671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200800,837083230,6480,6480,6480,6480,1129
|
|
20240503,200700,837083230,6480,6480,6480,6480,0
|
|
20240503,200600,837083230,6480,6480,6480,6480,0
|
|
20240503,200500,837083230,6480,6480,6480,6480,0
|
|
20240503,200400,837083230,6480,6480,6480,6480,0
|
|
20240503,200300,837083230,6480,6480,6480,6480,0
|
|
20240503,200200,837083230,6480,6480,6480,6480,0
|
|
20240503,200100,837083230,6480,6480,6480,6480,0
|
|
20240503,200000,837083230,6480,6480,6480,6480,0
|
|
20240503,195900,837083230,6480,6480,6480,6480,0
|
|
20240503,195800,837083230,6480,6480,6480,6480,0
|
|
20240503,195700,837083230,6480,6480,6480,6480,0
|
|
20240503,195600,837083230,6480,6480,6480,6480,0
|
|
20240503,195500,837083230,6480,6480,6480,6480,0
|
|
20240503,195400,837083230,6480,6480,6480,6480,0
|
|
20240503,195300,837083230,6480,6480,6480,6480,0
|
|
20240503,195200,837083230,6480,6480,6480,6480,0
|
|
20240503,195100,837083230,6480,6480,6480,6480,0
|
|
20240503,195000,837083230,6480,6480,6480,6480,0
|
|
20240503,194900,837083230,6480,6480,6480,6480,0
|
|
20240503,194800,837083230,6480,6480,6480,6480,0
|
|
20240503,194700,837083230,6480,6480,6480,6480,0
|
|
20240503,194600,837083230,6480,6480,6480,6480,0
|
|
20240503,194500,837083230,6480,6480,6480,6480,0
|
|
20240503,194400,837083230,6480,6480,6480,6480,0
|
|
20240503,194300,837083230,6480,6480,6480,6480,0
|
|
20240503,194200,837083230,6480,6480,6480,6480,0
|
|
20240503,194100,837083230,6480,6480,6480,6480,0
|
|
20240503,194000,837083230,6480,6480,6480,6480,0
|
|
20240503,193900,837083230,6480,6480,6480,6480,0
|
|
20240503,193800,837083230,6480,6480,6480,6480,1129
|
|
20240503,193700,837083230,6480,6480,6480,6480,0
|
|
20240503,193600,837083230,6480,6480,6480,6480,0
|
|
20240503,193500,837083230,6480,6480,6480,6480,0
|
|
20240503,193400,837083230,6480,6480,6480,6480,0
|
|
20240503,193300,837083230,6480,6480,6480,6480,0
|
|
20240503,193200,837083230,6480,6480,6480,6480,0
|
|
20240503,193100,837083230,6480,6480,6480,6480,0
|
|
20240503,193000,837083230,6480,6480,6480,6480,0
|
|
20240503,192900,837083230,6480,6480,6480,6480,0
|
|
20240503,192800,837083230,6480,6480,6480,6480,0
|
|
20240503,192700,837083230,6480,6480,6480,6480,0
|
|
20240503,192600,837083230,6480,6480,6480,6480,0
|
|
20240503,192500,837083230,6480,6480,6480,6480,0
|
|
20240503,192400,837083230,6480,6480,6480,6480,0
|
|
20240503,192300,837083230,6480,6480,6480,6480,0
|
|
20240503,192200,837083230,6480,6480,6480,6480,0
|
|
20240503,192100,837083230,6480,6480,6480,6480,0
|
|
20240503,192000,837083230,6480,6480,6480,6480,0
|
|
20240503,191900,837083230,6480,6480,6480,6480,0
|
|
20240503,191800,837083230,6480,6480,6480,6480,0
|
|
20240503,191700,837083230,6480,6480,6480,6480,0
|
|
20240503,191600,837083230,6480,6480,6480,6480,0
|
|
20240503,191500,837083230,6480,6480,6480,6480,0
|
|
20240503,191400,837083230,6480,6480,6480,6480,0
|
|
20240503,191300,837083230,6480,6480,6480,6480,0
|
|
20240503,191200,837083230,6480,6480,6480,6480,0
|
|
20240503,191100,837083230,6480,6480,6480,6480,0
|
|
20240503,191000,837083230,6480,6480,6480,6480,0
|
|
20240503,190900,837083230,6480,6480,6480,6480,0
|
|
20240503,190800,837083230,6480,6480,6480,6480,1129
|
|
20240503,190700,837083230,6480,6480,6480,6480,0
|
|
20240503,190600,837083230,6480,6480,6480,6480,0
|
|
20240503,190500,837083230,6480,6480,6480,6480,0
|
|
20240503,190400,837083230,6480,6480,6480,6480,0
|
|
20240503,190300,837083230,6480,6480,6480,6480,0
|
|
20240503,190200,837083230,6480,6480,6480,6480,0
|
|
20240503,190100,837083230,6480,6480,6480,6480,0
|
|
20240503,190000,837083230,6480,6480,6480,6480,0
|
|
20240503,185900,837083230,6480,6480,6480,6480,0
|
|
20240503,185800,837083230,6480,6480,6480,6480,0
|
|
20240503,185700,837083230,6480,6480,6480,6480,0
|
|
20240503,185600,837083230,6480,6480,6480,6480,0
|
|
20240503,185500,837083230,6480,6480,6480,6480,0
|
|
20240503,185400,837083230,6480,6480,6480,6480,0
|
|
20240503,185300,837083230,6480,6480,6480,6480,0
|
|
20240503,185200,837083230,6480,6480,6480,6480,0
|
|
20240503,185100,837083230,6480,6480,6480,6480,0
|
|
20240503,185000,837083230,6480,6480,6480,6480,0
|
|
20240503,184900,837083230,6480,6480,6480,6480,0
|
|
20240503,184800,837083230,6480,6480,6480,6480,0
|
|
20240503,184700,837083230,6480,6480,6480,6480,0
|
|
20240503,184600,837083230,6480,6480,6480,6480,0
|
|
20240503,184500,837083230,6480,6480,6480,6480,0
|
|
20240503,184400,837083230,6480,6480,6480,6480,0
|
|
20240503,184300,837083230,6480,6480,6480,6480,0
|
|
20240503,184200,837083230,6480,6480,6480,6480,0
|
|
20240503,184100,837083230,6480,6480,6480,6480,0
|
|
20240503,184000,837083230,6480,6480,6480,6480,0
|
|
20240503,183900,837083230,6480,6480,6480,6480,0
|
|
20240503,183800,837083230,6480,6480,6480,6480,1129
|
|
20240503,183700,837083230,6480,6480,6480,6480,0
|
|
20240503,183600,837083230,6480,6480,6480,6480,0
|
|
20240503,183500,837083230,6480,6480,6480,6480,0
|
|
20240503,183400,837083230,6480,6480,6480,6480,0
|
|
20240503,183300,837083230,6480,6480,6480,6480,0
|
|
20240503,183200,837083230,6480,6480,6480,6480,0
|
|
20240503,183100,837083230,6480,6480,6480,6480,0
|
|
20240503,183000,837083230,6480,6480,6480,6480,0
|
|
20240503,182900,837083230,6480,6480,6480,6480,0
|
|
20240503,182800,837083230,6480,6480,6480,6480,0
|
|
20240503,182700,837083230,6480,6480,6480,6480,0
|
|
20240503,182600,837083230,6480,6480,6480,6480,0
|
|
20240503,182500,837083230,6480,6480,6480,6480,0
|
|
20240503,182400,837083230,6480,6480,6480,6480,0
|
|
20240503,182300,837083230,6480,6480,6480,6480,0
|
|
20240503,182200,837083230,6480,6480,6480,6480,0
|
|
20240503,182100,837083230,6480,6480,6480,6480,0
|
|
20240503,182000,837083230,6480,6480,6480,6480,0
|
|
20240503,181900,837083230,6480,6480,6480,6480,0
|
|
20240503,181800,837083230,6480,6480,6480,6480,0
|
|
20240503,181700,837083230,6480,6480,6480,6480,0
|
|
20240503,181600,837083230,6480,6480,6480,6480,0
|
|
20240503,181500,837083230,6480,6480,6480,6480,0
|
|
20240503,181400,837083230,6480,6480,6480,6480,0
|
|
20240503,181300,837083230,6480,6480,6480,6480,0
|
|
20240503,181200,837083230,6480,6480,6480,6480,0
|
|
20240503,181100,837083230,6480,6480,6480,6480,0
|
|
20240503,181000,837083230,6480,6480,6480,6480,0
|
|
20240503,180900,837083230,6480,6480,6480,6480,0
|
|
20240503,180800,837083230,6480,6480,6480,6480,1129
|
|
20240503,180700,837083230,6480,6480,6480,6480,0
|
|
20240503,180600,837083230,6480,6480,6480,6480,0
|
|
20240503,180500,837083230,6480,6480,6480,6480,0
|
|
20240503,180400,837083230,6480,6480,6480,6480,0
|
|
20240503,180300,837083230,6480,6480,6480,6480,0
|
|
20240503,180200,837083230,6480,6480,6480,6480,0
|
|
20240503,180100,837083230,6480,6480,6480,6480,0
|
|
20240503,180000,837083230,6480,6480,6480,6480,0
|
|
20240503,175900,837083230,6480,6480,6480,6480,0
|
|
20240503,175800,837083230,6480,6480,6480,6480,0
|
|
20240503,175700,837083230,6480,6480,6480,6480,0
|
|
20240503,175600,837083230,6480,6480,6480,6480,0
|
|
20240503,175500,837083230,6480,6480,6480,6480,0
|
|
20240503,175400,837083230,6480,6480,6480,6480,0
|
|
20240503,175300,837083230,6480,6480,6480,6480,0
|
|
20240503,175200,837083230,6480,6480,6480,6480,0
|
|
20240503,175100,837083230,6480,6480,6480,6480,0
|
|
20240503,175000,837083230,6480,6480,6480,6480,0
|
|
20240503,174900,837083230,6480,6480,6480,6480,0
|
|
20240503,174800,837083230,6480,6480,6480,6480,0
|
|
20240503,174700,837083230,6480,6480,6480,6480,0
|
|
20240503,174600,837083230,6480,6480,6480,6480,0
|
|
20240503,174500,837083230,6480,6480,6480,6480,0
|
|
20240503,174400,837083230,6480,6480,6480,6480,0
|
|
20240503,174300,837083230,6480,6480,6480,6480,0
|
|
20240503,174200,837083230,6480,6480,6480,6480,0
|
|
20240503,174100,837083230,6480,6480,6480,6480,0
|
|
20240503,174000,837083230,6480,6480,6480,6480,0
|
|
20240503,173900,837083230,6480,6480,6480,6480,0
|
|
20240503,173800,837083230,6480,6480,6480,6480,1129
|
|
20240503,173700,837083230,6480,6480,6480,6480,0
|
|
20240503,173600,837083230,6480,6480,6480,6480,0
|
|
20240503,173500,837083230,6480,6480,6480,6480,0
|
|
20240503,173400,837083230,6480,6480,6480,6480,0
|
|
20240503,173300,837083230,6480,6480,6480,6480,0
|
|
20240503,173200,837083230,6480,6480,6480,6480,0
|
|
20240503,173100,837083230,6480,6480,6480,6480,0
|
|
20240503,173000,837083230,6480,6480,6480,6480,0
|
|
20240503,172900,837083230,6480,6480,6480,6480,0
|
|
20240503,172800,837083230,6480,6480,6480,6480,0
|
|
20240503,172700,837083230,6480,6480,6480,6480,0
|
|
20240503,172600,837083230,6480,6480,6480,6480,0
|
|
20240503,172500,837083230,6480,6480,6480,6480,0
|
|
20240503,172400,837083230,6480,6480,6480,6480,0
|
|
20240503,172300,837083230,6480,6480,6480,6480,0
|
|
20240503,172200,837083230,6480,6480,6480,6480,0
|
|
20240503,172100,837083230,6480,6480,6480,6480,0
|
|
20240503,172000,837083230,6480,6480,6480,6480,0
|
|
20240503,171900,837083230,6480,6480,6480,6480,0
|
|
20240503,171800,837083230,6480,6480,6480,6480,0
|
|
20240503,171700,837083230,6480,6480,6480,6480,0
|
|
20240503,171600,837083230,6480,6480,6480,6480,0
|
|
20240503,171500,837083230,6480,6480,6480,6480,0
|
|
20240503,171400,837083230,6480,6480,6480,6480,0
|
|
20240503,171300,837083230,6480,6480,6480,6480,0
|
|
20240503,171200,837083230,6480,6480,6480,6480,0
|
|
20240503,171100,837083230,6480,6480,6480,6480,0
|
|
20240503,171000,837083230,6480,6480,6480,6480,0
|
|
20240503,170900,837083230,6480,6480,6480,6480,0
|
|
20240503,170800,837083230,6480,6480,6480,6480,1129
|
|
20240503,170700,837083230,6480,6480,6480,6480,0
|
|
20240503,170600,837083230,6480,6480,6480,6480,0
|
|
20240503,170500,837083230,6480,6480,6480,6480,0
|
|
20240503,170400,837083230,6480,6480,6480,6480,0
|
|
20240503,170300,837083230,6480,6480,6480,6480,0
|
|
20240503,170200,837083230,6480,6480,6480,6480,0
|
|
20240503,170100,837083230,6480,6480,6480,6480,0
|
|
20240503,170000,837083230,6480,6480,6480,6480,0
|
|
20240503,165900,837083230,6480,6480,6480,6480,0
|
|
20240503,165800,837083230,6480,6480,6480,6480,0
|
|
20240503,165700,837083230,6480,6480,6480,6480,0
|
|
20240503,165600,837083230,6480,6480,6480,6480,0
|
|
20240503,165500,837083230,6480,6480,6480,6480,0
|
|
20240503,165400,837083230,6480,6480,6480,6480,0
|
|
20240503,165300,837083230,6480,6480,6480,6480,0
|
|
20240503,165200,837083230,6480,6480,6480,6480,0
|
|
20240503,165100,837083230,6480,6480,6480,6480,0
|
|
20240503,165000,837083230,6480,6480,6480,6480,0
|
|
20240503,164900,837083230,6480,6480,6480,6480,0
|
|
20240503,164800,837083230,6480,6480,6480,6480,0
|
|
20240503,164700,837083230,6480,6480,6480,6480,0
|
|
20240503,164600,837083230,6480,6480,6480,6480,0
|
|
20240503,164500,837083230,6480,6480,6480,6480,0
|
|
20240503,164400,837083230,6480,6480,6480,6480,0
|
|
20240503,164300,837083230,6480,6480,6480,6480,0
|
|
20240503,164200,837083230,6480,6480,6480,6480,0
|
|
20240503,164100,837083230,6480,6480,6480,6480,0
|
|
20240503,164000,837083230,6480,6480,6480,6480,0
|
|
20240503,163900,837083230,6480,6480,6480,6480,0
|
|
20240503,163800,837083230,6480,6480,6480,6480,1129
|
|
20240503,163700,837083230,6480,6480,6480,6480,0
|
|
20240503,163600,837083230,6480,6480,6480,6480,0
|
|
20240503,163500,837083230,6480,6480,6480,6480,0
|
|
20240503,163400,837083230,6480,6480,6480,6480,0
|
|
20240503,163300,837083230,6480,6480,6480,6480,0
|
|
20240503,163200,837083230,6480,6480,6480,6480,0
|
|
20240503,163100,837083230,6480,6480,6480,6480,0
|
|
20240503,163000,837083230,6480,6480,6480,6480,0
|
|
20240503,162900,837083230,6480,6480,6480,6480,0
|
|
20240503,162800,837083230,6480,6480,6480,6480,0
|
|
20240503,162700,837083230,6480,6480,6480,6480,0
|
|
20240503,162600,837083230,6480,6480,6480,6480,0
|
|
20240503,162500,837083230,6480,6480,6480,6480,0
|
|
20240503,162400,837083230,6480,6480,6480,6480,0
|
|
20240503,162300,837083230,6480,6480,6480,6480,0
|
|
20240503,162200,837083230,6480,6480,6480,6480,0
|
|
20240503,162100,837083230,6480,6480,6480,6480,0
|
|
20240503,162000,837083230,6480,6480,6480,6480,0
|
|
20240503,161900,837083230,6480,6480,6480,6480,0
|
|
20240503,161800,837083230,6480,6480,6480,6480,0
|
|
20240503,161700,837083230,6480,6480,6480,6480,0
|
|
20240503,161600,837083230,6480,6480,6480,6480,0
|
|
20240503,161500,837083230,6480,6480,6480,6480,0
|
|
20240503,161400,837083230,6480,6480,6480,6480,0
|
|
20240503,161300,837083230,6480,6480,6480,6480,0
|
|
20240503,161200,837083230,6480,6480,6480,6480,0
|
|
20240503,161100,837083230,6480,6480,6480,6480,0
|
|
20240503,161000,837083230,6480,6480,6480,6480,0
|
|
20240503,160900,837083230,6480,6480,6480,6480,0
|
|
20240503,160800,837083230,6480,6480,6480,6480,1129
|
|
20240503,160700,837083230,6480,6480,6480,6480,0
|
|
20240503,160600,837083230,6480,6480,6480,6480,0
|
|
20240503,160500,837083230,6480,6480,6480,6480,0
|
|
20240503,160400,837083230,6480,6480,6480,6480,0
|
|
20240503,160300,837083230,6480,6480,6480,6480,0
|
|
20240503,160200,837083230,6480,6480,6480,6480,0
|
|
20240503,160100,837083230,6480,6480,6480,6480,0
|
|
20240503,160000,837083230,6480,6480,6480,6480,0
|
|
20240503,155900,837083230,6480,6480,6480,6480,0
|
|
20240503,155800,837083230,6480,6480,6480,6480,0
|
|
20240503,155700,837083230,6480,6480,6480,6480,0
|
|
20240503,155600,837083230,6480,6480,6480,6480,0
|
|
20240503,155500,837083230,6480,6480,6480,6480,0
|
|
20240503,155400,837083230,6480,6480,6480,6480,0
|
|
20240503,155300,837083230,6480,6480,6480,6480,0
|
|
20240503,155200,837083230,6480,6480,6480,6480,0
|
|
20240503,155100,837083230,6480,6480,6480,6480,0
|
|
20240503,155000,837083230,6480,6480,6480,6480,0
|
|
20240503,154900,837083230,6480,6480,6480,6480,0
|
|
20240503,154800,837083230,6480,6480,6480,6480,0
|
|
20240503,154700,837083230,6480,6480,6480,6480,0
|
|
20240503,154600,837083230,6480,6480,6480,6480,0
|
|
20240503,154500,837083230,6480,6480,6480,6480,0
|
|
20240503,154400,837083230,6480,6480,6480,6480,0
|
|
20240503,154300,837083230,6480,6480,6480,6480,0
|
|
20240503,154200,837083230,6480,6480,6480,6480,0
|
|
20240503,154100,837083230,6480,6480,6480,6480,0
|
|
20240503,154000,837083230,6480,6480,6480,6480,0
|
|
20240503,153900,837083230,6480,6480,6480,6480,0
|
|
20240503,153800,837083230,6480,6480,6480,6480,1129
|
|
20240503,153700,837083230,6480,6480,6480,6480,0
|
|
20240503,153600,837083230,6480,6480,6480,6480,0
|
|
20240503,153500,837083230,6480,6480,6480,6480,0
|
|
20240503,153400,837083230,6480,6480,6480,6480,0
|
|
20240503,153300,837083230,6480,6480,6480,6480,0
|
|
20240503,153200,837083230,6480,6480,6480,6480,0
|
|
20240503,153100,837083230,6480,6480,6480,6480,0
|
|
20240503,153000,837083230,6480,6480,6480,6480,1129
|
|
20240503,152900,829767310,6480,6480,6480,6480,0
|
|
20240503,152800,829767310,6480,6480,6480,6480,0
|
|
20240503,152700,829767310,6480,6480,6480,6480,0
|
|
20240503,152600,829767310,6480,6480,6480,6480,0
|
|
20240503,152500,829767310,6480,6480,6480,6480,0
|
|
20240503,152400,829767310,6480,6480,6480,6480,0
|
|
20240503,152300,829767310,6480,6480,6480,6480,0
|
|
20240503,152200,829767310,6480,6480,6480,6480,0
|
|
20240503,152100,829767310,6480,6480,6480,6480,0
|
|
20240503,152000,829767310,6480,6480,6480,6480,0
|
|
20240503,151900,829767310,6480,6480,6480,6470,32
|
|
20240503,151800,829559990,6470,6470,6470,6470,1
|
|
20240503,151700,829553520,6480,6460,6480,6460,1023
|
|
20240503,151600,822941000,6460,6470,6470,6460,795
|
|
20240503,151500,817805100,6470,6470,6470,6470,142
|
|
20240503,151400,816886360,6470,6470,6470,6470,180
|
|
20240503,151300,815721760,6470,6470,6470,6470,559
|
|
20240503,151200,812105030,6470,6470,6470,6470,2
|
|
20240503,151100,812092090,6470,6470,6470,6470,18
|
|
20240503,151000,811975630,6460,6460,6460,6460,14
|
|
20240503,150900,811885190,6470,6470,6470,6470,16
|
|
20240503,150800,811781670,6470,6470,6470,6470,0
|
|
20240503,150700,811781670,6470,6470,6470,6470,0
|
|
20240503,150600,811781670,6470,6470,6470,6460,1079
|
|
20240503,150500,804804450,6470,6470,6470,6470,0
|
|
20240503,150400,804804450,6470,6470,6470,6470,0
|
|
20240503,150300,804804450,6470,6470,6470,6470,3
|
|
20240503,150200,804785040,6470,6470,6470,6470,1
|
|
20240503,150100,804778570,6460,6460,6460,6460,0
|
|
20240503,150000,804778570,6460,6460,6460,6460,53
|
|
20240503,145900,804436190,6460,6460,6460,6460,0
|
|
20240503,145800,804436190,6460,6460,6460,6460,50
|
|
20240503,145700,804113190,6470,6470,6470,6470,154
|
|
20240503,145600,803116810,6470,6470,6470,6470,5
|
|
20240503,145500,803084460,6460,6460,6460,6460,98
|
|
20240503,145400,802451380,6460,6460,6460,6460,23
|
|
20240503,145300,802302800,6460,6460,6460,6460,200
|
|
20240503,145200,801010800,6460,6460,6460,6460,1
|
|
20240503,145100,801004340,6460,6460,6460,6460,404
|
|
20240503,145000,798394500,6460,6460,6460,6460,300
|
|
20240503,144900,796456500,6460,6460,6460,6460,10
|
|
20240503,144800,796391900,6460,6460,6460,6460,1025
|
|
20240503,144700,789770400,6470,6470,6470,6470,0
|
|
20240503,144600,789770400,6470,6470,6470,6470,0
|
|
20240503,144500,789770400,6470,6460,6470,6460,106
|
|
20240503,144400,789085110,6460,6460,6460,6460,0
|
|
20240503,144300,789085110,6460,6470,6470,6460,28
|
|
20240503,144200,788903990,6460,6460,6460,6460,0
|
|
20240503,144100,788903990,6460,6460,6460,6460,700
|
|
20240503,144000,784381990,6470,6470,6470,6470,54
|
|
20240503,143900,784032610,6470,6470,6470,6470,0
|
|
20240503,143800,784032610,6470,6470,6470,6470,5
|
|
20240503,143700,784000260,6470,6470,6470,6470,0
|
|
20240503,143600,784000260,6470,6470,6470,6470,0
|
|
20240503,143500,784000260,6470,6470,6470,6470,2
|
|
20240503,143400,783987320,6470,6470,6470,6470,0
|
|
20240503,143300,783987320,6470,6470,6470,6470,0
|
|
20240503,143200,783987320,6470,6470,6470,6470,60
|
|
20240503,143100,783599120,6470,6470,6470,6470,0
|
|
20240503,143000,783599120,6470,6470,6470,6470,0
|
|
20240503,142900,783599120,6470,6470,6470,6470,0
|
|
20240503,142800,783599120,6470,6470,6470,6470,0
|
|
20240503,142700,783599120,6470,6470,6470,6470,30
|
|
20240503,142600,783405020,6470,6470,6470,6470,0
|
|
20240503,142500,783405020,6470,6470,6470,6470,0
|
|
20240503,142400,783405020,6470,6470,6470,6470,0
|
|
20240503,142300,783405020,6470,6470,6470,6470,0
|
|
20240503,142200,783405020,6470,6470,6470,6470,0
|
|
20240503,142100,783405020,6470,6470,6470,6470,0
|
|
20240503,142000,783405020,6470,6470,6470,6470,19
|
|
20240503,141900,783282090,6470,6470,6470,6470,0
|
|
20240503,141800,783282090,6470,6470,6470,6470,771
|
|
20240503,141700,778293720,6470,6470,6470,6470,2949
|
|
20240503,141600,759213690,6480,6480,6480,6480,0
|
|
20240503,141500,759213690,6480,6470,6480,6470,1489
|
|
20240503,141400,749579760,6480,6480,6480,6480,0
|
|
20240503,141300,749579760,6480,6480,6480,6480,0
|
|
20240503,141200,749579760,6480,6480,6480,6480,100
|
|
20240503,141100,748931760,6470,6470,6470,6470,0
|
|
20240503,141000,748931760,6470,6470,6470,6470,1
|
|
20240503,140900,748925290,6480,6480,6480,6480,0
|
|
20240503,140800,748925290,6480,6480,6480,6480,110
|
|
20240503,140700,748212490,6480,6480,6480,6480,0
|
|
20240503,140600,748212490,6480,6480,6480,6480,0
|
|
20240503,140500,748212490,6480,6480,6480,6480,0
|
|
20240503,140400,748212490,6480,6480,6480,6480,0
|
|
20240503,140300,748212490,6480,6480,6480,6480,1
|
|
20240503,140200,748206010,6470,6470,6470,6470,0
|
|
20240503,140100,748206010,6470,6470,6470,6470,182
|
|
20240503,140000,747028470,6470,6470,6470,6470,1000
|
|
20240503,135900,740558470,6470,6470,6470,6470,0
|
|
20240503,135800,740558470,6470,6470,6470,6470,0
|
|
20240503,135700,740558470,6470,6470,6470,6470,0
|
|
20240503,135600,740558470,6470,6470,6470,6470,598
|
|
20240503,135500,736689410,6470,6470,6470,6470,0
|
|
20240503,135400,736689410,6470,6470,6470,6470,0
|
|
20240503,135300,736689410,6470,6470,6470,6470,0
|
|
20240503,135200,736689410,6470,6470,6470,6470,0
|
|
20240503,135100,736689410,6470,6470,6470,6470,0
|
|
20240503,135000,736689410,6470,6470,6470,6470,2
|
|
20240503,134900,736676470,6450,6450,6450,6450,208
|
|
20240503,134800,735334870,6460,6470,6470,6460,1992
|
|
20240503,134700,722464460,6470,6470,6470,6470,0
|
|
20240503,134600,722464460,6470,6470,6470,6470,59
|
|
20240503,134500,722082730,6470,6470,6470,6470,0
|
|
20240503,134400,722082730,6470,6470,6470,6470,0
|
|
20240503,134300,722082730,6470,6470,6470,6470,500
|
|
20240503,134200,718847730,6480,6470,6480,6470,155
|
|
20240503,134100,717844870,6470,6470,6470,6470,2293
|
|
20240503,134000,703009160,6470,6470,6470,6470,100
|
|
20240503,133900,702362160,6480,6480,6480,6480,0
|
|
20240503,133800,702362160,6480,6480,6480,6480,0
|
|
20240503,133700,702362160,6480,6480,6480,6480,0
|
|
20240503,133600,702362160,6480,6480,6480,6480,1
|
|
20240503,133500,702355680,6480,6480,6480,6480,0
|
|
20240503,133400,702355680,6480,6480,6480,6480,50
|
|
20240503,133300,702031680,6480,6480,6480,6480,1
|
|
20240503,133200,702025200,6480,6480,6480,6480,0
|
|
20240503,133100,702025200,6480,6480,6480,6480,100
|
|
20240503,133000,701377200,6480,6480,6480,6480,1
|
|
20240503,132900,701370720,6480,6480,6480,6480,0
|
|
20240503,132800,701370720,6480,6480,6480,6480,0
|
|
20240503,132700,701370720,6480,6480,6480,6480,0
|
|
20240503,132600,701370720,6480,6480,6480,6480,105
|
|
20240503,132500,700690320,6480,6480,6480,6480,541
|
|
20240503,132400,697184640,6470,6470,6470,6470,0
|
|
20240503,132300,697184640,6470,6470,6470,6470,0
|
|
20240503,132200,697184640,6470,6470,6470,6470,0
|
|
20240503,132100,697184640,6470,6470,6470,6470,0
|
|
20240503,132000,697184640,6470,6470,6470,6470,0
|
|
20240503,131900,697184640,6470,6470,6470,6470,0
|
|
20240503,131800,697184640,6470,6480,6480,6470,531
|
|
20240503,131700,693748580,6470,6470,6470,6470,0
|
|
20240503,131600,693748580,6470,6470,6470,6470,0
|
|
20240503,131500,693748580,6470,6470,6470,6470,0
|
|
20240503,131400,693748580,6470,6470,6470,6470,20
|
|
20240503,131300,693619180,6470,6470,6470,6470,0
|
|
20240503,131200,693619180,6470,6470,6470,6470,0
|
|
20240503,131100,693619180,6470,6470,6470,6470,1134
|
|
20240503,131000,686282200,6500,6500,6500,6500,100
|
|
20240503,130900,685632200,6500,6500,6500,6500,0
|
|
20240503,130800,685632200,6500,6500,6500,6500,1
|
|
20240503,130700,685625700,6470,6470,6470,6470,8
|
|
20240503,130600,685573940,6500,6500,6500,6500,1
|
|
20240503,130500,685567440,6470,6470,6470,6470,0
|
|
20240503,130400,685567440,6470,6470,6470,6470,1
|
|
20240503,130300,685560970,6470,6470,6470,6470,0
|
|
20240503,130200,685560970,6470,6470,6470,6470,0
|
|
20240503,130100,685560970,6470,6470,6470,6470,200
|
|
20240503,130000,684266970,6500,6500,6500,6500,0
|
|
20240503,125900,684266970,6500,6470,6500,6470,801
|
|
20240503,125800,679063500,6500,6490,6500,6470,699
|
|
20240503,125700,674535870,6490,6490,6490,6490,0
|
|
20240503,125600,674535870,6490,6490,6490,6490,0
|
|
20240503,125500,674535870,6490,6490,6490,6490,0
|
|
20240503,125400,674535870,6490,6490,6490,6490,0
|
|
20240503,125300,674535870,6490,6490,6490,6490,0
|
|
20240503,125200,674535870,6490,6490,6490,6490,20
|
|
20240503,125100,674406070,6500,6500,6500,6500,1
|
|
20240503,125000,674399570,6500,6500,6500,6500,0
|
|
20240503,124900,674399570,6500,6500,6500,6500,250
|
|
20240503,124800,672774570,6500,6500,6500,6500,2
|
|
20240503,124700,672761570,6490,6490,6490,6490,13
|
|
20240503,124600,672677200,6490,6490,6490,6490,0
|
|
20240503,124500,672677200,6490,6490,6490,6490,0
|
|
20240503,124400,672677200,6490,6490,6490,6490,0
|
|
20240503,124300,672677200,6490,6490,6490,6490,0
|
|
20240503,124200,672677200,6490,6490,6490,6490,20
|
|
20240503,124100,672547400,6500,6500,6500,6500,1
|
|
20240503,124000,672540900,6500,6500,6500,6500,0
|
|
20240503,123900,672540900,6500,6500,6500,6500,0
|
|
20240503,123800,672540900,6500,6500,6500,6500,1
|
|
20240503,123700,672534400,6490,6490,6490,6490,1
|
|
20240503,123600,672527910,6490,6490,6490,6490,0
|
|
20240503,123500,672527910,6490,6490,6490,6490,0
|
|
20240503,123400,672527910,6490,6490,6490,6490,0
|
|
20240503,123300,672527910,6490,6490,6490,6490,0
|
|
20240503,123200,672527910,6490,6470,6490,6470,826
|
|
20240503,123100,667183290,6480,6480,6480,6480,5
|
|
20240503,123000,667150890,6480,6480,6480,6480,0
|
|
20240503,122900,667150890,6480,6480,6480,6480,20
|
|
20240503,122800,667021290,6480,6480,6480,6480,15
|
|
20240503,122700,666924090,6500,6500,6500,6500,0
|
|
20240503,122600,666924090,6500,6500,6500,6500,0
|
|
20240503,122500,666924090,6500,6500,6500,6500,0
|
|
20240503,122400,666924090,6500,6500,6500,6500,0
|
|
20240503,122300,666924090,6500,6500,6500,6500,0
|
|
20240503,122200,666924090,6500,6500,6500,6500,0
|
|
20240503,122100,666924090,6500,6500,6500,6500,0
|
|
20240503,122000,666924090,6500,6500,6500,6500,0
|
|
20240503,121900,666924090,6500,6500,6500,6500,0
|
|
20240503,121800,666924090,6500,6500,6500,6500,0
|
|
20240503,121700,666924090,6500,6500,6500,6500,0
|
|
20240503,121600,666924090,6500,6500,6500,6500,0
|
|
20240503,121500,666924090,6500,6500,6500,6500,0
|
|
20240503,121400,666924090,6500,6500,6500,6500,1
|
|
20240503,121300,666917590,6480,6480,6480,6480,3
|
|
20240503,121200,666898150,6480,6480,6480,6480,2
|
|
20240503,121100,666885190,6470,6470,6470,6470,4
|
|
20240503,121000,666859310,6470,6470,6470,6470,1
|
|
20240503,120900,666852840,6480,6480,6480,6480,54
|
|
20240503,120800,666502920,6470,6470,6470,6470,53
|
|
20240503,120700,666160010,6480,6490,6490,6480,62
|
|
20240503,120600,665757830,6500,6500,6500,6500,0
|
|
20240503,120500,665757830,6500,6500,6500,6500,1
|
|
20240503,120400,665751330,6500,6500,6500,6500,53
|
|
20240503,120300,665406830,6500,6500,6500,6500,1
|
|
20240503,120200,665400330,6470,6470,6470,6470,34
|
|
20240503,120100,665180350,6470,6470,6470,6470,0
|
|
20240503,120000,665180350,6470,6480,6480,6470,53
|
|
20240503,115900,664837410,6470,6470,6470,6470,414
|
|
20240503,115800,662158830,6500,6500,6500,6500,55
|
|
20240503,115700,661801330,6470,6500,6500,6470,862
|
|
20240503,115600,656200880,6470,6470,6470,6470,0
|
|
20240503,115500,656200880,6470,6470,6470,6470,37
|
|
20240503,115400,655961490,6470,6470,6470,6470,0
|
|
20240503,115300,655961490,6470,6460,6470,6460,250
|
|
20240503,115200,654344170,6470,6470,6470,6470,55
|
|
20240503,115100,653988320,6470,6470,6470,6470,16
|
|
20240503,115000,653884800,6470,6470,6470,6470,30
|
|
20240503,114900,653690700,6470,6470,6470,6470,0
|
|
20240503,114800,653690700,6470,6470,6470,6470,5
|
|
20240503,114700,653658350,6470,6470,6470,6470,1
|
|
20240503,114600,653651880,6450,6450,6450,6450,0
|
|
20240503,114500,653651880,6450,6450,6450,6450,0
|
|
20240503,114400,653651880,6450,6460,6460,6450,1800
|
|
20240503,114300,642038210,6470,6470,6470,6470,0
|
|
20240503,114200,642038210,6470,6470,6470,6470,0
|
|
20240503,114100,642038210,6470,6470,6470,6470,0
|
|
20240503,114000,642038210,6470,6470,6470,6470,5
|
|
20240503,113900,642005860,6470,6480,6480,6450,1905
|
|
20240503,113800,629706870,6480,6480,6480,6480,2
|
|
20240503,113700,629693910,6480,6470,6480,6470,1547
|
|
20240503,113600,619670890,6460,6460,6460,6460,0
|
|
20240503,113500,619670890,6460,6460,6460,6460,0
|
|
20240503,113400,619670890,6460,6460,6460,6460,253
|
|
20240503,113300,618036510,6460,6460,6460,6460,47
|
|
20240503,113200,617732890,6460,6460,6460,6460,1
|
|
20240503,113100,617726430,6450,6450,6450,6450,58
|
|
20240503,113000,617352330,6450,6450,6450,6450,1000
|
|
20240503,112900,610902330,6440,6450,6450,6440,735
|
|
20240503,112800,606163330,6450,6450,6450,6450,1690
|
|
20240503,112700,595262830,6450,6450,6450,6450,1000
|
|
20240503,112600,588812830,6460,6460,6460,6460,0
|
|
20240503,112500,588812830,6460,6460,6460,6460,0
|
|
20240503,112400,588812830,6460,6460,6460,6460,2
|
|
20240503,112300,588799910,6460,6460,6460,6460,57
|
|
20240503,112200,588431690,6460,6460,6460,6460,374
|
|
20240503,112100,586015650,6460,6460,6460,6460,454
|
|
20240503,112000,583082810,6460,6460,6460,6460,0
|
|
20240503,111900,583082810,6460,6460,6460,6460,10
|
|
20240503,111800,583018210,6450,6450,6450,6450,240
|
|
20240503,111700,581470210,6450,6450,6450,6450,30
|
|
20240503,111600,581276710,6450,6460,6460,6450,19
|
|
20240503,111500,581154070,6450,6440,6450,6440,52
|
|
20240503,111400,580818720,6450,6450,6450,6450,3
|
|
20240503,111300,580799370,6450,6450,6450,6450,3300
|
|
20240503,111200,559514370,6440,6440,6440,6440,0
|
|
20240503,111100,559514370,6440,6440,6440,6440,0
|
|
20240503,111000,559514370,6440,6440,6450,6440,389
|
|
20240503,110900,557006270,6440,6440,6440,6440,1000
|
|
20240503,110800,550566270,6440,6450,6450,6440,2871
|
|
20240503,110700,532056320,6450,6450,6450,6450,833
|
|
20240503,110600,526683470,6450,6450,6450,6450,101
|
|
20240503,110500,526032020,6450,6450,6450,6450,0
|
|
20240503,110400,526032020,6450,6450,6450,6450,20
|
|
20240503,110300,525903020,6440,6450,6450,6440,1002
|
|
20240503,110200,519450120,6440,6440,6440,6440,1116
|
|
20240503,110100,512263080,6450,6450,6450,6450,110
|
|
20240503,110000,511553580,6450,6450,6450,6450,0
|
|
20240503,105900,511553580,6450,6450,6460,6450,3888
|
|
20240503,105800,486475890,6450,6460,6460,6450,26
|
|
20240503,105700,486308130,6460,6460,6460,6460,30
|
|
20240503,105600,486114330,6460,6460,6460,6460,17
|
|
20240503,105500,486004510,6460,6460,6460,6460,1
|
|
20240503,105400,485998050,6460,6460,6460,6460,1013
|
|
20240503,105300,479454070,6470,6470,6470,6470,11
|
|
20240503,105200,479382900,6460,6460,6460,6460,1161
|
|
20240503,105100,471882840,6470,6470,6470,6470,0
|
|
20240503,105000,471882840,6470,6470,6470,6470,0
|
|
20240503,104900,471882840,6470,6470,6470,6470,78
|
|
20240503,104800,471378180,6470,6470,6470,6470,0
|
|
20240503,104700,471378180,6470,6460,6470,6460,1145
|
|
20240503,104600,463970110,6460,6460,6460,6460,0
|
|
20240503,104500,463970110,6460,6460,6460,6460,40
|
|
20240503,104400,463711710,6460,6460,6460,6460,22
|
|
20240503,104300,463569590,6460,6460,6460,6460,400
|
|
20240503,104200,460985590,6460,6460,6460,6460,72
|
|
20240503,104100,460520470,6460,6460,6460,6460,0
|
|
20240503,104000,460520470,6460,6460,6460,6460,0
|
|
20240503,103900,460520470,6460,6450,6460,6450,71
|
|
20240503,103800,460062420,6450,6450,6450,6450,4542
|
|
20240503,103700,430766520,6460,6460,6460,6460,506
|
|
20240503,103600,427497760,6460,6460,6460,6460,0
|
|
20240503,103500,427497760,6460,6460,6460,6460,100
|
|
20240503,103400,426851760,6460,6460,6460,6460,894
|
|
20240503,103300,421076520,6460,6460,6460,6460,28
|
|
20240503,103200,420895640,6460,6460,6460,6460,1100
|
|
20240503,103100,413789640,6460,6470,6470,6460,604
|
|
20240503,103000,409887770,6470,6460,6470,6460,493
|
|
20240503,102900,406698090,6470,6450,6470,6450,21
|
|
20240503,102800,406562240,6460,6460,6460,6460,2839
|
|
20240503,102700,388222300,6470,6470,6470,6470,0
|
|
20240503,102600,388222300,6470,6470,6470,6470,0
|
|
20240503,102500,388222300,6470,6470,6470,6470,20
|
|
20240503,102400,388092900,6470,6470,6470,6470,0
|
|
20240503,102300,388092900,6470,6470,6470,6460,261
|
|
20240503,102200,386406730,6460,6460,6460,6460,1000
|
|
20240503,102100,379946730,6470,6470,6470,6470,0
|
|
20240503,102000,379946730,6470,6470,6470,6470,465
|
|
20240503,101900,376938180,6470,6470,6470,6460,2371
|
|
20240503,101800,361605700,6470,6470,6470,6470,151
|
|
20240503,101700,360628730,6470,6470,6470,6470,863
|
|
20240503,101600,355045120,6460,6470,6470,6460,5
|
|
20240503,101500,355012790,6480,6480,6480,6480,22
|
|
20240503,101400,354870230,6480,6480,6480,6470,1912
|
|
20240503,101300,342499480,6480,6480,6480,6480,0
|
|
20240503,101200,342499480,6480,6480,6480,6470,1852
|
|
20240503,101100,330506380,6480,6480,6480,6480,967
|
|
20240503,101000,324240220,6500,6500,6500,6500,11
|
|
20240503,100900,324168720,6480,6490,6490,6480,1507
|
|
20240503,100800,314390360,6490,6490,6490,6490,250
|
|
20240503,100700,312767860,6500,6500,6500,6500,0
|
|
20240503,100600,312767860,6500,6500,6500,6500,1
|
|
20240503,100500,312761360,6480,6480,6480,6480,10
|
|
20240503,100400,312696560,6480,6490,6490,6480,229
|
|
20240503,100300,311211350,6510,6510,6510,6510,4
|
|
20240503,100200,311185310,6510,6510,6510,6510,5
|
|
20240503,100100,311152760,6510,6510,6510,6510,6
|
|
20240503,100000,311113700,6510,6510,6510,6510,9
|
|
20240503,095900,311055110,6510,6510,6510,6510,0
|
|
20240503,095800,311055110,6510,6510,6510,6510,4
|
|
20240503,095700,311029070,6510,6510,6510,6510,114
|
|
20240503,095600,310286930,6510,6510,6510,6510,7
|
|
20240503,095500,310241360,6510,6510,6510,6510,5
|
|
20240503,095400,310208810,6510,6510,6510,6510,36
|
|
20240503,095300,309974450,6510,6510,6510,6510,7000
|
|
20240503,095200,264404450,6490,6490,6490,6490,318
|
|
20240503,095100,262340630,6510,6510,6510,6510,0
|
|
20240503,095000,262340630,6510,6510,6510,6510,0
|
|
20240503,094900,262340630,6510,6510,6510,6510,0
|
|
20240503,094800,262340630,6510,6510,6510,6510,7
|
|
20240503,094700,262295060,6510,6490,6510,6490,3
|
|
20240503,094600,262275570,6510,6510,6510,6510,0
|
|
20240503,094500,262275570,6510,6510,6510,6510,46
|
|
20240503,094400,261976110,6500,6500,6500,6500,4
|
|
20240503,094300,261950110,6500,6500,6500,6500,100
|
|
20240503,094200,261300110,6490,6490,6490,6490,0
|
|
20240503,094100,261300110,6490,6490,6490,6490,0
|
|
20240503,094000,261300110,6490,6490,6490,6490,254
|
|
20240503,093900,259651650,6500,6500,6500,6500,2
|
|
20240503,093800,259638650,6500,6510,6510,6500,1616
|
|
20240503,093700,249134490,6480,6480,6480,6480,300
|
|
20240503,093600,247190490,6480,6490,6490,6480,255
|
|
20240503,093500,245537040,6490,6490,6490,6490,0
|
|
20240503,093400,245537040,6490,6490,6490,6490,0
|
|
20240503,093300,245537040,6490,6490,6490,6490,100
|
|
20240503,093200,244888040,6480,6500,6500,6480,730
|
|
20240503,093100,240149040,6500,6500,6500,6500,200
|
|
20240503,093000,238849040,6500,6500,6500,6500,8
|
|
20240503,092900,238797040,6500,6500,6500,6500,101
|
|
20240503,092800,238140540,6500,6500,6500,6500,1
|
|
20240503,092700,238134040,6470,6470,6470,6470,0
|
|
20240503,092600,238134040,6470,6490,6500,6470,53
|
|
20240503,092500,237790200,6490,6500,6500,6490,5
|
|
20240503,092400,237757740,6500,6490,6500,6490,12
|
|
20240503,092300,237679850,6490,6490,6490,6430,15190
|
|
20240503,092200,139698120,6490,6490,6490,6490,1
|
|
20240503,092100,139691630,6510,6500,6510,6480,401
|
|
20240503,092000,137089010,6500,6490,6500,6490,220
|
|
20240503,091900,135660750,6490,6510,6510,6490,101
|
|
20240503,091800,135005240,6510,6490,6510,6490,101
|
|
20240503,091700,134349730,6490,6500,6500,6490,1448
|
|
20240503,091600,124946120,6500,6500,6500,6500,71
|
|
20240503,091500,124484620,6500,6500,6500,6500,23
|
|
20240503,091400,124335120,6490,6510,6510,6490,2786
|
|
20240503,091300,106243940,6530,6530,6530,6530,238
|
|
20240503,091200,104689800,6530,6520,6530,6520,3
|
|
20240503,091100,104670230,6500,6500,6500,6500,600
|
|
20240503,091000,100770230,6500,6510,6510,6500,16
|
|
20240503,090900,100666180,6500,6510,6510,6500,745
|
|
20240503,090800,95816680,6510,6530,6530,6510,458
|
|
20240503,090700,92835060,6510,6510,6510,6510,0
|
|
20240503,090600,92835060,6510,6540,6540,6510,405
|
|
20240503,090500,90198380,6540,6500,6540,6500,9013
|
|
20240503,090400,31609880,6500,6510,6510,6490,1403
|
|
20240503,090300,22491980,6510,6510,6510,6510,1
|
|
20240503,090200,22485470,6510,6510,6510,6510,20
|
|
20240503,090100,22355270,6500,6540,6540,6500,86
|
|
20240503,090000,21793430,6500,6580,6580,6500,3330
|