631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192800,294366520,5390,5390,5390,5390,612
|
|
20240502,192700,294366520,5390,5390,5390,5390,0
|
|
20240502,192600,294366520,5390,5390,5390,5390,0
|
|
20240502,192500,294366520,5390,5390,5390,5390,0
|
|
20240502,192400,294366520,5390,5390,5390,5390,0
|
|
20240502,192300,294366520,5390,5390,5390,5390,0
|
|
20240502,192200,294366520,5390,5390,5390,5390,0
|
|
20240502,192100,294366520,5390,5390,5390,5390,0
|
|
20240502,192000,294366520,5390,5390,5390,5390,0
|
|
20240502,191900,294366520,5390,5390,5390,5390,0
|
|
20240502,191800,294366520,5390,5390,5390,5390,0
|
|
20240502,191700,294366520,5390,5390,5390,5390,0
|
|
20240502,191600,294366520,5390,5390,5390,5390,0
|
|
20240502,191500,294366520,5390,5390,5390,5390,0
|
|
20240502,191400,294366520,5390,5390,5390,5390,0
|
|
20240502,191300,294366520,5390,5390,5390,5390,0
|
|
20240502,191200,294366520,5390,5390,5390,5390,0
|
|
20240502,191100,294366520,5390,5390,5390,5390,0
|
|
20240502,191000,294366520,5390,5390,5390,5390,0
|
|
20240502,190900,294366520,5390,5390,5390,5390,0
|
|
20240502,190800,294366520,5390,5390,5390,5390,0
|
|
20240502,190700,294366520,5390,5390,5390,5390,0
|
|
20240502,190600,294366520,5390,5390,5390,5390,0
|
|
20240502,190500,294366520,5390,5390,5390,5390,0
|
|
20240502,190400,294366520,5390,5390,5390,5390,0
|
|
20240502,190300,294366520,5390,5390,5390,5390,0
|
|
20240502,190200,294366520,5390,5390,5390,5390,0
|
|
20240502,190100,294366520,5390,5390,5390,5390,0
|
|
20240502,190000,294366520,5390,5390,5390,5390,0
|
|
20240502,185900,294366520,5390,5390,5390,5390,0
|
|
20240502,185800,294366520,5390,5390,5390,5390,612
|
|
20240502,185700,294366520,5390,5390,5390,5390,0
|
|
20240502,185600,294366520,5390,5390,5390,5390,0
|
|
20240502,185500,294366520,5390,5390,5390,5390,0
|
|
20240502,185400,294366520,5390,5390,5390,5390,0
|
|
20240502,185300,294366520,5390,5390,5390,5390,0
|
|
20240502,185200,294366520,5390,5390,5390,5390,0
|
|
20240502,185100,294366520,5390,5390,5390,5390,0
|
|
20240502,185000,294366520,5390,5390,5390,5390,0
|
|
20240502,184900,294366520,5390,5390,5390,5390,0
|
|
20240502,184800,294366520,5390,5390,5390,5390,0
|
|
20240502,184700,294366520,5390,5390,5390,5390,0
|
|
20240502,184600,294366520,5390,5390,5390,5390,0
|
|
20240502,184500,294366520,5390,5390,5390,5390,0
|
|
20240502,184400,294366520,5390,5390,5390,5390,0
|
|
20240502,184300,294366520,5390,5390,5390,5390,0
|
|
20240502,184200,294366520,5390,5390,5390,5390,0
|
|
20240502,184100,294366520,5390,5390,5390,5390,0
|
|
20240502,184000,294366520,5390,5390,5390,5390,0
|
|
20240502,183900,294366520,5390,5390,5390,5390,0
|
|
20240502,183800,294366520,5390,5390,5390,5390,0
|
|
20240502,183700,294366520,5390,5390,5390,5390,0
|
|
20240502,183600,294366520,5390,5390,5390,5390,0
|
|
20240502,183500,294366520,5390,5390,5390,5390,0
|
|
20240502,183400,294366520,5390,5390,5390,5390,0
|
|
20240502,183300,294366520,5390,5390,5390,5390,0
|
|
20240502,183200,294366520,5390,5390,5390,5390,0
|
|
20240502,183100,294366520,5390,5390,5390,5390,0
|
|
20240502,183000,294366520,5390,5390,5390,5390,0
|
|
20240502,182900,294366520,5390,5390,5390,5390,0
|
|
20240502,182800,294366520,5390,5390,5390,5390,612
|
|
20240502,182700,294366520,5390,5390,5390,5390,0
|
|
20240502,182600,294366520,5390,5390,5390,5390,0
|
|
20240502,182500,294366520,5390,5390,5390,5390,0
|
|
20240502,182400,294366520,5390,5390,5390,5390,0
|
|
20240502,182300,294366520,5390,5390,5390,5390,0
|
|
20240502,182200,294366520,5390,5390,5390,5390,0
|
|
20240502,182100,294366520,5390,5390,5390,5390,0
|
|
20240502,182000,294366520,5390,5390,5390,5390,0
|
|
20240502,181900,294366520,5390,5390,5390,5390,0
|
|
20240502,181800,294366520,5390,5390,5390,5390,0
|
|
20240502,181700,294366520,5390,5390,5390,5390,0
|
|
20240502,181600,294366520,5390,5390,5390,5390,0
|
|
20240502,181500,294366520,5390,5390,5390,5390,0
|
|
20240502,181400,294366520,5390,5390,5390,5390,0
|
|
20240502,181300,294366520,5390,5390,5390,5390,0
|
|
20240502,181200,294366520,5390,5390,5390,5390,0
|
|
20240502,181100,294366520,5390,5390,5390,5390,0
|
|
20240502,181000,294366520,5390,5390,5390,5390,0
|
|
20240502,180900,294366520,5390,5390,5390,5390,0
|
|
20240502,180800,294366520,5390,5390,5390,5390,0
|
|
20240502,180700,294366520,5390,5390,5390,5390,0
|
|
20240502,180600,294366520,5390,5390,5390,5390,0
|
|
20240502,180500,294366520,5390,5390,5390,5390,0
|
|
20240502,180400,294366520,5390,5390,5390,5390,0
|
|
20240502,180300,294366520,5390,5390,5390,5390,0
|
|
20240502,180200,294366520,5390,5390,5390,5390,0
|
|
20240502,180100,294366520,5390,5390,5390,5390,0
|
|
20240502,180000,294366520,5390,5390,5390,5390,0
|
|
20240502,175900,294366520,5390,5390,5390,5390,0
|
|
20240502,175800,294366520,5390,5390,5390,5390,612
|
|
20240502,175700,294366520,5390,5390,5390,5390,0
|
|
20240502,175600,294366520,5390,5390,5390,5390,0
|
|
20240502,175500,294366520,5390,5390,5390,5390,0
|
|
20240502,175400,294366520,5390,5390,5390,5390,0
|
|
20240502,175300,294366520,5390,5390,5390,5390,0
|
|
20240502,175200,294366520,5390,5390,5390,5390,0
|
|
20240502,175100,294366520,5390,5390,5390,5390,0
|
|
20240502,175000,294366520,5390,5390,5390,5390,0
|
|
20240502,174900,294366520,5390,5390,5390,5390,0
|
|
20240502,174800,294366520,5390,5390,5390,5390,0
|
|
20240502,174700,294366520,5390,5390,5390,5390,0
|
|
20240502,174600,294366520,5390,5390,5390,5390,0
|
|
20240502,174500,294366520,5390,5390,5390,5390,0
|
|
20240502,174400,294366520,5390,5390,5390,5390,0
|
|
20240502,174300,294366520,5390,5390,5390,5390,0
|
|
20240502,174200,294366520,5390,5390,5390,5390,0
|
|
20240502,174100,294366520,5390,5390,5390,5390,0
|
|
20240502,174000,294366520,5390,5390,5390,5390,0
|
|
20240502,173900,294366520,5390,5390,5390,5390,0
|
|
20240502,173800,294366520,5390,5390,5390,5390,0
|
|
20240502,173700,294366520,5390,5390,5390,5390,0
|
|
20240502,173600,294366520,5390,5390,5390,5390,0
|
|
20240502,173500,294366520,5390,5390,5390,5390,0
|
|
20240502,173400,294366520,5390,5390,5390,5390,0
|
|
20240502,173300,294366520,5390,5390,5390,5390,0
|
|
20240502,173200,294366520,5390,5390,5390,5390,0
|
|
20240502,173100,294366520,5390,5390,5390,5390,0
|
|
20240502,173000,294366520,5390,5390,5390,5390,0
|
|
20240502,172900,294366520,5390,5390,5390,5390,0
|
|
20240502,172800,294366520,5390,5390,5390,5390,612
|
|
20240502,172700,294366520,5390,5390,5390,5390,0
|
|
20240502,172600,294366520,5390,5390,5390,5390,0
|
|
20240502,172500,294366520,5390,5390,5390,5390,0
|
|
20240502,172400,294366520,5390,5390,5390,5390,0
|
|
20240502,172300,294366520,5390,5390,5390,5390,0
|
|
20240502,172200,294366520,5390,5390,5390,5390,0
|
|
20240502,172100,294366520,5390,5390,5390,5390,0
|
|
20240502,172000,294366520,5390,5390,5390,5390,0
|
|
20240502,171900,294366520,5390,5390,5390,5390,0
|
|
20240502,171800,294366520,5390,5390,5390,5390,0
|
|
20240502,171700,294366520,5390,5390,5390,5390,0
|
|
20240502,171600,294366520,5390,5390,5390,5390,0
|
|
20240502,171500,294366520,5390,5390,5390,5390,0
|
|
20240502,171400,294366520,5390,5390,5390,5390,0
|
|
20240502,171300,294366520,5390,5390,5390,5390,0
|
|
20240502,171200,294366520,5390,5390,5390,5390,0
|
|
20240502,171100,294366520,5390,5390,5390,5390,0
|
|
20240502,171000,294366520,5390,5390,5390,5390,0
|
|
20240502,170900,294366520,5390,5390,5390,5390,0
|
|
20240502,170800,294366520,5390,5390,5390,5390,0
|
|
20240502,170700,294366520,5390,5390,5390,5390,0
|
|
20240502,170600,294366520,5390,5390,5390,5390,0
|
|
20240502,170500,294366520,5390,5390,5390,5390,0
|
|
20240502,170400,294366520,5390,5390,5390,5390,0
|
|
20240502,170300,294366520,5390,5390,5390,5390,0
|
|
20240502,170200,294366520,5390,5390,5390,5390,0
|
|
20240502,170100,294366520,5390,5390,5390,5390,0
|
|
20240502,170000,294366520,5390,5390,5390,5390,0
|
|
20240502,165900,294366520,5390,5390,5390,5390,0
|
|
20240502,165800,294366520,5390,5390,5390,5390,612
|
|
20240502,165700,294366520,5390,5390,5390,5390,0
|
|
20240502,165600,294366520,5390,5390,5390,5390,0
|
|
20240502,165500,294366520,5390,5390,5390,5390,0
|
|
20240502,165400,294366520,5390,5390,5390,5390,0
|
|
20240502,165300,294366520,5390,5390,5390,5390,0
|
|
20240502,165200,294366520,5390,5390,5390,5390,0
|
|
20240502,165100,294366520,5390,5390,5390,5390,0
|
|
20240502,165000,294366520,5390,5390,5390,5390,0
|
|
20240502,164900,294366520,5390,5390,5390,5390,0
|
|
20240502,164800,294366520,5390,5390,5390,5390,0
|
|
20240502,164700,294366520,5390,5390,5390,5390,0
|
|
20240502,164600,294366520,5390,5390,5390,5390,0
|
|
20240502,164500,294366520,5390,5390,5390,5390,0
|
|
20240502,164400,294366520,5390,5390,5390,5390,0
|
|
20240502,164300,294366520,5390,5390,5390,5390,0
|
|
20240502,164200,294366520,5390,5390,5390,5390,0
|
|
20240502,164100,294366520,5390,5390,5390,5390,0
|
|
20240502,164000,294366520,5390,5390,5390,5390,0
|
|
20240502,163900,294366520,5390,5390,5390,5390,0
|
|
20240502,163800,294366520,5390,5390,5390,5390,0
|
|
20240502,163700,294366520,5390,5390,5390,5390,0
|
|
20240502,163600,294366520,5390,5390,5390,5390,0
|
|
20240502,163500,294366520,5390,5390,5390,5390,0
|
|
20240502,163400,294366520,5390,5390,5390,5390,0
|
|
20240502,163300,294366520,5390,5390,5390,5390,0
|
|
20240502,163200,294366520,5390,5390,5390,5390,0
|
|
20240502,163100,294366520,5390,5390,5390,5390,0
|
|
20240502,163000,294366520,5390,5390,5390,5390,0
|
|
20240502,162900,294366520,5390,5390,5390,5390,0
|
|
20240502,162800,294366520,5390,5390,5390,5390,612
|
|
20240502,162700,294366520,5390,5390,5390,5390,0
|
|
20240502,162600,294366520,5390,5390,5390,5390,0
|
|
20240502,162500,294366520,5390,5390,5390,5390,0
|
|
20240502,162400,294366520,5390,5390,5390,5390,0
|
|
20240502,162300,294366520,5390,5390,5390,5390,0
|
|
20240502,162200,294366520,5390,5390,5390,5390,0
|
|
20240502,162100,294366520,5390,5390,5390,5390,0
|
|
20240502,162000,294366520,5390,5390,5390,5390,0
|
|
20240502,161900,294366520,5390,5390,5390,5390,0
|
|
20240502,161800,294366520,5390,5390,5390,5390,0
|
|
20240502,161700,294366520,5390,5390,5390,5390,0
|
|
20240502,161600,294366520,5390,5390,5390,5390,0
|
|
20240502,161500,294366520,5390,5390,5390,5390,0
|
|
20240502,161400,294366520,5390,5390,5390,5390,0
|
|
20240502,161300,294366520,5390,5390,5390,5390,0
|
|
20240502,161200,294366520,5390,5390,5390,5390,0
|
|
20240502,161100,294366520,5390,5390,5390,5390,0
|
|
20240502,161000,294366520,5390,5390,5390,5390,0
|
|
20240502,160900,294366520,5390,5390,5390,5390,0
|
|
20240502,160800,294366520,5390,5390,5390,5390,0
|
|
20240502,160700,294366520,5390,5390,5390,5390,0
|
|
20240502,160600,294366520,5390,5390,5390,5390,0
|
|
20240502,160500,294366520,5390,5390,5390,5390,0
|
|
20240502,160400,294366520,5390,5390,5390,5390,0
|
|
20240502,160300,294366520,5390,5390,5390,5390,0
|
|
20240502,160200,294366520,5390,5390,5390,5390,0
|
|
20240502,160100,294366520,5390,5390,5390,5390,0
|
|
20240502,160000,294366520,5390,5390,5390,5390,0
|
|
20240502,155900,294366520,5390,5390,5390,5390,0
|
|
20240502,155800,294366520,5390,5390,5390,5390,612
|
|
20240502,155700,294366520,5390,5390,5390,5390,0
|
|
20240502,155600,294366520,5390,5390,5390,5390,0
|
|
20240502,155500,294366520,5390,5390,5390,5390,0
|
|
20240502,155400,294366520,5390,5390,5390,5390,0
|
|
20240502,155300,294366520,5390,5390,5390,5390,0
|
|
20240502,155200,294366520,5390,5390,5390,5390,0
|
|
20240502,155100,294366520,5390,5390,5390,5390,0
|
|
20240502,155000,294366520,5390,5390,5390,5390,0
|
|
20240502,154900,294366520,5390,5390,5390,5390,0
|
|
20240502,154800,294366520,5390,5390,5390,5390,0
|
|
20240502,154700,294366520,5390,5390,5390,5390,0
|
|
20240502,154600,294366520,5390,5390,5390,5390,0
|
|
20240502,154500,294366520,5390,5390,5390,5390,0
|
|
20240502,154400,294366520,5390,5390,5390,5390,0
|
|
20240502,154300,294366520,5390,5390,5390,5390,0
|
|
20240502,154200,294366520,5390,5390,5390,5390,0
|
|
20240502,154100,294366520,5390,5390,5390,5390,0
|
|
20240502,154000,294366520,5390,5390,5390,5390,0
|
|
20240502,153900,294366520,5390,5390,5390,5390,0
|
|
20240502,153800,294366520,5390,5390,5390,5390,0
|
|
20240502,153700,294366520,5390,5390,5390,5390,0
|
|
20240502,153600,294366520,5390,5390,5390,5390,0
|
|
20240502,153500,294366520,5390,5390,5390,5390,0
|
|
20240502,153400,294366520,5390,5390,5390,5390,0
|
|
20240502,153300,294366520,5390,5390,5390,5390,0
|
|
20240502,153200,294366520,5390,5390,5390,5390,0
|
|
20240502,153100,294366520,5390,5390,5390,5390,0
|
|
20240502,153000,294366520,5390,5390,5390,5390,612
|
|
20240502,152900,291067840,5400,5400,5400,5400,0
|
|
20240502,152800,291067840,5400,5400,5400,5400,0
|
|
20240502,152700,291067840,5400,5400,5400,5400,0
|
|
20240502,152600,291067840,5400,5400,5400,5400,0
|
|
20240502,152500,291067840,5400,5400,5400,5400,0
|
|
20240502,152400,291067840,5400,5400,5400,5400,0
|
|
20240502,152300,291067840,5400,5400,5400,5400,0
|
|
20240502,152200,291067840,5400,5400,5400,5400,0
|
|
20240502,152100,291067840,5400,5400,5400,5400,0
|
|
20240502,152000,291067840,5400,5400,5400,5400,0
|
|
20240502,151900,291067840,5400,5400,5400,5400,63
|
|
20240502,151800,290727640,5360,5400,5400,5360,188
|
|
20240502,151700,289713920,5360,5360,5360,5360,0
|
|
20240502,151600,289713920,5360,5360,5360,5360,16
|
|
20240502,151500,289628160,5400,5400,5400,5400,0
|
|
20240502,151400,289628160,5400,5400,5400,5400,0
|
|
20240502,151300,289628160,5400,5400,5400,5400,114
|
|
20240502,151200,289012560,5370,5370,5370,5370,462
|
|
20240502,151100,286531620,5380,5380,5380,5380,0
|
|
20240502,151000,286531620,5380,5380,5380,5380,258
|
|
20240502,150900,285143580,5390,5380,5390,5380,102
|
|
20240502,150800,284594740,5390,5380,5390,5380,39
|
|
20240502,150700,284384840,5380,5380,5380,5380,99
|
|
20240502,150600,283852220,5380,5380,5380,5380,0
|
|
20240502,150500,283852220,5380,5380,5380,5380,0
|
|
20240502,150400,283852220,5380,5380,5380,5380,15
|
|
20240502,150300,283771520,5370,5370,5370,5370,15
|
|
20240502,150200,283690970,5380,5380,5380,5380,0
|
|
20240502,150100,283690970,5380,5380,5380,5380,232
|
|
20240502,150000,282442810,5380,5380,5380,5380,258
|
|
20240502,145900,281054770,5390,5390,5390,5390,0
|
|
20240502,145800,281054770,5390,5390,5390,5390,6
|
|
20240502,145700,281022430,5380,5380,5380,5380,0
|
|
20240502,145600,281022430,5380,5380,5380,5380,0
|
|
20240502,145500,281022430,5380,5380,5380,5380,0
|
|
20240502,145400,281022430,5380,5390,5390,5380,351
|
|
20240502,145300,279132980,5400,5400,5400,5400,0
|
|
20240502,145200,279132980,5400,5400,5400,5400,60
|
|
20240502,145100,278808980,5400,5400,5400,5400,0
|
|
20240502,145000,278808980,5400,5400,5400,5400,0
|
|
20240502,144900,278808980,5400,5400,5400,5400,0
|
|
20240502,144800,278808980,5400,5400,5400,5400,0
|
|
20240502,144700,278808980,5400,5400,5400,5400,0
|
|
20240502,144600,278808980,5400,5400,5400,5400,0
|
|
20240502,144500,278808980,5400,5400,5400,5400,673
|
|
20240502,144400,275174780,5400,5370,5400,5370,196
|
|
20240502,144300,274121960,5370,5370,5370,5370,0
|
|
20240502,144200,274121960,5370,5370,5370,5370,0
|
|
20240502,144100,274121960,5370,5370,5370,5370,20
|
|
20240502,144000,274014560,5400,5400,5400,5400,18
|
|
20240502,143900,273917360,5400,5400,5400,5400,0
|
|
20240502,143800,273917360,5400,5400,5400,5400,0
|
|
20240502,143700,273917360,5400,5400,5400,5400,0
|
|
20240502,143600,273917360,5400,5400,5400,5400,10
|
|
20240502,143500,273863360,5400,5400,5400,5400,2
|
|
20240502,143400,273852560,5400,5370,5400,5370,273
|
|
20240502,143300,272378390,5420,5420,5420,5420,0
|
|
20240502,143200,272378390,5420,5420,5420,5420,0
|
|
20240502,143100,272378390,5420,5420,5420,5420,6
|
|
20240502,143000,272345870,5420,5400,5420,5400,37
|
|
20240502,142900,272145810,5430,5430,5430,5430,0
|
|
20240502,142800,272145810,5430,5430,5430,5430,0
|
|
20240502,142700,272145810,5430,5430,5430,5430,0
|
|
20240502,142600,272145810,5430,5400,5430,5400,735
|
|
20240502,142500,268166570,5400,5380,5400,5380,100
|
|
20240502,142400,267626610,5400,5400,5400,5400,0
|
|
20240502,142300,267626610,5400,5400,5400,5400,0
|
|
20240502,142200,267626610,5400,5400,5400,5400,0
|
|
20240502,142100,267626610,5400,5400,5400,5400,0
|
|
20240502,142000,267626610,5400,5400,5400,5400,3
|
|
20240502,141900,267610410,5400,5400,5400,5400,0
|
|
20240502,141800,267610410,5400,5400,5400,5400,0
|
|
20240502,141700,267610410,5400,5400,5400,5400,0
|
|
20240502,141600,267610410,5400,5400,5400,5400,0
|
|
20240502,141500,267610410,5400,5370,5400,5370,405
|
|
20240502,141400,265423680,5370,5370,5370,5370,0
|
|
20240502,141300,265423680,5370,5370,5370,5370,100
|
|
20240502,141200,264886680,5370,5370,5370,5370,1
|
|
20240502,141100,264881310,5400,5400,5400,5400,0
|
|
20240502,141000,264881310,5400,5400,5400,5400,0
|
|
20240502,140900,264881310,5400,5400,5400,5400,0
|
|
20240502,140800,264881310,5400,5400,5400,5400,0
|
|
20240502,140700,264881310,5400,5400,5400,5400,0
|
|
20240502,140600,264881310,5400,5400,5400,5400,0
|
|
20240502,140500,264881310,5400,5400,5400,5400,0
|
|
20240502,140400,264881310,5400,5400,5400,5400,15
|
|
20240502,140300,264800310,5400,5400,5400,5400,0
|
|
20240502,140200,264800310,5400,5400,5400,5400,20
|
|
20240502,140100,264692310,5400,5400,5400,5400,0
|
|
20240502,140000,264692310,5400,5400,5400,5400,0
|
|
20240502,135900,264692310,5400,5370,5400,5370,429
|
|
20240502,135800,262386600,5370,5370,5370,5370,537
|
|
20240502,135700,259502910,5400,5400,5400,5400,34
|
|
20240502,135600,259319310,5380,5380,5380,5380,500
|
|
20240502,135500,256629310,5400,5400,5400,5400,0
|
|
20240502,135400,256629310,5400,5390,5400,5390,192
|
|
20240502,135300,255593790,5420,5420,5420,5420,8
|
|
20240502,135200,255550430,5410,5410,5410,5410,1
|
|
20240502,135100,255545020,5430,5430,5430,5430,0
|
|
20240502,135000,255545020,5430,5410,5430,5410,5
|
|
20240502,134900,255517950,5410,5400,5410,5400,151
|
|
20240502,134800,254701050,5410,5410,5410,5410,1
|
|
20240502,134700,254695640,5410,5410,5410,5410,37
|
|
20240502,134600,254495470,5410,5410,5410,5410,30
|
|
20240502,134500,254333170,5390,5390,5390,5390,1
|
|
20240502,134400,254327780,5410,5410,5410,5410,47
|
|
20240502,134300,254073510,5390,5390,5390,5390,411
|
|
20240502,134200,251858220,5390,5390,5390,5390,0
|
|
20240502,134100,251858220,5390,5390,5390,5390,19
|
|
20240502,134000,251755810,5410,5410,5410,5410,0
|
|
20240502,133900,251755810,5410,5400,5410,5400,6
|
|
20240502,133800,251723360,5410,5410,5410,5410,0
|
|
20240502,133700,251723360,5410,5390,5410,5390,439
|
|
20240502,133600,249355850,5390,5430,5430,5390,2067
|
|
20240502,133500,238202020,5410,5430,5430,5410,72
|
|
20240502,133400,237812460,5430,5430,5430,5430,11
|
|
20240502,133300,237752730,5430,5430,5430,5430,0
|
|
20240502,133200,237752730,5430,5430,5430,5430,0
|
|
20240502,133100,237752730,5430,5430,5430,5430,0
|
|
20240502,133000,237752730,5430,5430,5430,5430,0
|
|
20240502,132900,237752730,5430,5430,5430,5430,0
|
|
20240502,132800,237752730,5430,5430,5430,5430,0
|
|
20240502,132700,237752730,5430,5430,5430,5430,17
|
|
20240502,132600,237660420,5430,5430,5430,5430,100
|
|
20240502,132500,237117420,5430,5430,5430,5430,0
|
|
20240502,132400,237117420,5430,5420,5430,5420,604
|
|
20240502,132300,233842830,5440,5430,5440,5420,171
|
|
20240502,132200,232914780,5440,5440,5440,5440,0
|
|
20240502,132100,232914780,5440,5440,5440,5440,0
|
|
20240502,132000,232914780,5440,5440,5440,5440,2
|
|
20240502,131900,232903900,5440,5440,5440,5440,0
|
|
20240502,131800,232903900,5440,5440,5440,5440,200
|
|
20240502,131700,231815900,5420,5420,5440,5420,641
|
|
20240502,131600,228340460,5420,5420,5420,5420,0
|
|
20240502,131500,228340460,5420,5420,5420,5420,0
|
|
20240502,131400,228340460,5420,5430,5430,5420,151
|
|
20240502,131300,227521470,5430,5430,5430,5430,26
|
|
20240502,131200,227380290,5440,5440,5440,5440,0
|
|
20240502,131100,227380290,5440,5440,5440,5440,5
|
|
20240502,131000,227353090,5440,5440,5440,5440,12
|
|
20240502,130900,227287810,5430,5420,5430,5420,71
|
|
20240502,130800,226902300,5430,5430,5430,5430,58
|
|
20240502,130700,226587360,5430,5430,5430,5430,12
|
|
20240502,130600,226522200,5420,5420,5420,5420,65
|
|
20240502,130500,226169900,5410,5420,5420,5410,13
|
|
20240502,130400,226099450,5420,5420,5420,5420,43
|
|
20240502,130300,225866390,5420,5420,5420,5420,0
|
|
20240502,130200,225866390,5420,5420,5420,5420,0
|
|
20240502,130100,225866390,5420,5420,5420,5420,0
|
|
20240502,130000,225866390,5420,5420,5420,5420,0
|
|
20240502,125900,225866390,5420,5410,5420,5410,3
|
|
20240502,125800,225850150,5410,5410,5410,5410,0
|
|
20240502,125700,225850150,5410,5410,5410,5410,0
|
|
20240502,125600,225850150,5410,5420,5420,5410,18
|
|
20240502,125500,225752600,5410,5410,5410,5410,100
|
|
20240502,125400,225211600,5440,5440,5440,5440,0
|
|
20240502,125300,225211600,5440,5420,5440,5420,811
|
|
20240502,125200,220815760,5440,5420,5440,5420,169
|
|
20240502,125100,219898130,5430,5430,5430,5430,5
|
|
20240502,125000,219870980,5430,5430,5430,5430,9
|
|
20240502,124900,219822110,5440,5440,5440,5440,0
|
|
20240502,124800,219822110,5440,5440,5440,5440,0
|
|
20240502,124700,219822110,5440,5440,5440,5440,0
|
|
20240502,124600,219822110,5440,5440,5440,5440,0
|
|
20240502,124500,219822110,5440,5440,5440,5440,200
|
|
20240502,124400,218734110,5440,5440,5440,5440,0
|
|
20240502,124300,218734110,5440,5440,5440,5440,0
|
|
20240502,124200,218734110,5440,5440,5440,5440,0
|
|
20240502,124100,218734110,5440,5440,5440,5440,5
|
|
20240502,124000,218706910,5440,5440,5440,5440,0
|
|
20240502,123900,218706910,5440,5440,5440,5440,0
|
|
20240502,123800,218706910,5440,5440,5440,5440,25
|
|
20240502,123700,218570910,5430,5430,5430,5430,10
|
|
20240502,123600,218516610,5440,5440,5440,5440,0
|
|
20240502,123500,218516610,5440,5440,5440,5440,1
|
|
20240502,123400,218511170,5430,5430,5430,5430,0
|
|
20240502,123300,218511170,5430,5430,5430,5430,95
|
|
20240502,123200,217995320,5430,5430,5430,5430,32
|
|
20240502,123100,217821560,5430,5430,5430,5430,0
|
|
20240502,123000,217821560,5430,5430,5430,5430,63
|
|
20240502,122900,217479470,5440,5440,5440,5440,0
|
|
20240502,122800,217479470,5440,5440,5440,5440,0
|
|
20240502,122700,217479470,5440,5440,5440,5440,0
|
|
20240502,122600,217479470,5440,5440,5440,5440,33
|
|
20240502,122500,217299950,5440,5440,5440,5440,0
|
|
20240502,122400,217299950,5440,5440,5440,5440,0
|
|
20240502,122300,217299950,5440,5440,5440,5440,10
|
|
20240502,122200,217245550,5440,5440,5440,5440,0
|
|
20240502,122100,217245550,5440,5430,5440,5430,38
|
|
20240502,122000,217038880,5400,5400,5400,5400,0
|
|
20240502,121900,217038880,5400,5400,5400,5400,0
|
|
20240502,121800,217038880,5400,5430,5440,5400,1730
|
|
20240502,121700,207675050,5430,5430,5430,5430,33
|
|
20240502,121600,207495860,5430,5430,5430,5430,214
|
|
20240502,121500,206333840,5430,5430,5430,5430,0
|
|
20240502,121400,206333840,5430,5430,5430,5430,120
|
|
20240502,121300,205682240,5430,5430,5430,5430,0
|
|
20240502,121200,205682240,5430,5430,5430,5430,0
|
|
20240502,121100,205682240,5430,5430,5430,5430,0
|
|
20240502,121000,205682240,5430,5400,5430,5390,1188
|
|
20240502,120900,199267240,5420,5420,5420,5420,56
|
|
20240502,120800,198963720,5430,5430,5430,5430,8
|
|
20240502,120700,198920280,5430,5430,5430,5430,620
|
|
20240502,120600,195553680,5430,5430,5430,5430,0
|
|
20240502,120500,195553680,5430,5430,5430,5430,64
|
|
20240502,120400,195206160,5430,5430,5430,5430,36
|
|
20240502,120300,195010680,5430,5430,5430,5430,0
|
|
20240502,120200,195010680,5430,5430,5430,5430,0
|
|
20240502,120100,195010680,5430,5430,5430,5430,0
|
|
20240502,120000,195010680,5430,5420,5430,5420,35
|
|
20240502,115900,194820650,5400,5400,5400,5400,0
|
|
20240502,115800,194820650,5400,5400,5400,5400,0
|
|
20240502,115700,194820650,5400,5400,5400,5400,0
|
|
20240502,115600,194820650,5400,5400,5400,5400,1
|
|
20240502,115500,194815250,5420,5420,5420,5420,0
|
|
20240502,115400,194815250,5420,5420,5420,5420,250
|
|
20240502,115300,193460250,5430,5430,5430,5430,1
|
|
20240502,115200,193454820,5420,5420,5420,5420,0
|
|
20240502,115100,193454820,5420,5420,5430,5420,317
|
|
20240502,115000,191736220,5410,5410,5410,5410,0
|
|
20240502,114900,191736220,5410,5410,5410,5410,0
|
|
20240502,114800,191736220,5410,5410,5410,5410,0
|
|
20240502,114700,191736220,5410,5410,5410,5410,0
|
|
20240502,114600,191736220,5410,5410,5410,5410,0
|
|
20240502,114500,191736220,5410,5410,5410,5410,1
|
|
20240502,114400,191730810,5430,5430,5430,5430,71
|
|
20240502,114300,191345280,5390,5390,5390,5390,0
|
|
20240502,114200,191345280,5390,5390,5390,5390,290
|
|
20240502,114100,189782180,5390,5390,5390,5390,2
|
|
20240502,114000,189771400,5390,5400,5400,5390,251
|
|
20240502,113900,188416030,5430,5430,5430,5430,0
|
|
20240502,113800,188416030,5430,5430,5430,5430,38
|
|
20240502,113700,188209690,5430,5430,5430,5430,0
|
|
20240502,113600,188209690,5430,5430,5430,5430,0
|
|
20240502,113500,188209690,5430,5430,5430,5430,0
|
|
20240502,113400,188209690,5430,5430,5430,5430,219
|
|
20240502,113300,187020520,5420,5420,5420,5420,0
|
|
20240502,113200,187020520,5420,5420,5420,5420,60
|
|
20240502,113100,186695320,5430,5430,5430,5430,0
|
|
20240502,113000,186695320,5430,5430,5430,5430,0
|
|
20240502,112900,186695320,5430,5430,5430,5430,19
|
|
20240502,112800,186592150,5430,5420,5430,5420,250
|
|
20240502,112700,185234960,5430,5430,5430,5430,100
|
|
20240502,112600,184691960,5430,5420,5430,5420,276
|
|
20240502,112500,183194970,5430,5430,5430,5430,0
|
|
20240502,112400,183194970,5430,5430,5430,5430,0
|
|
20240502,112300,183194970,5430,5430,5430,5430,0
|
|
20240502,112200,183194970,5430,5430,5430,5430,0
|
|
20240502,112100,183194970,5430,5430,5430,5430,0
|
|
20240502,112000,183194970,5430,5380,5430,5380,505
|
|
20240502,111900,180464300,5400,5400,5400,5400,1
|
|
20240502,111800,180458900,5400,5400,5400,5400,11
|
|
20240502,111700,180399500,5400,5400,5400,5400,0
|
|
20240502,111600,180399500,5400,5400,5400,5400,2
|
|
20240502,111500,180388700,5380,5380,5380,5380,0
|
|
20240502,111400,180388700,5380,5380,5380,5380,233
|
|
20240502,111300,179135160,5380,5380,5380,5380,71
|
|
20240502,111200,178753180,5370,5370,5370,5370,0
|
|
20240502,111100,178753180,5370,5370,5370,5370,0
|
|
20240502,111000,178753180,5370,5370,5370,5370,0
|
|
20240502,110900,178753180,5370,5400,5400,5370,47
|
|
20240502,110800,178500580,5410,5440,5440,5410,232
|
|
20240502,110700,177240600,5440,5440,5450,5430,783
|
|
20240502,110600,172981580,5440,5440,5440,5440,1295
|
|
20240502,110500,165936780,5440,5440,5440,5410,75
|
|
20240502,110400,165529380,5440,5410,5440,5410,847
|
|
20240502,110300,160943360,5450,5440,5450,5440,606
|
|
20240502,110200,157644260,5450,5450,5450,5450,0
|
|
20240502,110100,157644260,5450,5450,5450,5450,0
|
|
20240502,110000,157644260,5450,5450,5450,5450,0
|
|
20240502,105900,157644260,5450,5390,5450,5390,2450
|
|
20240502,105800,144385550,5360,5360,5360,5360,0
|
|
20240502,105700,144385550,5360,5360,5360,5360,50
|
|
20240502,105600,144117550,5360,5400,5400,5360,110
|
|
20240502,105500,143527550,5400,5370,5400,5370,421
|
|
20240502,105400,141263840,5400,5390,5410,5380,602
|
|
20240502,105300,138018510,5390,5430,5430,5390,1135
|
|
20240502,105200,131886080,5430,5390,5440,5390,4470
|
|
20240502,105100,107703890,5400,5380,5400,5380,193
|
|
20240502,105000,106664090,5380,5400,5400,5380,501
|
|
20240502,104900,103968490,5390,5370,5390,5370,1401
|
|
20240502,104800,96434510,5370,5340,5370,5340,546
|
|
20240502,104700,93510150,5340,5330,5340,5330,817
|
|
20240502,104600,89148330,5310,5310,5310,5310,155
|
|
20240502,104500,88325280,5330,5330,5330,5330,0
|
|
20240502,104400,88325280,5330,5330,5330,5330,0
|
|
20240502,104300,88325280,5330,5330,5330,5330,0
|
|
20240502,104200,88325280,5330,5330,5330,5330,0
|
|
20240502,104100,88325280,5330,5310,5330,5310,76
|
|
20240502,104000,87920660,5310,5330,5330,5310,172
|
|
20240502,103900,87007320,5330,5300,5330,5300,1461
|
|
20240502,103800,79246310,5300,5300,5300,5300,0
|
|
20240502,103700,79246310,5300,5300,5300,5300,1
|
|
20240502,103600,79241010,5300,5300,5300,5300,0
|
|
20240502,103500,79241010,5300,5300,5300,5300,6
|
|
20240502,103400,79209210,5300,5300,5300,5300,0
|
|
20240502,103300,79209210,5300,5300,5300,5300,0
|
|
20240502,103200,79209210,5300,5290,5300,5290,159
|
|
20240502,103100,78367460,5300,5300,5300,5300,133
|
|
20240502,103000,77662560,5300,5300,5300,5300,0
|
|
20240502,102900,77662560,5300,5300,5300,5300,9
|
|
20240502,102800,77614860,5300,5300,5300,5300,40
|
|
20240502,102700,77402860,5310,5310,5310,5310,0
|
|
20240502,102600,77402860,5310,5310,5310,5310,0
|
|
20240502,102500,77402860,5310,5300,5310,5300,87
|
|
20240502,102400,76941540,5300,5290,5300,5250,224
|
|
20240502,102300,75763040,5290,5260,5290,5260,270
|
|
20240502,102200,74340740,5290,5290,5290,5290,0
|
|
20240502,102100,74340740,5290,5290,5290,5290,0
|
|
20240502,102000,74340740,5290,5290,5290,5290,0
|
|
20240502,101900,74340740,5290,5290,5290,5290,0
|
|
20240502,101800,74340740,5290,5290,5290,5290,189
|
|
20240502,101700,73340930,5290,5290,5290,5290,4
|
|
20240502,101600,73319770,5290,5290,5290,5290,0
|
|
20240502,101500,73319770,5290,5290,5290,5290,0
|
|
20240502,101400,73319770,5290,5290,5290,5290,0
|
|
20240502,101300,73319770,5290,5290,5290,5290,1
|
|
20240502,101200,73314480,5290,5290,5290,5290,4
|
|
20240502,101100,73293320,5290,5290,5290,5290,0
|
|
20240502,101000,73293320,5290,5280,5290,5230,809
|
|
20240502,100900,69038330,5290,5290,5290,5290,5
|
|
20240502,100800,69011880,5280,5270,5280,5270,404
|
|
20240502,100700,66880470,5250,5250,5250,5250,224
|
|
20240502,100600,65704470,5250,5240,5250,5240,303
|
|
20240502,100500,64113820,5240,5240,5250,5240,13
|
|
20240502,100400,64045680,5250,5250,5250,5250,10
|
|
20240502,100300,63993180,5250,5260,5260,5250,30
|
|
20240502,100200,63835580,5260,5260,5260,5260,3
|
|
20240502,100100,63819800,5270,5270,5270,5270,0
|
|
20240502,100000,63819800,5270,5250,5280,5250,449
|
|
20240502,095900,61454820,5250,5250,5250,5250,0
|
|
20240502,095800,61454820,5250,5250,5250,5250,0
|
|
20240502,095700,61454820,5250,5250,5250,5250,0
|
|
20240502,095600,61454820,5250,5250,5250,5250,0
|
|
20240502,095500,61454820,5250,5250,5250,5250,0
|
|
20240502,095400,61454820,5250,5250,5250,5250,0
|
|
20240502,095300,61454820,5250,5250,5250,5250,0
|
|
20240502,095200,61454820,5250,5250,5250,5250,0
|
|
20240502,095100,61454820,5250,5250,5250,5250,0
|
|
20240502,095000,61454820,5250,5250,5250,5250,0
|
|
20240502,094900,61454820,5250,5250,5250,5250,8
|
|
20240502,094800,61412820,5260,5260,5260,5260,10
|
|
20240502,094700,61360220,5270,5270,5270,5270,0
|
|
20240502,094600,61360220,5270,5270,5270,5270,0
|
|
20240502,094500,61360220,5270,5270,5270,5270,0
|
|
20240502,094400,61360220,5270,5270,5270,5270,3
|
|
20240502,094300,61344410,5260,5260,5260,5260,0
|
|
20240502,094200,61344410,5260,5260,5260,5260,0
|
|
20240502,094100,61344410,5260,5280,5280,5260,214
|
|
20240502,094000,60218700,5280,5290,5290,5280,2
|
|
20240502,093900,60208130,5290,5290,5290,5290,0
|
|
20240502,093800,60208130,5290,5290,5290,5290,0
|
|
20240502,093700,60208130,5290,5290,5290,5290,0
|
|
20240502,093600,60208130,5290,5290,5290,5290,0
|
|
20240502,093500,60208130,5290,5290,5290,5290,0
|
|
20240502,093400,60208130,5290,5290,5290,5290,200
|
|
20240502,093300,59150130,5290,5280,5290,5280,850
|
|
20240502,093200,54660110,5260,5260,5260,5260,121
|
|
20240502,093100,54023650,5250,5250,5250,5250,50
|
|
20240502,093000,53761150,5250,5280,5280,5250,3585
|
|
20240502,092900,34913060,5310,5310,5310,5310,2
|
|
20240502,092800,34902440,5310,5310,5310,5310,3
|
|
20240502,092700,34886510,5310,5310,5310,5310,41
|
|
20240502,092600,34668800,5310,5310,5310,5310,1
|
|
20240502,092500,34663490,5280,5310,5310,5280,106
|
|
20240502,092400,34103630,5310,5310,5310,5310,0
|
|
20240502,092300,34103630,5310,5310,5310,5310,0
|
|
20240502,092200,34103630,5310,5300,5310,5300,257
|
|
20240502,092100,32741030,5300,5300,5300,5300,60
|
|
20240502,092000,32423030,5300,5300,5300,5300,8
|
|
20240502,091900,32380630,5300,5290,5300,5290,12
|
|
20240502,091800,32317050,5270,5270,5270,5270,10
|
|
20240502,091700,32264350,5300,5300,5300,5300,0
|
|
20240502,091600,32264350,5300,5280,5300,5280,396
|
|
20240502,091500,30172270,5310,5280,5310,5280,40
|
|
20240502,091400,29960470,5280,5250,5280,5250,50
|
|
20240502,091300,29696800,5210,5210,5210,5210,10
|
|
20240502,091200,29644700,5260,5250,5260,5250,454
|
|
20240502,091100,27259700,5250,5220,5250,5140,1524
|
|
20240502,091000,19315460,5250,5250,5250,5250,0
|
|
20240502,090900,19315460,5250,5250,5250,5250,85
|
|
20240502,090800,18869210,5250,5250,5250,5250,0
|
|
20240502,090700,18869210,5250,5250,5250,5250,43
|
|
20240502,090600,18643460,5250,5250,5250,5250,11
|
|
20240502,090500,18585710,5240,5240,5240,5240,20
|
|
20240502,090400,18480910,5240,5240,5240,5240,600
|
|
20240502,090300,15336910,5240,5240,5240,5240,0
|
|
20240502,090200,15336910,5240,5250,5250,5240,44
|
|
20240502,090100,15105930,5240,5240,5240,5240,130
|
|
20240502,090000,14424730,5250,5280,5280,5250,1786
|