632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,192900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,192800,2280060830,7870,7870,7870,7870,0
|
|
20240502,192700,2280060830,7870,7870,7870,7870,0
|
|
20240502,192600,2280060830,7870,7870,7870,7870,0
|
|
20240502,192500,2280060830,7870,7870,7870,7870,0
|
|
20240502,192400,2280060830,7870,7870,7870,7870,0
|
|
20240502,192300,2280060830,7870,7870,7870,7870,0
|
|
20240502,192200,2280060830,7870,7870,7870,7870,0
|
|
20240502,192100,2280060830,7870,7870,7870,7870,0
|
|
20240502,192000,2280060830,7870,7870,7870,7870,0
|
|
20240502,191900,2280060830,7870,7870,7870,7870,0
|
|
20240502,191800,2280060830,7870,7870,7870,7870,0
|
|
20240502,191700,2280060830,7870,7870,7870,7870,0
|
|
20240502,191600,2280060830,7870,7870,7870,7870,0
|
|
20240502,191500,2280060830,7870,7870,7870,7870,0
|
|
20240502,191400,2280060830,7870,7870,7870,7870,0
|
|
20240502,191300,2280060830,7870,7870,7870,7870,0
|
|
20240502,191200,2280060830,7870,7870,7870,7870,0
|
|
20240502,191100,2280060830,7870,7870,7870,7870,0
|
|
20240502,191000,2280060830,7870,7870,7870,7870,0
|
|
20240502,190900,2280060830,7870,7870,7870,7870,0
|
|
20240502,190800,2280060830,7870,7870,7870,7870,0
|
|
20240502,190700,2280060830,7870,7870,7870,7870,0
|
|
20240502,190600,2280060830,7870,7870,7870,7870,0
|
|
20240502,190500,2280060830,7870,7870,7870,7870,0
|
|
20240502,190400,2280060830,7870,7870,7870,7870,0
|
|
20240502,190300,2280060830,7870,7870,7870,7870,0
|
|
20240502,190200,2280060830,7870,7870,7870,7870,0
|
|
20240502,190100,2280060830,7870,7870,7870,7870,0
|
|
20240502,190000,2280060830,7870,7870,7870,7870,0
|
|
20240502,185900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,185800,2280060830,7870,7870,7870,7870,0
|
|
20240502,185700,2280060830,7870,7870,7870,7870,0
|
|
20240502,185600,2280060830,7870,7870,7870,7870,0
|
|
20240502,185500,2280060830,7870,7870,7870,7870,0
|
|
20240502,185400,2280060830,7870,7870,7870,7870,0
|
|
20240502,185300,2280060830,7870,7870,7870,7870,0
|
|
20240502,185200,2280060830,7870,7870,7870,7870,0
|
|
20240502,185100,2280060830,7870,7870,7870,7870,0
|
|
20240502,185000,2280060830,7870,7870,7870,7870,0
|
|
20240502,184900,2280060830,7870,7870,7870,7870,0
|
|
20240502,184800,2280060830,7870,7870,7870,7870,0
|
|
20240502,184700,2280060830,7870,7870,7870,7870,0
|
|
20240502,184600,2280060830,7870,7870,7870,7870,0
|
|
20240502,184500,2280060830,7870,7870,7870,7870,0
|
|
20240502,184400,2280060830,7870,7870,7870,7870,0
|
|
20240502,184300,2280060830,7870,7870,7870,7870,0
|
|
20240502,184200,2280060830,7870,7870,7870,7870,0
|
|
20240502,184100,2280060830,7870,7870,7870,7870,0
|
|
20240502,184000,2280060830,7870,7870,7870,7870,0
|
|
20240502,183900,2280060830,7870,7870,7870,7870,0
|
|
20240502,183800,2280060830,7870,7870,7870,7870,0
|
|
20240502,183700,2280060830,7870,7870,7870,7870,0
|
|
20240502,183600,2280060830,7870,7870,7870,7870,0
|
|
20240502,183500,2280060830,7870,7870,7870,7870,0
|
|
20240502,183400,2280060830,7870,7870,7870,7870,0
|
|
20240502,183300,2280060830,7870,7870,7870,7870,0
|
|
20240502,183200,2280060830,7870,7870,7870,7870,0
|
|
20240502,183100,2280060830,7870,7870,7870,7870,0
|
|
20240502,183000,2280060830,7870,7870,7870,7870,0
|
|
20240502,182900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,182800,2280060830,7870,7870,7870,7870,0
|
|
20240502,182700,2280060830,7870,7870,7870,7870,0
|
|
20240502,182600,2280060830,7870,7870,7870,7870,0
|
|
20240502,182500,2280060830,7870,7870,7870,7870,0
|
|
20240502,182400,2280060830,7870,7870,7870,7870,0
|
|
20240502,182300,2280060830,7870,7870,7870,7870,0
|
|
20240502,182200,2280060830,7870,7870,7870,7870,0
|
|
20240502,182100,2280060830,7870,7870,7870,7870,0
|
|
20240502,182000,2280060830,7870,7870,7870,7870,0
|
|
20240502,181900,2280060830,7870,7870,7870,7870,0
|
|
20240502,181800,2280060830,7870,7870,7870,7870,0
|
|
20240502,181700,2280060830,7870,7870,7870,7870,0
|
|
20240502,181600,2280060830,7870,7870,7870,7870,0
|
|
20240502,181500,2280060830,7870,7870,7870,7870,0
|
|
20240502,181400,2280060830,7870,7870,7870,7870,0
|
|
20240502,181300,2280060830,7870,7870,7870,7870,0
|
|
20240502,181200,2280060830,7870,7870,7870,7870,0
|
|
20240502,181100,2280060830,7870,7870,7870,7870,0
|
|
20240502,181000,2280060830,7870,7870,7870,7870,0
|
|
20240502,180900,2280060830,7870,7870,7870,7870,0
|
|
20240502,180800,2280060830,7870,7870,7870,7870,0
|
|
20240502,180700,2280060830,7870,7870,7870,7870,0
|
|
20240502,180600,2280060830,7870,7870,7870,7870,0
|
|
20240502,180500,2280060830,7870,7870,7870,7870,0
|
|
20240502,180400,2280060830,7870,7870,7870,7870,0
|
|
20240502,180300,2280060830,7870,7870,7870,7870,0
|
|
20240502,180200,2280060830,7870,7870,7870,7870,0
|
|
20240502,180100,2280060830,7870,7870,7870,7870,0
|
|
20240502,180000,2280060830,7870,7870,7870,7870,0
|
|
20240502,175900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,175800,2280060830,7870,7870,7870,7870,0
|
|
20240502,175700,2280060830,7870,7870,7870,7870,0
|
|
20240502,175600,2280060830,7870,7870,7870,7870,0
|
|
20240502,175500,2280060830,7870,7870,7870,7870,0
|
|
20240502,175400,2280060830,7870,7870,7870,7870,0
|
|
20240502,175300,2280060830,7870,7870,7870,7870,0
|
|
20240502,175200,2280060830,7870,7870,7870,7870,0
|
|
20240502,175100,2280060830,7870,7870,7870,7870,0
|
|
20240502,175000,2280060830,7870,7870,7870,7870,0
|
|
20240502,174900,2280060830,7870,7870,7870,7870,0
|
|
20240502,174800,2280060830,7870,7870,7870,7870,0
|
|
20240502,174700,2280060830,7870,7870,7870,7870,0
|
|
20240502,174600,2280060830,7870,7870,7870,7870,0
|
|
20240502,174500,2280060830,7870,7870,7870,7870,0
|
|
20240502,174400,2280060830,7870,7870,7870,7870,0
|
|
20240502,174300,2280060830,7870,7870,7870,7870,0
|
|
20240502,174200,2280060830,7870,7870,7870,7870,0
|
|
20240502,174100,2280060830,7870,7870,7870,7870,0
|
|
20240502,174000,2280060830,7870,7870,7870,7870,0
|
|
20240502,173900,2280060830,7870,7870,7870,7870,0
|
|
20240502,173800,2280060830,7870,7870,7870,7870,0
|
|
20240502,173700,2280060830,7870,7870,7870,7870,0
|
|
20240502,173600,2280060830,7870,7870,7870,7870,0
|
|
20240502,173500,2280060830,7870,7870,7870,7870,0
|
|
20240502,173400,2280060830,7870,7870,7870,7870,0
|
|
20240502,173300,2280060830,7870,7870,7870,7870,0
|
|
20240502,173200,2280060830,7870,7870,7870,7870,0
|
|
20240502,173100,2280060830,7870,7870,7870,7870,0
|
|
20240502,173000,2280060830,7870,7870,7870,7870,0
|
|
20240502,172900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,172800,2280060830,7870,7870,7870,7870,0
|
|
20240502,172700,2280060830,7870,7870,7870,7870,0
|
|
20240502,172600,2280060830,7870,7870,7870,7870,0
|
|
20240502,172500,2280060830,7870,7870,7870,7870,0
|
|
20240502,172400,2280060830,7870,7870,7870,7870,0
|
|
20240502,172300,2280060830,7870,7870,7870,7870,0
|
|
20240502,172200,2280060830,7870,7870,7870,7870,0
|
|
20240502,172100,2280060830,7870,7870,7870,7870,0
|
|
20240502,172000,2280060830,7870,7870,7870,7870,0
|
|
20240502,171900,2280060830,7870,7870,7870,7870,0
|
|
20240502,171800,2280060830,7870,7870,7870,7870,0
|
|
20240502,171700,2280060830,7870,7870,7870,7870,0
|
|
20240502,171600,2280060830,7870,7870,7870,7870,0
|
|
20240502,171500,2280060830,7870,7870,7870,7870,0
|
|
20240502,171400,2280060830,7870,7870,7870,7870,0
|
|
20240502,171300,2280060830,7870,7870,7870,7870,0
|
|
20240502,171200,2280060830,7870,7870,7870,7870,0
|
|
20240502,171100,2280060830,7870,7870,7870,7870,0
|
|
20240502,171000,2280060830,7870,7870,7870,7870,0
|
|
20240502,170900,2280060830,7870,7870,7870,7870,0
|
|
20240502,170800,2280060830,7870,7870,7870,7870,0
|
|
20240502,170700,2280060830,7870,7870,7870,7870,0
|
|
20240502,170600,2280060830,7870,7870,7870,7870,0
|
|
20240502,170500,2280060830,7870,7870,7870,7870,0
|
|
20240502,170400,2280060830,7870,7870,7870,7870,0
|
|
20240502,170300,2280060830,7870,7870,7870,7870,0
|
|
20240502,170200,2280060830,7870,7870,7870,7870,0
|
|
20240502,170100,2280060830,7870,7870,7870,7870,0
|
|
20240502,170000,2280060830,7870,7870,7870,7870,0
|
|
20240502,165900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,165800,2280060830,7870,7870,7870,7870,0
|
|
20240502,165700,2280060830,7870,7870,7870,7870,0
|
|
20240502,165600,2280060830,7870,7870,7870,7870,0
|
|
20240502,165500,2280060830,7870,7870,7870,7870,0
|
|
20240502,165400,2280060830,7870,7870,7870,7870,0
|
|
20240502,165300,2280060830,7870,7870,7870,7870,0
|
|
20240502,165200,2280060830,7870,7870,7870,7870,0
|
|
20240502,165100,2280060830,7870,7870,7870,7870,0
|
|
20240502,165000,2280060830,7870,7870,7870,7870,0
|
|
20240502,164900,2280060830,7870,7870,7870,7870,0
|
|
20240502,164800,2280060830,7870,7870,7870,7870,0
|
|
20240502,164700,2280060830,7870,7870,7870,7870,0
|
|
20240502,164600,2280060830,7870,7870,7870,7870,0
|
|
20240502,164500,2280060830,7870,7870,7870,7870,0
|
|
20240502,164400,2280060830,7870,7870,7870,7870,0
|
|
20240502,164300,2280060830,7870,7870,7870,7870,0
|
|
20240502,164200,2280060830,7870,7870,7870,7870,0
|
|
20240502,164100,2280060830,7870,7870,7870,7870,0
|
|
20240502,164000,2280060830,7870,7870,7870,7870,0
|
|
20240502,163900,2280060830,7870,7870,7870,7870,0
|
|
20240502,163800,2280060830,7870,7870,7870,7870,0
|
|
20240502,163700,2280060830,7870,7870,7870,7870,0
|
|
20240502,163600,2280060830,7870,7870,7870,7870,0
|
|
20240502,163500,2280060830,7870,7870,7870,7870,0
|
|
20240502,163400,2280060830,7870,7870,7870,7870,0
|
|
20240502,163300,2280060830,7870,7870,7870,7870,0
|
|
20240502,163200,2280060830,7870,7870,7870,7870,0
|
|
20240502,163100,2280060830,7870,7870,7870,7870,0
|
|
20240502,163000,2280060830,7870,7870,7870,7870,0
|
|
20240502,162900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,162800,2280060830,7870,7870,7870,7870,0
|
|
20240502,162700,2280060830,7870,7870,7870,7870,0
|
|
20240502,162600,2280060830,7870,7870,7870,7870,0
|
|
20240502,162500,2280060830,7870,7870,7870,7870,0
|
|
20240502,162400,2280060830,7870,7870,7870,7870,0
|
|
20240502,162300,2280060830,7870,7870,7870,7870,0
|
|
20240502,162200,2280060830,7870,7870,7870,7870,0
|
|
20240502,162100,2280060830,7870,7870,7870,7870,0
|
|
20240502,162000,2280060830,7870,7870,7870,7870,0
|
|
20240502,161900,2280060830,7870,7870,7870,7870,0
|
|
20240502,161800,2280060830,7870,7870,7870,7870,0
|
|
20240502,161700,2280060830,7870,7870,7870,7870,0
|
|
20240502,161600,2280060830,7870,7870,7870,7870,0
|
|
20240502,161500,2280060830,7870,7870,7870,7870,0
|
|
20240502,161400,2280060830,7870,7870,7870,7870,0
|
|
20240502,161300,2280060830,7870,7870,7870,7870,0
|
|
20240502,161200,2280060830,7870,7870,7870,7870,0
|
|
20240502,161100,2280060830,7870,7870,7870,7870,0
|
|
20240502,161000,2280060830,7870,7870,7870,7870,0
|
|
20240502,160900,2280060830,7870,7870,7870,7870,0
|
|
20240502,160800,2280060830,7870,7870,7870,7870,0
|
|
20240502,160700,2280060830,7870,7870,7870,7870,0
|
|
20240502,160600,2280060830,7870,7870,7870,7870,0
|
|
20240502,160500,2280060830,7870,7870,7870,7870,0
|
|
20240502,160400,2280060830,7870,7870,7870,7870,0
|
|
20240502,160300,2280060830,7870,7870,7870,7870,0
|
|
20240502,160200,2280060830,7870,7870,7870,7870,0
|
|
20240502,160100,2280060830,7870,7870,7870,7870,0
|
|
20240502,160000,2280060830,7870,7870,7870,7870,0
|
|
20240502,155900,2280060830,7870,7870,7870,7870,7082
|
|
20240502,155800,2280060830,7870,7870,7870,7870,0
|
|
20240502,155700,2280060830,7870,7870,7870,7870,0
|
|
20240502,155600,2280060830,7870,7870,7870,7870,0
|
|
20240502,155500,2280060830,7870,7870,7870,7870,0
|
|
20240502,155400,2280060830,7870,7870,7870,7870,0
|
|
20240502,155300,2280060830,7870,7870,7870,7870,0
|
|
20240502,155200,2280060830,7870,7870,7870,7870,0
|
|
20240502,155100,2280060830,7870,7870,7870,7870,0
|
|
20240502,155000,2280060830,7870,7870,7870,7870,0
|
|
20240502,154900,2280060830,7870,7870,7870,7870,0
|
|
20240502,154800,2280060830,7870,7870,7870,7870,0
|
|
20240502,154700,2280060830,7870,7870,7870,7870,0
|
|
20240502,154600,2280060830,7870,7870,7870,7870,0
|
|
20240502,154500,2280060830,7870,7870,7870,7870,0
|
|
20240502,154400,2280060830,7870,7870,7870,7870,0
|
|
20240502,154300,2280060830,7870,7870,7870,7870,0
|
|
20240502,154200,2280060830,7870,7870,7870,7870,0
|
|
20240502,154100,2280060830,7870,7870,7870,7870,0
|
|
20240502,154000,2280060830,7870,7870,7870,7870,0
|
|
20240502,153900,2280060830,7870,7870,7870,7870,0
|
|
20240502,153800,2280060830,7870,7870,7870,7870,0
|
|
20240502,153700,2280060830,7870,7870,7870,7870,0
|
|
20240502,153600,2280060830,7870,7870,7870,7870,0
|
|
20240502,153500,2280060830,7870,7870,7870,7870,0
|
|
20240502,153400,2280060830,7870,7870,7870,7870,0
|
|
20240502,153300,2280060830,7870,7870,7870,7870,0
|
|
20240502,153200,2280060830,7870,7870,7870,7870,0
|
|
20240502,153100,2280060830,7870,7870,7870,7870,0
|
|
20240502,153000,2280060830,7870,7870,7870,7870,7082
|
|
20240502,152900,2224325490,7850,7850,7850,7850,0
|
|
20240502,152800,2224325490,7850,7850,7850,7850,0
|
|
20240502,152700,2224325490,7850,7850,7850,7850,0
|
|
20240502,152600,2224325490,7850,7850,7850,7850,0
|
|
20240502,152500,2224325490,7850,7850,7850,7850,0
|
|
20240502,152400,2224325490,7850,7850,7850,7850,0
|
|
20240502,152300,2224325490,7850,7850,7850,7850,0
|
|
20240502,152200,2224325490,7850,7850,7850,7850,0
|
|
20240502,152100,2224325490,7850,7850,7850,7850,0
|
|
20240502,152000,2224325490,7850,7850,7850,7850,0
|
|
20240502,151900,2224325490,7850,7840,7850,7830,2721
|
|
20240502,151800,2202970460,7840,7850,7850,7840,490
|
|
20240502,151700,2199127530,7850,7830,7850,7830,2073
|
|
20240502,151600,2182883270,7840,7840,7840,7840,373
|
|
20240502,151500,2179958950,7840,7840,7840,7840,105
|
|
20240502,151400,2179135750,7840,7840,7840,7840,500
|
|
20240502,151300,2175215750,7830,7840,7840,7830,577
|
|
20240502,151200,2170693130,7840,7860,7860,7840,349
|
|
20240502,151100,2167955460,7850,7840,7850,7840,29
|
|
20240502,151000,2167728090,7840,7840,7840,7840,270
|
|
20240502,150900,2165611290,7840,7840,7840,7840,200
|
|
20240502,150800,2164043290,7840,7830,7840,7830,575
|
|
20240502,150700,2159540310,7840,7840,7850,7840,1622
|
|
20240502,150600,2146823120,7850,7840,7850,7840,85
|
|
20240502,150500,2146155970,7850,7850,7850,7850,1094
|
|
20240502,150400,2137568070,7850,7860,7860,7850,184
|
|
20240502,150300,2136122830,7860,7850,7860,7850,441
|
|
20240502,150200,2132660840,7850,7850,7860,7850,339
|
|
20240502,150100,2129998490,7850,7860,7860,7850,36
|
|
20240502,150000,2129715740,7850,7860,7860,7850,1113
|
|
20240502,145900,2120978560,7850,7850,7860,7850,171
|
|
20240502,145800,2119634710,7850,7850,7850,7850,281
|
|
20240502,145700,2117428860,7850,7840,7850,7840,606
|
|
20240502,145600,2112676100,7860,7860,7860,7840,3259
|
|
20240502,145500,2087097980,7870,7870,7880,7870,717
|
|
20240502,145400,2081453420,7870,7870,7880,7870,115
|
|
20240502,145300,2080548360,7880,7870,7880,7870,57
|
|
20240502,145200,2080099710,7850,7870,7870,7850,2505
|
|
20240502,145100,2060429300,7870,7870,7870,7870,1004
|
|
20240502,145000,2052527820,7880,7880,7890,7870,654
|
|
20240502,144900,2047375090,7880,7880,7880,7880,1211
|
|
20240502,144800,2037832410,7860,7870,7880,7860,212
|
|
20240502,144700,2036164240,7870,7870,7870,7870,525
|
|
20240502,144600,2032032490,7870,7870,7870,7870,230
|
|
20240502,144500,2030222390,7870,7870,7870,7870,0
|
|
20240502,144400,2030222390,7870,7870,7870,7870,996
|
|
20240502,144300,2022383870,7870,7870,7870,7870,100
|
|
20240502,144200,2021596870,7870,7870,7870,7870,104
|
|
20240502,144100,2020778390,7870,7880,7880,7870,995
|
|
20240502,144000,2012947620,7870,7870,7880,7870,527
|
|
20240502,143900,2008796630,7870,7870,7870,7870,342
|
|
20240502,143800,2006105090,7860,7870,7870,7860,216
|
|
20240502,143700,2004405340,7870,7870,7870,7870,0
|
|
20240502,143600,2004405340,7870,7870,7870,7870,1
|
|
20240502,143500,2004397470,7840,7870,7870,7840,652
|
|
20240502,143400,1999280270,7860,7860,7860,7860,130
|
|
20240502,143300,1998258470,7860,7860,7860,7860,1
|
|
20240502,143200,1998250610,7850,7870,7870,7850,2197
|
|
20240502,143100,1980989480,7880,7880,7880,7880,100
|
|
20240502,143000,1980201480,7870,7870,7870,7870,65
|
|
20240502,142900,1979689930,7870,7870,7870,7870,403
|
|
20240502,142800,1976518320,7880,7880,7880,7880,4
|
|
20240502,142700,1976486800,7880,7880,7880,7880,200
|
|
20240502,142600,1974910800,7870,7870,7870,7870,101
|
|
20240502,142500,1974115930,7860,7870,7870,7860,166
|
|
20240502,142400,1972809530,7870,7880,7880,7870,506
|
|
20240502,142300,1968827070,7880,7880,7880,7880,11
|
|
20240502,142200,1968740390,7880,7880,7880,7880,28
|
|
20240502,142100,1968519750,7890,7870,7890,7870,569
|
|
20240502,142000,1964038960,7860,7890,7890,7860,246
|
|
20240502,141900,1962102370,7870,7880,7880,7870,67
|
|
20240502,141800,1961574420,7890,7880,7890,7870,113
|
|
20240502,141700,1960684730,7890,7890,7890,7890,99
|
|
20240502,141600,1959903620,7890,7890,7890,7890,22
|
|
20240502,141500,1959730040,7880,7890,7890,7880,330
|
|
20240502,141400,1957129140,7890,7890,7890,7890,154
|
|
20240502,141300,1955914080,7880,7870,7880,7870,61
|
|
20240502,141200,1955433500,7880,7880,7880,7880,19
|
|
20240502,141100,1955283780,7890,7900,7900,7890,89
|
|
20240502,141000,1954580720,7890,7890,7890,7890,120
|
|
20240502,140900,1953633920,7900,7890,7900,7890,152
|
|
20240502,140800,1952434120,7900,7880,7900,7870,113
|
|
20240502,140700,1951543730,7890,7880,7890,7880,242
|
|
20240502,140600,1949634410,7890,7850,7890,7850,6828
|
|
20240502,140500,1895947620,7850,7850,7850,7850,10
|
|
20240502,140400,1895869120,7840,7840,7840,7840,62
|
|
20240502,140300,1895383040,7840,7840,7840,7840,200
|
|
20240502,140200,1893815040,7850,7850,7850,7850,31
|
|
20240502,140100,1893571690,7850,7850,7850,7850,2
|
|
20240502,140000,1893555990,7850,7850,7850,7850,11
|
|
20240502,135900,1893469640,7840,7840,7840,7840,37
|
|
20240502,135800,1893179560,7840,7840,7840,7840,50
|
|
20240502,135700,1892787560,7850,7850,7850,7850,376
|
|
20240502,135600,1889835960,7850,7850,7850,7850,0
|
|
20240502,135500,1889835960,7850,7850,7850,7850,39
|
|
20240502,135400,1889529810,7850,7850,7850,7850,1
|
|
20240502,135300,1889521960,7840,7840,7840,7840,512
|
|
20240502,135200,1885507880,7840,7850,7850,7840,558
|
|
20240502,135100,1881132970,7820,7850,7850,7810,8184
|
|
20240502,135000,1817107450,7850,7850,7850,7850,2
|
|
20240502,134900,1817091750,7850,7850,7850,7850,469
|
|
20240502,134800,1813410100,7840,7840,7840,7840,20
|
|
20240502,134700,1813253300,7840,7850,7850,7840,153
|
|
20240502,134600,1812053750,7850,7850,7850,7850,1
|
|
20240502,134500,1812045900,7840,7840,7840,7840,230
|
|
20240502,134400,1810242700,7840,7840,7840,7840,105
|
|
20240502,134300,1809419500,7840,7840,7840,7840,450
|
|
20240502,134200,1805891500,7850,7850,7850,7850,100
|
|
20240502,134100,1805106500,7850,7860,7860,7850,316
|
|
20240502,134000,1802625600,7860,7860,7860,7860,15
|
|
20240502,133900,1802507700,7860,7860,7860,7860,4
|
|
20240502,133800,1802476260,7860,7850,7860,7850,103
|
|
20240502,133700,1801667690,7840,7840,7840,7840,150
|
|
20240502,133600,1800491690,7840,7840,7840,7840,550
|
|
20240502,133500,1796179690,7840,7850,7850,7840,3991
|
|
20240502,133400,1764882200,7860,7860,7860,7860,131
|
|
20240502,133300,1763852540,7860,7860,7860,7860,651
|
|
20240502,133200,1758735680,7850,7850,7850,7850,2
|
|
20240502,133100,1758719980,7860,7850,7860,7850,448
|
|
20240502,133000,1755199990,7850,7850,7860,7850,237
|
|
20240502,132900,1753338520,7860,7860,7860,7860,6
|
|
20240502,132800,1753291360,7860,7860,7860,7860,80
|
|
20240502,132700,1752662560,7860,7860,7860,7860,0
|
|
20240502,132600,1752662560,7860,7860,7860,7860,88
|
|
20240502,132500,1751970880,7840,7840,7840,7840,0
|
|
20240502,132400,1751970880,7840,7840,7840,7840,300
|
|
20240502,132300,1749618880,7860,7850,7860,7850,1765
|
|
20240502,132200,1735763610,7860,7860,7860,7860,31
|
|
20240502,132100,1735519950,7860,7860,7860,7860,10
|
|
20240502,132000,1735441350,7850,7850,7850,7850,2
|
|
20240502,131900,1735425650,7850,7850,7850,7850,1
|
|
20240502,131800,1735417800,7860,7860,7860,7860,0
|
|
20240502,131700,1735417800,7860,7860,7860,7860,0
|
|
20240502,131600,1735417800,7860,7860,7860,7860,0
|
|
20240502,131500,1735417800,7860,7860,7860,7860,0
|
|
20240502,131400,1735417800,7860,7840,7860,7840,31
|
|
20240502,131300,1735174740,7850,7860,7860,7850,806
|
|
20240502,131200,1728847630,7850,7850,7850,7850,0
|
|
20240502,131100,1728847630,7850,7850,7850,7850,107
|
|
20240502,131000,1728007680,7860,7860,7870,7860,375
|
|
20240502,130900,1725060140,7870,7870,7870,7870,20
|
|
20240502,130800,1724902740,7860,7850,7860,7850,1626
|
|
20240502,130700,1712128570,7850,7850,7850,7850,0
|
|
20240502,130600,1712128570,7850,7850,7850,7850,23
|
|
20240502,130500,1711948020,7850,7850,7850,7850,0
|
|
20240502,130400,1711948020,7850,7850,7850,7850,1
|
|
20240502,130300,1711940170,7850,7850,7850,7840,12
|
|
20240502,130200,1711846020,7850,7860,7860,7850,59
|
|
20240502,130100,1711382840,7850,7850,7850,7850,45
|
|
20240502,130000,1711029590,7850,7850,7850,7850,185
|
|
20240502,125900,1709577340,7850,7840,7850,7840,234
|
|
20240502,125800,1707741440,7840,7850,7850,7840,109
|
|
20240502,125700,1706886820,7850,7850,7850,7850,0
|
|
20240502,125600,1706886820,7850,7850,7850,7850,18
|
|
20240502,125500,1706745520,7840,7840,7850,7840,1358
|
|
20240502,125400,1696098030,7850,7840,7850,7840,857
|
|
20240502,125300,1689378780,7850,7850,7850,7850,107
|
|
20240502,125200,1688538830,7850,7850,7850,7850,51
|
|
20240502,125100,1688138480,7850,7850,7850,7850,459
|
|
20240502,125000,1684535330,7850,7850,7850,7850,1
|
|
20240502,124900,1684527480,7850,7850,7850,7850,0
|
|
20240502,124800,1684527480,7850,7850,7850,7840,205
|
|
20240502,124700,1682919690,7850,7850,7850,7850,115
|
|
20240502,124600,1682016940,7840,7840,7840,7840,200
|
|
20240502,124500,1680448940,7840,7850,7850,7840,201
|
|
20240502,124400,1678873090,7850,7850,7850,7850,14
|
|
20240502,124300,1678763190,7850,7850,7850,7850,12
|
|
20240502,124200,1678668990,7860,7860,7860,7860,0
|
|
20240502,124100,1678668990,7860,7860,7860,7860,1
|
|
20240502,124000,1678661130,7860,7860,7860,7860,22
|
|
20240502,123900,1678488210,7860,7850,7860,7850,75
|
|
20240502,123800,1677898820,7860,7860,7860,7860,0
|
|
20240502,123700,1677898820,7860,7860,7860,7860,0
|
|
20240502,123600,1677898820,7860,7830,7860,7830,130
|
|
20240502,123500,1676878580,7830,7830,7830,7830,145
|
|
20240502,123400,1675743230,7830,7830,7830,7830,223
|
|
20240502,123300,1673997140,7850,7850,7850,7850,141
|
|
20240502,123200,1672890290,7850,7850,7850,7850,2
|
|
20240502,123100,1672874590,7860,7860,7860,7860,1
|
|
20240502,123000,1672866730,7830,7830,7830,7830,100
|
|
20240502,122900,1672083730,7860,7840,7860,7820,281
|
|
20240502,122800,1669883050,7820,7820,7820,7820,101
|
|
20240502,122700,1669093230,7820,7820,7860,7820,161
|
|
20240502,122600,1667830970,7820,7830,7860,7820,597
|
|
20240502,122500,1663156190,7840,7840,7840,7840,1
|
|
20240502,122400,1663148350,7840,7840,7840,7840,0
|
|
20240502,122300,1663148350,7840,7840,7840,7840,672
|
|
20240502,122200,1657879870,7840,7860,7860,7840,15
|
|
20240502,122100,1657762070,7840,7840,7840,7840,1
|
|
20240502,122000,1657754230,7840,7840,7840,7840,134
|
|
20240502,121900,1656703670,7830,7840,7840,7830,340
|
|
20240502,121800,1654039240,7860,7860,7860,7860,0
|
|
20240502,121700,1654039240,7860,7860,7860,7860,308
|
|
20240502,121600,1651618360,7860,7860,7860,7860,2
|
|
20240502,121500,1651602640,7860,7860,7860,7860,34
|
|
20240502,121400,1651335400,7860,7820,7860,7820,10312
|
|
20240502,121300,1570691180,7830,7830,7830,7830,7
|
|
20240502,121200,1570636370,7830,7830,7830,7830,10
|
|
20240502,121100,1570558070,7830,7830,7830,7820,137
|
|
20240502,121000,1569485860,7830,7830,7830,7830,0
|
|
20240502,120900,1569485860,7830,7830,7830,7830,52
|
|
20240502,120800,1569078700,7830,7850,7850,7830,108
|
|
20240502,120700,1568231040,7850,7840,7850,7830,177
|
|
20240502,120600,1566843680,7830,7860,7860,7830,2475
|
|
20240502,120500,1547420770,7860,7860,7860,7860,25
|
|
20240502,120400,1547224270,7840,7840,7840,7840,36
|
|
20240502,120300,1546942030,7830,7840,7840,7830,352
|
|
20240502,120200,1544183150,7840,7850,7850,7840,9667
|
|
20240502,120100,1468393200,7850,7850,7850,7850,49
|
|
20240502,120000,1468008550,7850,7850,7850,7850,1396
|
|
20240502,115900,1457049950,7840,7840,7850,7840,241
|
|
20240502,115800,1455160480,7850,7850,7850,7850,0
|
|
20240502,115700,1455160480,7850,7850,7850,7850,85
|
|
20240502,115600,1454493230,7850,7850,7850,7840,315
|
|
20240502,115500,1452020530,7850,7830,7850,7830,627
|
|
20240502,115400,1447101250,7830,7830,7830,7820,861
|
|
20240502,115300,1440363720,7820,7820,7820,7820,1321
|
|
20240502,115200,1430033500,7810,7810,7820,7810,202
|
|
20240502,115100,1428454870,7810,7820,7820,7810,101
|
|
20240502,115000,1427666050,7810,7810,7810,7810,191
|
|
20240502,114900,1426174340,7810,7790,7810,7790,2342
|
|
20240502,114800,1407892660,7800,7800,7800,7800,2
|
|
20240502,114700,1407877060,7800,7800,7800,7800,1162
|
|
20240502,114600,1398813460,7810,7810,7810,7810,2
|
|
20240502,114500,1398797840,7790,7790,7790,7790,0
|
|
20240502,114400,1398797840,7790,7790,7790,7790,95
|
|
20240502,114300,1398057790,7790,7810,7810,7790,227
|
|
20240502,114200,1396289320,7810,7810,7810,7810,200
|
|
20240502,114100,1394727320,7790,7800,7810,7790,990
|
|
20240502,114000,1387005550,7800,7800,7800,7800,81
|
|
20240502,113900,1386373750,7780,7790,7790,7780,1654
|
|
20240502,113800,1373500130,7790,7800,7800,7790,8
|
|
20240502,113700,1373437740,7800,7810,7810,7800,707
|
|
20240502,113600,1367919140,7810,7810,7810,7810,21
|
|
20240502,113500,1367755130,7810,7810,7810,7810,41
|
|
20240502,113400,1367434920,7810,7820,7820,7770,3007
|
|
20240502,113300,1344056360,7780,7800,7800,7780,3426
|
|
20240502,113200,1317372710,7790,7820,7820,7790,19184
|
|
20240502,113100,1167691420,7820,7820,7820,7820,90
|
|
20240502,113000,1166987620,7820,7820,7820,7820,245
|
|
20240502,112900,1165071720,7820,7810,7820,7810,36
|
|
20240502,112800,1164790540,7810,7820,7820,7810,1242
|
|
20240502,112700,1155090190,7820,7820,7820,7820,543
|
|
20240502,112600,1150843930,7810,7820,7820,7810,500
|
|
20240502,112500,1146938870,7820,7820,7820,7810,2008
|
|
20240502,112400,1131248340,7830,7830,7830,7830,6
|
|
20240502,112300,1131201360,7830,7820,7830,7820,2853
|
|
20240502,112200,1108890600,7830,7830,7830,7830,187
|
|
20240502,112100,1107426390,7840,7840,7840,7840,165
|
|
20240502,112000,1106132790,7830,7840,7840,7830,24
|
|
20240502,111900,1105944700,7820,7840,7840,7820,5069
|
|
20240502,111800,1066271480,7850,7840,7850,7840,357
|
|
20240502,111700,1063471730,7840,7840,7840,7830,96
|
|
20240502,111600,1062719110,7830,7840,7840,7830,16
|
|
20240502,111500,1062593820,7830,7840,7840,7830,22
|
|
20240502,111400,1062421540,7840,7840,7840,7840,198
|
|
20240502,111300,1060869220,7830,7830,7830,7830,20
|
|
20240502,111200,1060712620,7830,7830,7830,7830,0
|
|
20240502,111100,1060712620,7830,7830,7830,7830,0
|
|
20240502,111000,1060712620,7830,7830,7830,7830,364
|
|
20240502,110900,1057862500,7830,7830,7830,7830,2
|
|
20240502,110800,1057846840,7830,7830,7830,7830,104
|
|
20240502,110700,1057032520,7830,7840,7840,7830,261
|
|
20240502,110600,1054987070,7820,7830,7830,7820,2013
|
|
20240502,110500,1039236940,7840,7830,7840,7830,148
|
|
20240502,110400,1038077230,7830,7830,7830,7830,205
|
|
20240502,110300,1036472080,7830,7830,7830,7820,60
|
|
20240502,110200,1036002780,7830,7840,7840,7830,471
|
|
20240502,110100,1032314790,7830,7830,7830,7830,121
|
|
20240502,110000,1031367360,7830,7830,7830,7820,771
|
|
20240502,105900,1025331430,7830,7830,7830,7830,835
|
|
20240502,105800,1018793380,7840,7830,7840,7830,217
|
|
20240502,105700,1017093100,7840,7840,7840,7840,208
|
|
20240502,105600,1015462380,7850,7840,7850,7840,400
|
|
20240502,105500,1012323380,7850,7850,7850,7850,841
|
|
20240502,105400,1005721530,7860,7840,7860,7840,613
|
|
20240502,105300,1000909280,7840,7850,7850,7840,202
|
|
20240502,105200,999323600,7830,7830,7830,7830,0
|
|
20240502,105100,999323600,7830,7840,7840,7820,2936
|
|
20240502,105000,976341580,7830,7830,7830,7830,0
|
|
20240502,104900,976341580,7830,7850,7850,7830,165
|
|
20240502,104800,975049590,7850,7850,7850,7850,272
|
|
20240502,104700,972914390,7850,7850,7860,7820,94
|
|
20240502,104600,972178750,7850,7850,7850,7850,301
|
|
20240502,104500,969815900,7820,7840,7840,7820,5034
|
|
20240502,104400,930423680,7840,7840,7850,7840,717
|
|
20240502,104300,924802390,7850,7840,7850,7840,103
|
|
20240502,104200,923994840,7830,7830,7830,7830,100
|
|
20240502,104100,923211840,7830,7840,7840,7830,504
|
|
20240502,104000,919265470,7830,7850,7850,7830,3516
|
|
20240502,103900,891722960,7840,7860,7860,7840,3700
|
|
20240502,103800,862697320,7860,7860,7860,7860,379
|
|
20240502,103700,859718380,7860,7850,7860,7850,2086
|
|
20240502,103600,843341690,7860,7860,7860,7850,308
|
|
20240502,103500,840923810,7860,7860,7860,7850,51
|
|
20240502,103400,840523200,7870,7870,7870,7870,175
|
|
20240502,103300,839145950,7870,7870,7870,7870,8
|
|
20240502,103200,839082990,7870,7870,7870,7870,84
|
|
20240502,103100,838421910,7870,7870,7870,7870,365
|
|
20240502,103000,835549360,7870,7860,7870,7860,1562
|
|
20240502,102900,823259390,7860,7860,7860,7860,23
|
|
20240502,102800,823078610,7850,7870,7870,7850,60
|
|
20240502,102700,822607400,7850,7850,7850,7850,25
|
|
20240502,102600,822411150,7870,7850,7870,7850,121
|
|
20240502,102500,821459200,7850,7850,7850,7850,171
|
|
20240502,102400,820116850,7850,7860,7860,7850,742
|
|
20240502,102300,814289160,7860,7860,7860,7860,66
|
|
20240502,102200,813770400,7880,7880,7880,7880,4
|
|
20240502,102100,813738880,7880,7880,7880,7880,215
|
|
20240502,102000,812044680,7880,7850,7880,7850,74
|
|
20240502,101900,811463690,7850,7850,7850,7850,80
|
|
20240502,101800,810835690,7850,7870,7870,7850,3000
|
|
20240502,101700,787268470,7870,7870,7870,7870,0
|
|
20240502,101600,787268470,7870,7880,7880,7870,655
|
|
20240502,101500,782113470,7870,7870,7870,7870,1
|
|
20240502,101400,782105600,7870,7870,7880,7870,1249
|
|
20240502,101300,772273970,7870,7860,7870,7860,96
|
|
20240502,101200,771519310,7860,7870,7870,7860,188
|
|
20240502,101100,770041620,7870,7880,7880,7870,85
|
|
20240502,101000,769372270,7880,7880,7880,7880,20
|
|
20240502,100900,769214670,7880,7880,7880,7880,14
|
|
20240502,100800,769104350,7880,7870,7880,7870,250
|
|
20240502,100700,767136840,7880,7880,7880,7880,50
|
|
20240502,100600,766742840,7880,7870,7880,7870,84
|
|
20240502,100500,766081630,7870,7870,7870,7870,148
|
|
20240502,100400,764916870,7870,7870,7870,7870,12
|
|
20240502,100300,764822430,7850,7850,7860,7850,217
|
|
20240502,100200,763117970,7850,7860,7860,7850,26
|
|
20240502,100100,762913670,7860,7860,7860,7860,0
|
|
20240502,100000,762913670,7860,7860,7860,7860,7
|
|
20240502,095900,762858650,7850,7840,7860,7840,439
|
|
20240502,095800,759416440,7850,7860,7860,7850,943
|
|
20240502,095700,752013590,7860,7850,7860,7850,13
|
|
20240502,095600,751911460,7850,7860,7860,7850,13
|
|
20240502,095500,751809350,7860,7850,7860,7850,547
|
|
20240502,095400,747514940,7840,7850,7850,7840,542
|
|
20240502,095300,743260250,7850,7860,7860,7850,575
|
|
20240502,095200,738746360,7850,7850,7850,7850,105
|
|
20240502,095100,737922110,7850,7860,7860,7850,234
|
|
20240502,095000,736083190,7860,7860,7860,7860,55
|
|
20240502,094900,735650890,7860,7860,7860,7850,314
|
|
20240502,094800,733184850,7860,7860,7860,7860,438
|
|
20240502,094700,729742170,7860,7870,7870,7860,515
|
|
20240502,094600,725692220,7870,7870,7870,7870,693
|
|
20240502,094500,720238310,7870,7880,7880,7870,426
|
|
20240502,094400,716881530,7880,7880,7880,7880,205
|
|
20240502,094300,715266130,7880,7890,7890,7880,68
|
|
20240502,094200,714729740,7880,7880,7880,7880,100
|
|
20240502,094100,713941740,7880,7860,7880,7860,150
|
|
20240502,094000,712762540,7850,7840,7850,7840,9566
|
|
20240502,093900,637674460,7840,7840,7840,7830,38
|
|
20240502,093800,637376610,7840,7840,7840,7840,42
|
|
20240502,093700,637047330,7840,7840,7850,7840,926
|
|
20240502,093600,629785060,7820,7820,7820,7820,52
|
|
20240502,093500,629378420,7820,7820,7820,7820,873
|
|
20240502,093400,622551560,7840,7840,7840,7840,4
|
|
20240502,093300,622520200,7850,7830,7850,7810,1054
|
|
20240502,093200,614277160,7830,7850,7870,7830,3526
|
|
20240502,093100,586637180,7850,7870,7870,7850,746
|
|
20240502,093000,580770090,7870,7860,7870,7860,17
|
|
20240502,092900,580636340,7870,7840,7870,7840,3290
|
|
20240502,092800,554814250,7840,7850,7850,7840,544
|
|
20240502,092700,550546900,7850,7850,7850,7850,178
|
|
20240502,092600,549149600,7860,7860,7860,7840,2540
|
|
20240502,092500,529220820,7860,7860,7870,7860,381
|
|
20240502,092400,526226090,7860,7880,7890,7850,1005
|
|
20240502,092300,518327630,7870,7870,7870,7860,429
|
|
20240502,092200,514951700,7870,7860,7870,7860,25
|
|
20240502,092100,514755000,7860,7830,7860,7820,2388
|
|
20240502,092000,496047820,7830,7850,7850,7830,2034
|
|
20240502,091900,480108440,7840,7850,7850,7820,2115
|
|
20240502,091800,463561880,7850,7850,7850,7830,1818
|
|
20240502,091700,449309110,7850,7850,7850,7830,1260
|
|
20240502,091600,439439420,7840,7850,7850,7830,3118
|
|
20240502,091500,415000370,7850,7880,7880,7840,4374
|
|
20240502,091400,380666490,7880,7880,7880,7860,3080
|
|
20240502,091300,356444890,7900,7890,7900,7870,568
|
|
20240502,091200,351970860,7890,7880,7890,7870,1639
|
|
20240502,091100,339057060,7880,7890,7890,7870,2846
|
|
20240502,091000,316639300,7880,7920,7920,7880,4587
|
|
20240502,090900,280417630,7930,7930,7930,7900,1962
|
|
20240502,090800,264907270,7920,7910,7920,7900,3863
|
|
20240502,090700,234344740,7910,7910,7920,7910,309
|
|
20240502,090600,231898540,7920,7920,7920,7910,1731
|
|
20240502,090500,218199020,7920,7930,7930,7900,8974
|
|
20240502,090400,147162310,7950,7930,7950,7930,1225
|
|
20240502,090300,137445750,7930,7940,7950,7920,865
|
|
20240502,090200,130587150,7940,7920,7950,7910,9601
|
|
20240502,090100,54536600,7920,7930,7960,7920,3073
|
|
20240502,090000,30189140,7940,7950,7960,7940,3783
|