,5050,5060,5050,113
|
|
20240503,120200,433931770,5050,5060,5060,5050,117
|
|
20240503,120100,433340750,5050,5050,5050,5050,31
|
|
20240503,120000,433184200,5060,5060,5060,5060,146
|
|
20240503,115900,432445440,5060,5050,5060,5050,55
|
|
20240503,115800,432167430,5060,5060,5060,5060,16
|
|
20240503,115700,432086470,5040,5040,5040,5040,200
|
|
20240503,115600,431078470,5040,5050,5060,5040,290
|
|
20240503,115500,429614100,5050,5050,5050,5040,316
|
|
20240503,115400,428019300,5050,5060,5060,5050,46
|
|
20240503,115300,427786740,5040,5040,5040,5040,72
|
|
20240503,115200,427423860,5060,5040,5060,5040,46
|
|
20240503,115100,427191700,5060,5050,5060,5050,94
|
|
20240503,115000,426716830,5060,5050,5060,5050,183
|
|
20240503,114900,425792660,5060,5050,5060,5050,163
|
|
20240503,114800,424969350,5060,5050,5060,5050,1080
|
|
20240503,114700,419515190,5050,5060,5060,5050,46
|
|
20240503,114600,419282730,5050,5050,5050,5050,164
|
|
20240503,114500,418454530,5060,5060,5060,5050,317
|
|
20240503,114400,416850800,5080,5080,5080,5080,116
|
|
20240503,114300,416261520,5060,5080,5080,5060,46
|
|
20240503,114200,416028440,5080,5080,5080,5080,10
|
|
20240503,114100,415977640,5080,5060,5080,5060,109
|
|
20240503,114000,415425780,5080,5080,5080,5080,19
|
|
20240503,113900,415329260,5060,5060,5060,5060,65
|
|
20240503,113800,415000360,5080,5060,5080,5060,47
|
|
20240503,113700,414762200,5080,5080,5080,5080,16
|
|
20240503,113600,414680920,5060,5080,5080,5060,50
|
|
20240503,113500,414427600,5060,5060,5060,5060,61
|
|
20240503,113400,414118940,5080,5070,5080,5070,66
|
|
20240503,113300,413784160,5070,5080,5080,5060,203
|
|
20240503,113200,412756210,5060,5080,5080,5060,45
|
|
20240503,113100,412528190,5080,5080,5080,5080,0
|
|
20240503,113000,412528190,5080,5080,5080,5080,16
|
|
20240503,112900,412446910,5060,5080,5080,5060,46
|
|
20240503,112800,412213830,5080,5080,5080,5080,1
|
|
20240503,112700,412208750,5080,5060,5080,5060,46
|
|
20240503,112600,411975650,5080,5080,5080,5080,16
|
|
20240503,112500,411894370,5060,5060,5060,5050,487
|
|
20240503,112400,409430450,5060,5060,5060,5060,0
|
|
20240503,112300,409430450,5060,5050,5060,5050,46
|
|
20240503,112200,409197980,5060,5060,5060,5060,17
|
|
20240503,112100,409111960,5060,5050,5060,5050,66
|
|
20240503,112000,408778300,5060,5060,5060,5060,0
|
|
20240503,111900,408778300,5060,5060,5060,5060,16
|
|
20240503,111800,408697340,5040,5050,5060,5040,501
|
|
20240503,111700,406167420,5050,5050,5050,5050,22
|
|
20240503,111600,406056320,5050,5040,5050,5040,47
|
|
20240503,111500,405819270,5050,5040,5050,5040,338
|
|
20240503,111400,404115580,5040,5050,5050,5040,125
|
|
20240503,111300,403485420,5040,5050,5050,5040,475
|
|
20240503,111200,401091170,5050,5040,5050,5040,106
|
|
20240503,111100,400556170,5050,5050,5050,5050,17
|
|
20240503,111000,400470320,5050,5050,5050,5050,16
|
|
20240503,110900,400389520,5040,5040,5050,5040,1069
|
|
20240503,110800,394991760,5040,5030,5040,5030,102
|
|
20240503,110700,394477940,5030,5050,5050,5030,230
|
|
20240503,110600,393320720,5040,5040,5040,5040,16
|
|
20240503,110500,393240080,5040,5050,5050,5030,4030
|
|
20240503,110400,372962310,5050,5050,5050,5050,16
|
|
20240503,110300,372881510,5040,5030,5040,5030,154
|
|
20240503,110200,372105650,5040,5040,5040,5040,1941
|
|
20240503,110100,362323010,5050,5040,5050,5040,22
|
|
20240503,110000,362211970,5040,5060,5060,5040,3536
|
|
20240503,105900,344350750,5060,5070,5070,5060,162
|
|
20240503,105800,343530470,5060,5070,5070,5060,33
|
|
20240503,105700,343363460,5080,5070,5080,5070,18
|
|
20240503,105600,343272040,5070,5070,5070,5060,455
|
|
20240503,105500,340965490,5070,5070,5070,5070,37
|
|
20240503,105400,340777900,5080,5060,5080,5060,47
|
|
20240503,105300,340539740,5060,5060,5080,5060,405
|
|
20240503,105200,338490120,5070,5070,5070,5070,36
|
|
20240503,105100,338307600,5060,5060,5060,5060,29
|
|
20240503,105000,338160860,5080,5070,5080,5070,53
|
|
20240503,104900,337891990,5080,5070,5080,5070,492
|
|
20240503,104800,335397330,5080,5080,5080,5080,17
|
|
20240503,104700,335310970,5060,5070,5070,5060,329
|
|
20240503,104600,333643230,5070,5070,5070,5060,127
|
|
20240503,104500,332999710,5070,5060,5070,5060,664
|
|
20240503,104400,329633530,5060,5060,5060,5060,469
|
|
20240503,104300,327260390,5070,5070,5070,5060,1922
|
|
20240503,104200,317525560,5070,5090,5090,5070,16988
|
|
20240503,104100,231234950,5080,5090,5090,5080,77
|
|
20240503,104000,230843630,5080,5090,5090,5080,4007
|
|
20240503,103900,210454650,5100,5090,5100,5090,216
|
|
20240503,103800,209355050,5100,5090,5100,5090,46
|
|
20240503,103700,209120750,5110,5110,5110,5110,17
|
|
20240503,103600,209033880,5100,5100,5100,5100,1453
|
|
20240503,103500,201623580,5110,5100,5110,5100,53
|
|
20240503,103400,201353120,5110,5100,5110,5100,99
|
|
20240503,103300,200848060,5100,5100,5100,5100,161
|
|
20240503,103200,200026960,5110,5100,5110,5100,173
|
|
20240503,103100,199144500,5100,5110,5110,5100,47
|
|
20240503,103000,198904630,5110,5110,5110,5110,55
|
|
20240503,102900,198623580,5100,5100,5100,5100,66
|
|
20240503,102800,198286980,5110,5110,5110,5110,347
|
|
20240503,102700,196513810,5110,5100,5110,5100,67
|
|
20240503,102600,196171740,5100,5110,5110,5100,54
|
|
20240503,102500,195896170,5110,5100,5110,5100,31
|
|
20240503,102400,195738050,5110,5100,5110,5100,547
|
|
20240503,102300,192945190,5110,5100,5110,5100,176
|
|
20240503,102200,192047430,5100,5110,5110,5100,46
|
|
20240503,102100,191812670,5100,5100,5100,5100,37
|
|
20240503,102000,191623970,5110,5100,5110,5100,46
|
|
20240503,101900,191389200,5110,5110,5110,5110,16
|
|
20240503,101800,191307440,5100,5110,5110,5100,257
|
|
20240503,101700,189995480,5110,5100,5110,5100,310
|
|
20240503,101600,188413960,5110,5100,5110,5100,1083
|
|
20240503,101500,182890500,5110,5110,5110,5110,27
|
|
20240503,101400,182752530,5110,5110,5110,5110,10
|
|
20240503,101300,182701430,5110,5090,5110,5090,114
|
|
20240503,101200,182120850,5090,5110,5110,5090,17
|
|
20240503,101100,182034000,5110,5110,5110,5110,16
|
|
20240503,101000,181952240,5090,5090,5090,5090,71
|
|
20240503,100900,181590850,5110,5110,5110,5110,17
|
|
20240503,100800,181503980,5090,5090,5110,5090,150
|
|
20240503,100700,180740160,5100,5100,5100,5100,5
|
|
20240503,100600,180714660,5110,5110,5110,5110,150
|
|
20240503,100500,179948160,5110,5110,5110,5110,16
|
|
20240503,100400,179866400,5110,5110,5110,5110,117
|
|
20240503,100300,179268530,5090,5110,5110,5090,84
|
|
20240503,100200,178840530,5110,5100,5110,5100,36
|
|
20240503,100100,178656760,5100,5100,5100,5100,10
|
|
20240503,100000,178605760,5100,5110,5110,5100,4034
|
|
20240503,095900,158032200,5120,5120,5120,5120,0
|
|
20240503,095800,158032200,5120,5120,5120,5120,16
|
|
20240503,095700,157950280,5120,5120,5120,5120,17
|
|
20240503,095600,157863240,5110,5110,5110,5110,351
|
|
20240503,095500,156069630,5110,5110,5110,5090,262
|
|
20240503,095400,154732890,5110,5110,5110,5110,16
|
|
20240503,095300,154651130,5110,5110,5110,5110,516
|
|
20240503,095200,152014370,5090,5090,5090,5090,309
|
|
20240503,095100,150441560,5110,5090,5110,5090,66
|
|
20240503,095000,150104800,5110,5110,5110,5110,26
|
|
20240503,094900,149971940,5090,5110,5110,5090,216
|
|
20240503,094800,148872180,5090,5090,5090,5090,62
|
|
20240503,094700,148556600,5100,5100,5110,5100,1539
|
|
20240503,094600,140707510,5100,5100,5110,5100,170
|
|
20240503,094500,139839940,5100,5100,5100,5100,281
|
|
20240503,094400,138406840,5110,5100,5110,5100,39
|
|
20240503,094300,138207570,5110,5100,5110,5100,83
|
|
20240503,094200,137784110,5110,5110,5110,5110,16
|
|
20240503,094100,137702350,5100,5100,5100,5100,67
|
|
20240503,094000,137360650,5130,5110,5130,5100,8340
|
|
20240503,093900,94747110,5110,5140,5140,5110,1094
|
|
20240503,093800,89145640,5140,5140,5140,5140,37
|
|
20240503,093700,88955460,5130,5130,5130,5130,63
|
|
20240503,093600,88632270,5130,5130,5140,5130,107
|
|
20240503,093500,88082880,5140,5140,5140,5140,48
|
|
20240503,093400,87836160,5130,5120,5130,5120,401
|
|
20240503,093300,85779040,5130,5130,5130,5130,0
|
|
20240503,093200,85779040,5130,5140,5140,5130,165
|
|
20240503,093100,84931400,5140,5150,5150,5140,45
|
|
20240503,093000,84699900,5140,5130,5140,5130,777
|
|
20240503,092900,80706130,5130,5130,5130,5130,2
|
|
20240503,092800,80695870,5130,5130,5130,5130,480
|
|
20240503,092700,78233470,5130,5130,5130,5120,138
|
|
20240503,092600,77526530,5130,5130,5130,5130,150
|
|
20240503,092500,76757030,5140,5140,5140,5120,3551
|
|
20240503,092400,58575290,5120,5140,5140,5120,386
|
|
20240503,092300,56598490,5140,5140,5140,5140,7
|
|
20240503,092200,56562510,5130,5130,5130,5130,461
|
|
20240503,092100,54197580,5130,5130,5130,5130,62
|
|
20240503,092000,53879520,5140,5130,5140,5130,20
|
|
20240503,091900,53776730,5140,5140,5140,5140,19
|
|
20240503,091800,53679070,5140,5140,5140,5140,1
|
|
20240503,091700,53673930,5130,5130,5140,5130,41
|
|
20240503,091600,53463410,5140,5140,5140,5140,19
|
|
20240503,091500,53365750,5120,5120,5120,5120,425
|
|
20240503,091400,51189750,5120,5120,5140,5120,80
|
|
20240503,091300,50779770,5140,5140,5140,5140,0
|
|
20240503,091200,50779770,5140,5130,5140,5120,191
|
|
20240503,091100,49800220,5130,5140,5140,5130,508
|
|
20240503,091000,47194000,5130,5130,5130,5130,41
|
|
20240503,090900,46983670,5140,5130,5140,5130,219
|
|
20240503,090800,45860010,5130,5140,5140,5130,20
|
|
20240503,090700,45757220,5130,5130,5140,5130,3264
|
|
20240503,090600,29002900,5130,5170,5170,5130,34
|
|
20240503,090500,28827160,5170,5170,5170,5170,2
|
|
20240503,090400,28816820,5180,5170,5180,5170,542
|
|
20240503,090300,26014460,5170,5140,5170,5140,1519
|
|
20240503,090200,18191280,5130,5150,5150,5130,2
|
|
20240503,090100,18181000,5150,5150,5170,5150,1322
|
|
20240503,090000,11369300,5140,5120,5140,5110,2220
|