599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185600,259568900,9450,9450,9450,9450,565
|
|
20240502,185500,259568900,9450,9450,9450,9450,0
|
|
20240502,185400,259568900,9450,9450,9450,9450,0
|
|
20240502,185300,259568900,9450,9450,9450,9450,0
|
|
20240502,185200,259568900,9450,9450,9450,9450,0
|
|
20240502,185100,259568900,9450,9450,9450,9450,0
|
|
20240502,185000,259568900,9450,9450,9450,9450,0
|
|
20240502,184900,259568900,9450,9450,9450,9450,0
|
|
20240502,184800,259568900,9450,9450,9450,9450,0
|
|
20240502,184700,259568900,9450,9450,9450,9450,0
|
|
20240502,184600,259568900,9450,9450,9450,9450,0
|
|
20240502,184500,259568900,9450,9450,9450,9450,0
|
|
20240502,184400,259568900,9450,9450,9450,9450,0
|
|
20240502,184300,259568900,9450,9450,9450,9450,0
|
|
20240502,184200,259568900,9450,9450,9450,9450,0
|
|
20240502,184100,259568900,9450,9450,9450,9450,0
|
|
20240502,184000,259568900,9450,9450,9450,9450,0
|
|
20240502,183900,259568900,9450,9450,9450,9450,0
|
|
20240502,183800,259568900,9450,9450,9450,9450,0
|
|
20240502,183700,259568900,9450,9450,9450,9450,0
|
|
20240502,183600,259568900,9450,9450,9450,9450,0
|
|
20240502,183500,259568900,9450,9450,9450,9450,0
|
|
20240502,183400,259568900,9450,9450,9450,9450,0
|
|
20240502,183300,259568900,9450,9450,9450,9450,0
|
|
20240502,183200,259568900,9450,9450,9450,9450,0
|
|
20240502,183100,259568900,9450,9450,9450,9450,0
|
|
20240502,183000,259568900,9450,9450,9450,9450,0
|
|
20240502,182900,259568900,9450,9450,9450,9450,0
|
|
20240502,182800,259568900,9450,9450,9450,9450,0
|
|
20240502,182700,259568900,9450,9450,9450,9450,0
|
|
20240502,182600,259568900,9450,9450,9450,9450,565
|
|
20240502,182500,259568900,9450,9450,9450,9450,0
|
|
20240502,182400,259568900,9450,9450,9450,9450,0
|
|
20240502,182300,259568900,9450,9450,9450,9450,0
|
|
20240502,182200,259568900,9450,9450,9450,9450,0
|
|
20240502,182100,259568900,9450,9450,9450,9450,0
|
|
20240502,182000,259568900,9450,9450,9450,9450,0
|
|
20240502,181900,259568900,9450,9450,9450,9450,0
|
|
20240502,181800,259568900,9450,9450,9450,9450,0
|
|
20240502,181700,259568900,9450,9450,9450,9450,0
|
|
20240502,181600,259568900,9450,9450,9450,9450,0
|
|
20240502,181500,259568900,9450,9450,9450,9450,0
|
|
20240502,181400,259568900,9450,9450,9450,9450,0
|
|
20240502,181300,259568900,9450,9450,9450,9450,0
|
|
20240502,181200,259568900,9450,9450,9450,9450,0
|
|
20240502,181100,259568900,9450,9450,9450,9450,0
|
|
20240502,181000,259568900,9450,9450,9450,9450,0
|
|
20240502,180900,259568900,9450,9450,9450,9450,0
|
|
20240502,180800,259568900,9450,9450,9450,9450,0
|
|
20240502,180700,259568900,9450,9450,9450,9450,0
|
|
20240502,180600,259568900,9450,9450,9450,9450,0
|
|
20240502,180500,259568900,9450,9450,9450,9450,0
|
|
20240502,180400,259568900,9450,9450,9450,9450,0
|
|
20240502,180300,259568900,9450,9450,9450,9450,0
|
|
20240502,180200,259568900,9450,9450,9450,9450,0
|
|
20240502,180100,259568900,9450,9450,9450,9450,0
|
|
20240502,180000,259568900,9450,9450,9450,9450,0
|
|
20240502,175900,259568900,9450,9450,9450,9450,0
|
|
20240502,175800,259568900,9450,9450,9450,9450,0
|
|
20240502,175700,259568900,9450,9450,9450,9450,0
|
|
20240502,175600,259568900,9450,9450,9450,9450,565
|
|
20240502,175500,259568900,9450,9450,9450,9450,0
|
|
20240502,175400,259568900,9450,9450,9450,9450,0
|
|
20240502,175300,259568900,9450,9450,9450,9450,0
|
|
20240502,175200,259568900,9450,9450,9450,9450,0
|
|
20240502,175100,259568900,9450,9450,9450,9450,0
|
|
20240502,175000,259568900,9450,9450,9450,9450,0
|
|
20240502,174900,259568900,9450,9450,9450,9450,0
|
|
20240502,174800,259568900,9450,9450,9450,9450,0
|
|
20240502,174700,259568900,9450,9450,9450,9450,0
|
|
20240502,174600,259568900,9450,9450,9450,9450,0
|
|
20240502,174500,259568900,9450,9450,9450,9450,0
|
|
20240502,174400,259568900,9450,9450,9450,9450,0
|
|
20240502,174300,259568900,9450,9450,9450,9450,0
|
|
20240502,174200,259568900,9450,9450,9450,9450,0
|
|
20240502,174100,259568900,9450,9450,9450,9450,0
|
|
20240502,174000,259568900,9450,9450,9450,9450,0
|
|
20240502,173900,259568900,9450,9450,9450,9450,0
|
|
20240502,173800,259568900,9450,9450,9450,9450,0
|
|
20240502,173700,259568900,9450,9450,9450,9450,0
|
|
20240502,173600,259568900,9450,9450,9450,9450,0
|
|
20240502,173500,259568900,9450,9450,9450,9450,0
|
|
20240502,173400,259568900,9450,9450,9450,9450,0
|
|
20240502,173300,259568900,9450,9450,9450,9450,0
|
|
20240502,173200,259568900,9450,9450,9450,9450,0
|
|
20240502,173100,259568900,9450,9450,9450,9450,0
|
|
20240502,173000,259568900,9450,9450,9450,9450,0
|
|
20240502,172900,259568900,9450,9450,9450,9450,0
|
|
20240502,172800,259568900,9450,9450,9450,9450,0
|
|
20240502,172700,259568900,9450,9450,9450,9450,0
|
|
20240502,172600,259568900,9450,9450,9450,9450,565
|
|
20240502,172500,259568900,9450,9450,9450,9450,0
|
|
20240502,172400,259568900,9450,9450,9450,9450,0
|
|
20240502,172300,259568900,9450,9450,9450,9450,0
|
|
20240502,172200,259568900,9450,9450,9450,9450,0
|
|
20240502,172100,259568900,9450,9450,9450,9450,0
|
|
20240502,172000,259568900,9450,9450,9450,9450,0
|
|
20240502,171900,259568900,9450,9450,9450,9450,0
|
|
20240502,171800,259568900,9450,9450,9450,9450,0
|
|
20240502,171700,259568900,9450,9450,9450,9450,0
|
|
20240502,171600,259568900,9450,9450,9450,9450,0
|
|
20240502,171500,259568900,9450,9450,9450,9450,0
|
|
20240502,171400,259568900,9450,9450,9450,9450,0
|
|
20240502,171300,259568900,9450,9450,9450,9450,0
|
|
20240502,171200,259568900,9450,9450,9450,9450,0
|
|
20240502,171100,259568900,9450,9450,9450,9450,0
|
|
20240502,171000,259568900,9450,9450,9450,9450,0
|
|
20240502,170900,259568900,9450,9450,9450,9450,0
|
|
20240502,170800,259568900,9450,9450,9450,9450,0
|
|
20240502,170700,259568900,9450,9450,9450,9450,0
|
|
20240502,170600,259568900,9450,9450,9450,9450,0
|
|
20240502,170500,259568900,9450,9450,9450,9450,0
|
|
20240502,170400,259568900,9450,9450,9450,9450,0
|
|
20240502,170300,259568900,9450,9450,9450,9450,0
|
|
20240502,170200,259568900,9450,9450,9450,9450,0
|
|
20240502,170100,259568900,9450,9450,9450,9450,0
|
|
20240502,170000,259568900,9450,9450,9450,9450,0
|
|
20240502,165900,259568900,9450,9450,9450,9450,0
|
|
20240502,165800,259568900,9450,9450,9450,9450,0
|
|
20240502,165700,259568900,9450,9450,9450,9450,0
|
|
20240502,165600,259568900,9450,9450,9450,9450,565
|
|
20240502,165500,259568900,9450,9450,9450,9450,0
|
|
20240502,165400,259568900,9450,9450,9450,9450,0
|
|
20240502,165300,259568900,9450,9450,9450,9450,0
|
|
20240502,165200,259568900,9450,9450,9450,9450,0
|
|
20240502,165100,259568900,9450,9450,9450,9450,0
|
|
20240502,165000,259568900,9450,9450,9450,9450,0
|
|
20240502,164900,259568900,9450,9450,9450,9450,0
|
|
20240502,164800,259568900,9450,9450,9450,9450,0
|
|
20240502,164700,259568900,9450,9450,9450,9450,0
|
|
20240502,164600,259568900,9450,9450,9450,9450,0
|
|
20240502,164500,259568900,9450,9450,9450,9450,0
|
|
20240502,164400,259568900,9450,9450,9450,9450,0
|
|
20240502,164300,259568900,9450,9450,9450,9450,0
|
|
20240502,164200,259568900,9450,9450,9450,9450,0
|
|
20240502,164100,259568900,9450,9450,9450,9450,0
|
|
20240502,164000,259568900,9450,9450,9450,9450,0
|
|
20240502,163900,259568900,9450,9450,9450,9450,0
|
|
20240502,163800,259568900,9450,9450,9450,9450,0
|
|
20240502,163700,259568900,9450,9450,9450,9450,0
|
|
20240502,163600,259568900,9450,9450,9450,9450,0
|
|
20240502,163500,259568900,9450,9450,9450,9450,0
|
|
20240502,163400,259568900,9450,9450,9450,9450,0
|
|
20240502,163300,259568900,9450,9450,9450,9450,0
|
|
20240502,163200,259568900,9450,9450,9450,9450,0
|
|
20240502,163100,259568900,9450,9450,9450,9450,0
|
|
20240502,163000,259568900,9450,9450,9450,9450,0
|
|
20240502,162900,259568900,9450,9450,9450,9450,0
|
|
20240502,162800,259568900,9450,9450,9450,9450,0
|
|
20240502,162700,259568900,9450,9450,9450,9450,0
|
|
20240502,162600,259568900,9450,9450,9450,9450,565
|
|
20240502,162500,259568900,9450,9450,9450,9450,0
|
|
20240502,162400,259568900,9450,9450,9450,9450,0
|
|
20240502,162300,259568900,9450,9450,9450,9450,0
|
|
20240502,162200,259568900,9450,9450,9450,9450,0
|
|
20240502,162100,259568900,9450,9450,9450,9450,0
|
|
20240502,162000,259568900,9450,9450,9450,9450,0
|
|
20240502,161900,259568900,9450,9450,9450,9450,0
|
|
20240502,161800,259568900,9450,9450,9450,9450,0
|
|
20240502,161700,259568900,9450,9450,9450,9450,0
|
|
20240502,161600,259568900,9450,9450,9450,9450,0
|
|
20240502,161500,259568900,9450,9450,9450,9450,0
|
|
20240502,161400,259568900,9450,9450,9450,9450,0
|
|
20240502,161300,259568900,9450,9450,9450,9450,0
|
|
20240502,161200,259568900,9450,9450,9450,9450,0
|
|
20240502,161100,259568900,9450,9450,9450,9450,0
|
|
20240502,161000,259568900,9450,9450,9450,9450,0
|
|
20240502,160900,259568900,9450,9450,9450,9450,0
|
|
20240502,160800,259568900,9450,9450,9450,9450,0
|
|
20240502,160700,259568900,9450,9450,9450,9450,0
|
|
20240502,160600,259568900,9450,9450,9450,9450,0
|
|
20240502,160500,259568900,9450,9450,9450,9450,0
|
|
20240502,160400,259568900,9450,9450,9450,9450,0
|
|
20240502,160300,259568900,9450,9450,9450,9450,0
|
|
20240502,160200,259568900,9450,9450,9450,9450,0
|
|
20240502,160100,259568900,9450,9450,9450,9450,0
|
|
20240502,160000,259568900,9450,9450,9450,9450,0
|
|
20240502,155900,259568900,9450,9450,9450,9450,0
|
|
20240502,155800,259568900,9450,9450,9450,9450,0
|
|
20240502,155700,259568900,9450,9450,9450,9450,0
|
|
20240502,155600,259568900,9450,9450,9450,9450,565
|
|
20240502,155500,259568900,9450,9450,9450,9450,0
|
|
20240502,155400,259568900,9450,9450,9450,9450,0
|
|
20240502,155300,259568900,9450,9450,9450,9450,0
|
|
20240502,155200,259568900,9450,9450,9450,9450,0
|
|
20240502,155100,259568900,9450,9450,9450,9450,0
|
|
20240502,155000,259568900,9450,9450,9450,9450,0
|
|
20240502,154900,259568900,9450,9450,9450,9450,0
|
|
20240502,154800,259568900,9450,9450,9450,9450,0
|
|
20240502,154700,259568900,9450,9450,9450,9450,0
|
|
20240502,154600,259568900,9450,9450,9450,9450,0
|
|
20240502,154500,259568900,9450,9450,9450,9450,0
|
|
20240502,154400,259568900,9450,9450,9450,9450,0
|
|
20240502,154300,259568900,9450,9450,9450,9450,0
|
|
20240502,154200,259568900,9450,9450,9450,9450,0
|
|
20240502,154100,259568900,9450,9450,9450,9450,0
|
|
20240502,154000,259568900,9450,9450,9450,9450,0
|
|
20240502,153900,259568900,9450,9450,9450,9450,0
|
|
20240502,153800,259568900,9450,9450,9450,9450,0
|
|
20240502,153700,259568900,9450,9450,9450,9450,0
|
|
20240502,153600,259568900,9450,9450,9450,9450,0
|
|
20240502,153500,259568900,9450,9450,9450,9450,0
|
|
20240502,153400,259568900,9450,9450,9450,9450,0
|
|
20240502,153300,259568900,9450,9450,9450,9450,0
|
|
20240502,153200,259568900,9450,9450,9450,9450,0
|
|
20240502,153100,259568900,9450,9450,9450,9450,0
|
|
20240502,153000,259568900,9450,9450,9450,9450,565
|
|
20240502,152900,254229650,9440,9440,9440,9440,0
|
|
20240502,152800,254229650,9440,9440,9440,9440,0
|
|
20240502,152700,254229650,9440,9440,9440,9440,0
|
|
20240502,152600,254229650,9440,9440,9440,9440,0
|
|
20240502,152500,254229650,9440,9440,9440,9440,0
|
|
20240502,152400,254229650,9440,9440,9440,9440,0
|
|
20240502,152300,254229650,9440,9440,9440,9440,0
|
|
20240502,152200,254229650,9440,9440,9440,9440,0
|
|
20240502,152100,254229650,9440,9440,9440,9440,0
|
|
20240502,152000,254229650,9440,9440,9440,9440,0
|
|
20240502,151900,254229650,9440,9380,9440,9350,2905
|
|
20240502,151800,226990920,9390,9390,9390,9390,30
|
|
20240502,151700,226709220,9390,9390,9390,9390,1
|
|
20240502,151600,226699830,9380,9380,9390,9380,21
|
|
20240502,151500,226502660,9390,9390,9390,9380,22
|
|
20240502,151400,226296100,9390,9380,9390,9380,32
|
|
20240502,151300,225995640,9390,9380,9390,9380,116
|
|
20240502,151200,224906410,9390,9390,9390,9380,42
|
|
20240502,151100,224512050,9390,9390,9390,9390,0
|
|
20240502,151000,224512050,9390,9390,9390,9390,15
|
|
20240502,150900,224371200,9390,9390,9390,9390,15
|
|
20240502,150800,224230350,9390,9390,9390,9390,0
|
|
20240502,150700,224230350,9390,9390,9390,9390,15
|
|
20240502,150600,224089500,9390,9390,9390,9390,15
|
|
20240502,150500,223948650,9390,9390,9390,9390,16
|
|
20240502,150400,223798410,9390,9390,9390,9390,0
|
|
20240502,150300,223798410,9390,9390,9390,9390,0
|
|
20240502,150200,223798410,9390,9390,9390,9390,0
|
|
20240502,150100,223798410,9390,9390,9390,9390,0
|
|
20240502,150000,223798410,9390,9390,9390,9390,0
|
|
20240502,145900,223798410,9390,9390,9390,9390,0
|
|
20240502,145800,223798410,9390,9390,9390,9390,6
|
|
20240502,145700,223742070,9390,9390,9390,9390,10
|
|
20240502,145600,223648170,9380,9380,9380,9380,0
|
|
20240502,145500,223648170,9380,9380,9380,9380,0
|
|
20240502,145400,223648170,9380,9380,9380,9380,140
|
|
20240502,145300,222334970,9390,9390,9390,9390,135
|
|
20240502,145200,221067320,9400,9400,9400,9400,11
|
|
20240502,145100,220963920,9390,9390,9390,9390,0
|
|
20240502,145000,220963920,9390,9390,9390,9390,2
|
|
20240502,144900,220945140,9400,9400,9400,9400,10
|
|
20240502,144800,220851140,9400,9400,9400,9400,704
|
|
20240502,144700,214233540,9410,9410,9410,9410,0
|
|
20240502,144600,214233540,9410,9410,9410,9410,2
|
|
20240502,144500,214214720,9410,9410,9410,9410,0
|
|
20240502,144400,214214720,9410,9410,9410,9410,0
|
|
20240502,144300,214214720,9410,9410,9410,9410,5
|
|
20240502,144200,214167670,9410,9410,9410,9410,150
|
|
20240502,144100,212756170,9410,9410,9410,9410,50
|
|
20240502,144000,212285670,9420,9420,9420,9420,0
|
|
20240502,143900,212285670,9420,9420,9420,9420,0
|
|
20240502,143800,212285670,9420,9420,9420,9420,0
|
|
20240502,143700,212285670,9420,9420,9420,9420,169
|
|
20240502,143600,210693690,9420,9420,9420,9420,0
|
|
20240502,143500,210693690,9420,9420,9420,9420,0
|
|
20240502,143400,210693690,9420,9420,9420,9420,15
|
|
20240502,143300,210552390,9450,9450,9450,9450,0
|
|
20240502,143200,210552390,9450,9450,9450,9450,0
|
|
20240502,143100,210552390,9450,9450,9450,9450,0
|
|
20240502,143000,210552390,9450,9450,9450,9450,0
|
|
20240502,142900,210552390,9450,9450,9450,9450,0
|
|
20240502,142800,210552390,9450,9450,9450,9450,0
|
|
20240502,142700,210552390,9450,9450,9450,9450,0
|
|
20240502,142600,210552390,9450,9450,9450,9450,0
|
|
20240502,142500,210552390,9450,9450,9450,9450,0
|
|
20240502,142400,210552390,9450,9450,9450,9450,1
|
|
20240502,142300,210542940,9450,9450,9450,9450,0
|
|
20240502,142200,210542940,9450,9450,9450,9450,0
|
|
20240502,142100,210542940,9450,9440,9450,9440,2
|
|
20240502,142000,210524050,9430,9420,9430,9420,2249
|
|
20240502,141900,189335670,9410,9410,9410,9410,0
|
|
20240502,141800,189335670,9410,9410,9410,9410,0
|
|
20240502,141700,189335670,9410,9410,9410,9410,0
|
|
20240502,141600,189335670,9410,9410,9410,9410,1
|
|
20240502,141500,189326260,9400,9400,9400,9400,0
|
|
20240502,141400,189326260,9400,9400,9400,9400,0
|
|
20240502,141300,189326260,9400,9400,9400,9400,0
|
|
20240502,141200,189326260,9400,9400,9400,9400,0
|
|
20240502,141100,189326260,9400,9400,9400,9400,0
|
|
20240502,141000,189326260,9400,9400,9400,9400,0
|
|
20240502,140900,189326260,9400,9400,9400,9400,0
|
|
20240502,140800,189326260,9400,9400,9400,9400,0
|
|
20240502,140700,189326260,9400,9400,9400,9400,0
|
|
20240502,140600,189326260,9400,9400,9400,9400,100
|
|
20240502,140500,188386260,9420,9420,9420,9420,0
|
|
20240502,140400,188386260,9420,9420,9420,9420,1
|
|
20240502,140300,188376840,9410,9410,9410,9410,0
|
|
20240502,140200,188376840,9410,9410,9410,9410,136
|
|
20240502,140100,187097080,9410,9400,9410,9400,795
|
|
20240502,140000,179621860,9390,9390,9390,9390,381
|
|
20240502,135900,176044270,9380,9380,9380,9380,10
|
|
20240502,135800,175950470,9390,9390,9390,9390,59
|
|
20240502,135700,175396460,9390,9390,9390,9390,0
|
|
20240502,135600,175396460,9390,9390,9390,9390,0
|
|
20240502,135500,175396460,9390,9390,9390,9390,0
|
|
20240502,135400,175396460,9390,9390,9390,9390,0
|
|
20240502,135300,175396460,9390,9390,9390,9390,0
|
|
20240502,135200,175396460,9390,9390,9390,9390,0
|
|
20240502,135100,175396460,9390,9390,9390,9390,0
|
|
20240502,135000,175396460,9390,9380,9390,9380,337
|
|
20240502,134900,172235370,9380,9380,9380,9380,0
|
|
20240502,134800,172235370,9380,9380,9380,9380,101
|
|
20240502,134700,171287990,9370,9370,9370,9370,0
|
|
20240502,134600,171287990,9370,9370,9370,9370,0
|
|
20240502,134500,171287990,9370,9370,9370,9370,0
|
|
20240502,134400,171287990,9370,9370,9370,9370,4
|
|
20240502,134300,171250510,9380,9380,9380,9380,0
|
|
20240502,134200,171250510,9380,9380,9380,9380,0
|
|
20240502,134100,171250510,9380,9380,9380,9380,65
|
|
20240502,134000,170640810,9390,9390,9390,9390,0
|
|
20240502,133900,170640810,9390,9390,9390,9390,0
|
|
20240502,133800,170640810,9390,9390,9390,9390,0
|
|
20240502,133700,170640810,9390,9390,9390,9390,0
|
|
20240502,133600,170640810,9390,9390,9390,9390,0
|
|
20240502,133500,170640810,9390,9390,9390,9390,0
|
|
20240502,133400,170640810,9390,9390,9390,9390,0
|
|
20240502,133300,170640810,9390,9390,9390,9390,0
|
|
20240502,133200,170640810,9390,9390,9390,9390,258
|
|
20240502,133100,168218190,9390,9390,9390,9390,400
|
|
20240502,133000,164462190,9390,9390,9390,9390,223
|
|
20240502,132900,162368220,9390,9390,9390,9390,0
|
|
20240502,132800,162368220,9390,9390,9390,9390,0
|
|
20240502,132700,162368220,9390,9390,9390,9390,0
|
|
20240502,132600,162368220,9390,9390,9390,9390,0
|
|
20240502,132500,162368220,9390,9390,9390,9390,0
|
|
20240502,132400,162368220,9390,9390,9390,9390,0
|
|
20240502,132300,162368220,9390,9390,9390,9390,0
|
|
20240502,132200,162368220,9390,9390,9390,9390,52
|
|
20240502,132100,161879940,9390,9390,9390,9390,0
|
|
20240502,132000,161879940,9390,9390,9390,9390,72
|
|
20240502,131900,161203860,9390,9390,9390,9390,0
|
|
20240502,131800,161203860,9390,9390,9390,9390,0
|
|
20240502,131700,161203860,9390,9390,9390,9390,0
|
|
20240502,131600,161203860,9390,9390,9390,9390,0
|
|
20240502,131500,161203860,9390,9390,9390,9390,0
|
|
20240502,131400,161203860,9390,9380,9390,9380,40
|
|
20240502,131300,160828360,9380,9380,9380,9380,0
|
|
20240502,131200,160828360,9380,9380,9380,9380,23
|
|
20240502,131100,160612620,9390,9390,9390,9390,0
|
|
20240502,131000,160612620,9390,9390,9390,9390,0
|
|
20240502,130900,160612620,9390,9390,9390,9390,0
|
|
20240502,130800,160612620,9390,9390,9390,9390,0
|
|
20240502,130700,160612620,9390,9390,9390,9390,0
|
|
20240502,130600,160612620,9390,9390,9390,9390,0
|
|
20240502,130500,160612620,9390,9390,9390,9390,0
|
|
20240502,130400,160612620,9390,9390,9390,9390,0
|
|
20240502,130300,160612620,9390,9390,9390,9390,0
|
|
20240502,130200,160612620,9390,9390,9390,9390,44
|
|
20240502,130100,160199460,9390,9390,9390,9390,3
|
|
20240502,130000,160171290,9390,9390,9390,9390,1
|
|
20240502,125900,160161900,9390,9390,9390,9390,2
|
|
20240502,125800,160143120,9390,9390,9390,9390,0
|
|
20240502,125700,160143120,9390,9390,9390,9390,64
|
|
20240502,125600,159542160,9390,9390,9390,9390,36
|
|
20240502,125500,159204120,9390,9390,9390,9390,36
|
|
20240502,125400,158866080,9400,9400,9400,9400,0
|
|
20240502,125300,158866080,9400,9400,9400,9400,0
|
|
20240502,125200,158866080,9400,9400,9400,9400,27
|
|
20240502,125100,158612280,9410,9410,9410,9410,0
|
|
20240502,125000,158612280,9410,9410,9410,9410,240
|
|
20240502,124900,156353880,9410,9410,9410,9410,0
|
|
20240502,124800,156353880,9410,9410,9410,9410,0
|
|
20240502,124700,156353880,9410,9410,9410,9410,0
|
|
20240502,124600,156353880,9410,9410,9410,9410,0
|
|
20240502,124500,156353880,9410,9410,9410,9410,0
|
|
20240502,124400,156353880,9410,9410,9410,9410,0
|
|
20240502,124300,156353880,9410,9410,9410,9410,0
|
|
20240502,124200,156353880,9410,9410,9410,9410,0
|
|
20240502,124100,156353880,9410,9410,9410,9410,0
|
|
20240502,124000,156353880,9410,9410,9410,9410,0
|
|
20240502,123900,156353880,9410,9410,9410,9410,0
|
|
20240502,123800,156353880,9410,9410,9410,9410,0
|
|
20240502,123700,156353880,9410,9400,9410,9400,21
|
|
20240502,123600,156156370,9410,9410,9410,9410,0
|
|
20240502,123500,156156370,9410,9410,9410,9410,80
|
|
20240502,123400,155403570,9410,9410,9410,9410,0
|
|
20240502,123300,155403570,9410,9410,9410,9410,1
|
|
20240502,123200,155394160,9410,9410,9410,9410,8
|
|
20240502,123100,155318880,9400,9400,9400,9400,0
|
|
20240502,123000,155318880,9400,9400,9400,9400,35
|
|
20240502,122900,154989880,9400,9400,9400,9400,0
|
|
20240502,122800,154989880,9400,9400,9400,9400,1
|
|
20240502,122700,154980480,9400,9400,9400,9400,0
|
|
20240502,122600,154980480,9400,9400,9400,9400,0
|
|
20240502,122500,154980480,9400,9400,9400,9400,10
|
|
20240502,122400,154886480,9400,9400,9400,9400,0
|
|
20240502,122300,154886480,9400,9400,9400,9400,0
|
|
20240502,122200,154886480,9400,9400,9400,9400,5
|
|
20240502,122100,154839480,9400,9400,9400,9400,0
|
|
20240502,122000,154839480,9400,9400,9400,9400,0
|
|
20240502,121900,154839480,9400,9400,9400,9400,0
|
|
20240502,121800,154839480,9400,9400,9400,9400,0
|
|
20240502,121700,154839480,9400,9400,9400,9400,0
|
|
20240502,121600,154839480,9400,9400,9400,9400,0
|
|
20240502,121500,154839480,9400,9400,9400,9400,1
|
|
20240502,121400,154830080,9380,9380,9380,9380,0
|
|
20240502,121300,154830080,9380,9380,9380,9380,0
|
|
20240502,121200,154830080,9380,9380,9380,9380,0
|
|
20240502,121100,154830080,9380,9380,9380,9380,0
|
|
20240502,121000,154830080,9380,9380,9380,9380,0
|
|
20240502,120900,154830080,9380,9380,9380,9380,12
|
|
20240502,120800,154717520,9390,9390,9390,9390,20
|
|
20240502,120700,154529720,9390,9390,9390,9390,0
|
|
20240502,120600,154529720,9390,9390,9390,9390,122
|
|
20240502,120500,153384140,9390,9390,9390,9390,1
|
|
20240502,120400,153374750,9400,9400,9400,9400,0
|
|
20240502,120300,153374750,9400,9400,9400,9400,0
|
|
20240502,120200,153374750,9400,9400,9400,9400,121
|
|
20240502,120100,152237350,9400,9400,9400,9400,0
|
|
20240502,120000,152237350,9400,9400,9400,9400,4
|
|
20240502,115900,152199750,9400,9400,9400,9400,0
|
|
20240502,115800,152199750,9400,9400,9400,9400,0
|
|
20240502,115700,152199750,9400,9400,9400,9400,1
|
|
20240502,115600,152190350,9400,9400,9400,9400,0
|
|
20240502,115500,152190350,9400,9400,9400,9400,0
|
|
20240502,115400,152190350,9400,9400,9400,9400,0
|
|
20240502,115300,152190350,9400,9390,9400,9390,10
|
|
20240502,115200,152096420,9390,9390,9390,9390,10
|
|
20240502,115100,152002520,9390,9380,9390,9380,125
|
|
20240502,115000,150830010,9380,9380,9380,9380,0
|
|
20240502,114900,150830010,9380,9380,9380,9380,2
|
|
20240502,114800,150811250,9380,9380,9380,9380,0
|
|
20240502,114700,150811250,9380,9380,9380,9380,0
|
|
20240502,114600,150811250,9380,9380,9380,9380,0
|
|
20240502,114500,150811250,9380,9370,9380,9350,253
|
|
20240502,114400,148441050,9370,9370,9370,9370,0
|
|
20240502,114300,148441050,9370,9370,9370,9370,5
|
|
20240502,114200,148394200,9370,9370,9370,9370,0
|
|
20240502,114100,148394200,9370,9340,9370,9340,2
|
|
20240502,114000,148375490,9340,9360,9360,9340,150
|
|
20240502,113900,146973580,9370,9370,9370,9370,0
|
|
20240502,113800,146973580,9370,9370,9370,9370,2
|
|
20240502,113700,146954840,9350,9350,9350,9350,0
|
|
20240502,113600,146954840,9350,9350,9350,9350,0
|
|
20240502,113500,146954840,9350,9350,9350,9350,0
|
|
20240502,113400,146954840,9350,9350,9350,9350,0
|
|
20240502,113300,146954840,9350,9350,9350,9350,19
|
|
20240502,113200,146777190,9380,9380,9380,9380,1
|
|
20240502,113100,146767810,9350,9350,9350,9350,1
|
|
20240502,113000,146758460,9350,9350,9350,9350,99
|
|
20240502,112900,145832810,9350,9350,9350,9350,0
|
|
20240502,112800,145832810,9350,9350,9350,9350,0
|
|
20240502,112700,145832810,9350,9350,9350,9350,10
|
|
20240502,112600,145739310,9350,9350,9350,9350,0
|
|
20240502,112500,145739310,9350,9350,9350,9350,0
|
|
20240502,112400,145739310,9350,9350,9350,9350,0
|
|
20240502,112300,145739310,9350,9350,9350,9350,0
|
|
20240502,112200,145739310,9350,9350,9350,9350,0
|
|
20240502,112100,145739310,9350,9350,9350,9350,0
|
|
20240502,112000,145739310,9350,9350,9350,9350,0
|
|
20240502,111900,145739310,9350,9350,9350,9350,200
|
|
20240502,111800,143869310,9340,9340,9340,9340,0
|
|
20240502,111700,143869310,9340,9360,9360,9340,601
|
|
20240502,111600,138255950,9350,9350,9350,9350,500
|
|
20240502,111500,133580950,9360,9360,9360,9360,100
|
|
20240502,111400,132644950,9380,9380,9380,9380,0
|
|
20240502,111300,132644950,9380,9380,9380,9380,0
|
|
20240502,111200,132644950,9380,9380,9380,9380,0
|
|
20240502,111100,132644950,9380,9370,9380,9370,96
|
|
20240502,111000,131745410,9370,9370,9370,9370,16
|
|
20240502,110900,131595490,9370,9370,9370,9370,0
|
|
20240502,110800,131595490,9370,9370,9370,9370,0
|
|
20240502,110700,131595490,9370,9370,9370,9370,1
|
|
20240502,110600,131586120,9360,9370,9370,9360,15
|
|
20240502,110500,131445710,9360,9360,9360,9360,200
|
|
20240502,110400,129573710,9360,9360,9360,9360,0
|
|
20240502,110300,129573710,9360,9360,9360,9360,0
|
|
20240502,110200,129573710,9360,9370,9370,9360,800
|
|
20240502,110100,122084660,9380,9380,9380,9380,0
|
|
20240502,110000,122084660,9380,9380,9380,9380,0
|
|
20240502,105900,122084660,9380,9380,9380,9380,5
|
|
20240502,105800,122037760,9370,9370,9380,9370,93
|
|
20240502,105700,121166340,9370,9370,9370,9370,11
|
|
20240502,105600,121063270,9360,9370,9370,9360,7
|
|
20240502,105500,120997690,9370,9370,9370,9370,74
|
|
20240502,105400,120304310,9370,9370,9370,9370,0
|
|
20240502,105300,120304310,9370,9370,9370,9370,5
|
|
20240502,105200,120257460,9370,9370,9370,9370,0
|
|
20240502,105100,120257460,9370,9370,9370,9370,26
|
|
20240502,105000,120013840,9370,9370,9370,9370,13
|
|
20240502,104900,119892030,9370,9370,9370,9370,100
|
|
20240502,104800,118955030,9370,9370,9370,9370,200
|
|
20240502,104700,117081030,9370,9370,9370,9370,300
|
|
20240502,104600,114270030,9360,9360,9360,9360,0
|
|
20240502,104500,114270030,9360,9360,9360,9360,0
|
|
20240502,104400,114270030,9360,9370,9370,9360,3000
|
|
20240502,104300,86181190,9370,9370,9370,9370,463
|
|
20240502,104200,81842880,9380,9380,9380,9380,120
|
|
20240502,104100,80717280,9380,9380,9380,9380,0
|
|
20240502,104000,80717280,9380,9390,9390,9380,1600
|
|
20240502,103900,65709270,9390,9390,9390,9390,520
|
|
20240502,103800,60826470,9390,9390,9390,9390,25
|
|
20240502,103700,60591720,9390,9390,9390,9390,1
|
|
20240502,103600,60582330,9390,9390,9390,9390,0
|
|
20240502,103500,60582330,9390,9390,9390,9390,150
|
|
20240502,103400,59173830,9390,9390,9390,9390,0
|
|
20240502,103300,59173830,9390,9390,9390,9390,0
|
|
20240502,103200,59173830,9390,9390,9390,9390,102
|
|
20240502,103100,58216050,9390,9390,9390,9390,0
|
|
20240502,103000,58216050,9390,9410,9410,9390,305
|
|
20240502,102900,55352000,9400,9410,9410,9400,229
|
|
20240502,102800,53199350,9410,9410,9410,9410,0
|
|
20240502,102700,53199350,9410,9410,9410,9410,350
|
|
20240502,102600,49905850,9420,9420,9420,9420,0
|
|
20240502,102500,49905850,9420,9420,9420,9420,0
|
|
20240502,102400,49905850,9420,9420,9420,9420,0
|
|
20240502,102300,49905850,9420,9420,9420,9420,0
|
|
20240502,102200,49905850,9420,9420,9420,9420,0
|
|
20240502,102100,49905850,9420,9420,9420,9420,0
|
|
20240502,102000,49905850,9420,9420,9420,9420,0
|
|
20240502,101900,49905850,9420,9420,9420,9420,7
|
|
20240502,101800,49839910,9420,9420,9420,9420,0
|
|
20240502,101700,49839910,9420,9420,9420,9420,0
|
|
20240502,101600,49839910,9420,9420,9420,9420,5
|
|
20240502,101500,49792810,9400,9400,9400,9400,1
|
|
20240502,101400,49783410,9420,9420,9420,9420,0
|
|
20240502,101300,49783410,9420,9420,9420,9420,0
|
|
20240502,101200,49783410,9420,9410,9420,9410,4
|
|
20240502,101100,49745750,9400,9400,9400,9400,76
|
|
20240502,101000,49031350,9400,9400,9400,9400,6
|
|
20240502,100900,48974950,9400,9400,9400,9400,3
|
|
20240502,100800,48946750,9400,9400,9400,9400,3
|
|
20240502,100700,48918550,9400,9400,9400,9400,4
|
|
20240502,100600,48880950,9400,9400,9400,9400,11
|
|
20240502,100500,48777550,9400,9400,9400,9400,1
|
|
20240502,100400,48768150,9400,9400,9400,9400,2
|
|
20240502,100300,48749350,9370,9370,9370,9370,761
|
|
20240502,100200,41618780,9380,9400,9400,9380,448
|
|
20240502,100100,37414640,9420,9420,9420,9420,2
|
|
20240502,100000,37395800,9390,9390,9390,9390,0
|
|
20240502,095900,37395800,9390,9390,9390,9390,0
|
|
20240502,095800,37395800,9390,9390,9390,9390,1
|
|
20240502,095700,37386410,9380,9380,9380,9380,0
|
|
20240502,095600,37386410,9380,9380,9380,9380,0
|
|
20240502,095500,37386410,9380,9380,9380,9380,0
|
|
20240502,095400,37386410,9380,9380,9380,9380,0
|
|
20240502,095300,37386410,9380,9380,9380,9380,0
|
|
20240502,095200,37386410,9380,9410,9410,9380,455
|
|
20240502,095100,33113190,9410,9410,9410,9410,0
|
|
20240502,095000,33113190,9410,9410,9410,9410,0
|
|
20240502,094900,33113190,9410,9410,9410,9410,0
|
|
20240502,094800,33113190,9410,9410,9410,9410,0
|
|
20240502,094700,33113190,9410,9410,9410,9410,0
|
|
20240502,094600,33113190,9410,9410,9410,9410,0
|
|
20240502,094500,33113190,9410,9410,9410,9410,0
|
|
20240502,094400,33113190,9410,9410,9410,9410,0
|
|
20240502,094300,33113190,9410,9410,9410,9410,0
|
|
20240502,094200,33113190,9410,9410,9410,9410,0
|
|
20240502,094100,33113190,9410,9410,9410,9410,0
|
|
20240502,094000,33113190,9410,9410,9410,9410,0
|
|
20240502,093900,33113190,9410,9410,9410,9410,0
|
|
20240502,093800,33113190,9410,9400,9410,9400,145
|
|
20240502,093700,31748780,9400,9400,9400,9400,0
|
|
20240502,093600,31748780,9400,9400,9400,9400,0
|
|
20240502,093500,31748780,9400,9400,9400,9400,0
|
|
20240502,093400,31748780,9400,9400,9400,9400,0
|
|
20240502,093300,31748780,9400,9400,9400,9400,0
|
|
20240502,093200,31748780,9400,9390,9400,9390,31
|
|
20240502,093100,31457410,9400,9400,9400,9400,200
|
|
20240502,093000,29577410,9400,9400,9400,9400,106
|
|
20240502,092900,28581010,9390,9390,9390,9390,0
|
|
20240502,092800,28581010,9390,9390,9390,9390,20
|
|
20240502,092700,28393210,9390,9390,9390,9390,0
|
|
20240502,092600,28393210,9390,9390,9390,9390,0
|
|
20240502,092500,28393210,9390,9390,9390,9390,0
|
|
20240502,092400,28393210,9390,9390,9390,9390,0
|
|
20240502,092300,28393210,9390,9390,9390,9390,0
|
|
20240502,092200,28393210,9390,9440,9440,9390,393
|
|
20240502,092100,24701250,9440,9440,9440,9440,4
|
|
20240502,092000,24663490,9440,9440,9440,9440,22
|
|
20240502,091900,24455810,9440,9440,9440,9440,0
|
|
20240502,091800,24455810,9440,9440,9440,9440,0
|
|
20240502,091700,24455810,9440,9450,9450,9440,207
|
|
20240502,091600,22501660,9480,9480,9480,9480,0
|
|
20240502,091500,22501660,9480,9480,9480,9480,0
|
|
20240502,091400,22501660,9480,9480,9480,9480,0
|
|
20240502,091300,22501660,9480,9480,9480,9480,5
|
|
20240502,091200,22454260,9480,9480,9480,9480,0
|
|
20240502,091100,22454260,9480,9480,9480,9480,0
|
|
20240502,091000,22454260,9480,9480,9480,9480,1
|
|
20240502,090900,22444780,9490,9500,9500,9490,207
|
|
20240502,090800,20479350,9500,9500,9500,9500,8
|
|
20240502,090700,20403350,9500,9500,9500,9500,184
|
|
20240502,090600,18655350,9480,9480,9480,9480,1100
|
|
20240502,090500,8227350,9480,9480,9480,9480,0
|
|
20240502,090400,8227350,9480,9480,9480,9480,0
|
|
20240502,090300,8227350,9480,9480,9480,9480,456
|
|
20240502,090200,3904470,9430,9430,9430,9430,0
|
|
20240502,090100,3904470,9430,9430,9430,9430,0
|
|
20240502,090000,3904470,9430,9430,9480,9430,414
|