662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195900,480196500,19290,19290,19290,19290,263
|
|
20240503,195800,480196500,19290,19290,19290,19290,0
|
|
20240503,195700,480196500,19290,19290,19290,19290,0
|
|
20240503,195600,480196500,19290,19290,19290,19290,0
|
|
20240503,195500,480196500,19290,19290,19290,19290,0
|
|
20240503,195400,480196500,19290,19290,19290,19290,0
|
|
20240503,195300,480196500,19290,19290,19290,19290,0
|
|
20240503,195200,480196500,19290,19290,19290,19290,0
|
|
20240503,195100,480196500,19290,19290,19290,19290,0
|
|
20240503,195000,480196500,19290,19290,19290,19290,0
|
|
20240503,194900,480196500,19290,19290,19290,19290,0
|
|
20240503,194800,480196500,19290,19290,19290,19290,0
|
|
20240503,194700,480196500,19290,19290,19290,19290,0
|
|
20240503,194600,480196500,19290,19290,19290,19290,0
|
|
20240503,194500,480196500,19290,19290,19290,19290,0
|
|
20240503,194400,480196500,19290,19290,19290,19290,0
|
|
20240503,194300,480196500,19290,19290,19290,19290,0
|
|
20240503,194200,480196500,19290,19290,19290,19290,0
|
|
20240503,194100,480196500,19290,19290,19290,19290,0
|
|
20240503,194000,480196500,19290,19290,19290,19290,0
|
|
20240503,193900,480196500,19290,19290,19290,19290,0
|
|
20240503,193800,480196500,19290,19290,19290,19290,0
|
|
20240503,193700,480196500,19290,19290,19290,19290,0
|
|
20240503,193600,480196500,19290,19290,19290,19290,0
|
|
20240503,193500,480196500,19290,19290,19290,19290,0
|
|
20240503,193400,480196500,19290,19290,19290,19290,0
|
|
20240503,193300,480196500,19290,19290,19290,19290,0
|
|
20240503,193200,480196500,19290,19290,19290,19290,0
|
|
20240503,193100,480196500,19290,19290,19290,19290,0
|
|
20240503,193000,480196500,19290,19290,19290,19290,0
|
|
20240503,192900,480196500,19290,19290,19290,19290,263
|
|
20240503,192800,480196500,19290,19290,19290,19290,0
|
|
20240503,192700,480196500,19290,19290,19290,19290,0
|
|
20240503,192600,480196500,19290,19290,19290,19290,0
|
|
20240503,192500,480196500,19290,19290,19290,19290,0
|
|
20240503,192400,480196500,19290,19290,19290,19290,0
|
|
20240503,192300,480196500,19290,19290,19290,19290,0
|
|
20240503,192200,480196500,19290,19290,19290,19290,0
|
|
20240503,192100,480196500,19290,19290,19290,19290,0
|
|
20240503,192000,480196500,19290,19290,19290,19290,0
|
|
20240503,191900,480196500,19290,19290,19290,19290,0
|
|
20240503,191800,480196500,19290,19290,19290,19290,0
|
|
20240503,191700,480196500,19290,19290,19290,19290,0
|
|
20240503,191600,480196500,19290,19290,19290,19290,0
|
|
20240503,191500,480196500,19290,19290,19290,19290,0
|
|
20240503,191400,480196500,19290,19290,19290,19290,0
|
|
20240503,191300,480196500,19290,19290,19290,19290,0
|
|
20240503,191200,480196500,19290,19290,19290,19290,0
|
|
20240503,191100,480196500,19290,19290,19290,19290,0
|
|
20240503,191000,480196500,19290,19290,19290,19290,0
|
|
20240503,190900,480196500,19290,19290,19290,19290,0
|
|
20240503,190800,480196500,19290,19290,19290,19290,0
|
|
20240503,190700,480196500,19290,19290,19290,19290,0
|
|
20240503,190600,480196500,19290,19290,19290,19290,0
|
|
20240503,190500,480196500,19290,19290,19290,19290,0
|
|
20240503,190400,480196500,19290,19290,19290,19290,0
|
|
20240503,190300,480196500,19290,19290,19290,19290,0
|
|
20240503,190200,480196500,19290,19290,19290,19290,0
|
|
20240503,190100,480196500,19290,19290,19290,19290,0
|
|
20240503,190000,480196500,19290,19290,19290,19290,0
|
|
20240503,185900,480196500,19290,19290,19290,19290,263
|
|
20240503,185800,480196500,19290,19290,19290,19290,0
|
|
20240503,185700,480196500,19290,19290,19290,19290,0
|
|
20240503,185600,480196500,19290,19290,19290,19290,0
|
|
20240503,185500,480196500,19290,19290,19290,19290,0
|
|
20240503,185400,480196500,19290,19290,19290,19290,0
|
|
20240503,185300,480196500,19290,19290,19290,19290,0
|
|
20240503,185200,480196500,19290,19290,19290,19290,0
|
|
20240503,185100,480196500,19290,19290,19290,19290,0
|
|
20240503,185000,480196500,19290,19290,19290,19290,0
|
|
20240503,184900,480196500,19290,19290,19290,19290,0
|
|
20240503,184800,480196500,19290,19290,19290,19290,0
|
|
20240503,184700,480196500,19290,19290,19290,19290,0
|
|
20240503,184600,480196500,19290,19290,19290,19290,0
|
|
20240503,184500,480196500,19290,19290,19290,19290,0
|
|
20240503,184400,480196500,19290,19290,19290,19290,0
|
|
20240503,184300,480196500,19290,19290,19290,19290,0
|
|
20240503,184200,480196500,19290,19290,19290,19290,0
|
|
20240503,184100,480196500,19290,19290,19290,19290,0
|
|
20240503,184000,480196500,19290,19290,19290,19290,0
|
|
20240503,183900,480196500,19290,19290,19290,19290,0
|
|
20240503,183800,480196500,19290,19290,19290,19290,0
|
|
20240503,183700,480196500,19290,19290,19290,19290,0
|
|
20240503,183600,480196500,19290,19290,19290,19290,0
|
|
20240503,183500,480196500,19290,19290,19290,19290,0
|
|
20240503,183400,480196500,19290,19290,19290,19290,0
|
|
20240503,183300,480196500,19290,19290,19290,19290,0
|
|
20240503,183200,480196500,19290,19290,19290,19290,0
|
|
20240503,183100,480196500,19290,19290,19290,19290,0
|
|
20240503,183000,480196500,19290,19290,19290,19290,0
|
|
20240503,182900,480196500,19290,19290,19290,19290,263
|
|
20240503,182800,480196500,19290,19290,19290,19290,0
|
|
20240503,182700,480196500,19290,19290,19290,19290,0
|
|
20240503,182600,480196500,19290,19290,19290,19290,0
|
|
20240503,182500,480196500,19290,19290,19290,19290,0
|
|
20240503,182400,480196500,19290,19290,19290,19290,0
|
|
20240503,182300,480196500,19290,19290,19290,19290,0
|
|
20240503,182200,480196500,19290,19290,19290,19290,0
|
|
20240503,182100,480196500,19290,19290,19290,19290,0
|
|
20240503,182000,480196500,19290,19290,19290,19290,0
|
|
20240503,181900,480196500,19290,19290,19290,19290,0
|
|
20240503,181800,480196500,19290,19290,19290,19290,0
|
|
20240503,181700,480196500,19290,19290,19290,19290,0
|
|
20240503,181600,480196500,19290,19290,19290,19290,0
|
|
20240503,181500,480196500,19290,19290,19290,19290,0
|
|
20240503,181400,480196500,19290,19290,19290,19290,0
|
|
20240503,181300,480196500,19290,19290,19290,19290,0
|
|
20240503,181200,480196500,19290,19290,19290,19290,0
|
|
20240503,181100,480196500,19290,19290,19290,19290,0
|
|
20240503,181000,480196500,19290,19290,19290,19290,0
|
|
20240503,180900,480196500,19290,19290,19290,19290,0
|
|
20240503,180800,480196500,19290,19290,19290,19290,0
|
|
20240503,180700,480196500,19290,19290,19290,19290,0
|
|
20240503,180600,480196500,19290,19290,19290,19290,0
|
|
20240503,180500,480196500,19290,19290,19290,19290,0
|
|
20240503,180400,480196500,19290,19290,19290,19290,0
|
|
20240503,180300,480196500,19290,19290,19290,19290,0
|
|
20240503,180200,480196500,19290,19290,19290,19290,0
|
|
20240503,180100,480196500,19290,19290,19290,19290,0
|
|
20240503,180000,480196500,19290,19290,19290,19290,0
|
|
20240503,175900,480196500,19290,19290,19290,19290,263
|
|
20240503,175800,480196500,19290,19290,19290,19290,0
|
|
20240503,175700,480196500,19290,19290,19290,19290,0
|
|
20240503,175600,480196500,19290,19290,19290,19290,0
|
|
20240503,175500,480196500,19290,19290,19290,19290,0
|
|
20240503,175400,480196500,19290,19290,19290,19290,0
|
|
20240503,175300,480196500,19290,19290,19290,19290,0
|
|
20240503,175200,480196500,19290,19290,19290,19290,0
|
|
20240503,175100,480196500,19290,19290,19290,19290,0
|
|
20240503,175000,480196500,19290,19290,19290,19290,0
|
|
20240503,174900,480196500,19290,19290,19290,19290,0
|
|
20240503,174800,480196500,19290,19290,19290,19290,0
|
|
20240503,174700,480196500,19290,19290,19290,19290,0
|
|
20240503,174600,480196500,19290,19290,19290,19290,0
|
|
20240503,174500,480196500,19290,19290,19290,19290,0
|
|
20240503,174400,480196500,19290,19290,19290,19290,0
|
|
20240503,174300,480196500,19290,19290,19290,19290,0
|
|
20240503,174200,480196500,19290,19290,19290,19290,0
|
|
20240503,174100,480196500,19290,19290,19290,19290,0
|
|
20240503,174000,480196500,19290,19290,19290,19290,0
|
|
20240503,173900,480196500,19290,19290,19290,19290,0
|
|
20240503,173800,480196500,19290,19290,19290,19290,0
|
|
20240503,173700,480196500,19290,19290,19290,19290,0
|
|
20240503,173600,480196500,19290,19290,19290,19290,0
|
|
20240503,173500,480196500,19290,19290,19290,19290,0
|
|
20240503,173400,480196500,19290,19290,19290,19290,0
|
|
20240503,173300,480196500,19290,19290,19290,19290,0
|
|
20240503,173200,480196500,19290,19290,19290,19290,0
|
|
20240503,173100,480196500,19290,19290,19290,19290,0
|
|
20240503,173000,480196500,19290,19290,19290,19290,0
|
|
20240503,172900,480196500,19290,19290,19290,19290,263
|
|
20240503,172800,480196500,19290,19290,19290,19290,0
|
|
20240503,172700,480196500,19290,19290,19290,19290,0
|
|
20240503,172600,480196500,19290,19290,19290,19290,0
|
|
20240503,172500,480196500,19290,19290,19290,19290,0
|
|
20240503,172400,480196500,19290,19290,19290,19290,0
|
|
20240503,172300,480196500,19290,19290,19290,19290,0
|
|
20240503,172200,480196500,19290,19290,19290,19290,0
|
|
20240503,172100,480196500,19290,19290,19290,19290,0
|
|
20240503,172000,480196500,19290,19290,19290,19290,0
|
|
20240503,171900,480196500,19290,19290,19290,19290,0
|
|
20240503,171800,480196500,19290,19290,19290,19290,0
|
|
20240503,171700,480196500,19290,19290,19290,19290,0
|
|
20240503,171600,480196500,19290,19290,19290,19290,0
|
|
20240503,171500,480196500,19290,19290,19290,19290,0
|
|
20240503,171400,480196500,19290,19290,19290,19290,0
|
|
20240503,171300,480196500,19290,19290,19290,19290,0
|
|
20240503,171200,480196500,19290,19290,19290,19290,0
|
|
20240503,171100,480196500,19290,19290,19290,19290,0
|
|
20240503,171000,480196500,19290,19290,19290,19290,0
|
|
20240503,170900,480196500,19290,19290,19290,19290,0
|
|
20240503,170800,480196500,19290,19290,19290,19290,0
|
|
20240503,170700,480196500,19290,19290,19290,19290,0
|
|
20240503,170600,480196500,19290,19290,19290,19290,0
|
|
20240503,170500,480196500,19290,19290,19290,19290,0
|
|
20240503,170400,480196500,19290,19290,19290,19290,0
|
|
20240503,170300,480196500,19290,19290,19290,19290,0
|
|
20240503,170200,480196500,19290,19290,19290,19290,0
|
|
20240503,170100,480196500,19290,19290,19290,19290,0
|
|
20240503,170000,480196500,19290,19290,19290,19290,0
|
|
20240503,165900,480196500,19290,19290,19290,19290,263
|
|
20240503,165800,480196500,19290,19290,19290,19290,0
|
|
20240503,165700,480196500,19290,19290,19290,19290,0
|
|
20240503,165600,480196500,19290,19290,19290,19290,0
|
|
20240503,165500,480196500,19290,19290,19290,19290,0
|
|
20240503,165400,480196500,19290,19290,19290,19290,0
|
|
20240503,165300,480196500,19290,19290,19290,19290,0
|
|
20240503,165200,480196500,19290,19290,19290,19290,0
|
|
20240503,165100,480196500,19290,19290,19290,19290,0
|
|
20240503,165000,480196500,19290,19290,19290,19290,0
|
|
20240503,164900,480196500,19290,19290,19290,19290,0
|
|
20240503,164800,480196500,19290,19290,19290,19290,0
|
|
20240503,164700,480196500,19290,19290,19290,19290,0
|
|
20240503,164600,480196500,19290,19290,19290,19290,0
|
|
20240503,164500,480196500,19290,19290,19290,19290,0
|
|
20240503,164400,480196500,19290,19290,19290,19290,0
|
|
20240503,164300,480196500,19290,19290,19290,19290,0
|
|
20240503,164200,480196500,19290,19290,19290,19290,0
|
|
20240503,164100,480196500,19290,19290,19290,19290,0
|
|
20240503,164000,480196500,19290,19290,19290,19290,0
|
|
20240503,163900,480196500,19290,19290,19290,19290,0
|
|
20240503,163800,480196500,19290,19290,19290,19290,0
|
|
20240503,163700,480196500,19290,19290,19290,19290,0
|
|
20240503,163600,480196500,19290,19290,19290,19290,0
|
|
20240503,163500,480196500,19290,19290,19290,19290,0
|
|
20240503,163400,480196500,19290,19290,19290,19290,0
|
|
20240503,163300,480196500,19290,19290,19290,19290,0
|
|
20240503,163200,480196500,19290,19290,19290,19290,0
|
|
20240503,163100,480196500,19290,19290,19290,19290,0
|
|
20240503,163000,480196500,19290,19290,19290,19290,0
|
|
20240503,162900,480196500,19290,19290,19290,19290,263
|
|
20240503,162800,480196500,19290,19290,19290,19290,0
|
|
20240503,162700,480196500,19290,19290,19290,19290,0
|
|
20240503,162600,480196500,19290,19290,19290,19290,0
|
|
20240503,162500,480196500,19290,19290,19290,19290,0
|
|
20240503,162400,480196500,19290,19290,19290,19290,0
|
|
20240503,162300,480196500,19290,19290,19290,19290,0
|
|
20240503,162200,480196500,19290,19290,19290,19290,0
|
|
20240503,162100,480196500,19290,19290,19290,19290,0
|
|
20240503,162000,480196500,19290,19290,19290,19290,0
|
|
20240503,161900,480196500,19290,19290,19290,19290,0
|
|
20240503,161800,480196500,19290,19290,19290,19290,0
|
|
20240503,161700,480196500,19290,19290,19290,19290,0
|
|
20240503,161600,480196500,19290,19290,19290,19290,0
|
|
20240503,161500,480196500,19290,19290,19290,19290,0
|
|
20240503,161400,480196500,19290,19290,19290,19290,0
|
|
20240503,161300,480196500,19290,19290,19290,19290,0
|
|
20240503,161200,480196500,19290,19290,19290,19290,0
|
|
20240503,161100,480196500,19290,19290,19290,19290,0
|
|
20240503,161000,480196500,19290,19290,19290,19290,0
|
|
20240503,160900,480196500,19290,19290,19290,19290,0
|
|
20240503,160800,480196500,19290,19290,19290,19290,0
|
|
20240503,160700,480196500,19290,19290,19290,19290,0
|
|
20240503,160600,480196500,19290,19290,19290,19290,0
|
|
20240503,160500,480196500,19290,19290,19290,19290,0
|
|
20240503,160400,480196500,19290,19290,19290,19290,0
|
|
20240503,160300,480196500,19290,19290,19290,19290,0
|
|
20240503,160200,480196500,19290,19290,19290,19290,0
|
|
20240503,160100,480196500,19290,19290,19290,19290,0
|
|
20240503,160000,480196500,19290,19290,19290,19290,0
|
|
20240503,155900,480196500,19290,19290,19290,19290,263
|
|
20240503,155800,480196500,19290,19290,19290,19290,0
|
|
20240503,155700,480196500,19290,19290,19290,19290,0
|
|
20240503,155600,480196500,19290,19290,19290,19290,0
|
|
20240503,155500,480196500,19290,19290,19290,19290,0
|
|
20240503,155400,480196500,19290,19290,19290,19290,0
|
|
20240503,155300,480196500,19290,19290,19290,19290,0
|
|
20240503,155200,480196500,19290,19290,19290,19290,0
|
|
20240503,155100,480196500,19290,19290,19290,19290,0
|
|
20240503,155000,480196500,19290,19290,19290,19290,0
|
|
20240503,154900,480196500,19290,19290,19290,19290,0
|
|
20240503,154800,480196500,19290,19290,19290,19290,0
|
|
20240503,154700,480196500,19290,19290,19290,19290,0
|
|
20240503,154600,480196500,19290,19290,19290,19290,0
|
|
20240503,154500,480196500,19290,19290,19290,19290,0
|
|
20240503,154400,480196500,19290,19290,19290,19290,0
|
|
20240503,154300,480196500,19290,19290,19290,19290,0
|
|
20240503,154200,480196500,19290,19290,19290,19290,0
|
|
20240503,154100,480196500,19290,19290,19290,19290,0
|
|
20240503,154000,480196500,19290,19290,19290,19290,0
|
|
20240503,153900,480196500,19290,19290,19290,19290,0
|
|
20240503,153800,480196500,19290,19290,19290,19290,0
|
|
20240503,153700,480196500,19290,19290,19290,19290,0
|
|
20240503,153600,480196500,19290,19290,19290,19290,0
|
|
20240503,153500,480196500,19290,19290,19290,19290,0
|
|
20240503,153400,480196500,19290,19290,19290,19290,0
|
|
20240503,153300,480196500,19290,19290,19290,19290,0
|
|
20240503,153200,480196500,19290,19290,19290,19290,0
|
|
20240503,153100,480196500,19290,19290,19290,19290,0
|
|
20240503,153000,480196500,19290,19290,19290,19290,263
|
|
20240503,152900,475123230,19290,19290,19290,19290,0
|
|
20240503,152800,475123230,19290,19290,19290,19290,0
|
|
20240503,152700,475123230,19290,19290,19290,19290,0
|
|
20240503,152600,475123230,19290,19290,19290,19290,0
|
|
20240503,152500,475123230,19290,19290,19290,19290,0
|
|
20240503,152400,475123230,19290,19290,19290,19290,0
|
|
20240503,152300,475123230,19290,19290,19290,19290,0
|
|
20240503,152200,475123230,19290,19290,19290,19290,0
|
|
20240503,152100,475123230,19290,19290,19290,19290,0
|
|
20240503,152000,475123230,19290,19290,19290,19290,0
|
|
20240503,151900,475123230,19290,19250,19290,19200,62
|
|
20240503,151800,473929140,19220,19290,19290,19220,31
|
|
20240503,151700,473332230,19290,19260,19290,19260,13
|
|
20240503,151600,473081710,19300,19290,19300,19270,22
|
|
20240503,151500,472657240,19300,19300,19300,19300,0
|
|
20240503,151400,472657240,19300,19280,19300,19280,2
|
|
20240503,151300,472618660,19310,19280,19310,19250,8
|
|
20240503,151200,472464480,19290,19240,19310,19240,112
|
|
20240503,151100,470304800,19240,19240,19240,19240,0
|
|
20240503,151000,470304800,19240,19190,19320,19190,22
|
|
20240503,150900,469881490,19330,19180,19330,19180,808
|
|
20240503,150800,454334280,19180,19170,19180,19160,126
|
|
20240503,150700,451919790,19170,19020,19170,19020,222
|
|
20240503,150600,447674560,19050,19060,19070,19050,19
|
|
20240503,150500,447312340,19070,19070,19070,19070,1
|
|
20240503,150400,447293270,19040,19120,19130,18950,2007
|
|
20240503,150300,409258650,19130,19120,19130,19120,3
|
|
20240503,150200,409201280,18950,19010,19010,18950,1510
|
|
20240503,150100,380578900,19190,19180,19220,19010,296
|
|
20240503,150000,374920950,19180,19200,19200,19180,22
|
|
20240503,145900,374498950,19200,19200,19200,19180,14
|
|
20240503,145800,374230230,19230,19160,19230,19160,6
|
|
20240503,145700,374114940,19180,19200,19200,19180,14
|
|
20240503,145600,373846380,19240,19240,19240,19240,0
|
|
20240503,145500,373846380,19240,19200,19240,19200,81
|
|
20240503,145400,372290580,19200,19120,19200,19100,454
|
|
20240503,145300,363581050,19140,19140,19140,19130,14
|
|
20240503,145200,363313100,19130,19050,19130,18950,1017
|
|
20240503,145100,344015290,19050,19060,19060,19050,5
|
|
20240503,145000,343920020,19080,19080,19080,19080,0
|
|
20240503,144900,343920020,19080,19080,19080,19080,0
|
|
20240503,144800,343920020,19080,19080,19080,19080,0
|
|
20240503,144700,343920020,19080,19080,19080,19080,0
|
|
20240503,144600,343920020,19080,19080,19080,19080,0
|
|
20240503,144500,343920020,19080,19080,19080,19080,0
|
|
20240503,144400,343920020,19080,19080,19080,19080,0
|
|
20240503,144300,343920020,19080,19050,19080,19050,95
|
|
20240503,144200,342109700,19060,19070,19070,19060,24
|
|
20240503,144100,341652080,19080,19090,19090,19080,67
|
|
20240503,144000,340373710,19100,19100,19100,19100,0
|
|
20240503,143900,340373710,19100,19100,19100,19100,3
|
|
20240503,143800,340316410,19160,19160,19160,19160,0
|
|
20240503,143700,340316410,19160,19160,19160,19160,0
|
|
20240503,143600,340316410,19160,19160,19160,19160,0
|
|
20240503,143500,340316410,19160,19160,19160,19160,0
|
|
20240503,143400,340316410,19160,19160,19160,19160,1
|
|
20240503,143300,340297250,19170,19170,19170,19170,0
|
|
20240503,143200,340297250,19170,19170,19170,19170,0
|
|
20240503,143100,340297250,19170,19170,19170,19170,0
|
|
20240503,143000,340297250,19170,19170,19170,19170,0
|
|
20240503,142900,340297250,19170,19170,19170,19170,0
|
|
20240503,142800,340297250,19170,19170,19170,19170,5
|
|
20240503,142700,340201400,19170,19170,19170,19170,1
|
|
20240503,142600,340182230,19080,19080,19080,19080,0
|
|
20240503,142500,340182230,19080,19080,19080,19080,0
|
|
20240503,142400,340182230,19080,19080,19080,19080,0
|
|
20240503,142300,340182230,19080,19080,19080,19080,0
|
|
20240503,142200,340182230,19080,19080,19080,19080,0
|
|
20240503,142100,340182230,19080,19080,19080,19080,0
|
|
20240503,142000,340182230,19080,19080,19080,19080,0
|
|
20240503,141900,340182230,19080,19080,19080,19080,41
|
|
20240503,141800,339399950,19080,19110,19110,19080,86
|
|
20240503,141700,337758120,19190,19190,19190,19190,0
|
|
20240503,141600,337758120,19190,19190,19190,19190,0
|
|
20240503,141500,337758120,19190,19190,19190,19190,0
|
|
20240503,141400,337758120,19190,19190,19190,19190,0
|
|
20240503,141300,337758120,19190,19190,19190,19190,0
|
|
20240503,141200,337758120,19190,19190,19190,19190,4
|
|
20240503,141100,337681360,19190,19160,19190,19160,12
|
|
20240503,141000,337451180,19190,19190,19190,19190,0
|
|
20240503,140900,337451180,19190,19190,19190,19190,0
|
|
20240503,140800,337451180,19190,19190,19190,19190,1
|
|
20240503,140700,337431990,19200,19200,19200,19200,0
|
|
20240503,140600,337431990,19200,19200,19200,19200,0
|
|
20240503,140500,337431990,19200,19200,19200,19200,0
|
|
20240503,140400,337431990,19200,19200,19200,19200,0
|
|
20240503,140300,337431990,19200,19200,19200,19200,0
|
|
20240503,140200,337431990,19200,19200,19200,19200,0
|
|
20240503,140100,337431990,19200,19200,19200,19200,1
|
|
20240503,140000,337412790,19100,19100,19100,19100,0
|
|
20240503,135900,337412790,19100,19100,19100,19100,23
|
|
20240503,135800,336973490,19100,19100,19100,19100,5
|
|
20240503,135700,336877990,19100,19100,19100,19100,21
|
|
20240503,135600,336476890,19110,19100,19110,19100,11
|
|
20240503,135500,336266780,19110,19110,19110,19110,120
|
|
20240503,135400,333973580,19110,19120,19120,19110,110
|
|
20240503,135300,331871400,19130,19130,19140,19130,23
|
|
20240503,135200,331431390,19130,19130,19130,19130,10
|
|
20240503,135100,331240090,19130,19130,19130,19130,20
|
|
20240503,135000,330857490,19130,19130,19130,19130,5
|
|
20240503,134900,330761840,19130,19130,19130,19130,29
|
|
20240503,134800,330207070,19140,19140,19140,19140,21
|
|
20240503,134700,329805130,19140,19140,19140,19140,27
|
|
20240503,134600,329288350,19140,19140,19140,19140,5
|
|
20240503,134500,329192650,19140,19140,19140,19140,26
|
|
20240503,134400,328695010,19140,19140,19140,19140,5
|
|
20240503,134300,328599310,19140,19140,19140,19140,33
|
|
20240503,134200,327967690,19140,19140,19140,19140,10
|
|
20240503,134100,327776290,19140,19140,19140,19140,20
|
|
20240503,134000,327393490,19140,19140,19140,19140,14
|
|
20240503,133900,327125530,19140,19150,19150,19140,17
|
|
20240503,133800,326800140,19150,19150,19150,19150,13
|
|
20240503,133700,326551190,19150,19150,19150,19150,33
|
|
20240503,133600,325919240,19150,19150,19150,19150,5
|
|
20240503,133500,325823490,19150,19150,19150,19150,29
|
|
20240503,133400,325268140,19150,19150,19150,19150,5
|
|
20240503,133300,325172390,19150,19150,19160,19150,68
|
|
20240503,133200,323869610,19150,19150,19150,19150,5
|
|
20240503,133100,323773860,19150,19150,19150,19150,10
|
|
20240503,133000,323582360,19150,19150,19150,19150,5
|
|
20240503,132900,323486610,19150,19150,19150,19150,5
|
|
20240503,132800,323390860,19150,19150,19150,19150,10
|
|
20240503,132700,323199360,19150,19200,19200,19150,30
|
|
20240503,132600,322623610,19200,19140,19200,19140,92
|
|
20240503,132500,320859450,19140,19200,19200,19140,29
|
|
20240503,132400,320302950,19200,19210,19210,19200,41
|
|
20240503,132300,319515400,19200,19200,19200,19200,15
|
|
20240503,132200,319227400,19240,19240,19240,19240,0
|
|
20240503,132100,319227400,19240,19240,19240,19240,0
|
|
20240503,132000,319227400,19240,19240,19240,19240,0
|
|
20240503,131900,319227400,19240,19240,19240,19240,0
|
|
20240503,131800,319227400,19240,19240,19240,19240,0
|
|
20240503,131700,319227400,19240,19240,19240,19240,0
|
|
20240503,131600,319227400,19240,19240,19240,19240,0
|
|
20240503,131500,319227400,19240,19240,19240,19240,0
|
|
20240503,131400,319227400,19240,19240,19240,19240,64
|
|
20240503,131300,317996040,19240,19240,19240,19240,0
|
|
20240503,131200,317996040,19240,19170,19240,19170,425
|
|
20240503,131100,309836170,19150,19160,19170,19150,1334
|
|
20240503,131000,284289270,19150,19150,19150,19150,151
|
|
20240503,130900,281397620,19150,19150,19150,19150,0
|
|
20240503,130800,281397620,19150,19150,19150,19150,16
|
|
20240503,130700,281091220,19150,19150,19150,19150,0
|
|
20240503,130600,281091220,19150,19160,19160,19150,14
|
|
20240503,130500,280823080,19180,19180,19180,19180,0
|
|
20240503,130400,280823080,19180,19180,19180,19180,0
|
|
20240503,130300,280823080,19180,19170,19180,19170,2
|
|
20240503,130200,280784730,19200,19200,19200,19200,0
|
|
20240503,130100,280784730,19200,19200,19200,19200,0
|
|
20240503,130000,280784730,19200,19200,19200,19200,0
|
|
20240503,125900,280784730,19200,19180,19200,19180,192
|
|
20240503,125800,277102130,19200,19190,19200,19190,18
|
|
20240503,125700,276756680,19200,19200,19200,19200,2
|
|
20240503,125600,276718280,19200,19170,19200,19170,63
|
|
20240503,125500,275509900,19180,19180,19180,19180,2
|
|
20240503,125400,275471540,19170,19160,19170,19160,55
|
|
20240503,125300,274417540,19150,19130,19150,19130,92
|
|
20240503,125200,272657180,19140,19140,19140,19140,0
|
|
20240503,125100,272657180,19140,19140,19140,19140,5
|
|
20240503,125000,272561480,19150,19150,19150,19150,5
|
|
20240503,124900,272465730,19160,19160,19160,19160,4
|
|
20240503,124800,272389090,19160,19160,19160,19160,1
|
|
20240503,124700,272369930,19170,19170,19170,19170,0
|
|
20240503,124600,272369930,19170,19170,19180,19170,76
|
|
20240503,124500,270913000,19170,19170,19170,19170,0
|
|
20240503,124400,270913000,19170,19160,19170,19160,36
|
|
20240503,124300,270223130,19170,19170,19170,19150,6
|
|
20240503,124200,270108130,19160,19140,19160,19140,129
|
|
20240503,124100,267637370,19140,19120,19140,19120,32
|
|
20240503,124000,267025090,19140,19130,19140,19130,18
|
|
20240503,123900,266680720,19140,19090,19140,19090,121
|
|
20240503,123800,264368470,19090,19090,19090,19090,4
|
|
20240503,123700,264292110,19100,19070,19100,19070,82
|
|
20240503,123600,262727570,19070,19070,19070,19070,4
|
|
20240503,123500,262651290,19080,19080,19080,19080,0
|
|
20240503,123400,262651290,19080,19090,19090,19080,8
|
|
20240503,123300,262498610,19090,19090,19090,19090,9
|
|
20240503,123200,262326800,19080,19080,19080,19080,46
|
|
20240503,123100,261449120,19100,19100,19100,19100,0
|
|
20240503,123000,261449120,19100,19100,19100,19100,0
|
|
20240503,122900,261449120,19100,19100,19100,19100,1
|
|
20240503,122800,261430020,19100,19100,19100,19100,0
|
|
20240503,122700,261430020,19100,19070,19100,19070,97
|
|
20240503,122600,259579030,19080,19080,19080,19080,2
|
|
20240503,122500,259540870,19080,19080,19080,19080,2
|
|
20240503,122400,259502710,19070,19070,19070,19070,130
|
|
20240503,122300,257023610,19070,19080,19080,19070,57
|
|
20240503,122200,255936060,19110,19110,19110,19110,0
|
|
20240503,122100,255936060,19110,19110,19110,19110,0
|
|
20240503,122000,255936060,19110,19110,19110,19110,0
|
|
20240503,121900,255936060,19110,19110,19110,19110,0
|
|
20240503,121800,255936060,19110,19090,19110,19090,54
|
|
20240503,121700,254904910,19090,19060,19090,19060,47
|
|
20240503,121600,254008680,19090,19060,19090,19060,6
|
|
20240503,121500,253894260,19090,19090,19090,19090,15
|
|
20240503,121400,253607910,19100,19100,19100,19100,0
|
|
20240503,121300,253607910,19100,19090,19100,19090,18
|
|
20240503,121200,253264260,19090,19080,19090,19080,64
|
|
20240503,121100,252042940,19080,19070,19080,19070,18
|
|
20240503,121000,251699660,19080,19080,19080,19080,0
|
|
20240503,120900,251699660,19080,19070,19080,19070,19
|
|
20240503,120800,251337290,19080,19080,19080,19080,26
|
|
20240503,120700,250841210,19080,19030,19080,19030,122
|
|
20240503,120600,248517170,19030,19030,19040,19030,48
|
|
20240503,120500,247603720,19030,19020,19030,19020,29
|
|
20240503,120400,247052100,19030,19030,19030,19030,3
|
|
20240503,120300,246995010,19000,19000,19000,19000,90
|
|
20240503,120200,245285010,19010,19000,19010,19000,85
|
|
20240503,120100,243669420,19000,18990,19000,18990,179
|
|
20240503,120000,240270010,18990,18990,18990,18990,6
|
|
20240503,115900,240156070,19000,19000,19000,19000,0
|
|
20240503,115800,240156070,19000,19010,19010,19000,25
|
|
20240503,115700,239680970,19010,19010,19010,19010,21
|
|
20240503,115600,239281760,19020,19020,19020,19020,25
|
|
20240503,115500,238806260,19030,19030,19030,19030,0
|
|
20240503,115400,238806260,19030,19030,19030,19030,0
|
|
20240503,115300,238806260,19030,19030,19030,19030,6
|
|
20240503,115200,238692080,19040,19040,19040,19040,0
|
|
20240503,115100,238692080,19040,19040,19040,19040,1
|
|
20240503,115000,238673040,19040,19040,19040,19040,0
|
|
20240503,114900,238673040,19040,19050,19050,19040,16
|
|
20240503,114800,238368330,19050,19050,19050,19050,1
|
|
20240503,114700,238349280,19070,19050,19070,19050,4
|
|
20240503,114600,238273040,19080,19080,19080,19080,15
|
|
20240503,114500,237986840,19080,19050,19080,19050,225
|
|
20240503,114400,233696270,19060,19060,19060,19060,6
|
|
20240503,114300,233581910,19050,19050,19050,19050,15
|
|
20240503,114200,233296160,19060,19060,19060,19060,0
|
|
20240503,114100,233296160,19060,19060,19060,19060,11
|
|
20240503,114000,233086500,19070,19070,19070,19070,0
|
|
20240503,113900,233086500,19070,19070,19070,19070,4
|
|
20240503,113800,233010220,19070,19070,19070,19070,0
|
|
20240503,113700,233010220,19070,19070,19070,19070,15
|
|
20240503,113600,232724170,19070,19070,19070,19070,0
|
|
20240503,113500,232724170,19070,19070,19070,19070,16
|
|
20240503,113400,232419050,19070,19070,19070,19070,0
|
|
20240503,113300,232419050,19070,19070,19070,19070,15
|
|
20240503,113200,232133000,19070,19070,19070,19070,0
|
|
20240503,113100,232133000,19070,19070,19070,19070,1
|
|
20240503,113000,232113930,19080,19080,19080,19080,25
|
|
20240503,112900,231636930,19070,19070,19070,19070,3
|
|
20240503,112800,231579720,19070,19070,19070,19070,0
|
|
20240503,112700,231579720,19070,19080,19080,19070,131
|
|
20240503,112600,229081520,19080,19080,19080,19080,0
|
|
20240503,112500,229081520,19080,19080,19080,19080,0
|
|
20240503,112400,229081520,19080,19080,19080,19080,6
|
|
20240503,112300,228967040,19110,19110,19110,19110,70
|
|
20240503,112200,227629340,19120,19120,19120,19120,0
|
|
20240503,112100,227629340,19120,19120,19120,19120,0
|
|
20240503,112000,227629340,19120,19120,19120,19120,79
|
|
20240503,111900,226118860,19150,19150,19150,19150,0
|
|
20240503,111800,226118860,19150,19150,19150,19150,20
|
|
20240503,111700,225735860,19150,19140,19150,19140,80
|
|
20240503,111600,224204160,19140,19140,19140,19140,61
|
|
20240503,111500,223036620,19140,19140,19140,19140,15
|
|
20240503,111400,222749520,19140,19140,19140,19140,30
|
|
20240503,111300,222175320,19130,19110,19130,19110,66
|
|
20240503,111200,220913340,19110,19090,19110,19090,80
|
|
20240503,111100,219385440,19080,19080,19080,19080,15
|
|
20240503,111000,219099240,19090,19090,19090,19090,0
|
|
20240503,110900,219099240,19090,19090,19090,19090,18
|
|
20240503,110800,218755620,19090,19090,19090,19090,0
|
|
20240503,110700,218755620,19090,19090,19090,19090,30
|
|
20240503,110600,218182920,19090,19030,19090,19030,211
|
|
20240503,110500,214161320,19020,19000,19020,18990,52
|
|
20240503,110400,213173360,19020,19010,19020,19010,60
|
|
20240503,110300,212032360,19000,19020,19020,19000,19
|
|
20240503,110200,211671240,19010,18960,19010,18950,315
|
|
20240503,110100,205692710,18960,19020,19020,18950,1837
|
|
20240503,110000,170786340,19010,19020,19020,19010,56
|
|
20240503,105900,169721770,19020,19030,19030,19020,164
|
|
20240503,105800,166601630,19040,19040,19040,19040,0
|
|
20240503,105700,166601630,19040,19040,19040,19040,3
|
|
20240503,105600,166544510,19040,19040,19060,19040,33
|
|
20240503,105500,165916170,19050,19050,19050,19050,139
|
|
20240503,105400,163268220,19060,19060,19060,19060,10
|
|
20240503,105300,163077620,19060,19070,19070,19060,52
|
|
20240503,105200,162086200,19070,19070,19070,19070,324
|
|
20240503,105100,155907520,19080,19090,19090,19080,82
|
|
20240503,105000,154342700,19090,19090,19090,19090,5
|
|
20240503,104900,154247250,19090,19100,19100,19090,296
|
|
20240503,104800,148594990,19100,19100,19100,19100,0
|
|
20240503,104700,148594990,19100,19100,19100,19100,0
|
|
20240503,104600,148594990,19100,19110,19110,19100,15
|
|
20240503,104500,148308480,19110,19110,19110,19110,0
|
|
20240503,104400,148308480,19110,19110,19110,19110,0
|
|
20240503,104300,148308480,19110,19110,19110,19110,0
|
|
20240503,104200,148308480,19110,19110,19110,19110,0
|
|
20240503,104100,148308480,19110,19110,19110,19110,1
|
|
20240503,104000,148289370,19100,19130,19130,19100,590
|
|
20240503,103900,137008810,19140,19140,19140,19140,1
|
|
20240503,103800,136989670,19150,19150,19150,19150,0
|
|
20240503,103700,136989670,19150,19150,19150,19150,46
|
|
20240503,103600,136108770,19150,19150,19150,19150,0
|
|
20240503,103500,136108770,19150,19150,19150,19150,55
|
|
20240503,103400,135055520,19140,19140,19140,19140,0
|
|
20240503,103300,135055520,19140,19140,19140,19140,30
|
|
20240503,103200,134481320,19150,19150,19150,19150,10
|
|
20240503,103100,134289820,19150,19150,19150,19150,51
|
|
20240503,103000,133313170,19150,19150,19150,19150,0
|
|
20240503,102900,133313170,19150,19150,19150,19150,10
|
|
20240503,102800,133121670,19150,19150,19150,19150,3
|
|
20240503,102700,133064220,19170,19170,19170,19170,10
|
|
20240503,102600,132872520,19180,19170,19180,19170,50
|
|
20240503,102500,131913770,19170,19170,19170,19170,0
|
|
20240503,102400,131913770,19170,19240,19240,19170,38
|
|
20240503,102300,131184950,19270,19270,19270,19270,0
|
|
20240503,102200,131184950,19270,19270,19270,19270,0
|
|
20240503,102100,131184950,19270,19270,19270,19270,0
|
|
20240503,102000,131184950,19270,19270,19270,19270,0
|
|
20240503,101900,131184950,19270,19270,19270,19270,35
|
|
20240503,101800,130510500,19210,19210,19210,19210,20
|
|
20240503,101700,130126300,19290,19290,19290,19290,0
|
|
20240503,101600,130126300,19290,19290,19290,19290,0
|
|
20240503,101500,130126300,19290,19290,19290,19290,0
|
|
20240503,101400,130126300,19290,19290,19290,19290,1
|
|
20240503,101300,130107010,19300,19300,19300,19300,0
|
|
20240503,101200,130107010,19300,19300,19300,19300,34
|
|
20240503,101100,129450810,19350,19330,19350,19330,56
|
|
20240503,101000,128367670,19330,19250,19330,19220,455
|
|
20240503,100900,119601850,19220,19180,19250,19180,80
|
|
20240503,100800,118064830,19180,19180,19180,19180,8
|
|
20240503,100700,117911390,19180,19180,19180,19180,22
|
|
20240503,100600,117489430,19180,19180,19180,19180,4
|
|
20240503,100500,117412710,19180,19170,19180,19170,42
|
|
20240503,100400,116607410,19170,19140,19170,19130,369
|
|
20240503,100300,109539000,19130,19110,19130,19100,616
|
|
20240503,100200,97771660,19110,19130,19130,19110,812
|
|
20240503,100100,82251480,19140,19140,19140,19140,0
|
|
20240503,100000,82251480,19140,19150,19150,19140,4
|
|
20240503,095900,82174900,19150,19150,19150,19150,2
|
|
20240503,095800,82136600,19130,19140,19150,19130,341
|
|
20240503,095700,75611180,19150,19150,19150,19150,2
|
|
20240503,095600,75572880,19150,19140,19150,19140,27
|
|
20240503,095500,75055990,19150,19150,19150,19150,0
|
|
20240503,095400,75055990,19150,19140,19150,19140,20
|
|
20240503,095300,74673150,19150,19150,19150,19150,18
|
|
20240503,095200,74328450,19140,19140,19140,19140,16
|
|
20240503,095100,74022210,19140,19140,19140,19140,0
|
|
20240503,095000,74022210,19140,19140,19140,19140,153
|
|
20240503,094900,71093790,19140,19140,19140,19140,20
|
|
20240503,094800,70710990,19140,19150,19150,19140,23
|
|
20240503,094700,70270700,19140,19140,19140,19140,5
|
|
20240503,094600,70175000,19150,19140,19150,19140,17
|
|
20240503,094500,69849610,19140,19140,19140,19140,1
|
|
20240503,094400,69830470,19150,19140,19150,19140,123
|
|
20240503,094300,67476220,19140,19140,19140,19140,6
|
|
20240503,094200,67361380,19140,19150,19150,19140,73
|
|
20240503,094100,65964110,19150,19150,19150,19150,25
|
|
20240503,094000,65485360,19150,19160,19160,19150,113
|
|
20240503,093900,63320890,19180,19180,19180,19180,0
|
|
20240503,093800,63320890,19180,19180,19180,19180,37
|
|
20240503,093700,62611230,19170,19170,19170,19170,0
|
|
20240503,093600,62611230,19170,19170,19170,19170,16
|
|
20240503,093500,62304510,19170,19160,19170,19160,39
|
|
20240503,093400,61557100,19150,19140,19160,19140,70
|
|
20240503,093300,60216900,19140,19140,19140,19140,39
|
|
20240503,093200,59470440,19140,19150,19150,19140,112
|
|
20240503,093100,57326550,19220,19220,19220,19220,12
|
|
20240503,093000,57095910,19280,19280,19280,19280,0
|
|
20240503,092900,57095910,19280,19280,19280,19280,0
|
|
20240503,092800,57095910,19280,19250,19280,19240,20
|
|
20240503,092700,56711020,19320,19320,19320,19320,0
|
|
20240503,092600,56711020,19320,19320,19320,19320,0
|
|
20240503,092500,56711020,19320,19320,19320,19320,0
|
|
20240503,092400,56711020,19320,19320,19320,19320,0
|
|
20240503,092300,56711020,19320,19320,19320,19320,1
|
|
20240503,092200,56691700,19250,19300,19300,19250,928
|
|
20240503,092100,38811940,19330,19330,19330,19330,0
|
|
20240503,092000,38811940,19330,19330,19330,19330,0
|
|
20240503,091900,38811940,19330,19330,19330,19330,0
|
|
20240503,091800,38811940,19330,19330,19340,19330,74
|
|
20240503,091700,37381470,19330,19320,19330,19320,80
|
|
20240503,091600,35835370,19330,19330,19330,19330,0
|
|
20240503,091500,35835370,19330,19340,19350,19330,51
|
|
20240503,091400,34848810,19360,19360,19360,19360,0
|
|
20240503,091300,34848810,19360,19360,19360,19360,0
|
|
20240503,091200,34848810,19360,19350,19360,19280,83
|
|
20240503,091100,33243420,19110,19360,19360,19110,514
|
|
20240503,091000,23409420,19400,19340,19400,19340,20
|
|
20240503,090900,23022230,19410,19200,19410,19200,23
|
|
20240503,090800,22576740,19430,19310,19430,19190,72
|
|
20240503,090700,21185110,19190,19190,19190,19190,1
|
|
20240503,090600,21165920,19340,19340,19340,19340,1
|
|
20240503,090500,21146580,19340,19320,19430,19320,91
|
|
20240503,090400,19386580,19330,19330,19330,19330,20
|
|
20240503,090300,18999980,19110,19310,19310,19110,748
|
|
20240503,090200,4632260,19350,19350,19350,19350,10
|
|
20240503,090100,4438760,19470,19460,19470,19460,23
|
|
20240503,090000,3991070,19360,19370,19370,19360,188
|