631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192800,210565520,5380,5380,5380,5380,993
|
|
20240503,192700,210565520,5380,5380,5380,5380,0
|
|
20240503,192600,210565520,5380,5380,5380,5380,0
|
|
20240503,192500,210565520,5380,5380,5380,5380,0
|
|
20240503,192400,210565520,5380,5380,5380,5380,0
|
|
20240503,192300,210565520,5380,5380,5380,5380,0
|
|
20240503,192200,210565520,5380,5380,5380,5380,0
|
|
20240503,192100,210565520,5380,5380,5380,5380,0
|
|
20240503,192000,210565520,5380,5380,5380,5380,0
|
|
20240503,191900,210565520,5380,5380,5380,5380,0
|
|
20240503,191800,210565520,5380,5380,5380,5380,0
|
|
20240503,191700,210565520,5380,5380,5380,5380,0
|
|
20240503,191600,210565520,5380,5380,5380,5380,0
|
|
20240503,191500,210565520,5380,5380,5380,5380,0
|
|
20240503,191400,210565520,5380,5380,5380,5380,0
|
|
20240503,191300,210565520,5380,5380,5380,5380,0
|
|
20240503,191200,210565520,5380,5380,5380,5380,0
|
|
20240503,191100,210565520,5380,5380,5380,5380,0
|
|
20240503,191000,210565520,5380,5380,5380,5380,0
|
|
20240503,190900,210565520,5380,5380,5380,5380,0
|
|
20240503,190800,210565520,5380,5380,5380,5380,0
|
|
20240503,190700,210565520,5380,5380,5380,5380,0
|
|
20240503,190600,210565520,5380,5380,5380,5380,0
|
|
20240503,190500,210565520,5380,5380,5380,5380,0
|
|
20240503,190400,210565520,5380,5380,5380,5380,0
|
|
20240503,190300,210565520,5380,5380,5380,5380,0
|
|
20240503,190200,210565520,5380,5380,5380,5380,0
|
|
20240503,190100,210565520,5380,5380,5380,5380,0
|
|
20240503,190000,210565520,5380,5380,5380,5380,0
|
|
20240503,185900,210565520,5380,5380,5380,5380,0
|
|
20240503,185800,210565520,5380,5380,5380,5380,993
|
|
20240503,185700,210565520,5380,5380,5380,5380,0
|
|
20240503,185600,210565520,5380,5380,5380,5380,0
|
|
20240503,185500,210565520,5380,5380,5380,5380,0
|
|
20240503,185400,210565520,5380,5380,5380,5380,0
|
|
20240503,185300,210565520,5380,5380,5380,5380,0
|
|
20240503,185200,210565520,5380,5380,5380,5380,0
|
|
20240503,185100,210565520,5380,5380,5380,5380,0
|
|
20240503,185000,210565520,5380,5380,5380,5380,0
|
|
20240503,184900,210565520,5380,5380,5380,5380,0
|
|
20240503,184800,210565520,5380,5380,5380,5380,0
|
|
20240503,184700,210565520,5380,5380,5380,5380,0
|
|
20240503,184600,210565520,5380,5380,5380,5380,0
|
|
20240503,184500,210565520,5380,5380,5380,5380,0
|
|
20240503,184400,210565520,5380,5380,5380,5380,0
|
|
20240503,184300,210565520,5380,5380,5380,5380,0
|
|
20240503,184200,210565520,5380,5380,5380,5380,0
|
|
20240503,184100,210565520,5380,5380,5380,5380,0
|
|
20240503,184000,210565520,5380,5380,5380,5380,0
|
|
20240503,183900,210565520,5380,5380,5380,5380,0
|
|
20240503,183800,210565520,5380,5380,5380,5380,0
|
|
20240503,183700,210565520,5380,5380,5380,5380,0
|
|
20240503,183600,210565520,5380,5380,5380,5380,0
|
|
20240503,183500,210565520,5380,5380,5380,5380,0
|
|
20240503,183400,210565520,5380,5380,5380,5380,0
|
|
20240503,183300,210565520,5380,5380,5380,5380,0
|
|
20240503,183200,210565520,5380,5380,5380,5380,0
|
|
20240503,183100,210565520,5380,5380,5380,5380,0
|
|
20240503,183000,210565520,5380,5380,5380,5380,0
|
|
20240503,182900,210565520,5380,5380,5380,5380,0
|
|
20240503,182800,210565520,5380,5380,5380,5380,993
|
|
20240503,182700,210565520,5380,5380,5380,5380,0
|
|
20240503,182600,210565520,5380,5380,5380,5380,0
|
|
20240503,182500,210565520,5380,5380,5380,5380,0
|
|
20240503,182400,210565520,5380,5380,5380,5380,0
|
|
20240503,182300,210565520,5380,5380,5380,5380,0
|
|
20240503,182200,210565520,5380,5380,5380,5380,0
|
|
20240503,182100,210565520,5380,5380,5380,5380,0
|
|
20240503,182000,210565520,5380,5380,5380,5380,0
|
|
20240503,181900,210565520,5380,5380,5380,5380,0
|
|
20240503,181800,210565520,5380,5380,5380,5380,0
|
|
20240503,181700,210565520,5380,5380,5380,5380,0
|
|
20240503,181600,210565520,5380,5380,5380,5380,0
|
|
20240503,181500,210565520,5380,5380,5380,5380,0
|
|
20240503,181400,210565520,5380,5380,5380,5380,0
|
|
20240503,181300,210565520,5380,5380,5380,5380,0
|
|
20240503,181200,210565520,5380,5380,5380,5380,0
|
|
20240503,181100,210565520,5380,5380,5380,5380,0
|
|
20240503,181000,210565520,5380,5380,5380,5380,0
|
|
20240503,180900,210565520,5380,5380,5380,5380,0
|
|
20240503,180800,210565520,5380,5380,5380,5380,0
|
|
20240503,180700,210565520,5380,5380,5380,5380,0
|
|
20240503,180600,210565520,5380,5380,5380,5380,0
|
|
20240503,180500,210565520,5380,5380,5380,5380,0
|
|
20240503,180400,210565520,5380,5380,5380,5380,0
|
|
20240503,180300,210565520,5380,5380,5380,5380,0
|
|
20240503,180200,210565520,5380,5380,5380,5380,0
|
|
20240503,180100,210565520,5380,5380,5380,5380,0
|
|
20240503,180000,210565520,5380,5380,5380,5380,0
|
|
20240503,175900,210565520,5380,5380,5380,5380,0
|
|
20240503,175800,210565520,5380,5380,5380,5380,993
|
|
20240503,175700,210565520,5380,5380,5380,5380,0
|
|
20240503,175600,210565520,5380,5380,5380,5380,0
|
|
20240503,175500,210565520,5380,5380,5380,5380,0
|
|
20240503,175400,210565520,5380,5380,5380,5380,0
|
|
20240503,175300,210565520,5380,5380,5380,5380,0
|
|
20240503,175200,210565520,5380,5380,5380,5380,0
|
|
20240503,175100,210565520,5380,5380,5380,5380,0
|
|
20240503,175000,210565520,5380,5380,5380,5380,0
|
|
20240503,174900,210565520,5380,5380,5380,5380,0
|
|
20240503,174800,210565520,5380,5380,5380,5380,0
|
|
20240503,174700,210565520,5380,5380,5380,5380,0
|
|
20240503,174600,210565520,5380,5380,5380,5380,0
|
|
20240503,174500,210565520,5380,5380,5380,5380,0
|
|
20240503,174400,210565520,5380,5380,5380,5380,0
|
|
20240503,174300,210565520,5380,5380,5380,5380,0
|
|
20240503,174200,210565520,5380,5380,5380,5380,0
|
|
20240503,174100,210565520,5380,5380,5380,5380,0
|
|
20240503,174000,210565520,5380,5380,5380,5380,0
|
|
20240503,173900,210565520,5380,5380,5380,5380,0
|
|
20240503,173800,210565520,5380,5380,5380,5380,0
|
|
20240503,173700,210565520,5380,5380,5380,5380,0
|
|
20240503,173600,210565520,5380,5380,5380,5380,0
|
|
20240503,173500,210565520,5380,5380,5380,5380,0
|
|
20240503,173400,210565520,5380,5380,5380,5380,0
|
|
20240503,173300,210565520,5380,5380,5380,5380,0
|
|
20240503,173200,210565520,5380,5380,5380,5380,0
|
|
20240503,173100,210565520,5380,5380,5380,5380,0
|
|
20240503,173000,210565520,5380,5380,5380,5380,0
|
|
20240503,172900,210565520,5380,5380,5380,5380,0
|
|
20240503,172800,210565520,5380,5380,5380,5380,993
|
|
20240503,172700,210565520,5380,5380,5380,5380,0
|
|
20240503,172600,210565520,5380,5380,5380,5380,0
|
|
20240503,172500,210565520,5380,5380,5380,5380,0
|
|
20240503,172400,210565520,5380,5380,5380,5380,0
|
|
20240503,172300,210565520,5380,5380,5380,5380,0
|
|
20240503,172200,210565520,5380,5380,5380,5380,0
|
|
20240503,172100,210565520,5380,5380,5380,5380,0
|
|
20240503,172000,210565520,5380,5380,5380,5380,0
|
|
20240503,171900,210565520,5380,5380,5380,5380,0
|
|
20240503,171800,210565520,5380,5380,5380,5380,0
|
|
20240503,171700,210565520,5380,5380,5380,5380,0
|
|
20240503,171600,210565520,5380,5380,5380,5380,0
|
|
20240503,171500,210565520,5380,5380,5380,5380,0
|
|
20240503,171400,210565520,5380,5380,5380,5380,0
|
|
20240503,171300,210565520,5380,5380,5380,5380,0
|
|
20240503,171200,210565520,5380,5380,5380,5380,0
|
|
20240503,171100,210565520,5380,5380,5380,5380,0
|
|
20240503,171000,210565520,5380,5380,5380,5380,0
|
|
20240503,170900,210565520,5380,5380,5380,5380,0
|
|
20240503,170800,210565520,5380,5380,5380,5380,0
|
|
20240503,170700,210565520,5380,5380,5380,5380,0
|
|
20240503,170600,210565520,5380,5380,5380,5380,0
|
|
20240503,170500,210565520,5380,5380,5380,5380,0
|
|
20240503,170400,210565520,5380,5380,5380,5380,0
|
|
20240503,170300,210565520,5380,5380,5380,5380,0
|
|
20240503,170200,210565520,5380,5380,5380,5380,0
|
|
20240503,170100,210565520,5380,5380,5380,5380,0
|
|
20240503,170000,210565520,5380,5380,5380,5380,0
|
|
20240503,165900,210565520,5380,5380,5380,5380,0
|
|
20240503,165800,210565520,5380,5380,5380,5380,993
|
|
20240503,165700,210565520,5380,5380,5380,5380,0
|
|
20240503,165600,210565520,5380,5380,5380,5380,0
|
|
20240503,165500,210565520,5380,5380,5380,5380,0
|
|
20240503,165400,210565520,5380,5380,5380,5380,0
|
|
20240503,165300,210565520,5380,5380,5380,5380,0
|
|
20240503,165200,210565520,5380,5380,5380,5380,0
|
|
20240503,165100,210565520,5380,5380,5380,5380,0
|
|
20240503,165000,210565520,5380,5380,5380,5380,0
|
|
20240503,164900,210565520,5380,5380,5380,5380,0
|
|
20240503,164800,210565520,5380,5380,5380,5380,0
|
|
20240503,164700,210565520,5380,5380,5380,5380,0
|
|
20240503,164600,210565520,5380,5380,5380,5380,0
|
|
20240503,164500,210565520,5380,5380,5380,5380,0
|
|
20240503,164400,210565520,5380,5380,5380,5380,0
|
|
20240503,164300,210565520,5380,5380,5380,5380,0
|
|
20240503,164200,210565520,5380,5380,5380,5380,0
|
|
20240503,164100,210565520,5380,5380,5380,5380,0
|
|
20240503,164000,210565520,5380,5380,5380,5380,0
|
|
20240503,163900,210565520,5380,5380,5380,5380,0
|
|
20240503,163800,210565520,5380,5380,5380,5380,0
|
|
20240503,163700,210565520,5380,5380,5380,5380,0
|
|
20240503,163600,210565520,5380,5380,5380,5380,0
|
|
20240503,163500,210565520,5380,5380,5380,5380,0
|
|
20240503,163400,210565520,5380,5380,5380,5380,0
|
|
20240503,163300,210565520,5380,5380,5380,5380,0
|
|
20240503,163200,210565520,5380,5380,5380,5380,0
|
|
20240503,163100,210565520,5380,5380,5380,5380,0
|
|
20240503,163000,210565520,5380,5380,5380,5380,0
|
|
20240503,162900,210565520,5380,5380,5380,5380,0
|
|
20240503,162800,210565520,5380,5380,5380,5380,993
|
|
20240503,162700,210565520,5380,5380,5380,5380,0
|
|
20240503,162600,210565520,5380,5380,5380,5380,0
|
|
20240503,162500,210565520,5380,5380,5380,5380,0
|
|
20240503,162400,210565520,5380,5380,5380,5380,0
|
|
20240503,162300,210565520,5380,5380,5380,5380,0
|
|
20240503,162200,210565520,5380,5380,5380,5380,0
|
|
20240503,162100,210565520,5380,5380,5380,5380,0
|
|
20240503,162000,210565520,5380,5380,5380,5380,0
|
|
20240503,161900,210565520,5380,5380,5380,5380,0
|
|
20240503,161800,210565520,5380,5380,5380,5380,0
|
|
20240503,161700,210565520,5380,5380,5380,5380,0
|
|
20240503,161600,210565520,5380,5380,5380,5380,0
|
|
20240503,161500,210565520,5380,5380,5380,5380,0
|
|
20240503,161400,210565520,5380,5380,5380,5380,0
|
|
20240503,161300,210565520,5380,5380,5380,5380,0
|
|
20240503,161200,210565520,5380,5380,5380,5380,0
|
|
20240503,161100,210565520,5380,5380,5380,5380,0
|
|
20240503,161000,210565520,5380,5380,5380,5380,0
|
|
20240503,160900,210565520,5380,5380,5380,5380,0
|
|
20240503,160800,210565520,5380,5380,5380,5380,0
|
|
20240503,160700,210565520,5380,5380,5380,5380,0
|
|
20240503,160600,210565520,5380,5380,5380,5380,0
|
|
20240503,160500,210565520,5380,5380,5380,5380,0
|
|
20240503,160400,210565520,5380,5380,5380,5380,0
|
|
20240503,160300,210565520,5380,5380,5380,5380,0
|
|
20240503,160200,210565520,5380,5380,5380,5380,0
|
|
20240503,160100,210565520,5380,5380,5380,5380,0
|
|
20240503,160000,210565520,5380,5380,5380,5380,0
|
|
20240503,155900,210565520,5380,5380,5380,5380,0
|
|
20240503,155800,210565520,5380,5380,5380,5380,993
|
|
20240503,155700,210565520,5380,5380,5380,5380,0
|
|
20240503,155600,210565520,5380,5380,5380,5380,0
|
|
20240503,155500,210565520,5380,5380,5380,5380,0
|
|
20240503,155400,210565520,5380,5380,5380,5380,0
|
|
20240503,155300,210565520,5380,5380,5380,5380,0
|
|
20240503,155200,210565520,5380,5380,5380,5380,0
|
|
20240503,155100,210565520,5380,5380,5380,5380,0
|
|
20240503,155000,210565520,5380,5380,5380,5380,0
|
|
20240503,154900,210565520,5380,5380,5380,5380,0
|
|
20240503,154800,210565520,5380,5380,5380,5380,0
|
|
20240503,154700,210565520,5380,5380,5380,5380,0
|
|
20240503,154600,210565520,5380,5380,5380,5380,0
|
|
20240503,154500,210565520,5380,5380,5380,5380,0
|
|
20240503,154400,210565520,5380,5380,5380,5380,0
|
|
20240503,154300,210565520,5380,5380,5380,5380,0
|
|
20240503,154200,210565520,5380,5380,5380,5380,0
|
|
20240503,154100,210565520,5380,5380,5380,5380,0
|
|
20240503,154000,210565520,5380,5380,5380,5380,0
|
|
20240503,153900,210565520,5380,5380,5380,5380,0
|
|
20240503,153800,210565520,5380,5380,5380,5380,0
|
|
20240503,153700,210565520,5380,5380,5380,5380,0
|
|
20240503,153600,210565520,5380,5380,5380,5380,0
|
|
20240503,153500,210565520,5380,5380,5380,5380,0
|
|
20240503,153400,210565520,5380,5380,5380,5380,0
|
|
20240503,153300,210565520,5380,5380,5380,5380,0
|
|
20240503,153200,210565520,5380,5380,5380,5380,0
|
|
20240503,153100,210565520,5380,5380,5380,5380,0
|
|
20240503,153000,210565520,5380,5380,5380,5380,993
|
|
20240503,152900,205223180,5340,5340,5340,5340,0
|
|
20240503,152800,205223180,5340,5340,5340,5340,0
|
|
20240503,152700,205223180,5340,5340,5340,5340,0
|
|
20240503,152600,205223180,5340,5340,5340,5340,0
|
|
20240503,152500,205223180,5340,5340,5340,5340,0
|
|
20240503,152400,205223180,5340,5340,5340,5340,0
|
|
20240503,152300,205223180,5340,5340,5340,5340,0
|
|
20240503,152200,205223180,5340,5340,5340,5340,0
|
|
20240503,152100,205223180,5340,5340,5340,5340,0
|
|
20240503,152000,205223180,5340,5340,5340,5340,0
|
|
20240503,151900,205223180,5340,5340,5340,5340,51
|
|
20240503,151800,204950840,5360,5360,5360,5360,0
|
|
20240503,151700,204950840,5360,5360,5360,5360,0
|
|
20240503,151600,204950840,5360,5360,5360,5360,0
|
|
20240503,151500,204950840,5360,5340,5360,5340,3
|
|
20240503,151400,204934800,5340,5340,5340,5340,0
|
|
20240503,151300,204934800,5340,5340,5340,5340,0
|
|
20240503,151200,204934800,5340,5340,5340,5340,600
|
|
20240503,151100,201730800,5370,5370,5370,5370,0
|
|
20240503,151000,201730800,5370,5370,5370,5370,0
|
|
20240503,150900,201730800,5370,5370,5370,5370,0
|
|
20240503,150800,201730800,5370,5370,5370,5370,0
|
|
20240503,150700,201730800,5370,5370,5370,5370,1
|
|
20240503,150600,201725430,5370,5350,5370,5340,206
|
|
20240503,150500,200622200,5340,5340,5340,5340,0
|
|
20240503,150400,200622200,5340,5340,5340,5340,0
|
|
20240503,150300,200622200,5340,5340,5340,5340,0
|
|
20240503,150200,200622200,5340,5350,5350,5340,1500
|
|
20240503,150100,192611830,5370,5370,5370,5370,0
|
|
20240503,150000,192611830,5370,5370,5370,5370,2
|
|
20240503,145900,192601090,5370,5370,5370,5370,0
|
|
20240503,145800,192601090,5370,5370,5370,5370,0
|
|
20240503,145700,192601090,5370,5370,5370,5370,26
|
|
20240503,145600,192461470,5370,5370,5370,5370,26
|
|
20240503,145500,192321850,5380,5380,5380,5380,113
|
|
20240503,145400,191713910,5380,5380,5380,5380,1
|
|
20240503,145300,191708530,5350,5350,5350,5350,0
|
|
20240503,145200,191708530,5350,5350,5350,5350,0
|
|
20240503,145100,191708530,5350,5350,5350,5350,10
|
|
20240503,145000,191655030,5350,5350,5350,5350,0
|
|
20240503,144900,191655030,5350,5350,5350,5350,186
|
|
20240503,144800,190659930,5350,5350,5350,5350,20
|
|
20240503,144700,190552930,5340,5340,5340,5340,0
|
|
20240503,144600,190552930,5340,5340,5340,5340,0
|
|
20240503,144500,190552930,5340,5340,5340,5340,0
|
|
20240503,144400,190552930,5340,5340,5340,5340,0
|
|
20240503,144300,190552930,5340,5340,5340,5340,0
|
|
20240503,144200,190552930,5340,5340,5340,5340,0
|
|
20240503,144100,190552930,5340,5340,5340,5340,0
|
|
20240503,144000,190552930,5340,5340,5340,5340,0
|
|
20240503,143900,190552930,5340,5340,5340,5340,0
|
|
20240503,143800,190552930,5340,5340,5340,5340,0
|
|
20240503,143700,190552930,5340,5340,5340,5340,0
|
|
20240503,143600,190552930,5340,5340,5340,5340,0
|
|
20240503,143500,190552930,5340,5340,5340,5340,0
|
|
20240503,143400,190552930,5340,5340,5340,5340,0
|
|
20240503,143300,190552930,5340,5340,5340,5340,0
|
|
20240503,143200,190552930,5340,5340,5340,5340,0
|
|
20240503,143100,190552930,5340,5360,5360,5340,1459
|
|
20240503,143000,182743750,5380,5380,5380,5380,0
|
|
20240503,142900,182743750,5380,5380,5380,5380,0
|
|
20240503,142800,182743750,5380,5380,5380,5380,0
|
|
20240503,142700,182743750,5380,5380,5380,5380,0
|
|
20240503,142600,182743750,5380,5380,5380,5380,6
|
|
20240503,142500,182711470,5380,5380,5380,5380,0
|
|
20240503,142400,182711470,5380,5380,5380,5380,385
|
|
20240503,142300,180640170,5380,5380,5380,5380,369
|
|
20240503,142200,178654950,5380,5380,5380,5380,508
|
|
20240503,142100,175921910,5380,5380,5380,5380,0
|
|
20240503,142000,175921910,5380,5380,5380,5380,0
|
|
20240503,141900,175921910,5380,5380,5380,5380,360
|
|
20240503,141800,173985110,5360,5360,5360,5360,0
|
|
20240503,141700,173985110,5360,5360,5360,5360,14
|
|
20240503,141600,173910070,5380,5380,5380,5380,0
|
|
20240503,141500,173910070,5380,5380,5380,5380,0
|
|
20240503,141400,173910070,5380,5380,5380,5380,3
|
|
20240503,141300,173893930,5360,5360,5360,5360,0
|
|
20240503,141200,173893930,5360,5360,5360,5360,0
|
|
20240503,141100,173893930,5360,5360,5360,5360,377
|
|
20240503,141000,171873210,5360,5360,5360,5360,1200
|
|
20240503,140900,165441210,5360,5360,5360,5360,16
|
|
20240503,140800,165355450,5360,5360,5360,5360,17
|
|
20240503,140700,165264330,5340,5350,5350,5340,75
|
|
20240503,140600,164863140,5350,5350,5350,5350,0
|
|
20240503,140500,164863140,5350,5350,5350,5350,0
|
|
20240503,140400,164863140,5350,5350,5350,5350,11
|
|
20240503,140300,164804290,5340,5340,5340,5340,0
|
|
20240503,140200,164804290,5340,5340,5340,5340,0
|
|
20240503,140100,164804290,5340,5340,5340,5340,0
|
|
20240503,140000,164804290,5340,5340,5340,5340,0
|
|
20240503,135900,164804290,5340,5340,5340,5340,0
|
|
20240503,135800,164804290,5340,5340,5340,5340,0
|
|
20240503,135700,164804290,5340,5340,5340,5340,0
|
|
20240503,135600,164804290,5340,5340,5340,5340,0
|
|
20240503,135500,164804290,5340,5340,5340,5340,4
|
|
20240503,135400,164782930,5350,5350,5350,5350,1
|
|
20240503,135300,164777580,5350,5350,5350,5350,0
|
|
20240503,135200,164777580,5350,5350,5350,5350,0
|
|
20240503,135100,164777580,5350,5350,5350,5350,0
|
|
20240503,135000,164777580,5350,5350,5350,5350,0
|
|
20240503,134900,164777580,5350,5350,5350,5350,0
|
|
20240503,134800,164777580,5350,5350,5350,5350,6
|
|
20240503,134700,164745480,5340,5340,5340,5340,150
|
|
20240503,134600,163944480,5340,5340,5340,5340,0
|
|
20240503,134500,163944480,5340,5340,5340,5340,0
|
|
20240503,134400,163944480,5340,5340,5340,5340,0
|
|
20240503,134300,163944480,5340,5340,5340,5340,26
|
|
20240503,134200,163805640,5350,5350,5350,5350,1
|
|
20240503,134100,163800290,5350,5350,5350,5350,4
|
|
20240503,134000,163778890,5340,5340,5340,5340,0
|
|
20240503,133900,163778890,5340,5350,5350,5340,400
|
|
20240503,133800,161642220,5360,5360,5360,5360,0
|
|
20240503,133700,161642220,5360,5360,5360,5360,0
|
|
20240503,133600,161642220,5360,5360,5360,5360,0
|
|
20240503,133500,161642220,5360,5360,5360,5360,8
|
|
20240503,133400,161599340,5360,5360,5360,5360,4
|
|
20240503,133300,161577900,5360,5360,5360,5360,0
|
|
20240503,133200,161577900,5360,5360,5360,5360,0
|
|
20240503,133100,161577900,5360,5360,5360,5360,0
|
|
20240503,133000,161577900,5360,5360,5360,5360,0
|
|
20240503,132900,161577900,5360,5360,5360,5360,0
|
|
20240503,132800,161577900,5360,5360,5360,5360,2
|
|
20240503,132700,161567180,5360,5360,5360,5360,0
|
|
20240503,132600,161567180,5360,5360,5360,5360,0
|
|
20240503,132500,161567180,5360,5360,5360,5360,128
|
|
20240503,132400,160881100,5360,5360,5360,5360,0
|
|
20240503,132300,160881100,5360,5360,5360,5360,480
|
|
20240503,132200,158308300,5360,5360,5360,5360,36
|
|
20240503,132100,158115340,5350,5350,5350,5350,0
|
|
20240503,132000,158115340,5350,5350,5350,5350,0
|
|
20240503,131900,158115340,5350,5350,5350,5350,87
|
|
20240503,131800,157649890,5350,5360,5360,5350,16
|
|
20240503,131700,157564260,5340,5340,5340,5340,0
|
|
20240503,131600,157564260,5340,5340,5340,5340,0
|
|
20240503,131500,157564260,5340,5340,5340,5340,0
|
|
20240503,131400,157564260,5340,5340,5340,5340,0
|
|
20240503,131300,157564260,5340,5340,5340,5340,0
|
|
20240503,131200,157564260,5340,5340,5340,5340,0
|
|
20240503,131100,157564260,5340,5340,5340,5340,0
|
|
20240503,131000,157564260,5340,5340,5340,5340,0
|
|
20240503,130900,157564260,5340,5340,5340,5340,0
|
|
20240503,130800,157564260,5340,5350,5350,5340,203
|
|
20240503,130700,156479840,5340,5340,5340,5340,0
|
|
20240503,130600,156479840,5340,5340,5340,5340,0
|
|
20240503,130500,156479840,5340,5340,5340,5340,95
|
|
20240503,130400,155972540,5340,5340,5340,5340,0
|
|
20240503,130300,155972540,5340,5340,5340,5340,0
|
|
20240503,130200,155972540,5340,5340,5340,5340,0
|
|
20240503,130100,155972540,5340,5340,5340,5340,46
|
|
20240503,130000,155726900,5350,5350,5350,5350,136
|
|
20240503,125900,154999300,5370,5370,5370,5370,17
|
|
20240503,125800,154908010,5370,5370,5370,5370,0
|
|
20240503,125700,154908010,5370,5370,5370,5370,0
|
|
20240503,125600,154908010,5370,5370,5370,5370,97
|
|
20240503,125500,154387120,5390,5390,5390,5390,0
|
|
20240503,125400,154387120,5390,5390,5390,5390,0
|
|
20240503,125300,154387120,5390,5390,5390,5390,0
|
|
20240503,125200,154387120,5390,5390,5390,5390,0
|
|
20240503,125100,154387120,5390,5390,5390,5390,0
|
|
20240503,125000,154387120,5390,5390,5390,5390,0
|
|
20240503,124900,154387120,5390,5390,5390,5390,0
|
|
20240503,124800,154387120,5390,5390,5390,5390,60
|
|
20240503,124700,154063720,5380,5380,5380,5380,0
|
|
20240503,124600,154063720,5380,5380,5380,5380,0
|
|
20240503,124500,154063720,5380,5380,5380,5380,0
|
|
20240503,124400,154063720,5380,5380,5380,5380,0
|
|
20240503,124300,154063720,5380,5380,5380,5380,0
|
|
20240503,124200,154063720,5380,5380,5380,5380,929
|
|
20240503,124100,149065700,5370,5370,5370,5370,0
|
|
20240503,124000,149065700,5370,5370,5370,5370,0
|
|
20240503,123900,149065700,5370,5370,5370,5370,0
|
|
20240503,123800,149065700,5370,5370,5370,5370,132
|
|
20240503,123700,148356860,5390,5390,5390,5390,0
|
|
20240503,123600,148356860,5390,5390,5390,5390,10
|
|
20240503,123500,148302960,5350,5350,5350,5350,0
|
|
20240503,123400,148302960,5350,5350,5350,5350,0
|
|
20240503,123300,148302960,5350,5350,5350,5350,0
|
|
20240503,123200,148302960,5350,5350,5350,5350,0
|
|
20240503,123100,148302960,5350,5350,5350,5350,0
|
|
20240503,123000,148302960,5350,5380,5390,5350,486
|
|
20240503,122900,145687370,5380,5380,5380,5380,30
|
|
20240503,122800,145525970,5380,5380,5380,5380,0
|
|
20240503,122700,145525970,5380,5380,5380,5380,1
|
|
20240503,122600,145520590,5390,5390,5390,5390,0
|
|
20240503,122500,145520590,5390,5390,5390,5390,0
|
|
20240503,122400,145520590,5390,5390,5390,5390,0
|
|
20240503,122300,145520590,5390,5390,5390,5390,0
|
|
20240503,122200,145520590,5390,5390,5390,5390,0
|
|
20240503,122100,145520590,5390,5390,5390,5390,0
|
|
20240503,122000,145520590,5390,5390,5390,5390,0
|
|
20240503,121900,145520590,5390,5390,5390,5390,0
|
|
20240503,121800,145520590,5390,5390,5390,5390,1
|
|
20240503,121700,145515200,5340,5340,5340,5340,0
|
|
20240503,121600,145515200,5340,5340,5340,5340,0
|
|
20240503,121500,145515200,5340,5340,5340,5340,0
|
|
20240503,121400,145515200,5340,5340,5340,5340,0
|
|
20240503,121300,145515200,5340,5340,5340,5340,0
|
|
20240503,121200,145515200,5340,5350,5350,5340,360
|
|
20240503,121100,143591750,5390,5390,5390,5390,0
|
|
20240503,121000,143591750,5390,5390,5390,5390,0
|
|
20240503,120900,143591750,5390,5390,5390,5390,0
|
|
20240503,120800,143591750,5390,5390,5390,5390,0
|
|
20240503,120700,143591750,5390,5390,5390,5390,0
|
|
20240503,120600,143591750,5390,5390,5390,5390,0
|
|
20240503,120500,143591750,5390,5390,5390,5390,0
|
|
20240503,120400,143591750,5390,5390,5390,5390,23
|
|
20240503,120300,143467780,5390,5390,5390,5390,52
|
|
20240503,120200,143187500,5390,5390,5390,5390,233
|
|
20240503,120100,141931630,5390,5390,5390,5390,7
|
|
20240503,120000,141893900,5380,5380,5380,5380,0
|
|
20240503,115900,141893900,5380,5380,5380,5380,42
|
|
20240503,115800,141667940,5390,5390,5390,5390,0
|
|
20240503,115700,141667940,5390,5390,5390,5390,0
|
|
20240503,115600,141667940,5390,5390,5390,5390,0
|
|
20240503,115500,141667940,5390,5390,5390,5390,0
|
|
20240503,115400,141667940,5390,5390,5390,5390,0
|
|
20240503,115300,141667940,5390,5390,5390,5390,1
|
|
20240503,115200,141662550,5370,5370,5370,5370,1419
|
|
20240503,115100,134042520,5360,5360,5360,5360,0
|
|
20240503,115000,134042520,5360,5350,5360,5350,101
|
|
20240503,114900,133502120,5350,5350,5350,5350,0
|
|
20240503,114800,133502120,5350,5350,5350,5350,4
|
|
20240503,114700,133480720,5340,5340,5340,5340,0
|
|
20240503,114600,133480720,5340,5340,5340,5340,0
|
|
20240503,114500,133480720,5340,5340,5340,5340,116
|
|
20240503,114400,132861280,5330,5330,5330,5330,0
|
|
20240503,114300,132861280,5330,5340,5340,5330,201
|
|
20240503,114200,131789940,5330,5330,5330,5330,209
|
|
20240503,114100,130675970,5340,5340,5340,5340,0
|
|
20240503,114000,130675970,5340,5340,5340,5340,0
|
|
20240503,113900,130675970,5340,5340,5340,5340,0
|
|
20240503,113800,130675970,5340,5330,5340,5330,63
|
|
20240503,113700,130340150,5330,5330,5330,5330,0
|
|
20240503,113600,130340150,5330,5330,5330,5330,0
|
|
20240503,113500,130340150,5330,5330,5330,5330,0
|
|
20240503,113400,130340150,5330,5330,5330,5330,3
|
|
20240503,113300,130324160,5330,5330,5330,5330,0
|
|
20240503,113200,130324160,5330,5330,5330,5330,0
|
|
20240503,113100,130324160,5330,5330,5330,5330,227
|
|
20240503,113000,129114250,5330,5330,5330,5330,0
|
|
20240503,112900,129114250,5330,5330,5330,5330,0
|
|
20240503,112800,129114250,5330,5330,5330,5330,0
|
|
20240503,112700,129114250,5330,5330,5330,5330,0
|
|
20240503,112600,129114250,5330,5330,5330,5330,0
|
|
20240503,112500,129114250,5330,5330,5330,5330,0
|
|
20240503,112400,129114250,5330,5330,5330,5330,0
|
|
20240503,112300,129114250,5330,5330,5330,5330,0
|
|
20240503,112200,129114250,5330,5330,5330,5330,0
|
|
20240503,112100,129114250,5330,5330,5330,5330,199
|
|
20240503,112000,128053580,5330,5330,5330,5330,0
|
|
20240503,111900,128053580,5330,5330,5330,5330,0
|
|
20240503,111800,128053580,5330,5330,5330,5330,20
|
|
20240503,111700,127946980,5340,5340,5340,5340,0
|
|
20240503,111600,127946980,5340,5340,5340,5340,0
|
|
20240503,111500,127946980,5340,5340,5340,5340,0
|
|
20240503,111400,127946980,5340,5340,5340,5340,0
|
|
20240503,111300,127946980,5340,5340,5340,5340,0
|
|
20240503,111200,127946980,5340,5340,5340,5340,0
|
|
20240503,111100,127946980,5340,5340,5340,5340,0
|
|
20240503,111000,127946980,5340,5340,5340,5340,2
|
|
20240503,110900,127936300,5310,5310,5310,5310,0
|
|
20240503,110800,127936300,5310,5310,5310,5310,90
|
|
20240503,110700,127458400,5320,5320,5320,5320,0
|
|
20240503,110600,127458400,5320,5320,5320,5320,500
|
|
20240503,110500,124798400,5320,5320,5320,5320,0
|
|
20240503,110400,124798400,5320,5320,5320,5320,0
|
|
20240503,110300,124798400,5320,5320,5320,5320,0
|
|
20240503,110200,124798400,5320,5320,5320,5320,0
|
|
20240503,110100,124798400,5320,5320,5320,5320,0
|
|
20240503,110000,124798400,5320,5320,5320,5320,0
|
|
20240503,105900,124798400,5320,5320,5320,5320,0
|
|
20240503,105800,124798400,5320,5320,5320,5320,0
|
|
20240503,105700,124798400,5320,5320,5320,5320,0
|
|
20240503,105600,124798400,5320,5320,5320,5320,0
|
|
20240503,105500,124798400,5320,5320,5320,5320,0
|
|
20240503,105400,124798400,5320,5320,5320,5320,0
|
|
20240503,105300,124798400,5320,5320,5320,5320,0
|
|
20240503,105200,124798400,5320,5320,5320,5320,250
|
|
20240503,105100,123468400,5320,5320,5320,5320,0
|
|
20240503,105000,123468400,5320,5320,5320,5320,0
|
|
20240503,104900,123468400,5320,5320,5320,5320,60
|
|
20240503,104800,123149200,5320,5320,5320,5320,500
|
|
20240503,104700,120489200,5320,5320,5320,5320,280
|
|
20240503,104600,118999600,5320,5320,5320,5320,0
|
|
20240503,104500,118999600,5320,5320,5320,5320,0
|
|
20240503,104400,118999600,5320,5320,5320,5320,0
|
|
20240503,104300,118999600,5320,5320,5320,5320,0
|
|
20240503,104200,118999600,5320,5320,5320,5320,0
|
|
20240503,104100,118999600,5320,5340,5340,5320,148
|
|
20240503,104000,118211330,5350,5360,5360,5350,3
|
|
20240503,103900,118195270,5360,5360,5360,5360,0
|
|
20240503,103800,118195270,5360,5360,5360,5360,0
|
|
20240503,103700,118195270,5360,5360,5360,5360,0
|
|
20240503,103600,118195270,5360,5360,5360,5360,23
|
|
20240503,103500,118071990,5360,5360,5360,5360,16
|
|
20240503,103400,117986230,5360,5360,5360,5360,21
|
|
20240503,103300,117873670,5360,5360,5360,5360,0
|
|
20240503,103200,117873670,5360,5360,5360,5360,7
|
|
20240503,103100,117836150,5320,5320,5320,5320,0
|
|
20240503,103000,117836150,5320,5320,5320,5320,0
|
|
20240503,102900,117836150,5320,5340,5340,5320,1299
|
|
20240503,102800,110914170,5350,5350,5350,5350,243
|
|
20240503,102700,109614120,5360,5360,5360,5360,0
|
|
20240503,102600,109614120,5360,5360,5360,5360,154
|
|
20240503,102500,108788680,5370,5370,5370,5370,0
|
|
20240503,102400,108788680,5370,5370,5370,5370,0
|
|
20240503,102300,108788680,5370,5370,5370,5370,56
|
|
20240503,102200,108487960,5370,5370,5370,5370,2
|
|
20240503,102100,108477220,5370,5370,5370,5370,0
|
|
20240503,102000,108477220,5370,5370,5370,5370,0
|
|
20240503,101900,108477220,5370,5370,5370,5370,0
|
|
20240503,101800,108477220,5370,5370,5370,5370,62
|
|
20240503,101700,108144280,5370,5370,5370,5370,8
|
|
20240503,101600,108101320,5370,5370,5370,5370,0
|
|
20240503,101500,108101320,5370,5370,5370,5370,0
|
|
20240503,101400,108101320,5370,5370,5370,5370,69
|
|
20240503,101300,107730790,5370,5370,5370,5370,0
|
|
20240503,101200,107730790,5370,5370,5370,5370,0
|
|
20240503,101100,107730790,5370,5370,5370,5370,0
|
|
20240503,101000,107730790,5370,5370,5370,5370,0
|
|
20240503,100900,107730790,5370,5370,5370,5370,61
|
|
20240503,100800,107403220,5380,5390,5390,5380,2506
|
|
20240503,100700,93902910,5400,5400,5400,5400,8
|
|
20240503,100600,93859710,5400,5400,5400,5400,30
|
|
20240503,100500,93697710,5400,5400,5400,5400,50
|
|
20240503,100400,93427710,5400,5400,5400,5400,2
|
|
20240503,100300,93416910,5400,5400,5400,5400,1
|
|
20240503,100200,93411510,5400,5400,5400,5400,0
|
|
20240503,100100,93411510,5400,5400,5400,5400,1316
|
|
20240503,100000,86305110,5420,5420,5420,5420,10
|
|
20240503,095900,86250910,5410,5410,5410,5410,0
|
|
20240503,095800,86250910,5410,5410,5410,5410,257
|
|
20240503,095700,84860540,5410,5410,5410,5410,1
|
|
20240503,095600,84855130,5410,5410,5410,5400,74
|
|
20240503,095500,84455390,5410,5410,5410,5410,1423
|
|
20240503,095400,76756960,5410,5410,5410,5410,58
|
|
20240503,095300,76443180,5430,5420,5430,5410,1189
|
|
20240503,095200,69999070,5430,5430,5430,5430,0
|
|
20240503,095100,69999070,5430,5430,5430,5430,50
|
|
20240503,095000,69727570,5420,5420,5420,5420,0
|
|
20240503,094900,69727570,5420,5420,5420,5420,200
|
|
20240503,094800,68643570,5420,5420,5420,5420,344
|
|
20240503,094700,66779090,5420,5420,5420,5420,18
|
|
20240503,094600,66681530,5430,5430,5430,5430,0
|
|
20240503,094500,66681530,5430,5430,5430,5430,0
|
|
20240503,094400,66681530,5430,5430,5430,5430,0
|
|
20240503,094300,66681530,5430,5430,5430,5430,1
|
|
20240503,094200,66676100,5450,5450,5450,5450,1
|
|
20240503,094100,66670650,5430,5430,5430,5430,188
|
|
20240503,094000,65649810,5450,5450,5450,5450,0
|
|
20240503,093900,65649810,5450,5450,5450,5450,0
|
|
20240503,093800,65649810,5450,5450,5450,5450,5
|
|
20240503,093700,65622560,5440,5440,5440,5440,16
|
|
20240503,093600,65535520,5440,5440,5440,5440,384
|
|
20240503,093500,63446560,5440,5450,5450,5440,7
|
|
20240503,093400,63408430,5450,5450,5450,5450,1
|
|
20240503,093300,63402980,5470,5450,5470,5450,2
|
|
20240503,093200,63392060,5470,5470,5470,5450,495
|
|
20240503,093100,60694270,5450,5450,5450,5450,68
|
|
20240503,093000,60323670,5450,5450,5450,5450,0
|
|
20240503,092900,60323670,5450,5440,5450,5440,167
|
|
20240503,092800,59413630,5430,5430,5430,5430,0
|
|
20240503,092700,59413630,5430,5430,5430,5430,10
|
|
20240503,092600,59359330,5410,5410,5410,5410,0
|
|
20240503,092500,59359330,5410,5470,5470,5410,5209
|
|
20240503,092400,31067840,5460,5460,5460,5460,185
|
|
20240503,092300,30057740,5460,5450,5460,5450,252
|
|
20240503,092200,28684320,5450,5450,5450,5450,56
|
|
20240503,092100,28379120,5440,5460,5460,5440,305
|
|
20240503,092000,26714200,5460,5450,5460,5450,208
|
|
20240503,091900,25579780,5450,5450,5450,5450,416
|
|
20240503,091800,23312580,5440,5440,5440,5440,0
|
|
20240503,091700,23312580,5440,5430,5440,5430,122
|
|
20240503,091600,22649730,5440,5420,5440,5420,208
|
|
20240503,091500,21519710,5420,5420,5420,5420,111
|
|
20240503,091400,20918090,5420,5420,5420,5420,0
|
|
20240503,091300,20918090,5420,5420,5420,5420,300
|
|
20240503,091200,19292090,5420,5420,5420,5420,20
|
|
20240503,091100,19183690,5420,5420,5430,5420,21
|
|
20240503,091000,19069860,5430,5430,5430,5430,0
|
|
20240503,090900,19069860,5430,5410,5430,5410,824
|
|
20240503,090800,14606070,5390,5390,5390,5390,67
|
|
20240503,090700,14244940,5410,5420,5420,5410,353
|
|
20240503,090600,12333310,5410,5430,5430,5410,790
|
|
20240503,090500,8050570,5420,5420,5420,5420,426
|
|
20240503,090400,5741650,5440,5440,5440,5440,0
|
|
20240503,090300,5741650,5440,5440,5440,5440,0
|
|
20240503,090200,5741650,5440,5440,5440,5440,400
|
|
20240503,090100,3565650,5420,5420,5440,5420,211
|
|
20240503,090000,2420410,5400,5390,5400,5390,449
|