652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,194900,163074120,5230,5230,5230,5230,755
|
|
20240502,194800,163074120,5230,5230,5230,5230,0
|
|
20240502,194700,163074120,5230,5230,5230,5230,0
|
|
20240502,194600,163074120,5230,5230,5230,5230,0
|
|
20240502,194500,163074120,5230,5230,5230,5230,0
|
|
20240502,194400,163074120,5230,5230,5230,5230,0
|
|
20240502,194300,163074120,5230,5230,5230,5230,0
|
|
20240502,194200,163074120,5230,5230,5230,5230,0
|
|
20240502,194100,163074120,5230,5230,5230,5230,0
|
|
20240502,194000,163074120,5230,5230,5230,5230,0
|
|
20240502,193900,163074120,5230,5230,5230,5230,0
|
|
20240502,193800,163074120,5230,5230,5230,5230,0
|
|
20240502,193700,163074120,5230,5230,5230,5230,0
|
|
20240502,193600,163074120,5230,5230,5230,5230,0
|
|
20240502,193500,163074120,5230,5230,5230,5230,0
|
|
20240502,193400,163074120,5230,5230,5230,5230,0
|
|
20240502,193300,163074120,5230,5230,5230,5230,0
|
|
20240502,193200,163074120,5230,5230,5230,5230,0
|
|
20240502,193100,163074120,5230,5230,5230,5230,0
|
|
20240502,193000,163074120,5230,5230,5230,5230,0
|
|
20240502,192900,163074120,5230,5230,5230,5230,0
|
|
20240502,192800,163074120,5230,5230,5230,5230,0
|
|
20240502,192700,163074120,5230,5230,5230,5230,0
|
|
20240502,192600,163074120,5230,5230,5230,5230,0
|
|
20240502,192500,163074120,5230,5230,5230,5230,0
|
|
20240502,192400,163074120,5230,5230,5230,5230,0
|
|
20240502,192300,163074120,5230,5230,5230,5230,0
|
|
20240502,192200,163074120,5230,5230,5230,5230,0
|
|
20240502,192100,163074120,5230,5230,5230,5230,0
|
|
20240502,192000,163074120,5230,5230,5230,5230,0
|
|
20240502,191900,163074120,5230,5230,5230,5230,755
|
|
20240502,191800,163074120,5230,5230,5230,5230,0
|
|
20240502,191700,163074120,5230,5230,5230,5230,0
|
|
20240502,191600,163074120,5230,5230,5230,5230,0
|
|
20240502,191500,163074120,5230,5230,5230,5230,0
|
|
20240502,191400,163074120,5230,5230,5230,5230,0
|
|
20240502,191300,163074120,5230,5230,5230,5230,0
|
|
20240502,191200,163074120,5230,5230,5230,5230,0
|
|
20240502,191100,163074120,5230,5230,5230,5230,0
|
|
20240502,191000,163074120,5230,5230,5230,5230,0
|
|
20240502,190900,163074120,5230,5230,5230,5230,0
|
|
20240502,190800,163074120,5230,5230,5230,5230,0
|
|
20240502,190700,163074120,5230,5230,5230,5230,0
|
|
20240502,190600,163074120,5230,5230,5230,5230,0
|
|
20240502,190500,163074120,5230,5230,5230,5230,0
|
|
20240502,190400,163074120,5230,5230,5230,5230,0
|
|
20240502,190300,163074120,5230,5230,5230,5230,0
|
|
20240502,190200,163074120,5230,5230,5230,5230,0
|
|
20240502,190100,163074120,5230,5230,5230,5230,0
|
|
20240502,190000,163074120,5230,5230,5230,5230,0
|
|
20240502,185900,163074120,5230,5230,5230,5230,0
|
|
20240502,185800,163074120,5230,5230,5230,5230,0
|
|
20240502,185700,163074120,5230,5230,5230,5230,0
|
|
20240502,185600,163074120,5230,5230,5230,5230,0
|
|
20240502,185500,163074120,5230,5230,5230,5230,0
|
|
20240502,185400,163074120,5230,5230,5230,5230,0
|
|
20240502,185300,163074120,5230,5230,5230,5230,0
|
|
20240502,185200,163074120,5230,5230,5230,5230,0
|
|
20240502,185100,163074120,5230,5230,5230,5230,0
|
|
20240502,185000,163074120,5230,5230,5230,5230,0
|
|
20240502,184900,163074120,5230,5230,5230,5230,755
|
|
20240502,184800,163074120,5230,5230,5230,5230,0
|
|
20240502,184700,163074120,5230,5230,5230,5230,0
|
|
20240502,184600,163074120,5230,5230,5230,5230,0
|
|
20240502,184500,163074120,5230,5230,5230,5230,0
|
|
20240502,184400,163074120,5230,5230,5230,5230,0
|
|
20240502,184300,163074120,5230,5230,5230,5230,0
|
|
20240502,184200,163074120,5230,5230,5230,5230,0
|
|
20240502,184100,163074120,5230,5230,5230,5230,0
|
|
20240502,184000,163074120,5230,5230,5230,5230,0
|
|
20240502,183900,163074120,5230,5230,5230,5230,0
|
|
20240502,183800,163074120,5230,5230,5230,5230,0
|
|
20240502,183700,163074120,5230,5230,5230,5230,0
|
|
20240502,183600,163074120,5230,5230,5230,5230,0
|
|
20240502,183500,163074120,5230,5230,5230,5230,0
|
|
20240502,183400,163074120,5230,5230,5230,5230,0
|
|
20240502,183300,163074120,5230,5230,5230,5230,0
|
|
20240502,183200,163074120,5230,5230,5230,5230,0
|
|
20240502,183100,163074120,5230,5230,5230,5230,0
|
|
20240502,183000,163074120,5230,5230,5230,5230,0
|
|
20240502,182900,163074120,5230,5230,5230,5230,0
|
|
20240502,182800,163074120,5230,5230,5230,5230,0
|
|
20240502,182700,163074120,5230,5230,5230,5230,0
|
|
20240502,182600,163074120,5230,5230,5230,5230,0
|
|
20240502,182500,163074120,5230,5230,5230,5230,0
|
|
20240502,182400,163074120,5230,5230,5230,5230,0
|
|
20240502,182300,163074120,5230,5230,5230,5230,0
|
|
20240502,182200,163074120,5230,5230,5230,5230,0
|
|
20240502,182100,163074120,5230,5230,5230,5230,0
|
|
20240502,182000,163074120,5230,5230,5230,5230,0
|
|
20240502,181900,163074120,5230,5230,5230,5230,755
|
|
20240502,181800,163074120,5230,5230,5230,5230,0
|
|
20240502,181700,163074120,5230,5230,5230,5230,0
|
|
20240502,181600,163074120,5230,5230,5230,5230,0
|
|
20240502,181500,163074120,5230,5230,5230,5230,0
|
|
20240502,181400,163074120,5230,5230,5230,5230,0
|
|
20240502,181300,163074120,5230,5230,5230,5230,0
|
|
20240502,181200,163074120,5230,5230,5230,5230,0
|
|
20240502,181100,163074120,5230,5230,5230,5230,0
|
|
20240502,181000,163074120,5230,5230,5230,5230,0
|
|
20240502,180900,163074120,5230,5230,5230,5230,0
|
|
20240502,180800,163074120,5230,5230,5230,5230,0
|
|
20240502,180700,163074120,5230,5230,5230,5230,0
|
|
20240502,180600,163074120,5230,5230,5230,5230,0
|
|
20240502,180500,163074120,5230,5230,5230,5230,0
|
|
20240502,180400,163074120,5230,5230,5230,5230,0
|
|
20240502,180300,163074120,5230,5230,5230,5230,0
|
|
20240502,180200,163074120,5230,5230,5230,5230,0
|
|
20240502,180100,163074120,5230,5230,5230,5230,0
|
|
20240502,180000,163074120,5230,5230,5230,5230,0
|
|
20240502,175900,163074120,5230,5230,5230,5230,0
|
|
20240502,175800,163074120,5230,5230,5230,5230,0
|
|
20240502,175700,163074120,5230,5230,5230,5230,0
|
|
20240502,175600,163074120,5230,5230,5230,5230,0
|
|
20240502,175500,163074120,5230,5230,5230,5230,0
|
|
20240502,175400,163074120,5230,5230,5230,5230,0
|
|
20240502,175300,163074120,5230,5230,5230,5230,0
|
|
20240502,175200,163074120,5230,5230,5230,5230,0
|
|
20240502,175100,163074120,5230,5230,5230,5230,0
|
|
20240502,175000,163074120,5230,5230,5230,5230,0
|
|
20240502,174900,163074120,5230,5230,5230,5230,755
|
|
20240502,174800,163074120,5230,5230,5230,5230,0
|
|
20240502,174700,163074120,5230,5230,5230,5230,0
|
|
20240502,174600,163074120,5230,5230,5230,5230,0
|
|
20240502,174500,163074120,5230,5230,5230,5230,0
|
|
20240502,174400,163074120,5230,5230,5230,5230,0
|
|
20240502,174300,163074120,5230,5230,5230,5230,0
|
|
20240502,174200,163074120,5230,5230,5230,5230,0
|
|
20240502,174100,163074120,5230,5230,5230,5230,0
|
|
20240502,174000,163074120,5230,5230,5230,5230,0
|
|
20240502,173900,163074120,5230,5230,5230,5230,0
|
|
20240502,173800,163074120,5230,5230,5230,5230,0
|
|
20240502,173700,163074120,5230,5230,5230,5230,0
|
|
20240502,173600,163074120,5230,5230,5230,5230,0
|
|
20240502,173500,163074120,5230,5230,5230,5230,0
|
|
20240502,173400,163074120,5230,5230,5230,5230,0
|
|
20240502,173300,163074120,5230,5230,5230,5230,0
|
|
20240502,173200,163074120,5230,5230,5230,5230,0
|
|
20240502,173100,163074120,5230,5230,5230,5230,0
|
|
20240502,173000,163074120,5230,5230,5230,5230,0
|
|
20240502,172900,163074120,5230,5230,5230,5230,0
|
|
20240502,172800,163074120,5230,5230,5230,5230,0
|
|
20240502,172700,163074120,5230,5230,5230,5230,0
|
|
20240502,172600,163074120,5230,5230,5230,5230,0
|
|
20240502,172500,163074120,5230,5230,5230,5230,0
|
|
20240502,172400,163074120,5230,5230,5230,5230,0
|
|
20240502,172300,163074120,5230,5230,5230,5230,0
|
|
20240502,172200,163074120,5230,5230,5230,5230,0
|
|
20240502,172100,163074120,5230,5230,5230,5230,0
|
|
20240502,172000,163074120,5230,5230,5230,5230,0
|
|
20240502,171900,163074120,5230,5230,5230,5230,755
|
|
20240502,171800,163074120,5230,5230,5230,5230,0
|
|
20240502,171700,163074120,5230,5230,5230,5230,0
|
|
20240502,171600,163074120,5230,5230,5230,5230,0
|
|
20240502,171500,163074120,5230,5230,5230,5230,0
|
|
20240502,171400,163074120,5230,5230,5230,5230,0
|
|
20240502,171300,163074120,5230,5230,5230,5230,0
|
|
20240502,171200,163074120,5230,5230,5230,5230,0
|
|
20240502,171100,163074120,5230,5230,5230,5230,0
|
|
20240502,171000,163074120,5230,5230,5230,5230,0
|
|
20240502,170900,163074120,5230,5230,5230,5230,0
|
|
20240502,170800,163074120,5230,5230,5230,5230,0
|
|
20240502,170700,163074120,5230,5230,5230,5230,0
|
|
20240502,170600,163074120,5230,5230,5230,5230,0
|
|
20240502,170500,163074120,5230,5230,5230,5230,0
|
|
20240502,170400,163074120,5230,5230,5230,5230,0
|
|
20240502,170300,163074120,5230,5230,5230,5230,0
|
|
20240502,170200,163074120,5230,5230,5230,5230,0
|
|
20240502,170100,163074120,5230,5230,5230,5230,0
|
|
20240502,170000,163074120,5230,5230,5230,5230,0
|
|
20240502,165900,163074120,5230,5230,5230,5230,0
|
|
20240502,165800,163074120,5230,5230,5230,5230,0
|
|
20240502,165700,163074120,5230,5230,5230,5230,0
|
|
20240502,165600,163074120,5230,5230,5230,5230,0
|
|
20240502,165500,163074120,5230,5230,5230,5230,0
|
|
20240502,165400,163074120,5230,5230,5230,5230,0
|
|
20240502,165300,163074120,5230,5230,5230,5230,0
|
|
20240502,165200,163074120,5230,5230,5230,5230,0
|
|
20240502,165100,163074120,5230,5230,5230,5230,0
|
|
20240502,165000,163074120,5230,5230,5230,5230,0
|
|
20240502,164900,163074120,5230,5230,5230,5230,755
|
|
20240502,164800,163074120,5230,5230,5230,5230,0
|
|
20240502,164700,163074120,5230,5230,5230,5230,0
|
|
20240502,164600,163074120,5230,5230,5230,5230,0
|
|
20240502,164500,163074120,5230,5230,5230,5230,0
|
|
20240502,164400,163074120,5230,5230,5230,5230,0
|
|
20240502,164300,163074120,5230,5230,5230,5230,0
|
|
20240502,164200,163074120,5230,5230,5230,5230,0
|
|
20240502,164100,163074120,5230,5230,5230,5230,0
|
|
20240502,164000,163074120,5230,5230,5230,5230,0
|
|
20240502,163900,163074120,5230,5230,5230,5230,0
|
|
20240502,163800,163074120,5230,5230,5230,5230,0
|
|
20240502,163700,163074120,5230,5230,5230,5230,0
|
|
20240502,163600,163074120,5230,5230,5230,5230,0
|
|
20240502,163500,163074120,5230,5230,5230,5230,0
|
|
20240502,163400,163074120,5230,5230,5230,5230,0
|
|
20240502,163300,163074120,5230,5230,5230,5230,0
|
|
20240502,163200,163074120,5230,5230,5230,5230,0
|
|
20240502,163100,163074120,5230,5230,5230,5230,0
|
|
20240502,163000,163074120,5230,5230,5230,5230,0
|
|
20240502,162900,163074120,5230,5230,5230,5230,0
|
|
20240502,162800,163074120,5230,5230,5230,5230,0
|
|
20240502,162700,163074120,5230,5230,5230,5230,0
|
|
20240502,162600,163074120,5230,5230,5230,5230,0
|
|
20240502,162500,163074120,5230,5230,5230,5230,0
|
|
20240502,162400,163074120,5230,5230,5230,5230,0
|
|
20240502,162300,163074120,5230,5230,5230,5230,0
|
|
20240502,162200,163074120,5230,5230,5230,5230,0
|
|
20240502,162100,163074120,5230,5230,5230,5230,0
|
|
20240502,162000,163074120,5230,5230,5230,5230,0
|
|
20240502,161900,163074120,5230,5230,5230,5230,755
|
|
20240502,161800,163074120,5230,5230,5230,5230,0
|
|
20240502,161700,163074120,5230,5230,5230,5230,0
|
|
20240502,161600,163074120,5230,5230,5230,5230,0
|
|
20240502,161500,163074120,5230,5230,5230,5230,0
|
|
20240502,161400,163074120,5230,5230,5230,5230,0
|
|
20240502,161300,163074120,5230,5230,5230,5230,0
|
|
20240502,161200,163074120,5230,5230,5230,5230,0
|
|
20240502,161100,163074120,5230,5230,5230,5230,0
|
|
20240502,161000,163074120,5230,5230,5230,5230,0
|
|
20240502,160900,163074120,5230,5230,5230,5230,0
|
|
20240502,160800,163074120,5230,5230,5230,5230,0
|
|
20240502,160700,163074120,5230,5230,5230,5230,0
|
|
20240502,160600,163074120,5230,5230,5230,5230,0
|
|
20240502,160500,163074120,5230,5230,5230,5230,0
|
|
20240502,160400,163074120,5230,5230,5230,5230,0
|
|
20240502,160300,163074120,5230,5230,5230,5230,0
|
|
20240502,160200,163074120,5230,5230,5230,5230,0
|
|
20240502,160100,163074120,5230,5230,5230,5230,0
|
|
20240502,160000,163074120,5230,5230,5230,5230,0
|
|
20240502,155900,163074120,5230,5230,5230,5230,0
|
|
20240502,155800,163074120,5230,5230,5230,5230,0
|
|
20240502,155700,163074120,5230,5230,5230,5230,0
|
|
20240502,155600,163074120,5230,5230,5230,5230,0
|
|
20240502,155500,163074120,5230,5230,5230,5230,0
|
|
20240502,155400,163074120,5230,5230,5230,5230,0
|
|
20240502,155300,163074120,5230,5230,5230,5230,0
|
|
20240502,155200,163074120,5230,5230,5230,5230,0
|
|
20240502,155100,163074120,5230,5230,5230,5230,0
|
|
20240502,155000,163074120,5230,5230,5230,5230,0
|
|
20240502,154900,163074120,5230,5230,5230,5230,755
|
|
20240502,154800,163074120,5230,5230,5230,5230,0
|
|
20240502,154700,163074120,5230,5230,5230,5230,0
|
|
20240502,154600,163074120,5230,5230,5230,5230,0
|
|
20240502,154500,163074120,5230,5230,5230,5230,0
|
|
20240502,154400,163074120,5230,5230,5230,5230,0
|
|
20240502,154300,163074120,5230,5230,5230,5230,0
|
|
20240502,154200,163074120,5230,5230,5230,5230,0
|
|
20240502,154100,163074120,5230,5230,5230,5230,0
|
|
20240502,154000,163074120,5230,5230,5230,5230,0
|
|
20240502,153900,163074120,5230,5230,5230,5230,0
|
|
20240502,153800,163074120,5230,5230,5230,5230,0
|
|
20240502,153700,163074120,5230,5230,5230,5230,0
|
|
20240502,153600,163074120,5230,5230,5230,5230,0
|
|
20240502,153500,163074120,5230,5230,5230,5230,0
|
|
20240502,153400,163074120,5230,5230,5230,5230,0
|
|
20240502,153300,163074120,5230,5230,5230,5230,0
|
|
20240502,153200,163074120,5230,5230,5230,5230,0
|
|
20240502,153100,163074120,5230,5230,5230,5230,0
|
|
20240502,153000,163074120,5230,5230,5230,5230,755
|
|
20240502,152900,159125470,5250,5250,5250,5250,0
|
|
20240502,152800,159125470,5250,5250,5250,5250,0
|
|
20240502,152700,159125470,5250,5250,5250,5250,0
|
|
20240502,152600,159125470,5250,5250,5250,5250,0
|
|
20240502,152500,159125470,5250,5250,5250,5250,0
|
|
20240502,152400,159125470,5250,5250,5250,5250,0
|
|
20240502,152300,159125470,5250,5250,5250,5250,0
|
|
20240502,152200,159125470,5250,5250,5250,5250,0
|
|
20240502,152100,159125470,5250,5250,5250,5250,0
|
|
20240502,152000,159125470,5250,5250,5250,5250,0
|
|
20240502,151900,159125470,5250,5240,5250,5240,14
|
|
20240502,151800,159052090,5250,5230,5250,5230,2
|
|
20240502,151700,159041610,5240,5240,5240,5240,20
|
|
20240502,151600,158936810,5250,5250,5250,5250,1383
|
|
20240502,151500,151676060,5250,5250,5250,5250,0
|
|
20240502,151400,151676060,5250,5240,5250,5240,1298
|
|
20240502,151300,144874480,5240,5240,5240,5240,0
|
|
20240502,151200,144874480,5240,5220,5240,5220,102
|
|
20240502,151100,144342020,5240,5240,5240,5240,0
|
|
20240502,151000,144342020,5240,5220,5240,5220,940
|
|
20240502,150900,139426570,5230,5220,5230,5220,3017
|
|
20240502,150800,123677750,5220,5220,5220,5220,0
|
|
20240502,150700,123677750,5220,5220,5220,5220,9
|
|
20240502,150600,123630770,5220,5220,5220,5220,4
|
|
20240502,150500,123609890,5220,5220,5220,5220,133
|
|
20240502,150400,122915630,5220,5220,5220,5220,10
|
|
20240502,150300,122863430,5220,5220,5220,5220,0
|
|
20240502,150200,122863430,5220,5220,5220,5220,2
|
|
20240502,150100,122852990,5220,5220,5220,5220,1
|
|
20240502,150000,122847770,5200,5200,5200,5200,97
|
|
20240502,145900,122343370,5220,5220,5220,5220,20
|
|
20240502,145800,122238970,5220,5220,5220,5220,0
|
|
20240502,145700,122238970,5220,5220,5220,5220,0
|
|
20240502,145600,122238970,5220,5220,5220,5220,0
|
|
20240502,145500,122238970,5220,5220,5220,5220,0
|
|
20240502,145400,122238970,5220,5220,5220,5220,0
|
|
20240502,145300,122238970,5220,5220,5220,5220,0
|
|
20240502,145200,122238970,5220,5220,5220,5220,0
|
|
20240502,145100,122238970,5220,5220,5220,5220,0
|
|
20240502,145000,122238970,5220,5220,5220,5220,0
|
|
20240502,144900,122238970,5220,5220,5220,5220,0
|
|
20240502,144800,122238970,5220,5220,5220,5220,0
|
|
20240502,144700,122238970,5220,5220,5220,5220,0
|
|
20240502,144600,122238970,5220,5220,5220,5220,0
|
|
20240502,144500,122238970,5220,5220,5220,5220,0
|
|
20240502,144400,122238970,5220,5220,5220,5220,0
|
|
20240502,144300,122238970,5220,5220,5220,5220,0
|
|
20240502,144200,122238970,5220,5220,5220,5220,0
|
|
20240502,144100,122238970,5220,5220,5220,5220,0
|
|
20240502,144000,122238970,5220,5220,5220,5220,0
|
|
20240502,143900,122238970,5220,5220,5220,5220,1
|
|
20240502,143800,122233750,5200,5200,5200,5200,0
|
|
20240502,143700,122233750,5200,5200,5200,5200,0
|
|
20240502,143600,122233750,5200,5200,5200,5200,0
|
|
20240502,143500,122233750,5200,5200,5200,5200,0
|
|
20240502,143400,122233750,5200,5200,5200,5200,190
|
|
20240502,143300,121245750,5220,5210,5220,5210,37
|
|
20240502,143200,121052970,5210,5210,5210,5210,1
|
|
20240502,143100,121047760,5200,5200,5200,5200,2
|
|
20240502,143000,121037360,5210,5210,5210,5210,0
|
|
20240502,142900,121037360,5210,5210,5210,5210,0
|
|
20240502,142800,121037360,5210,5210,5210,5210,0
|
|
20240502,142700,121037360,5210,5210,5210,5210,0
|
|
20240502,142600,121037360,5210,5210,5210,5210,20
|
|
20240502,142500,120933160,5210,5210,5210,5210,0
|
|
20240502,142400,120933160,5210,5210,5210,5210,0
|
|
20240502,142300,120933160,5210,5210,5210,5210,1
|
|
20240502,142200,120927950,5200,5200,5200,5200,20
|
|
20240502,142100,120823950,5220,5220,5220,5220,0
|
|
20240502,142000,120823950,5220,5220,5220,5220,0
|
|
20240502,141900,120823950,5220,5220,5220,5220,0
|
|
20240502,141800,120823950,5220,5220,5220,5220,0
|
|
20240502,141700,120823950,5220,5220,5220,5220,1
|
|
20240502,141600,120818730,5200,5200,5200,5200,0
|
|
20240502,141500,120818730,5200,5200,5200,5200,0
|
|
20240502,141400,120818730,5200,5200,5210,5200,339
|
|
20240502,141300,119055920,5220,5220,5220,5220,0
|
|
20240502,141200,119055920,5220,5220,5220,5220,0
|
|
20240502,141100,119055920,5220,5220,5220,5220,0
|
|
20240502,141000,119055920,5220,5220,5220,5220,50
|
|
20240502,140900,118794920,5220,5220,5220,5220,0
|
|
20240502,140800,118794920,5220,5220,5220,5220,0
|
|
20240502,140700,118794920,5220,5220,5220,5220,0
|
|
20240502,140600,118794920,5220,5220,5220,5220,0
|
|
20240502,140500,118794920,5220,5220,5220,5220,0
|
|
20240502,140400,118794920,5220,5220,5220,5220,600
|
|
20240502,140300,115662920,5220,5220,5220,5220,0
|
|
20240502,140200,115662920,5220,5220,5220,5220,0
|
|
20240502,140100,115662920,5220,5220,5220,5220,0
|
|
20240502,140000,115662920,5220,5220,5220,5220,0
|
|
20240502,135900,115662920,5220,5220,5220,5220,0
|
|
20240502,135800,115662920,5220,5210,5220,5210,18
|
|
20240502,135700,115569130,5210,5210,5210,5210,0
|
|
20240502,135600,115569130,5210,5210,5210,5210,0
|
|
20240502,135500,115569130,5210,5210,5210,5210,4
|
|
20240502,135400,115548290,5190,5190,5190,5190,0
|
|
20240502,135300,115548290,5190,5190,5190,5190,0
|
|
20240502,135200,115548290,5190,5190,5190,5190,0
|
|
20240502,135100,115548290,5190,5190,5190,5190,0
|
|
20240502,135000,115548290,5190,5190,5190,5190,500
|
|
20240502,134900,112953290,5220,5220,5220,5220,0
|
|
20240502,134800,112953290,5220,5220,5220,5220,0
|
|
20240502,134700,112953290,5220,5220,5220,5220,0
|
|
20240502,134600,112953290,5220,5220,5220,5220,0
|
|
20240502,134500,112953290,5220,5220,5220,5220,0
|
|
20240502,134400,112953290,5220,5220,5220,5220,0
|
|
20240502,134300,112953290,5220,5220,5220,5220,0
|
|
20240502,134200,112953290,5220,5220,5220,5220,0
|
|
20240502,134100,112953290,5220,5220,5220,5220,1002
|
|
20240502,134000,107722850,5180,5180,5180,5180,0
|
|
20240502,133900,107722850,5180,5180,5180,5180,0
|
|
20240502,133800,107722850,5180,5180,5180,5180,0
|
|
20240502,133700,107722850,5180,5180,5180,5180,0
|
|
20240502,133600,107722850,5180,5180,5180,5180,0
|
|
20240502,133500,107722850,5180,5180,5180,5180,0
|
|
20240502,133400,107722850,5180,5180,5180,5180,0
|
|
20240502,133300,107722850,5180,5180,5180,5180,0
|
|
20240502,133200,107722850,5180,5180,5180,5180,6
|
|
20240502,133100,107691770,5190,5200,5200,5190,544
|
|
20240502,133000,104866300,5220,5210,5220,5210,176
|
|
20240502,132900,103949330,5220,5220,5220,5220,2
|
|
20240502,132800,103938890,5210,5210,5210,5210,435
|
|
20240502,132700,101672540,5190,5190,5190,5190,0
|
|
20240502,132600,101672540,5190,5190,5190,5190,0
|
|
20240502,132500,101672540,5190,5190,5190,5190,0
|
|
20240502,132400,101672540,5190,5190,5190,5190,0
|
|
20240502,132300,101672540,5190,5190,5190,5190,0
|
|
20240502,132200,101672540,5190,5190,5190,5190,0
|
|
20240502,132100,101672540,5190,5190,5190,5190,0
|
|
20240502,132000,101672540,5190,5190,5190,5190,0
|
|
20240502,131900,101672540,5190,5190,5190,5190,0
|
|
20240502,131800,101672540,5190,5190,5190,5190,0
|
|
20240502,131700,101672540,5190,5190,5190,5190,0
|
|
20240502,131600,101672540,5190,5190,5190,5190,0
|
|
20240502,131500,101672540,5190,5190,5190,5190,0
|
|
20240502,131400,101672540,5190,5190,5190,5190,0
|
|
20240502,131300,101672540,5190,5190,5190,5190,0
|
|
20240502,131200,101672540,5190,5190,5190,5190,0
|
|
20240502,131100,101672540,5190,5190,5190,5190,0
|
|
20240502,131000,101672540,5190,5190,5190,5190,0
|
|
20240502,130900,101672540,5190,5190,5190,5190,0
|
|
20240502,130800,101672540,5190,5190,5190,5190,0
|
|
20240502,130700,101672540,5190,5190,5190,5190,0
|
|
20240502,130600,101672540,5190,5190,5190,5190,0
|
|
20240502,130500,101672540,5190,5190,5190,5190,0
|
|
20240502,130400,101672540,5190,5190,5190,5190,0
|
|
20240502,130300,101672540,5190,5190,5190,5190,0
|
|
20240502,130200,101672540,5190,5190,5190,5190,0
|
|
20240502,130100,101672540,5190,5190,5190,5190,0
|
|
20240502,130000,101672540,5190,5190,5190,5190,8
|
|
20240502,125900,101631020,5200,5200,5200,5200,11
|
|
20240502,125800,101573820,5200,5200,5200,5200,0
|
|
20240502,125700,101573820,5200,5200,5200,5200,0
|
|
20240502,125600,101573820,5200,5200,5200,5200,19
|
|
20240502,125500,101475020,5210,5210,5210,5210,2
|
|
20240502,125400,101464600,5210,5200,5210,5200,23
|
|
20240502,125300,101344850,5200,5210,5210,5200,13
|
|
20240502,125200,101277230,5200,5200,5200,5200,0
|
|
20240502,125100,101277230,5200,5200,5200,5200,2
|
|
20240502,125000,101266830,5190,5190,5190,5190,22
|
|
20240502,124900,101152650,5190,5190,5190,5190,0
|
|
20240502,124800,101152650,5190,5190,5190,5190,0
|
|
20240502,124700,101152650,5190,5190,5190,5190,16
|
|
20240502,124600,101069610,5190,5190,5190,5190,0
|
|
20240502,124500,101069610,5190,5190,5190,5190,0
|
|
20240502,124400,101069610,5190,5190,5190,5190,21
|
|
20240502,124300,100960620,5190,5190,5190,5190,100
|
|
20240502,124200,100441620,5190,5220,5230,5190,400
|
|
20240502,124100,98360630,5230,5210,5230,5200,317
|
|
20240502,124000,96706120,5200,5200,5200,5200,0
|
|
20240502,123900,96706120,5200,5200,5200,5200,0
|
|
20240502,123800,96706120,5200,5200,5200,5200,24
|
|
20240502,123700,96581320,5210,5210,5210,5210,0
|
|
20240502,123600,96581320,5210,5210,5210,5210,0
|
|
20240502,123500,96581320,5210,5190,5210,5190,24
|
|
20240502,123400,96456560,5190,5190,5190,5190,227
|
|
20240502,123300,95278430,5200,5200,5200,5200,1
|
|
20240502,123200,95273230,5190,5190,5190,5190,21
|
|
20240502,123100,95164240,5190,5190,5190,5190,0
|
|
20240502,123000,95164240,5190,5190,5190,5190,0
|
|
20240502,122900,95164240,5190,5190,5190,5190,17
|
|
20240502,122800,95076010,5200,5200,5200,5200,0
|
|
20240502,122700,95076010,5200,5200,5200,5200,0
|
|
20240502,122600,95076010,5200,5200,5200,5200,21
|
|
20240502,122500,94966810,5200,5200,5200,5200,0
|
|
20240502,122400,94966810,5200,5200,5200,5200,0
|
|
20240502,122300,94966810,5200,5200,5200,5200,77
|
|
20240502,122200,94566410,5200,5200,5200,5200,0
|
|
20240502,122100,94566410,5200,5200,5200,5200,0
|
|
20240502,122000,94566410,5200,5200,5210,5190,26
|
|
20240502,121900,94431410,5190,5190,5190,5190,0
|
|
20240502,121800,94431410,5190,5190,5190,5190,0
|
|
20240502,121700,94431410,5190,5190,5190,5190,17
|
|
20240502,121600,94343180,5190,5190,5190,5190,0
|
|
20240502,121500,94343180,5190,5190,5190,5190,0
|
|
20240502,121400,94343180,5190,5190,5190,5190,20
|
|
20240502,121300,94239380,5210,5210,5210,5210,0
|
|
20240502,121200,94239380,5210,5210,5210,5210,1
|
|
20240502,121100,94234170,5190,5190,5190,5190,17
|
|
20240502,121000,94145940,5200,5200,5200,5200,0
|
|
20240502,120900,94145940,5200,5200,5200,5200,502
|
|
20240502,120800,91535540,5200,5200,5200,5200,22
|
|
20240502,120700,91421140,5200,5200,5200,5200,0
|
|
20240502,120600,91421140,5200,5200,5200,5200,0
|
|
20240502,120500,91421140,5200,5200,5200,5200,16
|
|
20240502,120400,91337940,5200,5200,5200,5200,0
|
|
20240502,120300,91337940,5200,5200,5200,5200,0
|
|
20240502,120200,91337940,5200,5200,5200,5200,21
|
|
20240502,120100,91228740,5200,5200,5200,5200,0
|
|
20240502,120000,91228740,5200,5200,5200,5200,0
|
|
20240502,115900,91228740,5200,5200,5200,5200,17
|
|
20240502,115800,91140340,5210,5210,5210,5210,2
|
|
20240502,115700,91129920,5200,5200,5200,5200,0
|
|
20240502,115600,91129920,5200,5200,5200,5200,22
|
|
20240502,115500,91015520,5200,5200,5200,5200,2
|
|
20240502,115400,91005120,5200,5200,5200,5200,0
|
|
20240502,115300,91005120,5200,5200,5200,5200,16
|
|
20240502,115200,90921920,5200,5200,5200,5200,1
|
|
20240502,115100,90916720,5200,5200,5200,5200,0
|
|
20240502,115000,90916720,5200,5200,5200,5200,23
|
|
20240502,114900,90797120,5200,5200,5200,5200,0
|
|
20240502,114800,90797120,5200,5200,5200,5200,2000
|
|
20240502,114700,80397120,5200,5200,5200,5200,15
|
|
20240502,114600,80319120,5200,5200,5200,5200,0
|
|
20240502,114500,80319120,5200,5200,5200,5200,0
|
|
20240502,114400,80319120,5200,5200,5200,5200,23
|
|
20240502,114300,80199520,5210,5210,5210,5210,0
|
|
20240502,114200,80199520,5210,5210,5210,5210,150
|
|
20240502,114100,79418020,5210,5220,5220,5210,133
|
|
20240502,114000,78725080,5210,5210,5210,5210,15
|
|
20240502,113900,78646930,5210,5210,5210,5210,0
|
|
20240502,113800,78646930,5210,5210,5210,5210,0
|
|
20240502,113700,78646930,5210,5220,5220,5210,20
|
|
20240502,113600,78542720,5220,5220,5220,5220,0
|
|
20240502,113500,78542720,5220,5220,5220,5220,0
|
|
20240502,113400,78542720,5220,5210,5220,5210,23
|
|
20240502,113300,78422850,5220,5220,5220,5220,0
|
|
20240502,113200,78422850,5220,5220,5220,5220,1
|
|
20240502,113100,78417630,5210,5210,5210,5210,20
|
|
20240502,113000,78313430,5210,5210,5210,5210,0
|
|
20240502,112900,78313430,5210,5210,5210,5210,0
|
|
20240502,112800,78313430,5210,5210,5210,5210,18
|
|
20240502,112700,78219650,5220,5220,5220,5220,0
|
|
20240502,112600,78219650,5220,5220,5220,5220,444
|
|
20240502,112500,75901970,5220,5220,5220,5220,18
|
|
20240502,112400,75808010,5220,5220,5220,5220,0
|
|
20240502,112300,75808010,5220,5220,5220,5220,0
|
|
20240502,112200,75808010,5220,5220,5220,5220,19
|
|
20240502,112100,75708830,5220,5220,5220,5220,19
|
|
20240502,112000,75609650,5220,5220,5220,5220,0
|
|
20240502,111900,75609650,5220,5220,5220,5220,2
|
|
20240502,111800,75599210,5210,5210,5210,5210,0
|
|
20240502,111700,75599210,5210,5220,5220,5210,50
|
|
20240502,111600,75338700,5210,5210,5210,5210,18
|
|
20240502,111500,75244920,5210,5210,5210,5210,0
|
|
20240502,111400,75244920,5210,5210,5210,5210,0
|
|
20240502,111300,75244920,5210,5210,5210,5210,23
|
|
20240502,111200,75125090,5210,5210,5210,5210,0
|
|
20240502,111100,75125090,5210,5210,5210,5210,0
|
|
20240502,111000,75125090,5210,5240,5240,5210,62
|
|
20240502,110900,74800560,5230,5230,5230,5230,300
|
|
20240502,110800,73231560,5230,5230,5230,5230,14
|
|
20240502,110700,73158340,5220,5220,5220,5220,22
|
|
20240502,110600,73043500,5220,5210,5220,5210,1774
|
|
20240502,110500,63792960,5200,5200,5200,5200,219
|
|
20240502,110400,62654160,5190,5200,5200,5190,31
|
|
20240502,110300,62493120,5200,5200,5200,5200,14
|
|
20240502,110200,62420320,5200,5200,5200,5200,14
|
|
20240502,110100,62347520,5200,5190,5200,5190,34
|
|
20240502,110000,62170910,5190,5190,5190,5190,42
|
|
20240502,105900,61952930,5190,5190,5190,5190,14
|
|
20240502,105800,61880270,5190,5190,5190,5180,163
|
|
20240502,105700,61034490,5190,5200,5200,5190,214
|
|
20240502,105600,59923690,5200,5200,5200,5200,15
|
|
20240502,105500,59845690,5200,5190,5200,5190,36
|
|
20240502,105400,59658710,5200,5200,5200,5200,14
|
|
20240502,105300,59585910,5200,5200,5200,5200,14
|
|
20240502,105200,59513110,5180,5200,5200,5180,30
|
|
20240502,105100,59357430,5200,5190,5200,5190,707
|
|
20240502,105000,55687960,5190,5190,5200,5190,73
|
|
20240502,104900,55308940,5200,5200,5200,5200,38
|
|
20240502,104800,55111340,5210,5210,5210,5200,1069
|
|
20240502,104700,49552200,5200,5200,5210,5200,217
|
|
20240502,104600,48423650,5210,5200,5210,5200,1029
|
|
20240502,104500,43072700,5210,5210,5210,5210,14
|
|
20240502,104400,42999760,5210,5210,5210,5210,29
|
|
20240502,104300,42848670,5210,5200,5210,5200,37
|
|
20240502,104200,42656130,5210,5210,5210,5210,14
|
|
20240502,104100,42583190,5210,5210,5210,5210,16
|
|
20240502,104000,42499830,5210,5210,5210,5200,43
|
|
20240502,103900,42275950,5210,5210,5210,5210,15
|
|
20240502,103800,42197800,5210,5210,5210,5210,14
|
|
20240502,103700,42124860,5210,5200,5210,5200,34
|
|
20240502,103600,41947920,5210,5210,5210,5210,64
|
|
20240502,103500,41614480,5210,5220,5220,5210,25
|
|
20240502,103400,41484090,5210,5210,5210,5210,18
|
|
20240502,103300,41390310,5220,5220,5220,5220,15
|
|
20240502,103200,41312010,5220,5210,5220,5210,15
|
|
20240502,103100,41233720,5210,5210,5210,5210,21
|
|
20240502,103000,41124310,5220,5220,5220,5220,15
|
|
20240502,102900,41046010,5220,5220,5220,5220,18
|
|
20240502,102800,40952050,5210,5210,5210,5210,16
|
|
20240502,102700,40868690,5220,5220,5220,5220,29
|
|
20240502,102600,40717310,5220,5220,5220,5220,14
|
|
20240502,102500,40644230,5220,5210,5220,5210,21
|
|
20240502,102400,40534810,5220,5210,5220,5210,384
|
|
20240502,102300,38531040,5210,5210,5210,5210,28
|
|
20240502,102200,38385160,5210,5200,5210,5200,33
|
|
20240502,102100,38213410,5210,5210,5210,5210,14
|
|
20240502,102000,38140470,5200,5200,5200,5200,80
|
|
20240502,101900,37724470,5200,5200,5200,5200,29
|
|
20240502,101800,37573670,5190,5200,5200,5190,38
|
|
20240502,101700,37376310,5190,5190,5190,5190,0
|
|
20240502,101600,37376310,5190,5190,5190,5190,632
|
|
20240502,101500,34096230,5180,5180,5190,5180,43
|
|
20240502,101400,33873210,5180,5170,5180,5170,954
|
|
20240502,101300,28934410,5170,5170,5170,5170,0
|
|
20240502,101200,28934410,5170,5170,5170,5170,20
|
|
20240502,101100,28831010,5170,5170,5170,5170,0
|
|
20240502,101000,28831010,5170,5170,5170,5170,78
|
|
20240502,100900,28427750,5170,5170,5170,5170,18
|
|
20240502,100800,28334690,5170,5170,5170,5170,0
|
|
20240502,100700,28334690,5170,5170,5170,5170,1607
|
|
20240502,100600,20026500,5150,5150,5150,5150,19
|
|
20240502,100500,19928650,5170,5170,5170,5170,2
|
|
20240502,100400,19918310,5140,5140,5140,5140,0
|
|
20240502,100300,19918310,5140,5140,5140,5140,19
|
|
20240502,100200,19820650,5140,5140,5140,5140,0
|
|
20240502,100100,19820650,5140,5160,5170,5140,620
|
|
20240502,100000,16624340,5140,5140,5140,5140,22
|
|
20240502,095900,16511260,5160,5160,5160,5160,1
|
|
20240502,095800,16506100,5140,5140,5140,5140,0
|
|
20240502,095700,16506100,5140,5140,5140,5140,16
|
|
20240502,095600,16423860,5140,5140,5140,5140,0
|
|
20240502,095500,16423860,5140,5140,5140,5140,0
|
|
20240502,095400,16423860,5140,5160,5160,5140,65
|
|
20240502,095300,16089540,5140,5140,5140,5140,0
|
|
20240502,095200,16089540,5140,5140,5140,5140,0
|
|
20240502,095100,16089540,5140,5150,5150,5140,16
|
|
20240502,095000,16007280,5150,5150,5150,5150,410
|
|
20240502,094900,13895780,5150,5150,5150,5150,0
|
|
20240502,094800,13895780,5150,5150,5150,5150,22
|
|
20240502,094700,13782480,5150,5150,5150,5150,0
|
|
20240502,094600,13782480,5150,5150,5150,5150,0
|
|
20240502,094500,13782480,5150,5150,5150,5150,15
|
|
20240502,094400,13705230,5150,5150,5150,5150,1
|
|
20240502,094300,13700080,5160,5160,5160,5160,0
|
|
20240502,094200,13700080,5160,5160,5160,5160,11
|
|
20240502,094100,13643320,5150,5150,5150,5150,0
|
|
20240502,094000,13643320,5150,5150,5150,5150,0
|
|
20240502,093900,13643320,5150,5150,5150,5150,14
|
|
20240502,093800,13571220,5160,5170,5170,5160,3
|
|
20240502,093700,13555720,5170,5170,5170,5170,195
|
|
20240502,093600,12547570,5150,5150,5150,5150,19
|
|
20240502,093500,12449720,5150,5150,5150,5150,51
|
|
20240502,093400,12187070,5150,5150,5150,5150,101
|
|
20240502,093300,11666920,5150,5150,5150,5150,19
|
|
20240502,093200,11569070,5170,5170,5170,5170,0
|
|
20240502,093100,11569070,5170,5170,5170,5170,1
|
|
20240502,093000,11563900,5150,5150,5150,5150,31
|
|
20240502,092900,11404250,5150,5150,5150,5150,0
|
|
20240502,092800,11404250,5150,5150,5150,5150,1
|
|
20240502,092700,11399100,5150,5150,5150,5150,17
|
|
20240502,092600,11311550,5150,5150,5150,5150,0
|
|
20240502,092500,11311550,5150,5150,5150,5150,0
|
|
20240502,092400,11311550,5150,5140,5150,5140,140
|
|
20240502,092300,10590950,5140,5140,5140,5140,270
|
|
20240502,092200,9203150,5140,5150,5150,5140,401
|
|
20240502,092100,7138010,5150,5150,5150,5150,14
|
|
20240502,092000,7065910,5180,5180,5180,5180,5
|
|
20240502,091900,7040010,5150,5150,5150,5150,0
|
|
20240502,091800,7040010,5150,5150,5150,5150,22
|
|
20240502,091700,6926710,5150,5150,5150,5150,0
|
|
20240502,091600,6926710,5150,5150,5150,5150,3
|
|
20240502,091500,6911260,5150,5150,5150,5150,17
|
|
20240502,091400,6823710,5150,5170,5170,5150,201
|
|
20240502,091300,5788100,5170,5170,5170,5170,0
|
|
20240502,091200,5788100,5170,5170,5170,5170,130
|
|
20240502,091100,5116000,5170,5170,5170,5170,1
|
|
20240502,091000,5110830,5170,5170,5170,5170,0
|
|
20240502,090900,5110830,5170,5170,5170,5170,15
|
|
20240502,090800,5033280,5170,5170,5170,5170,2
|
|
20240502,090700,5022940,5160,5160,5160,5160,0
|
|
20240502,090600,5022940,5160,5160,5160,5160,24
|
|
20240502,090500,4899100,5160,5160,5160,5160,0
|
|
20240502,090400,4899100,5160,5160,5160,5160,701
|
|
20240502,090300,1281940,5160,5170,5170,5160,215
|
|
20240502,090200,170840,5180,5190,5190,5180,12
|
|
20240502,090100,108570,5170,5170,5170,5170,0
|
|
20240502,090000,108570,5170,5170,5170,5170,21
|