635 lines
34 KiB
CSV
635 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,193200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,193100,3146212490,14700,14700,14700,14700,0
|
|
20240502,193000,3146212490,14700,14700,14700,14700,0
|
|
20240502,192900,3146212490,14700,14700,14700,14700,0
|
|
20240502,192800,3146212490,14700,14700,14700,14700,0
|
|
20240502,192700,3146212490,14700,14700,14700,14700,0
|
|
20240502,192600,3146212490,14700,14700,14700,14700,0
|
|
20240502,192500,3146212490,14700,14700,14700,14700,0
|
|
20240502,192400,3146212490,14700,14700,14700,14700,0
|
|
20240502,192300,3146212490,14700,14700,14700,14700,0
|
|
20240502,192200,3146212490,14700,14700,14700,14700,0
|
|
20240502,192100,3146212490,14700,14700,14700,14700,0
|
|
20240502,192000,3146212490,14700,14700,14700,14700,0
|
|
20240502,191900,3146212490,14700,14700,14700,14700,0
|
|
20240502,191800,3146212490,14700,14700,14700,14700,0
|
|
20240502,191700,3146212490,14700,14700,14700,14700,0
|
|
20240502,191600,3146212490,14700,14700,14700,14700,0
|
|
20240502,191500,3146212490,14700,14700,14700,14700,0
|
|
20240502,191400,3146212490,14700,14700,14700,14700,0
|
|
20240502,191300,3146212490,14700,14700,14700,14700,0
|
|
20240502,191200,3146212490,14700,14700,14700,14700,0
|
|
20240502,191100,3146212490,14700,14700,14700,14700,0
|
|
20240502,191000,3146212490,14700,14700,14700,14700,0
|
|
20240502,190900,3146212490,14700,14700,14700,14700,0
|
|
20240502,190800,3146212490,14700,14700,14700,14700,0
|
|
20240502,190700,3146212490,14700,14700,14700,14700,0
|
|
20240502,190600,3146212490,14700,14700,14700,14700,0
|
|
20240502,190500,3146212490,14700,14700,14700,14700,0
|
|
20240502,190400,3146212490,14700,14700,14700,14700,0
|
|
20240502,190300,3146212490,14700,14700,14700,14700,0
|
|
20240502,190200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,190100,3146212490,14700,14700,14700,14700,0
|
|
20240502,190000,3146212490,14700,14700,14700,14700,0
|
|
20240502,185900,3146212490,14700,14700,14700,14700,0
|
|
20240502,185800,3146212490,14700,14700,14700,14700,0
|
|
20240502,185700,3146212490,14700,14700,14700,14700,0
|
|
20240502,185600,3146212490,14700,14700,14700,14700,0
|
|
20240502,185500,3146212490,14700,14700,14700,14700,0
|
|
20240502,185400,3146212490,14700,14700,14700,14700,0
|
|
20240502,185300,3146212490,14700,14700,14700,14700,0
|
|
20240502,185200,3146212490,14700,14700,14700,14700,0
|
|
20240502,185100,3146212490,14700,14700,14700,14700,0
|
|
20240502,185000,3146212490,14700,14700,14700,14700,0
|
|
20240502,184900,3146212490,14700,14700,14700,14700,0
|
|
20240502,184800,3146212490,14700,14700,14700,14700,0
|
|
20240502,184700,3146212490,14700,14700,14700,14700,0
|
|
20240502,184600,3146212490,14700,14700,14700,14700,0
|
|
20240502,184500,3146212490,14700,14700,14700,14700,0
|
|
20240502,184400,3146212490,14700,14700,14700,14700,0
|
|
20240502,184300,3146212490,14700,14700,14700,14700,0
|
|
20240502,184200,3146212490,14700,14700,14700,14700,0
|
|
20240502,184100,3146212490,14700,14700,14700,14700,0
|
|
20240502,184000,3146212490,14700,14700,14700,14700,0
|
|
20240502,183900,3146212490,14700,14700,14700,14700,0
|
|
20240502,183800,3146212490,14700,14700,14700,14700,0
|
|
20240502,183700,3146212490,14700,14700,14700,14700,0
|
|
20240502,183600,3146212490,14700,14700,14700,14700,0
|
|
20240502,183500,3146212490,14700,14700,14700,14700,0
|
|
20240502,183400,3146212490,14700,14700,14700,14700,0
|
|
20240502,183300,3146212490,14700,14700,14700,14700,0
|
|
20240502,183200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,183100,3146212490,14700,14700,14700,14700,0
|
|
20240502,183000,3146212490,14700,14700,14700,14700,0
|
|
20240502,182900,3146212490,14700,14700,14700,14700,0
|
|
20240502,182800,3146212490,14700,14700,14700,14700,0
|
|
20240502,182700,3146212490,14700,14700,14700,14700,0
|
|
20240502,182600,3146212490,14700,14700,14700,14700,0
|
|
20240502,182500,3146212490,14700,14700,14700,14700,0
|
|
20240502,182400,3146212490,14700,14700,14700,14700,0
|
|
20240502,182300,3146212490,14700,14700,14700,14700,0
|
|
20240502,182200,3146212490,14700,14700,14700,14700,0
|
|
20240502,182100,3146212490,14700,14700,14700,14700,0
|
|
20240502,182000,3146212490,14700,14700,14700,14700,0
|
|
20240502,181900,3146212490,14700,14700,14700,14700,0
|
|
20240502,181800,3146212490,14700,14700,14700,14700,0
|
|
20240502,181700,3146212490,14700,14700,14700,14700,0
|
|
20240502,181600,3146212490,14700,14700,14700,14700,0
|
|
20240502,181500,3146212490,14700,14700,14700,14700,0
|
|
20240502,181400,3146212490,14700,14700,14700,14700,0
|
|
20240502,181300,3146212490,14700,14700,14700,14700,0
|
|
20240502,181200,3146212490,14700,14700,14700,14700,0
|
|
20240502,181100,3146212490,14700,14700,14700,14700,0
|
|
20240502,181000,3146212490,14700,14700,14700,14700,0
|
|
20240502,180900,3146212490,14700,14700,14700,14700,0
|
|
20240502,180800,3146212490,14700,14700,14700,14700,0
|
|
20240502,180700,3146212490,14700,14700,14700,14700,0
|
|
20240502,180600,3146212490,14700,14700,14700,14700,0
|
|
20240502,180500,3146212490,14700,14700,14700,14700,0
|
|
20240502,180400,3146212490,14700,14700,14700,14700,0
|
|
20240502,180300,3146212490,14700,14700,14700,14700,0
|
|
20240502,180200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,180100,3146212490,14700,14700,14700,14700,0
|
|
20240502,180000,3146212490,14700,14700,14700,14700,0
|
|
20240502,175900,3146212490,14700,14700,14700,14700,0
|
|
20240502,175800,3146212490,14700,14700,14700,14700,0
|
|
20240502,175700,3146212490,14700,14700,14700,14700,0
|
|
20240502,175600,3146212490,14700,14700,14700,14700,0
|
|
20240502,175500,3146212490,14700,14700,14700,14700,0
|
|
20240502,175400,3146212490,14700,14700,14700,14700,0
|
|
20240502,175300,3146212490,14700,14700,14700,14700,0
|
|
20240502,175200,3146212490,14700,14700,14700,14700,0
|
|
20240502,175100,3146212490,14700,14700,14700,14700,0
|
|
20240502,175000,3146212490,14700,14700,14700,14700,0
|
|
20240502,174900,3146212490,14700,14700,14700,14700,0
|
|
20240502,174800,3146212490,14700,14700,14700,14700,0
|
|
20240502,174700,3146212490,14700,14700,14700,14700,0
|
|
20240502,174600,3146212490,14700,14700,14700,14700,0
|
|
20240502,174500,3146212490,14700,14700,14700,14700,0
|
|
20240502,174400,3146212490,14700,14700,14700,14700,0
|
|
20240502,174300,3146212490,14700,14700,14700,14700,0
|
|
20240502,174200,3146212490,14700,14700,14700,14700,0
|
|
20240502,174100,3146212490,14700,14700,14700,14700,0
|
|
20240502,174000,3146212490,14700,14700,14700,14700,0
|
|
20240502,173900,3146212490,14700,14700,14700,14700,0
|
|
20240502,173800,3146212490,14700,14700,14700,14700,0
|
|
20240502,173700,3146212490,14700,14700,14700,14700,0
|
|
20240502,173600,3146212490,14700,14700,14700,14700,0
|
|
20240502,173500,3146212490,14700,14700,14700,14700,0
|
|
20240502,173400,3146212490,14700,14700,14700,14700,0
|
|
20240502,173300,3146212490,14700,14700,14700,14700,0
|
|
20240502,173200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,173100,3146212490,14700,14700,14700,14700,0
|
|
20240502,173000,3146212490,14700,14700,14700,14700,0
|
|
20240502,172900,3146212490,14700,14700,14700,14700,0
|
|
20240502,172800,3146212490,14700,14700,14700,14700,0
|
|
20240502,172700,3146212490,14700,14700,14700,14700,0
|
|
20240502,172600,3146212490,14700,14700,14700,14700,0
|
|
20240502,172500,3146212490,14700,14700,14700,14700,0
|
|
20240502,172400,3146212490,14700,14700,14700,14700,0
|
|
20240502,172300,3146212490,14700,14700,14700,14700,0
|
|
20240502,172200,3146212490,14700,14700,14700,14700,0
|
|
20240502,172100,3146212490,14700,14700,14700,14700,0
|
|
20240502,172000,3146212490,14700,14700,14700,14700,0
|
|
20240502,171900,3146212490,14700,14700,14700,14700,0
|
|
20240502,171800,3146212490,14700,14700,14700,14700,0
|
|
20240502,171700,3146212490,14700,14700,14700,14700,0
|
|
20240502,171600,3146212490,14700,14700,14700,14700,0
|
|
20240502,171500,3146212490,14700,14700,14700,14700,0
|
|
20240502,171400,3146212490,14700,14700,14700,14700,0
|
|
20240502,171300,3146212490,14700,14700,14700,14700,0
|
|
20240502,171200,3146212490,14700,14700,14700,14700,0
|
|
20240502,171100,3146212490,14700,14700,14700,14700,0
|
|
20240502,171000,3146212490,14700,14700,14700,14700,0
|
|
20240502,170900,3146212490,14700,14700,14700,14700,0
|
|
20240502,170800,3146212490,14700,14700,14700,14700,0
|
|
20240502,170700,3146212490,14700,14700,14700,14700,0
|
|
20240502,170600,3146212490,14700,14700,14700,14700,0
|
|
20240502,170500,3146212490,14700,14700,14700,14700,0
|
|
20240502,170400,3146212490,14700,14700,14700,14700,0
|
|
20240502,170300,3146212490,14700,14700,14700,14700,0
|
|
20240502,170200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,170100,3146212490,14700,14700,14700,14700,0
|
|
20240502,170000,3146212490,14700,14700,14700,14700,0
|
|
20240502,165900,3146212490,14700,14700,14700,14700,0
|
|
20240502,165800,3146212490,14700,14700,14700,14700,0
|
|
20240502,165700,3146212490,14700,14700,14700,14700,0
|
|
20240502,165600,3146212490,14700,14700,14700,14700,0
|
|
20240502,165500,3146212490,14700,14700,14700,14700,0
|
|
20240502,165400,3146212490,14700,14700,14700,14700,0
|
|
20240502,165300,3146212490,14700,14700,14700,14700,0
|
|
20240502,165200,3146212490,14700,14700,14700,14700,0
|
|
20240502,165100,3146212490,14700,14700,14700,14700,0
|
|
20240502,165000,3146212490,14700,14700,14700,14700,0
|
|
20240502,164900,3146212490,14700,14700,14700,14700,0
|
|
20240502,164800,3146212490,14700,14700,14700,14700,0
|
|
20240502,164700,3146212490,14700,14700,14700,14700,0
|
|
20240502,164600,3146212490,14700,14700,14700,14700,0
|
|
20240502,164500,3146212490,14700,14700,14700,14700,0
|
|
20240502,164400,3146212490,14700,14700,14700,14700,0
|
|
20240502,164300,3146212490,14700,14700,14700,14700,0
|
|
20240502,164200,3146212490,14700,14700,14700,14700,0
|
|
20240502,164100,3146212490,14700,14700,14700,14700,0
|
|
20240502,164000,3146212490,14700,14700,14700,14700,0
|
|
20240502,163900,3146212490,14700,14700,14700,14700,0
|
|
20240502,163800,3146212490,14700,14700,14700,14700,0
|
|
20240502,163700,3146212490,14700,14700,14700,14700,0
|
|
20240502,163600,3146212490,14700,14700,14700,14700,0
|
|
20240502,163500,3146212490,14700,14700,14700,14700,0
|
|
20240502,163400,3146212490,14700,14700,14700,14700,0
|
|
20240502,163300,3146212490,14700,14700,14700,14700,0
|
|
20240502,163200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,163100,3146212490,14700,14700,14700,14700,0
|
|
20240502,163000,3146212490,14700,14700,14700,14700,0
|
|
20240502,162900,3146212490,14700,14700,14700,14700,0
|
|
20240502,162800,3146212490,14700,14700,14700,14700,0
|
|
20240502,162700,3146212490,14700,14700,14700,14700,0
|
|
20240502,162600,3146212490,14700,14700,14700,14700,0
|
|
20240502,162500,3146212490,14700,14700,14700,14700,0
|
|
20240502,162400,3146212490,14700,14700,14700,14700,0
|
|
20240502,162300,3146212490,14700,14700,14700,14700,0
|
|
20240502,162200,3146212490,14700,14700,14700,14700,0
|
|
20240502,162100,3146212490,14700,14700,14700,14700,0
|
|
20240502,162000,3146212490,14700,14700,14700,14700,0
|
|
20240502,161900,3146212490,14700,14700,14700,14700,0
|
|
20240502,161800,3146212490,14700,14700,14700,14700,0
|
|
20240502,161700,3146212490,14700,14700,14700,14700,0
|
|
20240502,161600,3146212490,14700,14700,14700,14700,0
|
|
20240502,161500,3146212490,14700,14700,14700,14700,0
|
|
20240502,161400,3146212490,14700,14700,14700,14700,0
|
|
20240502,161300,3146212490,14700,14700,14700,14700,0
|
|
20240502,161200,3146212490,14700,14700,14700,14700,0
|
|
20240502,161100,3146212490,14700,14700,14700,14700,0
|
|
20240502,161000,3146212490,14700,14700,14700,14700,0
|
|
20240502,160900,3146212490,14700,14700,14700,14700,0
|
|
20240502,160800,3146212490,14700,14700,14700,14700,0
|
|
20240502,160700,3146212490,14700,14700,14700,14700,0
|
|
20240502,160600,3146212490,14700,14700,14700,14700,0
|
|
20240502,160500,3146212490,14700,14700,14700,14700,0
|
|
20240502,160400,3146212490,14700,14700,14700,14700,0
|
|
20240502,160300,3146212490,14700,14700,14700,14700,0
|
|
20240502,160200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,160100,3146212490,14700,14700,14700,14700,0
|
|
20240502,160000,3146212490,14700,14700,14700,14700,0
|
|
20240502,155900,3146212490,14700,14700,14700,14700,0
|
|
20240502,155800,3146212490,14700,14700,14700,14700,0
|
|
20240502,155700,3146212490,14700,14700,14700,14700,0
|
|
20240502,155600,3146212490,14700,14700,14700,14700,0
|
|
20240502,155500,3146212490,14700,14700,14700,14700,0
|
|
20240502,155400,3146212490,14700,14700,14700,14700,0
|
|
20240502,155300,3146212490,14700,14700,14700,14700,0
|
|
20240502,155200,3146212490,14700,14700,14700,14700,0
|
|
20240502,155100,3146212490,14700,14700,14700,14700,0
|
|
20240502,155000,3146212490,14700,14700,14700,14700,0
|
|
20240502,154900,3146212490,14700,14700,14700,14700,0
|
|
20240502,154800,3146212490,14700,14700,14700,14700,0
|
|
20240502,154700,3146212490,14700,14700,14700,14700,0
|
|
20240502,154600,3146212490,14700,14700,14700,14700,0
|
|
20240502,154500,3146212490,14700,14700,14700,14700,0
|
|
20240502,154400,3146212490,14700,14700,14700,14700,0
|
|
20240502,154300,3146212490,14700,14700,14700,14700,0
|
|
20240502,154200,3146212490,14700,14700,14700,14700,0
|
|
20240502,154100,3146212490,14700,14700,14700,14700,0
|
|
20240502,154000,3146212490,14700,14700,14700,14700,0
|
|
20240502,153900,3146212490,14700,14700,14700,14700,0
|
|
20240502,153800,3146212490,14700,14700,14700,14700,0
|
|
20240502,153700,3146212490,14700,14700,14700,14700,0
|
|
20240502,153600,3146212490,14700,14700,14700,14700,0
|
|
20240502,153500,3146212490,14700,14700,14700,14700,0
|
|
20240502,153400,3146212490,14700,14700,14700,14700,0
|
|
20240502,153300,3146212490,14700,14700,14700,14700,0
|
|
20240502,153200,3146212490,14700,14700,14700,14700,3777
|
|
20240502,153100,3146212490,14700,14700,14700,14700,0
|
|
20240502,153000,3146212490,14700,14700,14700,14700,3777
|
|
20240502,152900,3090690590,14700,14700,14700,14700,0
|
|
20240502,152800,3090690590,14700,14700,14700,14700,0
|
|
20240502,152700,3090690590,14700,14700,14700,14700,0
|
|
20240502,152600,3090690590,14700,14700,14700,14700,0
|
|
20240502,152500,3090690590,14700,14700,14700,14700,0
|
|
20240502,152400,3090690590,14700,14700,14700,14700,0
|
|
20240502,152300,3090690590,14700,14700,14700,14700,0
|
|
20240502,152200,3090690590,14700,14700,14700,14700,0
|
|
20240502,152100,3090690590,14700,14700,14700,14700,0
|
|
20240502,152000,3090690590,14700,14700,14700,14700,0
|
|
20240502,151900,3090690590,14700,14730,14730,14690,458
|
|
20240502,151800,3083957260,14730,14730,14730,14700,236
|
|
20240502,151700,3080487520,14730,14720,14740,14720,1309
|
|
20240502,151600,3061209060,14720,14700,14720,14700,4
|
|
20240502,151500,3061150220,14730,14690,14730,14690,2600
|
|
20240502,151400,3022903000,14690,14680,14690,14680,515
|
|
20240502,151300,3015341720,14680,14680,14680,14680,74
|
|
20240502,151200,3014255400,14680,14670,14680,14670,762
|
|
20240502,151100,3003074780,14670,14680,14680,14670,411
|
|
20240502,151000,2997042400,14690,14670,14690,14670,641
|
|
20240502,150900,2987632610,14670,14670,14670,14670,816
|
|
20240502,150800,2975661890,14680,14680,14680,14680,928
|
|
20240502,150700,2962038850,14690,14690,14690,14680,72
|
|
20240502,150600,2960981780,14680,14680,14680,14680,1421
|
|
20240502,150500,2940121500,14690,14680,14690,14680,55
|
|
20240502,150400,2939313900,14680,14700,14700,14680,906
|
|
20240502,150300,2926008190,14690,14700,14700,14690,131
|
|
20240502,150200,2924083000,14700,14690,14700,14680,68
|
|
20240502,150100,2923084130,14700,14690,14700,14680,1172
|
|
20240502,150000,2905872980,14700,14700,14700,14690,965
|
|
20240502,145900,2891696630,14700,14690,14700,14690,19
|
|
20240502,145800,2891417350,14700,14700,14700,14700,95
|
|
20240502,145700,2890020850,14700,14690,14700,14690,927
|
|
20240502,145600,2876400060,14690,14700,14700,14690,25
|
|
20240502,145500,2876032670,14690,14700,14700,14690,60
|
|
20240502,145400,2875150870,14700,14700,14700,14700,16
|
|
20240502,145300,2874915670,14690,14690,14690,14690,464
|
|
20240502,145200,2868099510,14690,14700,14710,14680,495
|
|
20240502,145100,2860821300,14710,14710,14710,14680,53
|
|
20240502,145000,2860042260,14710,14690,14710,14680,942
|
|
20240502,144900,2846212270,14720,14700,14720,14690,269
|
|
20240502,144800,2842260490,14720,14710,14720,14710,51
|
|
20240502,144700,2841510240,14710,14690,14710,14690,552
|
|
20240502,144600,2833396910,14690,14690,14700,14690,547
|
|
20240502,144500,2825361280,14680,14680,14690,14680,170
|
|
20240502,144400,2822865480,14690,14690,14690,14690,381
|
|
20240502,144300,2817268590,14690,14690,14700,14680,278
|
|
20240502,144200,2813184730,14690,14680,14690,14680,561
|
|
20240502,144100,2804946050,14690,14700,14700,14690,224
|
|
20240502,144000,2801655390,14690,14690,14700,14690,68
|
|
20240502,143900,2800656460,14700,14690,14700,14690,497
|
|
20240502,143800,2793355520,14700,14710,14710,14690,560
|
|
20240502,143700,2785128340,14710,14710,14710,14710,1
|
|
20240502,143600,2785113630,14700,14700,14710,14700,95
|
|
20240502,143500,2783717120,14710,14700,14710,14690,350
|
|
20240502,143400,2778574220,14720,14720,14720,14720,0
|
|
20240502,143300,2778574220,14720,14700,14720,14700,261
|
|
20240502,143200,2774737320,14700,14700,14700,14700,249
|
|
20240502,143100,2771077020,14720,14720,14720,14700,20
|
|
20240502,143000,2770782780,14720,14720,14720,14720,80
|
|
20240502,142900,2769605180,14720,14720,14720,14720,1
|
|
20240502,142800,2769590460,14720,14710,14720,14700,228
|
|
20240502,142700,2766236950,14720,14720,14720,14720,0
|
|
20240502,142600,2766236950,14720,14720,14720,14720,0
|
|
20240502,142500,2766236950,14720,14720,14720,14720,0
|
|
20240502,142400,2766236950,14720,14730,14730,14700,96
|
|
20240502,142300,2764823840,14730,14720,14730,14720,41
|
|
20240502,142200,2764220290,14730,14700,14730,14700,11
|
|
20240502,142100,2764058560,14730,14730,14730,14710,173
|
|
20240502,142000,2761511170,14720,14720,14730,14720,32
|
|
20240502,141900,2761040080,14720,14720,14730,14720,15
|
|
20240502,141800,2760819260,14730,14720,14730,14720,62
|
|
20240502,141700,2759906600,14720,14720,14740,14720,111
|
|
20240502,141600,2758272620,14740,14740,14740,14720,17
|
|
20240502,141500,2758022140,14740,14720,14740,14720,88
|
|
20240502,141400,2756725880,14730,14690,14730,14690,2747
|
|
20240502,141300,2716345210,14700,14700,14700,14700,0
|
|
20240502,141200,2716345210,14700,14700,14700,14700,184
|
|
20240502,141100,2713640410,14700,14700,14700,14690,293
|
|
20240502,141000,2709336020,14690,14700,14700,14690,420
|
|
20240502,140900,2703163210,14700,14700,14700,14700,7
|
|
20240502,140800,2703060310,14700,14700,14700,14690,40
|
|
20240502,140700,2702472510,14700,14700,14700,14700,1
|
|
20240502,140600,2702457810,14690,14690,14700,14690,502
|
|
20240502,140500,2695083420,14700,14700,14700,14700,0
|
|
20240502,140400,2695083420,14700,14700,14700,14700,10
|
|
20240502,140300,2694936420,14700,14700,14700,14700,16
|
|
20240502,140200,2694701220,14700,14700,14700,14700,50
|
|
20240502,140100,2693966220,14700,14700,14700,14700,11
|
|
20240502,140000,2693804520,14700,14700,14700,14700,0
|
|
20240502,135900,2693804520,14700,14700,14700,14700,42
|
|
20240502,135800,2693187120,14700,14700,14700,14700,135
|
|
20240502,135700,2691202620,14700,14700,14700,14700,22
|
|
20240502,135600,2690879220,14690,14690,14690,14690,6
|
|
20240502,135500,2690791080,14700,14700,14700,14700,0
|
|
20240502,135400,2690791080,14700,14700,14700,14700,0
|
|
20240502,135300,2690791080,14700,14700,14700,14700,87
|
|
20240502,135200,2689512180,14700,14700,14700,14680,8
|
|
20240502,135100,2689394600,14700,14700,14700,14700,31
|
|
20240502,135000,2688938900,14700,14680,14700,14680,318
|
|
20240502,134900,2684270300,14690,14690,14700,14690,89
|
|
20240502,134800,2682962880,14700,14700,14710,14700,112
|
|
20240502,134700,2681316470,14700,14700,14710,14690,275
|
|
20240502,134600,2677274480,14720,14720,14720,14700,12
|
|
20240502,134500,2677097910,14730,14730,14730,14700,15
|
|
20240502,134400,2676877110,14730,14690,14730,14690,163
|
|
20240502,134300,2674477310,14710,14670,14720,14670,285
|
|
20240502,134200,2670292880,14670,14670,14670,14660,294
|
|
20240502,134100,2665981000,14670,14670,14670,14660,328
|
|
20240502,134000,2661171900,14670,14680,14680,14670,57
|
|
20240502,133900,2660335640,14680,14680,14690,14680,92
|
|
20240502,133800,2658984950,14690,14690,14690,14690,14
|
|
20240502,133700,2658779290,14690,14690,14690,14690,3
|
|
20240502,133600,2658735220,14680,14680,14680,14680,0
|
|
20240502,133500,2658735220,14680,14690,14690,14680,6
|
|
20240502,133400,2658647110,14680,14680,14690,14680,23
|
|
20240502,133300,2658309270,14690,14690,14690,14680,25
|
|
20240502,133200,2657942030,14680,14680,14680,14680,0
|
|
20240502,133100,2657942030,14680,14690,14690,14680,10
|
|
20240502,133000,2657795220,14680,14680,14690,14680,4
|
|
20240502,132900,2657736480,14690,14690,14690,14690,0
|
|
20240502,132800,2657736480,14690,14680,14690,14680,11
|
|
20240502,132700,2657574900,14690,14660,14690,14650,1936
|
|
20240502,132600,2629199790,14670,14670,14670,14670,241
|
|
20240502,132500,2625664320,14680,14680,14680,14680,2
|
|
20240502,132400,2625634960,14690,14690,14690,14690,2
|
|
20240502,132300,2625605580,14660,14670,14690,14660,638
|
|
20240502,132200,2616246120,14690,14690,14690,14670,98
|
|
20240502,132100,2614808180,14690,14670,14690,14670,47
|
|
20240502,132000,2614118670,14670,14670,14670,14670,60
|
|
20240502,131900,2613238470,14680,14670,14680,14670,7
|
|
20240502,131800,2613135750,14680,14690,14690,14680,16
|
|
20240502,131700,2612900840,14690,14690,14690,14690,0
|
|
20240502,131600,2612900840,14690,14690,14690,14690,14
|
|
20240502,131500,2612695180,14680,14680,14680,14680,3
|
|
20240502,131400,2612651140,14690,14690,14700,14690,146
|
|
20240502,131300,2610506390,14700,14710,14710,14700,752
|
|
20240502,131200,2599451400,14700,14710,14710,14700,25
|
|
20240502,131100,2599083850,14730,14710,14730,14710,4
|
|
20240502,131000,2599024990,14730,14730,14730,14730,24
|
|
20240502,130900,2598671470,14730,14730,14730,14730,0
|
|
20240502,130800,2598671470,14730,14730,14730,14730,0
|
|
20240502,130700,2598671470,14730,14730,14730,14730,5
|
|
20240502,130600,2598597820,14730,14730,14730,14730,1176
|
|
20240502,130500,2581275340,14730,14730,14730,14730,20
|
|
20240502,130400,2580980740,14730,14730,14730,14730,100
|
|
20240502,130300,2579507740,14730,14730,14730,14730,12
|
|
20240502,130200,2579330980,14730,14730,14730,14730,0
|
|
20240502,130100,2579330980,14730,14720,14730,14720,170
|
|
20240502,130000,2576827290,14730,14730,14730,14700,243
|
|
20240502,125900,2573248950,14730,14730,14730,14730,61
|
|
20240502,125800,2572350420,14730,14730,14730,14730,410
|
|
20240502,125700,2566311120,14730,14730,14730,14730,13
|
|
20240502,125600,2566119630,14710,14710,14720,14710,117
|
|
20240502,125500,2564398020,14730,14700,14730,14700,42
|
|
20240502,125400,2563780540,14700,14670,14700,14670,282
|
|
20240502,125300,2559636970,14690,14670,14690,14640,243
|
|
20240502,125200,2556074590,14670,14660,14670,14650,1558
|
|
20240502,125100,2533245680,14670,14670,14670,14670,11
|
|
20240502,125000,2533084310,14640,14680,14690,14640,1499
|
|
20240502,124900,2511130340,14680,14670,14690,14670,5
|
|
20240502,124800,2511056940,14640,14680,14690,14640,8365
|
|
20240502,124700,2388441690,14680,14730,14730,14680,3022
|
|
20240502,124600,2344010220,14720,14720,14720,14720,1
|
|
20240502,124500,2343995500,14730,14740,14740,14730,1211
|
|
20240502,124400,2326154600,14750,14750,14750,14750,100
|
|
20240502,124300,2324679600,14750,14750,14750,14750,0
|
|
20240502,124200,2324679600,14750,14750,14750,14750,0
|
|
20240502,124100,2324679600,14750,14740,14750,14740,15
|
|
20240502,124000,2324458470,14740,14750,14750,14740,107
|
|
20240502,123900,2322880290,14750,14750,14750,14750,5
|
|
20240502,123800,2322806540,14740,14750,14750,14740,20
|
|
20240502,123700,2322511640,14750,14750,14750,14750,2
|
|
20240502,123600,2322482140,14740,14740,14740,14740,2
|
|
20240502,123500,2322452660,14740,14740,14740,14740,0
|
|
20240502,123400,2322452660,14740,14740,14740,14740,135
|
|
20240502,123300,2320462760,14740,14740,14740,14740,0
|
|
20240502,123200,2320462760,14740,14770,14770,14740,619
|
|
20240502,123100,2311323200,14780,14770,14780,14770,165
|
|
20240502,123000,2308886100,14780,14760,14780,14760,77
|
|
20240502,122900,2307748800,14760,14760,14760,14760,30
|
|
20240502,122800,2307306000,14770,14770,14770,14770,0
|
|
20240502,122700,2307306000,14770,14780,14780,14770,108
|
|
20240502,122600,2305710580,14770,14750,14770,14750,83
|
|
20240502,122500,2304484930,14760,14750,14760,14750,53
|
|
20240502,122400,2303703170,14750,14750,14750,14750,89
|
|
20240502,122300,2302390420,14750,14740,14750,14740,1270
|
|
20240502,122200,2283670600,14740,14750,14750,14740,804
|
|
20240502,122100,2271819240,14760,14760,14760,14760,0
|
|
20240502,122000,2271819240,14760,14760,14770,14760,126
|
|
20240502,121900,2269959470,14770,14770,14780,14760,423
|
|
20240502,121800,2263711900,14770,14760,14770,14760,138
|
|
20240502,121700,2261673830,14760,14760,14760,14760,88
|
|
20240502,121600,2260374950,14760,14720,14760,14720,240
|
|
20240502,121500,2256841020,14750,14740,14750,14740,10
|
|
20240502,121400,2256693590,14730,14730,14730,14730,40
|
|
20240502,121300,2256104390,14740,14740,14740,14740,40
|
|
20240502,121200,2255514790,14740,14740,14740,14740,0
|
|
20240502,121100,2255514790,14740,14740,14740,14740,0
|
|
20240502,121000,2255514790,14740,14740,14740,14740,100
|
|
20240502,120900,2254040790,14740,14730,14740,14730,6
|
|
20240502,120800,2253952400,14730,14720,14730,14720,115
|
|
20240502,120700,2252258600,14710,14720,14720,14710,167
|
|
20240502,120600,2249802010,14720,14730,14730,14720,18
|
|
20240502,120500,2249536900,14730,14730,14730,14730,0
|
|
20240502,120400,2249536900,14730,14720,14730,14720,15
|
|
20240502,120300,2249316090,14710,14710,14710,14710,0
|
|
20240502,120200,2249316090,14710,14730,14730,14710,29
|
|
20240502,120100,2248889400,14730,14730,14730,14730,1
|
|
20240502,120000,2248874670,14720,14720,14720,14720,10
|
|
20240502,115900,2248727470,14730,14730,14730,14730,335
|
|
20240502,115800,2243792920,14740,14740,14740,14740,0
|
|
20240502,115700,2243792920,14740,14740,14740,14740,0
|
|
20240502,115600,2243792920,14740,14730,14740,14730,6
|
|
20240502,115500,2243704490,14730,14730,14730,14730,103
|
|
20240502,115400,2242187300,14730,14730,14730,14730,0
|
|
20240502,115300,2242187300,14730,14730,14730,14730,26
|
|
20240502,115200,2241804320,14730,14730,14730,14730,71
|
|
20240502,115100,2240758490,14730,14720,14740,14720,25
|
|
20240502,115000,2240390360,14710,14710,14710,14710,110
|
|
20240502,114900,2238772260,14720,14690,14720,14690,140
|
|
20240502,114800,2236712060,14690,14690,14690,14690,187
|
|
20240502,114700,2233965030,14690,14700,14700,14690,119
|
|
20240502,114600,2232216320,14740,14700,14740,14700,12
|
|
20240502,114500,2232039860,14700,14720,14720,14690,204
|
|
20240502,114400,2229039880,14700,14700,14700,14690,178
|
|
20240502,114300,2226423540,14720,14700,14720,14700,347
|
|
20240502,114200,2221322510,14690,14690,14690,14690,64
|
|
20240502,114100,2220382350,14700,14700,14700,14700,10
|
|
20240502,114000,2220235350,14700,14700,14700,14700,73
|
|
20240502,113900,2219162250,14700,14690,14700,14690,42
|
|
20240502,113800,2218545240,14690,14690,14690,14690,80
|
|
20240502,113700,2217370040,14690,14700,14700,14690,16
|
|
20240502,113600,2217134860,14700,14680,14700,14680,835
|
|
20240502,113500,2204874720,14680,14680,14680,14680,8
|
|
20240502,113400,2204757280,14690,14690,14690,14690,50
|
|
20240502,113300,2204022780,14690,14690,14690,14690,20
|
|
20240502,113200,2203728980,14690,14690,14690,14690,0
|
|
20240502,113100,2203728980,14690,14690,14690,14670,437
|
|
20240502,113000,2197315430,14680,14680,14680,14680,450
|
|
20240502,112900,2190709430,14680,14690,14690,14680,239
|
|
20240502,112800,2187198560,14690,14680,14700,14680,509
|
|
20240502,112700,2179721350,14670,14680,14680,14670,1801
|
|
20240502,112600,2153285680,14680,14700,14700,14680,351
|
|
20240502,112500,2148132440,14680,14680,14680,14680,5
|
|
20240502,112400,2148059040,14680,14680,14680,14680,68
|
|
20240502,112300,2147060800,14720,14700,14720,14680,518
|
|
20240502,112200,2139454080,14700,14700,14720,14690,523
|
|
20240502,112100,2131767370,14720,14710,14720,14690,2732
|
|
20240502,112000,2091615800,14710,14710,14720,14710,655
|
|
20240502,111900,2081979750,14720,14740,14740,14720,340
|
|
20240502,111800,2076970750,14720,14730,14740,14710,1250
|
|
20240502,111700,2058565370,14750,14740,14760,14740,423
|
|
20240502,111600,2052326220,14740,14760,14760,14740,316
|
|
20240502,111500,2047666430,14760,14770,14780,14760,207
|
|
20240502,111400,2044610470,14780,14760,14780,14760,257
|
|
20240502,111300,2040817120,14780,14790,14790,14780,2
|
|
20240502,111200,2040787550,14780,14750,14780,14750,179
|
|
20240502,111100,2038144780,14740,14750,14750,14720,54
|
|
20240502,111000,2037348330,14750,14730,14750,14710,35
|
|
20240502,110900,2036833320,14700,14750,14750,14700,1085
|
|
20240502,110800,2020866980,14740,14730,14750,14730,505
|
|
20240502,110700,2013418790,14730,14750,14750,14730,327
|
|
20240502,110600,2008595940,14750,14750,14750,14750,183
|
|
20240502,110500,2005896690,14750,14760,14760,14750,1063
|
|
20240502,110400,1990214290,14760,14770,14770,14760,98
|
|
20240502,110300,1988767270,14780,14780,14780,14780,0
|
|
20240502,110200,1988767270,14780,14790,14790,14780,184
|
|
20240502,110100,1986046860,14800,14810,14810,14800,210
|
|
20240502,110000,1982938640,14820,14800,14840,14800,39
|
|
20240502,105900,1982359950,14850,14780,14850,14780,1551
|
|
20240502,105800,1959378940,14780,14780,14780,14780,54
|
|
20240502,105700,1958580820,14780,14780,14780,14780,41
|
|
20240502,105600,1957974840,14780,14780,14780,14780,0
|
|
20240502,105500,1957974840,14780,14770,14790,14770,10
|
|
20240502,105400,1957827090,14770,14770,14770,14710,134
|
|
20240502,105300,1955853870,14770,14700,14770,14700,171
|
|
20240502,105200,1953332060,14750,14760,14760,14690,371
|
|
20240502,105100,1947879430,14700,14760,14760,14700,1506
|
|
20240502,105000,1925729400,14730,14790,14800,14700,2759
|
|
20240502,104900,1885093580,14780,14780,14780,14780,21
|
|
20240502,104800,1884783200,14780,14780,14780,14780,379
|
|
20240502,104700,1879181580,14790,14750,14790,14750,631
|
|
20240502,104600,1869861410,14750,14760,14760,14750,350
|
|
20240502,104500,1864695790,14760,14770,14770,14760,126
|
|
20240502,104400,1862835960,14760,14810,14810,14760,10152
|
|
20240502,104300,1712679720,14810,14830,14830,14810,1939
|
|
20240502,104200,1683942960,14830,14840,14840,14830,115
|
|
20240502,104100,1682237500,14830,14830,14830,14820,1112
|
|
20240502,104000,1665746610,14830,14830,14830,14830,165
|
|
20240502,103900,1663299660,14820,14850,14850,14820,747
|
|
20240502,103800,1652223220,14850,14830,14850,14830,1031
|
|
20240502,103700,1636932390,14830,14830,14830,14830,50
|
|
20240502,103600,1636190890,14840,14850,14850,14840,115
|
|
20240502,103500,1634484140,14850,14830,14850,14830,31
|
|
20240502,103400,1634024390,14830,14830,14830,14820,445
|
|
20240502,103300,1627425140,14830,14840,14860,14830,1267
|
|
20240502,103200,1608635140,14860,14840,14870,14840,620
|
|
20240502,103100,1599430150,14870,14830,14870,14830,600
|
|
20240502,103000,1590526350,14830,14830,14830,14820,2017
|
|
20240502,102900,1560625240,14840,14850,14850,14840,910
|
|
20240502,102800,1547118770,14880,14880,14890,14840,2688
|
|
20240502,102700,1507183050,14890,14880,14890,14880,22
|
|
20240502,102600,1506855670,14880,14900,14900,14880,1429
|
|
20240502,102500,1485572700,14900,14890,14900,14890,2511
|
|
20240502,102400,1448159900,14890,14890,14900,14890,988
|
|
20240502,102300,1433443190,14880,14880,14890,14880,2360
|
|
20240502,102200,1398314020,14870,14870,14880,14870,100
|
|
20240502,102100,1396826950,14880,14870,14880,14860,127
|
|
20240502,102000,1394938560,14870,14870,14880,14870,1728
|
|
20240502,101900,1369233030,14870,14870,14880,14870,803
|
|
20240502,101800,1357285940,14870,14870,14880,14870,914
|
|
20240502,101700,1343691250,14870,14830,14870,14830,462
|
|
20240502,101600,1336828040,14830,14820,14830,14820,337
|
|
20240502,101500,1331831930,14820,14830,14830,14820,686
|
|
20240502,101400,1321664860,14830,14840,14850,14830,1584
|
|
20240502,101300,1298171000,14860,14860,14860,14850,703
|
|
20240502,101200,1287725070,14860,14880,14880,14860,1590
|
|
20240502,101100,1264091030,14880,14870,14880,14870,1951
|
|
20240502,101000,1235069840,14870,14860,14870,14860,414
|
|
20240502,100900,1228917670,14860,14860,14860,14850,171
|
|
20240502,100800,1226377710,14850,14860,14860,14850,147
|
|
20240502,100700,1224193790,14850,14840,14850,14840,402
|
|
20240502,100600,1218225750,14850,14850,14860,14850,606
|
|
20240502,100500,1209224310,14860,14850,14860,14850,478
|
|
20240502,100400,1202121530,14860,14850,14860,14850,132
|
|
20240502,100300,1200160030,14860,14820,14860,14820,3063
|
|
20240502,100200,1154683790,14820,14810,14820,14810,788
|
|
20240502,100100,1143013500,14810,14840,14850,14810,1156
|
|
20240502,100000,1125865140,14840,14840,14840,14840,268
|
|
20240502,095900,1121888020,14840,14840,14840,14820,2001
|
|
20240502,095800,1092216300,14840,14840,14850,14840,539
|
|
20240502,095700,1084217480,14840,14840,14840,14830,91
|
|
20240502,095600,1082867440,14840,14840,14840,14830,507
|
|
20240502,095500,1075344060,14840,14840,14860,14830,2422
|
|
20240502,095400,1039384590,14840,14820,14840,14820,1512
|
|
20240502,095300,1016951120,14830,14830,14830,14820,12
|
|
20240502,095200,1016773200,14810,14810,14810,14810,410
|
|
20240502,095100,1010701100,14810,14820,14830,14810,412
|
|
20240502,095000,1004593950,14820,14790,14820,14790,1187
|
|
20240502,094900,987022340,14790,14790,14790,14790,15
|
|
20240502,094800,986800490,14800,14790,14800,14790,56
|
|
20240502,094700,985972240,14780,14800,14810,14780,1200
|
|
20240502,094600,968222760,14810,14820,14820,14800,796
|
|
20240502,094500,956436230,14830,14820,14830,14820,277
|
|
20240502,094400,952330170,14820,14800,14830,14790,897
|
|
20240502,094300,939050370,14800,14810,14810,14790,385
|
|
20240502,094200,933350630,14790,14810,14810,14790,490
|
|
20240502,094100,926098620,14810,14810,14810,14810,563
|
|
20240502,094000,917760590,14810,14810,14810,14810,10
|
|
20240502,093900,917612490,14810,14830,14830,14800,480
|
|
20240502,093800,910496380,14830,14800,14830,14780,1199
|
|
20240502,093700,892728560,14790,14750,14800,14750,858
|
|
20240502,093600,880051160,14750,14750,14760,14740,65
|
|
20240502,093500,879092410,14750,14740,14750,14740,255
|
|
20240502,093400,875331180,14740,14740,14750,14740,433
|
|
20240502,093300,868947490,14740,14760,14760,14740,240
|
|
20240502,093200,865407410,14750,14770,14780,14750,465
|
|
20240502,093100,858540520,14770,14810,14810,14770,404
|
|
20240502,093000,852564920,14820,14830,14830,14810,1302
|
|
20240502,092900,833265340,14830,14860,14870,14830,1003
|
|
20240502,092800,818368060,14860,14820,14890,14820,4178
|
|
20240502,092700,756309990,14820,14780,14820,14770,1828
|
|
20240502,092600,729258090,14780,14750,14780,14750,1248
|
|
20240502,092500,710839840,14750,14750,14750,14720,414
|
|
20240502,092400,704734910,14750,14740,14750,14710,417
|
|
20240502,092300,698587880,14740,14740,14740,14740,347
|
|
20240502,092200,693473100,14740,14710,14740,14710,265
|
|
20240502,092100,689570030,14710,14720,14720,14700,214
|
|
20240502,092000,686422690,14730,14720,14740,14710,407
|
|
20240502,091900,680435610,14730,14690,14730,14690,306
|
|
20240502,091800,675931800,14710,14660,14710,14660,757
|
|
20240502,091700,664826190,14660,14650,14670,14650,749
|
|
20240502,091600,653845810,14660,14640,14690,14640,781
|
|
20240502,091500,642396250,14650,14650,14690,14630,2784
|
|
20240502,091400,601620750,14660,14680,14680,14640,2341
|
|
20240502,091300,567292070,14680,14690,14690,14680,1151
|
|
20240502,091200,550393170,14690,14690,14710,14680,657
|
|
20240502,091100,540735330,14680,14740,14740,14680,2014
|
|
20240502,091000,511126520,14740,14760,14760,14740,2026
|
|
20240502,090900,481258090,14760,14700,14790,14700,1182
|
|
20240502,090800,463824780,14740,14750,14750,14700,307
|
|
20240502,090700,459302860,14690,14800,14800,14690,5762
|
|
20240502,090600,374361430,14830,14790,14840,14790,1364
|
|
20240502,090500,354160830,14790,14850,14860,14790,5429
|
|
20240502,090400,273618860,14840,14860,14880,14840,3984
|
|
20240502,090300,214406160,14850,14800,14850,14790,3257
|
|
20240502,090200,166109840,14790,14730,14790,14730,2448
|
|
20240502,090100,129983350,14720,14770,14770,14720,2268
|
|
20240502,090000,96533210,14770,14770,14780,14650,6537
|