660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,195600,2093228080,17080,17080,17080,17080,0
|
|
20240503,195500,2093228080,17080,17080,17080,17080,0
|
|
20240503,195400,2093228080,17080,17080,17080,17080,0
|
|
20240503,195300,2093228080,17080,17080,17080,17080,0
|
|
20240503,195200,2093228080,17080,17080,17080,17080,0
|
|
20240503,195100,2093228080,17080,17080,17080,17080,0
|
|
20240503,195000,2093228080,17080,17080,17080,17080,0
|
|
20240503,194900,2093228080,17080,17080,17080,17080,0
|
|
20240503,194800,2093228080,17080,17080,17080,17080,0
|
|
20240503,194700,2093228080,17080,17080,17080,17080,0
|
|
20240503,194600,2093228080,17080,17080,17080,17080,0
|
|
20240503,194500,2093228080,17080,17080,17080,17080,0
|
|
20240503,194400,2093228080,17080,17080,17080,17080,0
|
|
20240503,194300,2093228080,17080,17080,17080,17080,0
|
|
20240503,194200,2093228080,17080,17080,17080,17080,0
|
|
20240503,194100,2093228080,17080,17080,17080,17080,0
|
|
20240503,194000,2093228080,17080,17080,17080,17080,0
|
|
20240503,193900,2093228080,17080,17080,17080,17080,0
|
|
20240503,193800,2093228080,17080,17080,17080,17080,0
|
|
20240503,193700,2093228080,17080,17080,17080,17080,0
|
|
20240503,193600,2093228080,17080,17080,17080,17080,0
|
|
20240503,193500,2093228080,17080,17080,17080,17080,0
|
|
20240503,193400,2093228080,17080,17080,17080,17080,0
|
|
20240503,193300,2093228080,17080,17080,17080,17080,0
|
|
20240503,193200,2093228080,17080,17080,17080,17080,0
|
|
20240503,193100,2093228080,17080,17080,17080,17080,0
|
|
20240503,193000,2093228080,17080,17080,17080,17080,0
|
|
20240503,192900,2093228080,17080,17080,17080,17080,0
|
|
20240503,192800,2093228080,17080,17080,17080,17080,0
|
|
20240503,192700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,192600,2093228080,17080,17080,17080,17080,0
|
|
20240503,192500,2093228080,17080,17080,17080,17080,0
|
|
20240503,192400,2093228080,17080,17080,17080,17080,0
|
|
20240503,192300,2093228080,17080,17080,17080,17080,0
|
|
20240503,192200,2093228080,17080,17080,17080,17080,0
|
|
20240503,192100,2093228080,17080,17080,17080,17080,0
|
|
20240503,192000,2093228080,17080,17080,17080,17080,0
|
|
20240503,191900,2093228080,17080,17080,17080,17080,0
|
|
20240503,191800,2093228080,17080,17080,17080,17080,0
|
|
20240503,191700,2093228080,17080,17080,17080,17080,0
|
|
20240503,191600,2093228080,17080,17080,17080,17080,0
|
|
20240503,191500,2093228080,17080,17080,17080,17080,0
|
|
20240503,191400,2093228080,17080,17080,17080,17080,0
|
|
20240503,191300,2093228080,17080,17080,17080,17080,0
|
|
20240503,191200,2093228080,17080,17080,17080,17080,0
|
|
20240503,191100,2093228080,17080,17080,17080,17080,0
|
|
20240503,191000,2093228080,17080,17080,17080,17080,0
|
|
20240503,190900,2093228080,17080,17080,17080,17080,0
|
|
20240503,190800,2093228080,17080,17080,17080,17080,0
|
|
20240503,190700,2093228080,17080,17080,17080,17080,0
|
|
20240503,190600,2093228080,17080,17080,17080,17080,0
|
|
20240503,190500,2093228080,17080,17080,17080,17080,0
|
|
20240503,190400,2093228080,17080,17080,17080,17080,0
|
|
20240503,190300,2093228080,17080,17080,17080,17080,0
|
|
20240503,190200,2093228080,17080,17080,17080,17080,0
|
|
20240503,190100,2093228080,17080,17080,17080,17080,0
|
|
20240503,190000,2093228080,17080,17080,17080,17080,0
|
|
20240503,185900,2093228080,17080,17080,17080,17080,0
|
|
20240503,185800,2093228080,17080,17080,17080,17080,0
|
|
20240503,185700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,185600,2093228080,17080,17080,17080,17080,0
|
|
20240503,185500,2093228080,17080,17080,17080,17080,0
|
|
20240503,185400,2093228080,17080,17080,17080,17080,0
|
|
20240503,185300,2093228080,17080,17080,17080,17080,0
|
|
20240503,185200,2093228080,17080,17080,17080,17080,0
|
|
20240503,185100,2093228080,17080,17080,17080,17080,0
|
|
20240503,185000,2093228080,17080,17080,17080,17080,0
|
|
20240503,184900,2093228080,17080,17080,17080,17080,0
|
|
20240503,184800,2093228080,17080,17080,17080,17080,0
|
|
20240503,184700,2093228080,17080,17080,17080,17080,0
|
|
20240503,184600,2093228080,17080,17080,17080,17080,0
|
|
20240503,184500,2093228080,17080,17080,17080,17080,0
|
|
20240503,184400,2093228080,17080,17080,17080,17080,0
|
|
20240503,184300,2093228080,17080,17080,17080,17080,0
|
|
20240503,184200,2093228080,17080,17080,17080,17080,0
|
|
20240503,184100,2093228080,17080,17080,17080,17080,0
|
|
20240503,184000,2093228080,17080,17080,17080,17080,0
|
|
20240503,183900,2093228080,17080,17080,17080,17080,0
|
|
20240503,183800,2093228080,17080,17080,17080,17080,0
|
|
20240503,183700,2093228080,17080,17080,17080,17080,0
|
|
20240503,183600,2093228080,17080,17080,17080,17080,0
|
|
20240503,183500,2093228080,17080,17080,17080,17080,0
|
|
20240503,183400,2093228080,17080,17080,17080,17080,0
|
|
20240503,183300,2093228080,17080,17080,17080,17080,0
|
|
20240503,183200,2093228080,17080,17080,17080,17080,0
|
|
20240503,183100,2093228080,17080,17080,17080,17080,0
|
|
20240503,183000,2093228080,17080,17080,17080,17080,0
|
|
20240503,182900,2093228080,17080,17080,17080,17080,0
|
|
20240503,182800,2093228080,17080,17080,17080,17080,0
|
|
20240503,182700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,182600,2093228080,17080,17080,17080,17080,0
|
|
20240503,182500,2093228080,17080,17080,17080,17080,0
|
|
20240503,182400,2093228080,17080,17080,17080,17080,0
|
|
20240503,182300,2093228080,17080,17080,17080,17080,0
|
|
20240503,182200,2093228080,17080,17080,17080,17080,0
|
|
20240503,182100,2093228080,17080,17080,17080,17080,0
|
|
20240503,182000,2093228080,17080,17080,17080,17080,0
|
|
20240503,181900,2093228080,17080,17080,17080,17080,0
|
|
20240503,181800,2093228080,17080,17080,17080,17080,0
|
|
20240503,181700,2093228080,17080,17080,17080,17080,0
|
|
20240503,181600,2093228080,17080,17080,17080,17080,0
|
|
20240503,181500,2093228080,17080,17080,17080,17080,0
|
|
20240503,181400,2093228080,17080,17080,17080,17080,0
|
|
20240503,181300,2093228080,17080,17080,17080,17080,0
|
|
20240503,181200,2093228080,17080,17080,17080,17080,0
|
|
20240503,181100,2093228080,17080,17080,17080,17080,0
|
|
20240503,181000,2093228080,17080,17080,17080,17080,0
|
|
20240503,180900,2093228080,17080,17080,17080,17080,0
|
|
20240503,180800,2093228080,17080,17080,17080,17080,0
|
|
20240503,180700,2093228080,17080,17080,17080,17080,0
|
|
20240503,180600,2093228080,17080,17080,17080,17080,0
|
|
20240503,180500,2093228080,17080,17080,17080,17080,0
|
|
20240503,180400,2093228080,17080,17080,17080,17080,0
|
|
20240503,180300,2093228080,17080,17080,17080,17080,0
|
|
20240503,180200,2093228080,17080,17080,17080,17080,0
|
|
20240503,180100,2093228080,17080,17080,17080,17080,0
|
|
20240503,180000,2093228080,17080,17080,17080,17080,0
|
|
20240503,175900,2093228080,17080,17080,17080,17080,0
|
|
20240503,175800,2093228080,17080,17080,17080,17080,0
|
|
20240503,175700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,175600,2093228080,17080,17080,17080,17080,0
|
|
20240503,175500,2093228080,17080,17080,17080,17080,0
|
|
20240503,175400,2093228080,17080,17080,17080,17080,0
|
|
20240503,175300,2093228080,17080,17080,17080,17080,0
|
|
20240503,175200,2093228080,17080,17080,17080,17080,0
|
|
20240503,175100,2093228080,17080,17080,17080,17080,0
|
|
20240503,175000,2093228080,17080,17080,17080,17080,0
|
|
20240503,174900,2093228080,17080,17080,17080,17080,0
|
|
20240503,174800,2093228080,17080,17080,17080,17080,0
|
|
20240503,174700,2093228080,17080,17080,17080,17080,0
|
|
20240503,174600,2093228080,17080,17080,17080,17080,0
|
|
20240503,174500,2093228080,17080,17080,17080,17080,0
|
|
20240503,174400,2093228080,17080,17080,17080,17080,0
|
|
20240503,174300,2093228080,17080,17080,17080,17080,0
|
|
20240503,174200,2093228080,17080,17080,17080,17080,0
|
|
20240503,174100,2093228080,17080,17080,17080,17080,0
|
|
20240503,174000,2093228080,17080,17080,17080,17080,0
|
|
20240503,173900,2093228080,17080,17080,17080,17080,0
|
|
20240503,173800,2093228080,17080,17080,17080,17080,0
|
|
20240503,173700,2093228080,17080,17080,17080,17080,0
|
|
20240503,173600,2093228080,17080,17080,17080,17080,0
|
|
20240503,173500,2093228080,17080,17080,17080,17080,0
|
|
20240503,173400,2093228080,17080,17080,17080,17080,0
|
|
20240503,173300,2093228080,17080,17080,17080,17080,0
|
|
20240503,173200,2093228080,17080,17080,17080,17080,0
|
|
20240503,173100,2093228080,17080,17080,17080,17080,0
|
|
20240503,173000,2093228080,17080,17080,17080,17080,0
|
|
20240503,172900,2093228080,17080,17080,17080,17080,0
|
|
20240503,172800,2093228080,17080,17080,17080,17080,0
|
|
20240503,172700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,172600,2093228080,17080,17080,17080,17080,0
|
|
20240503,172500,2093228080,17080,17080,17080,17080,0
|
|
20240503,172400,2093228080,17080,17080,17080,17080,0
|
|
20240503,172300,2093228080,17080,17080,17080,17080,0
|
|
20240503,172200,2093228080,17080,17080,17080,17080,0
|
|
20240503,172100,2093228080,17080,17080,17080,17080,0
|
|
20240503,172000,2093228080,17080,17080,17080,17080,0
|
|
20240503,171900,2093228080,17080,17080,17080,17080,0
|
|
20240503,171800,2093228080,17080,17080,17080,17080,0
|
|
20240503,171700,2093228080,17080,17080,17080,17080,0
|
|
20240503,171600,2093228080,17080,17080,17080,17080,0
|
|
20240503,171500,2093228080,17080,17080,17080,17080,0
|
|
20240503,171400,2093228080,17080,17080,17080,17080,0
|
|
20240503,171300,2093228080,17080,17080,17080,17080,0
|
|
20240503,171200,2093228080,17080,17080,17080,17080,0
|
|
20240503,171100,2093228080,17080,17080,17080,17080,0
|
|
20240503,171000,2093228080,17080,17080,17080,17080,0
|
|
20240503,170900,2093228080,17080,17080,17080,17080,0
|
|
20240503,170800,2093228080,17080,17080,17080,17080,0
|
|
20240503,170700,2093228080,17080,17080,17080,17080,0
|
|
20240503,170600,2093228080,17080,17080,17080,17080,0
|
|
20240503,170500,2093228080,17080,17080,17080,17080,0
|
|
20240503,170400,2093228080,17080,17080,17080,17080,0
|
|
20240503,170300,2093228080,17080,17080,17080,17080,0
|
|
20240503,170200,2093228080,17080,17080,17080,17080,0
|
|
20240503,170100,2093228080,17080,17080,17080,17080,0
|
|
20240503,170000,2093228080,17080,17080,17080,17080,0
|
|
20240503,165900,2093228080,17080,17080,17080,17080,0
|
|
20240503,165800,2093228080,17080,17080,17080,17080,0
|
|
20240503,165700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,165600,2093228080,17080,17080,17080,17080,0
|
|
20240503,165500,2093228080,17080,17080,17080,17080,0
|
|
20240503,165400,2093228080,17080,17080,17080,17080,0
|
|
20240503,165300,2093228080,17080,17080,17080,17080,0
|
|
20240503,165200,2093228080,17080,17080,17080,17080,0
|
|
20240503,165100,2093228080,17080,17080,17080,17080,0
|
|
20240503,165000,2093228080,17080,17080,17080,17080,0
|
|
20240503,164900,2093228080,17080,17080,17080,17080,0
|
|
20240503,164800,2093228080,17080,17080,17080,17080,0
|
|
20240503,164700,2093228080,17080,17080,17080,17080,0
|
|
20240503,164600,2093228080,17080,17080,17080,17080,0
|
|
20240503,164500,2093228080,17080,17080,17080,17080,0
|
|
20240503,164400,2093228080,17080,17080,17080,17080,0
|
|
20240503,164300,2093228080,17080,17080,17080,17080,0
|
|
20240503,164200,2093228080,17080,17080,17080,17080,0
|
|
20240503,164100,2093228080,17080,17080,17080,17080,0
|
|
20240503,164000,2093228080,17080,17080,17080,17080,0
|
|
20240503,163900,2093228080,17080,17080,17080,17080,0
|
|
20240503,163800,2093228080,17080,17080,17080,17080,0
|
|
20240503,163700,2093228080,17080,17080,17080,17080,0
|
|
20240503,163600,2093228080,17080,17080,17080,17080,0
|
|
20240503,163500,2093228080,17080,17080,17080,17080,0
|
|
20240503,163400,2093228080,17080,17080,17080,17080,0
|
|
20240503,163300,2093228080,17080,17080,17080,17080,0
|
|
20240503,163200,2093228080,17080,17080,17080,17080,0
|
|
20240503,163100,2093228080,17080,17080,17080,17080,0
|
|
20240503,163000,2093228080,17080,17080,17080,17080,0
|
|
20240503,162900,2093228080,17080,17080,17080,17080,0
|
|
20240503,162800,2093228080,17080,17080,17080,17080,0
|
|
20240503,162700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,162600,2093228080,17080,17080,17080,17080,0
|
|
20240503,162500,2093228080,17080,17080,17080,17080,0
|
|
20240503,162400,2093228080,17080,17080,17080,17080,0
|
|
20240503,162300,2093228080,17080,17080,17080,17080,0
|
|
20240503,162200,2093228080,17080,17080,17080,17080,0
|
|
20240503,162100,2093228080,17080,17080,17080,17080,0
|
|
20240503,162000,2093228080,17080,17080,17080,17080,0
|
|
20240503,161900,2093228080,17080,17080,17080,17080,0
|
|
20240503,161800,2093228080,17080,17080,17080,17080,0
|
|
20240503,161700,2093228080,17080,17080,17080,17080,0
|
|
20240503,161600,2093228080,17080,17080,17080,17080,0
|
|
20240503,161500,2093228080,17080,17080,17080,17080,0
|
|
20240503,161400,2093228080,17080,17080,17080,17080,0
|
|
20240503,161300,2093228080,17080,17080,17080,17080,0
|
|
20240503,161200,2093228080,17080,17080,17080,17080,0
|
|
20240503,161100,2093228080,17080,17080,17080,17080,0
|
|
20240503,161000,2093228080,17080,17080,17080,17080,0
|
|
20240503,160900,2093228080,17080,17080,17080,17080,0
|
|
20240503,160800,2093228080,17080,17080,17080,17080,0
|
|
20240503,160700,2093228080,17080,17080,17080,17080,0
|
|
20240503,160600,2093228080,17080,17080,17080,17080,0
|
|
20240503,160500,2093228080,17080,17080,17080,17080,0
|
|
20240503,160400,2093228080,17080,17080,17080,17080,0
|
|
20240503,160300,2093228080,17080,17080,17080,17080,0
|
|
20240503,160200,2093228080,17080,17080,17080,17080,0
|
|
20240503,160100,2093228080,17080,17080,17080,17080,0
|
|
20240503,160000,2093228080,17080,17080,17080,17080,0
|
|
20240503,155900,2093228080,17080,17080,17080,17080,0
|
|
20240503,155800,2093228080,17080,17080,17080,17080,0
|
|
20240503,155700,2093228080,17080,17080,17080,17080,3229
|
|
20240503,155600,2093228080,17080,17080,17080,17080,0
|
|
20240503,155500,2093228080,17080,17080,17080,17080,0
|
|
20240503,155400,2093228080,17080,17080,17080,17080,0
|
|
20240503,155300,2093228080,17080,17080,17080,17080,0
|
|
20240503,155200,2093228080,17080,17080,17080,17080,0
|
|
20240503,155100,2093228080,17080,17080,17080,17080,0
|
|
20240503,155000,2093228080,17080,17080,17080,17080,0
|
|
20240503,154900,2093228080,17080,17080,17080,17080,0
|
|
20240503,154800,2093228080,17080,17080,17080,17080,0
|
|
20240503,154700,2093228080,17080,17080,17080,17080,0
|
|
20240503,154600,2093228080,17080,17080,17080,17080,0
|
|
20240503,154500,2093228080,17080,17080,17080,17080,0
|
|
20240503,154400,2093228080,17080,17080,17080,17080,0
|
|
20240503,154300,2093228080,17080,17080,17080,17080,0
|
|
20240503,154200,2093228080,17080,17080,17080,17080,0
|
|
20240503,154100,2093228080,17080,17080,17080,17080,0
|
|
20240503,154000,2093228080,17080,17080,17080,17080,0
|
|
20240503,153900,2093228080,17080,17080,17080,17080,0
|
|
20240503,153800,2093228080,17080,17080,17080,17080,0
|
|
20240503,153700,2093228080,17080,17080,17080,17080,0
|
|
20240503,153600,2093228080,17080,17080,17080,17080,0
|
|
20240503,153500,2093228080,17080,17080,17080,17080,0
|
|
20240503,153400,2093228080,17080,17080,17080,17080,0
|
|
20240503,153300,2093228080,17080,17080,17080,17080,0
|
|
20240503,153200,2093228080,17080,17080,17080,17080,0
|
|
20240503,153100,2093228080,17080,17080,17080,17080,0
|
|
20240503,153000,2093228080,17080,17080,17080,17080,3229
|
|
20240503,152900,2038076760,17060,17060,17060,17060,0
|
|
20240503,152800,2038076760,17060,17060,17060,17060,0
|
|
20240503,152700,2038076760,17060,17060,17060,17060,0
|
|
20240503,152600,2038076760,17060,17060,17060,17060,0
|
|
20240503,152500,2038076760,17060,17060,17060,17060,0
|
|
20240503,152400,2038076760,17060,17060,17060,17060,0
|
|
20240503,152300,2038076760,17060,17060,17060,17060,0
|
|
20240503,152200,2038076760,17060,17060,17060,17060,0
|
|
20240503,152100,2038076760,17060,17060,17060,17060,0
|
|
20240503,152000,2038076760,17060,17060,17060,17060,0
|
|
20240503,151900,2038076760,17060,17060,17060,17060,42
|
|
20240503,151800,2037360240,17030,17030,17060,17030,884
|
|
20240503,151700,2022302310,17030,17040,17040,17030,140
|
|
20240503,151600,2019918100,17070,17070,17080,17010,198
|
|
20240503,151500,2016539360,17070,17060,17070,17020,133
|
|
20240503,151400,2014272560,17070,17070,17070,17070,544
|
|
20240503,151300,2004986480,17070,17060,17070,17060,694
|
|
20240503,151200,1993140170,17060,17060,17060,17060,126
|
|
20240503,151100,1990990610,17060,17060,17060,17060,350
|
|
20240503,151000,1985019610,17060,17020,17060,17020,335
|
|
20240503,150900,1979308910,17020,17010,17020,17010,180
|
|
20240503,150800,1976247070,17020,17030,17030,17020,6
|
|
20240503,150700,1976144930,17030,17020,17030,17020,112
|
|
20240503,150600,1974237590,17020,17050,17060,17020,567
|
|
20240503,150500,1964573800,17040,17040,17040,17040,0
|
|
20240503,150400,1964573800,17040,17070,17070,17040,1125
|
|
20240503,150300,1945386160,17070,17060,17070,17060,302
|
|
20240503,150200,1940234020,17060,17060,17060,17050,49
|
|
20240503,150100,1939398090,17060,17060,17060,17050,607
|
|
20240503,150000,1929046140,17060,17060,17060,17060,102
|
|
20240503,145900,1927306020,17050,17040,17050,17040,931
|
|
20240503,145800,1911441770,17040,17040,17040,17040,16
|
|
20240503,145700,1911169130,17030,17020,17040,17020,1399
|
|
20240503,145600,1887350720,17020,17020,17020,17020,1
|
|
20240503,145500,1887333700,17020,17010,17020,17010,96
|
|
20240503,145400,1885699790,17020,17020,17020,17020,1
|
|
20240503,145300,1885682770,17020,17020,17020,17020,436
|
|
20240503,145200,1878262050,17030,17020,17030,17020,236
|
|
20240503,145100,1874243070,17020,17000,17020,17000,734
|
|
20240503,145000,1861756280,17000,16990,17000,16990,340
|
|
20240503,144900,1855976830,17000,17000,17000,17000,48
|
|
20240503,144800,1855160830,17000,17000,17000,17000,255
|
|
20240503,144700,1850825830,17000,17000,17000,16990,620
|
|
20240503,144600,1840286370,17000,17000,17000,17000,388
|
|
20240503,144500,1833690370,17000,16990,17000,16990,56
|
|
20240503,144400,1832738920,16990,16990,16990,16990,0
|
|
20240503,144300,1832738920,16990,16990,16990,16990,0
|
|
20240503,144200,1832738920,16990,17000,17000,16990,60
|
|
20240503,144100,1831719360,17000,17000,17000,16990,204
|
|
20240503,144000,1828252360,17000,17000,17000,16990,120
|
|
20240503,143900,1826212570,16990,16990,16990,16990,0
|
|
20240503,143800,1826212570,16990,17010,17010,16990,744
|
|
20240503,143700,1813564360,17010,17010,17010,17010,39
|
|
20240503,143600,1812900970,17010,17010,17010,17010,1
|
|
20240503,143500,1812883960,17000,17010,17010,17000,92
|
|
20240503,143400,1811319930,17010,17010,17010,17010,3
|
|
20240503,143300,1811268900,17000,17000,17000,17000,55
|
|
20240503,143200,1810333900,17000,16980,17000,16980,717
|
|
20240503,143100,1798150630,16980,16970,16980,16960,256
|
|
20240503,143000,1793805700,16970,16970,16970,16960,2449
|
|
20240503,142900,1752263440,16970,16970,16970,16970,63
|
|
20240503,142800,1751194330,16960,16970,16970,16960,209
|
|
20240503,142700,1747648900,16970,16970,16970,16970,59
|
|
20240503,142600,1746647670,16970,16970,16970,16960,246
|
|
20240503,142500,1742474620,16970,16970,16970,16970,149
|
|
20240503,142400,1739946090,16970,16970,16970,16960,740
|
|
20240503,142300,1727388840,16970,16980,16980,16970,1485
|
|
20240503,142200,1702187410,16980,16980,16980,16980,288
|
|
20240503,142100,1697297170,16960,16960,16970,16960,517
|
|
20240503,142000,1688525170,16970,16970,16980,16970,1548
|
|
20240503,141900,1662255560,16980,16970,16980,16970,225
|
|
20240503,141800,1658437300,16980,16990,16990,16980,1071
|
|
20240503,141700,1640250500,16990,16990,16990,16990,505
|
|
20240503,141600,1631670550,16990,17000,17000,16990,608
|
|
20240503,141500,1621338050,17000,17000,17000,17000,947
|
|
20240503,141400,1605239050,17000,17020,17020,17000,109
|
|
20240503,141300,1603385500,17020,17020,17020,17020,10
|
|
20240503,141200,1603215300,17000,17010,17010,17000,87
|
|
20240503,141100,1601736170,17020,17000,17020,17000,11
|
|
20240503,141000,1601549130,17000,17010,17020,17000,268
|
|
20240503,140900,1596991770,17020,17020,17020,17020,66
|
|
20240503,140800,1595868450,17020,17020,17020,17020,1
|
|
20240503,140700,1595851430,17010,17010,17010,17010,55
|
|
20240503,140600,1594915880,17010,17010,17010,17010,0
|
|
20240503,140500,1594915880,17010,17000,17010,17000,722
|
|
20240503,140400,1582640830,17000,17010,17010,17000,256
|
|
20240503,140300,1578286780,17010,17010,17010,17010,55
|
|
20240503,140200,1577351230,17010,17010,17010,17010,45
|
|
20240503,140100,1576585780,17010,17010,17010,17010,2
|
|
20240503,140000,1576551760,17010,17020,17020,17010,359
|
|
20240503,135900,1570445150,17020,17010,17020,17010,366
|
|
20240503,135800,1564219360,17020,17020,17020,17010,64
|
|
20240503,135700,1563130630,17020,17020,17020,17020,0
|
|
20240503,135600,1563130630,17020,17020,17020,17020,55
|
|
20240503,135500,1562194530,17020,17020,17020,17020,403
|
|
20240503,135400,1555335470,17030,17030,17030,17030,127
|
|
20240503,135300,1553172660,17030,17030,17030,17030,57
|
|
20240503,135200,1552201950,17030,17030,17030,17030,54
|
|
20240503,135100,1551282330,17040,17050,17050,17040,154
|
|
20240503,135000,1548657760,17050,17050,17050,17050,1
|
|
20240503,134900,1548640710,17060,17040,17060,17040,64
|
|
20240503,134800,1547549950,17040,17040,17040,17040,139
|
|
20240503,134700,1545181390,17040,17040,17040,17040,29
|
|
20240503,134600,1544687230,17020,17030,17040,17020,148
|
|
20240503,134500,1542167050,17030,17030,17030,17030,35
|
|
20240503,134400,1541571000,17030,17040,17040,17030,3
|
|
20240503,134300,1541519900,17040,17030,17040,17030,264
|
|
20240503,134200,1537021930,17030,17030,17030,17030,105
|
|
20240503,134100,1535233780,17030,17030,17030,17030,1
|
|
20240503,134000,1535216750,17030,17030,17030,17030,0
|
|
20240503,133900,1535216750,17030,17030,17030,17030,55
|
|
20240503,133800,1534280100,17040,17040,17040,17040,6
|
|
20240503,133700,1534177860,17030,17030,17030,17030,55
|
|
20240503,133600,1533241210,17050,17050,17050,17050,3
|
|
20240503,133500,1533190060,17030,17040,17040,17030,71
|
|
20240503,133400,1531980410,17040,17040,17040,17040,49
|
|
20240503,133300,1531145450,17030,17030,17030,17030,1
|
|
20240503,133200,1531128420,17030,17030,17030,17030,103
|
|
20240503,133100,1529374330,17030,17030,17030,17030,0
|
|
20240503,133000,1529374330,17030,17050,17050,17030,56
|
|
20240503,132900,1528420550,17050,17050,17050,17050,237
|
|
20240503,132800,1524379700,17050,17050,17050,17050,90
|
|
20240503,132700,1522845200,17080,17080,17080,17080,1
|
|
20240503,132600,1522828120,17080,17050,17080,17050,243
|
|
20240503,132500,1518679810,17080,17080,17080,17080,0
|
|
20240503,132400,1518679810,17080,17050,17080,17050,1021
|
|
20240503,132300,1501258480,17030,17040,17040,17030,55
|
|
20240503,132200,1500321320,17050,17050,17050,17050,1
|
|
20240503,132100,1500304270,17060,17060,17070,17060,207
|
|
20240503,132000,1496772840,17060,17040,17060,17040,29
|
|
20240503,131900,1496278390,17030,17030,17030,17030,0
|
|
20240503,131800,1496278390,17030,17040,17040,17030,58
|
|
20240503,131700,1495290420,17040,17030,17040,17020,202
|
|
20240503,131600,1491851860,17050,17050,17050,17050,227
|
|
20240503,131500,1487981510,17020,17060,17060,17020,595
|
|
20240503,131400,1477846780,17060,17070,17070,17060,7
|
|
20240503,131300,1477727340,17080,17080,17080,17080,1
|
|
20240503,131200,1477710260,17050,17050,17050,17050,0
|
|
20240503,131100,1477710260,17050,17090,17090,17050,506
|
|
20240503,131000,1469072370,17090,17090,17090,17090,344
|
|
20240503,130900,1463193410,17050,17080,17080,17050,709
|
|
20240503,130800,1451096730,17080,17080,17080,17080,8
|
|
20240503,130700,1450960090,17080,17070,17080,17070,56
|
|
20240503,130600,1450004160,17080,17080,17080,17080,0
|
|
20240503,130500,1450004160,17080,17080,17080,17080,234
|
|
20240503,130400,1446007440,17080,17080,17080,17080,146
|
|
20240503,130300,1443513760,17080,17080,17080,17080,0
|
|
20240503,130200,1443513760,17080,17090,17090,17080,56
|
|
20240503,130100,1442556970,17090,17090,17100,17090,323
|
|
20240503,130000,1437036870,17090,17090,17090,17090,1
|
|
20240503,125900,1437019780,17070,17080,17080,17070,227
|
|
20240503,125800,1433143170,17070,17070,17070,17070,130
|
|
20240503,125700,1430924070,17070,17080,17080,17070,219
|
|
20240503,125600,1427185720,17080,17080,17080,17080,294
|
|
20240503,125500,1422164200,17080,17060,17080,17060,59
|
|
20240503,125400,1421157640,17060,17060,17060,17060,200
|
|
20240503,125300,1417745640,17060,17060,17060,17060,0
|
|
20240503,125200,1417745640,17060,17060,17060,17060,55
|
|
20240503,125100,1416807340,17060,17070,17080,17060,648
|
|
20240503,125000,1405747450,17070,17060,17070,17060,463
|
|
20240503,124900,1397844590,17070,17070,17070,17070,1
|
|
20240503,124800,1397827520,17060,17060,17070,17060,110
|
|
20240503,124700,1395950820,17060,17070,17070,17060,11
|
|
20240503,124600,1395763150,17060,17060,17060,17060,0
|
|
20240503,124500,1395763150,17060,17070,17070,17060,57
|
|
20240503,124400,1394790710,17070,17070,17070,17070,51
|
|
20240503,124300,1393920140,17060,17060,17060,17060,55
|
|
20240503,124200,1392981840,17060,17060,17060,17060,0
|
|
20240503,124100,1392981840,17060,17060,17070,17060,100
|
|
20240503,124000,1391275830,17060,17060,17060,17060,0
|
|
20240503,123900,1391275830,17060,17060,17060,17060,10
|
|
20240503,123800,1391105230,17060,17070,17070,17060,142
|
|
20240503,123700,1388682450,17070,17070,17070,17070,1
|
|
20240503,123600,1388665380,17060,17070,17070,17060,62
|
|
20240503,123500,1387607650,17070,17060,17070,17060,11
|
|
20240503,123400,1387419980,17060,17060,17060,17060,57
|
|
20240503,123300,1386447560,17060,17060,17060,17060,12
|
|
20240503,123200,1386242840,17060,17050,17060,17050,214
|
|
20240503,123100,1382592100,17050,17060,17060,17050,56
|
|
20240503,123000,1381637290,17050,17050,17050,17050,190
|
|
20240503,122900,1378397790,17050,17050,17050,17050,55
|
|
20240503,122800,1377460040,17060,17060,17060,17060,20
|
|
20240503,122700,1377118840,17060,17060,17060,17050,360
|
|
20240503,122600,1370977790,17060,17060,17060,17060,2
|
|
20240503,122500,1370943670,17070,17070,17070,17070,5
|
|
20240503,122400,1370858320,17060,17060,17070,17060,157
|
|
20240503,122300,1368179800,17060,17040,17060,17040,48
|
|
20240503,122200,1367361430,17040,17050,17050,17040,122
|
|
20240503,122100,1365282510,17050,17050,17050,17050,1
|
|
20240503,122000,1365265460,17040,17040,17040,17040,0
|
|
20240503,121900,1365265460,17040,17040,17040,17040,0
|
|
20240503,121800,1365265460,17040,17040,17040,17040,200
|
|
20240503,121700,1361857460,17050,17060,17060,17050,105
|
|
20240503,121600,1360066710,17070,17060,17070,17060,102
|
|
20240503,121500,1358326580,17040,17050,17050,17040,61
|
|
20240503,121400,1357286910,17050,17050,17060,17050,170
|
|
20240503,121300,1354388400,17050,17050,17050,17050,55
|
|
20240503,121200,1353450650,17050,17050,17050,17050,1
|
|
20240503,121100,1353433600,17050,17050,17050,17050,46
|
|
20240503,121000,1352649300,17050,17060,17060,17050,221
|
|
20240503,120900,1348880340,17060,17050,17060,17050,12
|
|
20240503,120800,1348675640,17060,17070,17070,17060,4
|
|
20240503,120700,1348607380,17080,17080,17080,17080,0
|
|
20240503,120600,1348607380,17080,17050,17080,17050,226
|
|
20240503,120500,1344749800,17070,17070,17070,17070,0
|
|
20240503,120400,1344749800,17070,17070,17070,17070,205
|
|
20240503,120300,1341250450,17070,17030,17070,17030,1029
|
|
20240503,120200,1323710630,17030,17030,17030,17030,0
|
|
20240503,120100,1323710630,17030,17050,17050,17030,56
|
|
20240503,120000,1322756930,17050,17050,17050,17050,100
|
|
20240503,115900,1321051930,17030,17020,17030,17020,81
|
|
20240503,115800,1319673050,17030,17030,17030,17030,1
|
|
20240503,115700,1319656020,17030,17030,17030,17030,0
|
|
20240503,115600,1319656020,17030,17030,17030,17030,29
|
|
20240503,115500,1319162150,17030,17030,17030,17030,1
|
|
20240503,115400,1319145120,17050,17030,17050,17030,56
|
|
20240503,115300,1318191400,17040,17040,17040,17040,0
|
|
20240503,115200,1318191400,17040,17040,17040,17040,55
|
|
20240503,115100,1317254200,17060,17060,17060,17060,249
|
|
20240503,115000,1313006260,17060,17060,17060,17060,76
|
|
20240503,114900,1311709700,17060,17070,17070,17060,164
|
|
20240503,114800,1308911810,17060,17060,17060,17060,27
|
|
20240503,114700,1308451190,17060,17060,17060,17060,179
|
|
20240503,114600,1305397450,17060,17040,17060,17040,1469
|
|
20240503,114500,1280364610,17020,17020,17020,17020,55
|
|
20240503,114400,1279428510,17020,17020,17020,17020,0
|
|
20240503,114300,1279428510,17020,17020,17020,17020,0
|
|
20240503,114200,1279428510,17020,17020,17020,17020,55
|
|
20240503,114100,1278492410,17020,17020,17020,17020,0
|
|
20240503,114000,1278492410,17020,17030,17030,17020,322
|
|
20240503,113900,1273010500,17030,17030,17030,17030,0
|
|
20240503,113800,1273010500,17030,17030,17030,17030,55
|
|
20240503,113700,1272073850,17030,17030,17030,17030,29
|
|
20240503,113600,1271579980,17030,17040,17040,17030,263
|
|
20240503,113500,1267099460,17040,17040,17040,17030,58
|
|
20240503,113400,1266111690,17030,17030,17030,17030,0
|
|
20240503,113300,1266111690,17030,17030,17030,17030,55
|
|
20240503,113200,1265175040,17020,17020,17020,17020,0
|
|
20240503,113100,1265175040,17020,17030,17030,17020,55
|
|
20240503,113000,1264238840,17030,17030,17030,17030,50
|
|
20240503,112900,1263387340,17030,17030,17030,17030,29
|
|
20240503,112800,1262893470,17030,17030,17030,17030,58
|
|
20240503,112700,1261905730,17040,17040,17040,17040,0
|
|
20240503,112600,1261905730,17040,17040,17040,17030,67
|
|
20240503,112500,1260764480,17040,17040,17040,17040,2
|
|
20240503,112400,1260730400,17040,17030,17040,17030,57
|
|
20240503,112300,1259759670,17010,17010,17010,17010,0
|
|
20240503,112200,1259759670,17010,17050,17050,17010,556
|
|
20240503,112100,1250290150,17040,17030,17050,16980,76
|
|
20240503,112000,1248995300,17040,17020,17040,16980,68
|
|
20240503,111900,1247838980,17000,16990,17000,16980,156
|
|
20240503,111800,1245188070,16970,16970,16970,16970,0
|
|
20240503,111700,1245188070,16970,17000,17000,16970,105
|
|
20240503,111600,1243405140,17020,17020,17020,17020,0
|
|
20240503,111500,1243405140,17020,17020,17020,17020,25
|
|
20240503,111400,1242979640,17040,17040,17040,17040,37
|
|
20240503,111300,1242349160,17040,17000,17040,16950,2435
|
|
20240503,111200,1200990910,17010,17020,17020,17010,104
|
|
20240503,111100,1199221860,17020,17020,17020,17020,512
|
|
20240503,111000,1190507620,17040,17020,17040,17020,851
|
|
20240503,110900,1176022580,17020,17020,17020,17020,0
|
|
20240503,110800,1176022580,17020,17020,17020,17020,3
|
|
20240503,110700,1175971520,17000,17000,17010,17000,851
|
|
20240503,110600,1161498320,17010,17000,17010,17000,194
|
|
20240503,110500,1158200270,17000,17000,17000,16980,596
|
|
20240503,110400,1148071160,17000,17000,17010,17000,55
|
|
20240503,110300,1147136150,16980,16980,16980,16980,55
|
|
20240503,110200,1146202250,16980,16990,16990,16970,2202
|
|
20240503,110100,1108812300,17000,17000,17000,17000,11
|
|
20240503,110000,1108625300,16990,17020,17020,16990,1313
|
|
20240503,105900,1086309730,17070,17030,17070,17000,2015
|
|
20240503,105800,1052026170,17030,17060,17060,17030,669
|
|
20240503,105700,1040626880,17060,17060,17060,17050,734
|
|
20240503,105600,1028108150,17080,17060,17080,17060,41
|
|
20240503,105500,1027407910,17060,17060,17070,17060,61
|
|
20240503,105400,1026367200,17040,17040,17040,17040,0
|
|
20240503,105300,1026367200,17040,17040,17090,17040,355
|
|
20240503,105200,1020306920,17030,17030,17030,17030,5
|
|
20240503,105100,1020221770,17010,17040,17040,17010,217
|
|
20240503,105000,1016528650,17050,17050,17050,17040,764
|
|
20240503,104900,1003502850,17040,17030,17040,17030,89
|
|
20240503,104800,1001986890,17030,17030,17030,17030,86
|
|
20240503,104700,1000522310,17030,17030,17030,17030,101
|
|
20240503,104600,998802280,17030,17030,17030,16990,2766
|
|
20240503,104500,951751740,17030,17030,17030,17020,68
|
|
20240503,104400,950593850,17030,17040,17040,17030,449
|
|
20240503,104300,942945060,17040,17040,17040,17040,3
|
|
20240503,104200,942893940,17040,17040,17040,17030,300
|
|
20240503,104100,937783770,17030,17030,17040,17020,567
|
|
20240503,104000,928124010,17030,17050,17050,17020,1366
|
|
20240503,103900,904859650,17060,17090,17090,17060,549
|
|
20240503,103800,895493630,17070,17070,17070,17060,95
|
|
20240503,103700,893872080,17070,17080,17080,17070,202
|
|
20240503,103600,890423930,17080,17120,17120,17080,2561
|
|
20240503,103500,846626010,17120,17120,17120,17120,653
|
|
20240503,103400,835446650,17120,17130,17130,17120,105
|
|
20240503,103300,833648050,17120,17130,17130,17120,316
|
|
20240503,103200,828238070,17120,17140,17140,17120,277
|
|
20240503,103100,823493540,17150,17150,17150,17150,8
|
|
20240503,103000,823356340,17150,17160,17160,17150,2362
|
|
20240503,102900,782848010,17160,17160,17160,17160,41
|
|
20240503,102800,782144450,17170,17170,17170,17170,204
|
|
20240503,102700,778641770,17170,17170,17180,17170,87
|
|
20240503,102600,777147570,17170,17160,17170,17160,107
|
|
20240503,102500,775310700,17160,17150,17170,17150,314
|
|
20240503,102400,769922900,17140,17140,17140,17140,24
|
|
20240503,102300,769511540,17150,17130,17150,17130,426
|
|
20240503,102200,762211900,17140,17160,17160,17140,1814
|
|
20240503,102100,731108140,17160,17170,17170,17160,1667
|
|
20240503,102000,702500740,17170,17170,17170,17170,209
|
|
20240503,101900,698912210,17170,17170,17170,17170,154
|
|
20240503,101800,696268030,17170,17180,17180,17170,138
|
|
20240503,101700,693898190,17200,17200,17200,17200,0
|
|
20240503,101600,693898190,17200,17190,17200,17190,58
|
|
20240503,101500,692901140,17200,17180,17200,17180,690
|
|
20240503,101400,681033630,17180,17190,17190,17180,593
|
|
20240503,101300,670840810,17190,17210,17210,17190,655
|
|
20240503,101200,659573100,17210,17190,17210,17190,242
|
|
20240503,101100,655409730,17180,17180,17180,17180,62
|
|
20240503,101000,654344570,17180,17170,17180,17170,135
|
|
20240503,100900,652025640,17170,17170,17170,17170,250
|
|
20240503,100800,647733140,17170,17180,17180,17170,21
|
|
20240503,100700,647372560,17170,17170,17170,17170,0
|
|
20240503,100600,647372560,17170,17190,17190,17170,56
|
|
20240503,100500,646411020,17170,17180,17190,17170,431
|
|
20240503,100400,639009380,17180,17180,17180,17180,107
|
|
20240503,100300,637171120,17190,17190,17190,17190,109
|
|
20240503,100200,635297410,17190,17210,17210,17190,35
|
|
20240503,100100,634695100,17210,17220,17220,17210,92
|
|
20240503,100000,633111770,17220,17210,17220,17210,67
|
|
20240503,095900,631958690,17190,17190,17190,17190,60
|
|
20240503,095800,630927290,17230,17230,17230,17230,0
|
|
20240503,095700,630927290,17230,17230,17240,17230,202
|
|
20240503,095600,627446820,17230,17230,17230,17230,0
|
|
20240503,095500,627446820,17230,17230,17230,17230,5
|
|
20240503,095400,627360670,17250,17240,17250,17180,505
|
|
20240503,095300,618669550,17240,17240,17240,17240,111
|
|
20240503,095200,616755910,17220,17230,17240,17220,184
|
|
20240503,095100,613586020,17230,17230,17230,17230,102
|
|
20240503,095000,611828560,17230,17230,17230,17230,1
|
|
20240503,094900,611811330,17280,17190,17280,17190,2213
|
|
20240503,094800,573648070,17190,17200,17200,17190,217
|
|
20240503,094700,569917170,17200,17200,17200,17200,168
|
|
20240503,094600,567027570,17200,17200,17200,17200,0
|
|
20240503,094500,567027570,17200,17210,17210,17200,79
|
|
20240503,094400,565668530,17210,17200,17210,17200,88
|
|
20240503,094300,564154660,17200,17200,17200,17200,453
|
|
20240503,094200,556363060,17190,17190,17190,17190,8
|
|
20240503,094100,556225540,17170,17180,17180,17170,55
|
|
20240503,094000,555280990,17190,17190,17190,17190,11
|
|
20240503,093900,555091900,17210,17190,17210,17190,401
|
|
20240503,093800,548198690,17190,17210,17210,17190,75
|
|
20240503,093700,546909040,17210,17180,17210,17170,791
|
|
20240503,093600,533323470,17190,17200,17200,17180,59
|
|
20240503,093500,532308960,17200,17180,17200,17180,549
|
|
20240503,093400,522867360,17180,17180,17180,17180,261
|
|
20240503,093300,518383380,17190,17190,17200,17180,257
|
|
20240503,093200,513967190,17210,17210,17220,17210,51
|
|
20240503,093100,513089400,17210,17220,17220,17210,78
|
|
20240503,093000,511746790,17220,17210,17220,17210,404
|
|
20240503,092900,504791930,17210,17200,17210,17190,189
|
|
20240503,092800,501540560,17210,17210,17210,17130,946
|
|
20240503,092700,485273450,17220,17220,17220,17220,136
|
|
20240503,092600,482931530,17200,17230,17230,17200,756
|
|
20240503,092500,469911900,17240,17240,17240,17240,85
|
|
20240503,092400,468446500,17240,17240,17240,17240,601
|
|
20240503,092300,458085260,17240,17210,17240,17210,1223
|
|
20240503,092200,437004660,17210,17240,17240,17210,814
|
|
20240503,092100,422984730,17240,17240,17240,17240,35
|
|
20240503,092000,422381330,17240,17230,17240,17230,278
|
|
20240503,091900,417591270,17240,17260,17260,17240,860
|
|
20240503,091800,402764140,17270,17250,17270,17250,486
|
|
20240503,091700,394377090,17260,17280,17280,17250,682
|
|
20240503,091600,382599870,17280,17290,17290,17280,125
|
|
20240503,091500,380439860,17290,17260,17300,17260,3119
|
|
20240503,091400,326530040,17250,17240,17250,17240,731
|
|
20240503,091300,313923490,17230,17230,17240,17200,1678
|
|
20240503,091200,285023640,17230,17260,17260,17230,428
|
|
20240503,091100,277641930,17260,17260,17270,17260,498
|
|
20240503,091000,269043850,17270,17270,17290,17250,2767
|
|
20240503,090900,221233140,17260,17260,17260,17230,175
|
|
20240503,090800,218214640,17270,17290,17290,17250,330
|
|
20240503,090700,212514330,17270,17270,17290,17270,880
|
|
20240503,090600,197310170,17300,17270,17300,17250,2660
|
|
20240503,090500,151315850,17250,17250,17290,17250,2154
|
|
20240503,090400,114113820,17240,17200,17240,17200,1046
|
|
20240503,090300,96096170,17190,17200,17210,17190,1063
|
|
20240503,090200,77812280,17200,17210,17220,17200,514
|
|
20240503,090100,68968780,17220,17110,17230,17110,2977
|
|
20240503,090000,17728930,17110,17170,17170,17100,1032
|