605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,190100,2186449630,6930,6930,6930,6930,0
|
|
20240502,190000,2186449630,6930,6930,6930,6930,0
|
|
20240502,185900,2186449630,6930,6930,6930,6930,0
|
|
20240502,185800,2186449630,6930,6930,6930,6930,0
|
|
20240502,185700,2186449630,6930,6930,6930,6930,0
|
|
20240502,185600,2186449630,6930,6930,6930,6930,0
|
|
20240502,185500,2186449630,6930,6930,6930,6930,0
|
|
20240502,185400,2186449630,6930,6930,6930,6930,0
|
|
20240502,185300,2186449630,6930,6930,6930,6930,0
|
|
20240502,185200,2186449630,6930,6930,6930,6930,0
|
|
20240502,185100,2186449630,6930,6930,6930,6930,0
|
|
20240502,185000,2186449630,6930,6930,6930,6930,0
|
|
20240502,184900,2186449630,6930,6930,6930,6930,0
|
|
20240502,184800,2186449630,6930,6930,6930,6930,0
|
|
20240502,184700,2186449630,6930,6930,6930,6930,0
|
|
20240502,184600,2186449630,6930,6930,6930,6930,0
|
|
20240502,184500,2186449630,6930,6930,6930,6930,0
|
|
20240502,184400,2186449630,6930,6930,6930,6930,0
|
|
20240502,184300,2186449630,6930,6930,6930,6930,0
|
|
20240502,184200,2186449630,6930,6930,6930,6930,0
|
|
20240502,184100,2186449630,6930,6930,6930,6930,0
|
|
20240502,184000,2186449630,6930,6930,6930,6930,0
|
|
20240502,183900,2186449630,6930,6930,6930,6930,0
|
|
20240502,183800,2186449630,6930,6930,6930,6930,0
|
|
20240502,183700,2186449630,6930,6930,6930,6930,0
|
|
20240502,183600,2186449630,6930,6930,6930,6930,0
|
|
20240502,183500,2186449630,6930,6930,6930,6930,0
|
|
20240502,183400,2186449630,6930,6930,6930,6930,0
|
|
20240502,183300,2186449630,6930,6930,6930,6930,0
|
|
20240502,183200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,183100,2186449630,6930,6930,6930,6930,0
|
|
20240502,183000,2186449630,6930,6930,6930,6930,0
|
|
20240502,182900,2186449630,6930,6930,6930,6930,0
|
|
20240502,182800,2186449630,6930,6930,6930,6930,0
|
|
20240502,182700,2186449630,6930,6930,6930,6930,0
|
|
20240502,182600,2186449630,6930,6930,6930,6930,0
|
|
20240502,182500,2186449630,6930,6930,6930,6930,0
|
|
20240502,182400,2186449630,6930,6930,6930,6930,0
|
|
20240502,182300,2186449630,6930,6930,6930,6930,0
|
|
20240502,182200,2186449630,6930,6930,6930,6930,0
|
|
20240502,182100,2186449630,6930,6930,6930,6930,0
|
|
20240502,182000,2186449630,6930,6930,6930,6930,0
|
|
20240502,181900,2186449630,6930,6930,6930,6930,0
|
|
20240502,181800,2186449630,6930,6930,6930,6930,0
|
|
20240502,181700,2186449630,6930,6930,6930,6930,0
|
|
20240502,181600,2186449630,6930,6930,6930,6930,0
|
|
20240502,181500,2186449630,6930,6930,6930,6930,0
|
|
20240502,181400,2186449630,6930,6930,6930,6930,0
|
|
20240502,181300,2186449630,6930,6930,6930,6930,0
|
|
20240502,181200,2186449630,6930,6930,6930,6930,0
|
|
20240502,181100,2186449630,6930,6930,6930,6930,0
|
|
20240502,181000,2186449630,6930,6930,6930,6930,0
|
|
20240502,180900,2186449630,6930,6930,6930,6930,0
|
|
20240502,180800,2186449630,6930,6930,6930,6930,0
|
|
20240502,180700,2186449630,6930,6930,6930,6930,0
|
|
20240502,180600,2186449630,6930,6930,6930,6930,0
|
|
20240502,180500,2186449630,6930,6930,6930,6930,0
|
|
20240502,180400,2186449630,6930,6930,6930,6930,0
|
|
20240502,180300,2186449630,6930,6930,6930,6930,0
|
|
20240502,180200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,180100,2186449630,6930,6930,6930,6930,0
|
|
20240502,180000,2186449630,6930,6930,6930,6930,0
|
|
20240502,175900,2186449630,6930,6930,6930,6930,0
|
|
20240502,175800,2186449630,6930,6930,6930,6930,0
|
|
20240502,175700,2186449630,6930,6930,6930,6930,0
|
|
20240502,175600,2186449630,6930,6930,6930,6930,0
|
|
20240502,175500,2186449630,6930,6930,6930,6930,0
|
|
20240502,175400,2186449630,6930,6930,6930,6930,0
|
|
20240502,175300,2186449630,6930,6930,6930,6930,0
|
|
20240502,175200,2186449630,6930,6930,6930,6930,0
|
|
20240502,175100,2186449630,6930,6930,6930,6930,0
|
|
20240502,175000,2186449630,6930,6930,6930,6930,0
|
|
20240502,174900,2186449630,6930,6930,6930,6930,0
|
|
20240502,174800,2186449630,6930,6930,6930,6930,0
|
|
20240502,174700,2186449630,6930,6930,6930,6930,0
|
|
20240502,174600,2186449630,6930,6930,6930,6930,0
|
|
20240502,174500,2186449630,6930,6930,6930,6930,0
|
|
20240502,174400,2186449630,6930,6930,6930,6930,0
|
|
20240502,174300,2186449630,6930,6930,6930,6930,0
|
|
20240502,174200,2186449630,6930,6930,6930,6930,0
|
|
20240502,174100,2186449630,6930,6930,6930,6930,0
|
|
20240502,174000,2186449630,6930,6930,6930,6930,0
|
|
20240502,173900,2186449630,6930,6930,6930,6930,0
|
|
20240502,173800,2186449630,6930,6930,6930,6930,0
|
|
20240502,173700,2186449630,6930,6930,6930,6930,0
|
|
20240502,173600,2186449630,6930,6930,6930,6930,0
|
|
20240502,173500,2186449630,6930,6930,6930,6930,0
|
|
20240502,173400,2186449630,6930,6930,6930,6930,0
|
|
20240502,173300,2186449630,6930,6930,6930,6930,0
|
|
20240502,173200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,173100,2186449630,6930,6930,6930,6930,0
|
|
20240502,173000,2186449630,6930,6930,6930,6930,0
|
|
20240502,172900,2186449630,6930,6930,6930,6930,0
|
|
20240502,172800,2186449630,6930,6930,6930,6930,0
|
|
20240502,172700,2186449630,6930,6930,6930,6930,0
|
|
20240502,172600,2186449630,6930,6930,6930,6930,0
|
|
20240502,172500,2186449630,6930,6930,6930,6930,0
|
|
20240502,172400,2186449630,6930,6930,6930,6930,0
|
|
20240502,172300,2186449630,6930,6930,6930,6930,0
|
|
20240502,172200,2186449630,6930,6930,6930,6930,0
|
|
20240502,172100,2186449630,6930,6930,6930,6930,0
|
|
20240502,172000,2186449630,6930,6930,6930,6930,0
|
|
20240502,171900,2186449630,6930,6930,6930,6930,0
|
|
20240502,171800,2186449630,6930,6930,6930,6930,0
|
|
20240502,171700,2186449630,6930,6930,6930,6930,0
|
|
20240502,171600,2186449630,6930,6930,6930,6930,0
|
|
20240502,171500,2186449630,6930,6930,6930,6930,0
|
|
20240502,171400,2186449630,6930,6930,6930,6930,0
|
|
20240502,171300,2186449630,6930,6930,6930,6930,0
|
|
20240502,171200,2186449630,6930,6930,6930,6930,0
|
|
20240502,171100,2186449630,6930,6930,6930,6930,0
|
|
20240502,171000,2186449630,6930,6930,6930,6930,0
|
|
20240502,170900,2186449630,6930,6930,6930,6930,0
|
|
20240502,170800,2186449630,6930,6930,6930,6930,0
|
|
20240502,170700,2186449630,6930,6930,6930,6930,0
|
|
20240502,170600,2186449630,6930,6930,6930,6930,0
|
|
20240502,170500,2186449630,6930,6930,6930,6930,0
|
|
20240502,170400,2186449630,6930,6930,6930,6930,0
|
|
20240502,170300,2186449630,6930,6930,6930,6930,0
|
|
20240502,170200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,170100,2186449630,6930,6930,6930,6930,0
|
|
20240502,170000,2186449630,6930,6930,6930,6930,0
|
|
20240502,165900,2186449630,6930,6930,6930,6930,0
|
|
20240502,165800,2186449630,6930,6930,6930,6930,0
|
|
20240502,165700,2186449630,6930,6930,6930,6930,0
|
|
20240502,165600,2186449630,6930,6930,6930,6930,0
|
|
20240502,165500,2186449630,6930,6930,6930,6930,0
|
|
20240502,165400,2186449630,6930,6930,6930,6930,0
|
|
20240502,165300,2186449630,6930,6930,6930,6930,0
|
|
20240502,165200,2186449630,6930,6930,6930,6930,0
|
|
20240502,165100,2186449630,6930,6930,6930,6930,0
|
|
20240502,165000,2186449630,6930,6930,6930,6930,0
|
|
20240502,164900,2186449630,6930,6930,6930,6930,0
|
|
20240502,164800,2186449630,6930,6930,6930,6930,0
|
|
20240502,164700,2186449630,6930,6930,6930,6930,0
|
|
20240502,164600,2186449630,6930,6930,6930,6930,0
|
|
20240502,164500,2186449630,6930,6930,6930,6930,0
|
|
20240502,164400,2186449630,6930,6930,6930,6930,0
|
|
20240502,164300,2186449630,6930,6930,6930,6930,0
|
|
20240502,164200,2186449630,6930,6930,6930,6930,0
|
|
20240502,164100,2186449630,6930,6930,6930,6930,0
|
|
20240502,164000,2186449630,6930,6930,6930,6930,0
|
|
20240502,163900,2186449630,6930,6930,6930,6930,0
|
|
20240502,163800,2186449630,6930,6930,6930,6930,0
|
|
20240502,163700,2186449630,6930,6930,6930,6930,0
|
|
20240502,163600,2186449630,6930,6930,6930,6930,0
|
|
20240502,163500,2186449630,6930,6930,6930,6930,0
|
|
20240502,163400,2186449630,6930,6930,6930,6930,0
|
|
20240502,163300,2186449630,6930,6930,6930,6930,0
|
|
20240502,163200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,163100,2186449630,6930,6930,6930,6930,0
|
|
20240502,163000,2186449630,6930,6930,6930,6930,0
|
|
20240502,162900,2186449630,6930,6930,6930,6930,0
|
|
20240502,162800,2186449630,6930,6930,6930,6930,0
|
|
20240502,162700,2186449630,6930,6930,6930,6930,0
|
|
20240502,162600,2186449630,6930,6930,6930,6930,0
|
|
20240502,162500,2186449630,6930,6930,6930,6930,0
|
|
20240502,162400,2186449630,6930,6930,6930,6930,0
|
|
20240502,162300,2186449630,6930,6930,6930,6930,0
|
|
20240502,162200,2186449630,6930,6930,6930,6930,0
|
|
20240502,162100,2186449630,6930,6930,6930,6930,0
|
|
20240502,162000,2186449630,6930,6930,6930,6930,0
|
|
20240502,161900,2186449630,6930,6930,6930,6930,0
|
|
20240502,161800,2186449630,6930,6930,6930,6930,0
|
|
20240502,161700,2186449630,6930,6930,6930,6930,0
|
|
20240502,161600,2186449630,6930,6930,6930,6930,0
|
|
20240502,161500,2186449630,6930,6930,6930,6930,0
|
|
20240502,161400,2186449630,6930,6930,6930,6930,0
|
|
20240502,161300,2186449630,6930,6930,6930,6930,0
|
|
20240502,161200,2186449630,6930,6930,6930,6930,0
|
|
20240502,161100,2186449630,6930,6930,6930,6930,0
|
|
20240502,161000,2186449630,6930,6930,6930,6930,0
|
|
20240502,160900,2186449630,6930,6930,6930,6930,0
|
|
20240502,160800,2186449630,6930,6930,6930,6930,0
|
|
20240502,160700,2186449630,6930,6930,6930,6930,0
|
|
20240502,160600,2186449630,6930,6930,6930,6930,0
|
|
20240502,160500,2186449630,6930,6930,6930,6930,0
|
|
20240502,160400,2186449630,6930,6930,6930,6930,0
|
|
20240502,160300,2186449630,6930,6930,6930,6930,0
|
|
20240502,160200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,160100,2186449630,6930,6930,6930,6930,0
|
|
20240502,160000,2186449630,6930,6930,6930,6930,0
|
|
20240502,155900,2186449630,6930,6930,6930,6930,0
|
|
20240502,155800,2186449630,6930,6930,6930,6930,0
|
|
20240502,155700,2186449630,6930,6930,6930,6930,0
|
|
20240502,155600,2186449630,6930,6930,6930,6930,0
|
|
20240502,155500,2186449630,6930,6930,6930,6930,0
|
|
20240502,155400,2186449630,6930,6930,6930,6930,0
|
|
20240502,155300,2186449630,6930,6930,6930,6930,0
|
|
20240502,155200,2186449630,6930,6930,6930,6930,0
|
|
20240502,155100,2186449630,6930,6930,6930,6930,0
|
|
20240502,155000,2186449630,6930,6930,6930,6930,0
|
|
20240502,154900,2186449630,6930,6930,6930,6930,0
|
|
20240502,154800,2186449630,6930,6930,6930,6930,0
|
|
20240502,154700,2186449630,6930,6930,6930,6930,0
|
|
20240502,154600,2186449630,6930,6930,6930,6930,0
|
|
20240502,154500,2186449630,6930,6930,6930,6930,0
|
|
20240502,154400,2186449630,6930,6930,6930,6930,0
|
|
20240502,154300,2186449630,6930,6930,6930,6930,0
|
|
20240502,154200,2186449630,6930,6930,6930,6930,0
|
|
20240502,154100,2186449630,6930,6930,6930,6930,0
|
|
20240502,154000,2186449630,6930,6930,6930,6930,0
|
|
20240502,153900,2186449630,6930,6930,6930,6930,0
|
|
20240502,153800,2186449630,6930,6930,6930,6930,0
|
|
20240502,153700,2186449630,6930,6930,6930,6930,0
|
|
20240502,153600,2186449630,6930,6930,6930,6930,0
|
|
20240502,153500,2186449630,6930,6930,6930,6930,0
|
|
20240502,153400,2186449630,6930,6930,6930,6930,0
|
|
20240502,153300,2186449630,6930,6930,6930,6930,0
|
|
20240502,153200,2186449630,6930,6930,6930,6930,5245
|
|
20240502,153100,2186449630,6930,6930,6930,6930,0
|
|
20240502,153000,2186449630,6930,6930,6930,6930,5245
|
|
20240502,152900,2150101780,6940,6940,6940,6940,0
|
|
20240502,152800,2150101780,6940,6940,6940,6940,0
|
|
20240502,152700,2150101780,6940,6940,6940,6940,0
|
|
20240502,152600,2150101780,6940,6940,6940,6940,0
|
|
20240502,152500,2150101780,6940,6940,6940,6940,0
|
|
20240502,152400,2150101780,6940,6940,6940,6940,0
|
|
20240502,152300,2150101780,6940,6940,6940,6940,0
|
|
20240502,152200,2150101780,6940,6940,6940,6940,0
|
|
20240502,152100,2150101780,6940,6940,6940,6940,0
|
|
20240502,152000,2150101780,6940,6940,6940,6940,0
|
|
20240502,151900,2150101780,6940,6930,6940,6930,650
|
|
20240502,151800,2145597100,6940,6930,6940,6930,2098
|
|
20240502,151700,2131055210,6940,6930,6940,6930,249
|
|
20240502,151600,2129328300,6940,6930,6940,6930,38
|
|
20240502,151500,2129064670,6940,6950,6950,6930,50
|
|
20240502,151400,2128717730,6950,6940,6950,6930,623
|
|
20240502,151300,2124394120,6940,6950,6950,6940,261
|
|
20240502,151200,2122582420,6950,6940,6950,6940,1205
|
|
20240502,151100,2114216220,6940,6940,6940,6940,710
|
|
20240502,151000,2109288820,6940,6930,6940,6930,171
|
|
20240502,150900,2108103230,6940,6940,6940,6930,516
|
|
20240502,150800,2104525600,6940,6940,6940,6940,90
|
|
20240502,150700,2103901000,6940,6930,6940,6930,147
|
|
20240502,150600,2102882260,6930,6930,6930,6930,244
|
|
20240502,150500,2101191340,6930,6930,6930,6930,1072
|
|
20240502,150400,2093762380,6930,6940,6940,6920,600
|
|
20240502,150300,2089604310,6940,6940,6940,6930,86
|
|
20240502,150200,2089007560,6940,6940,6940,6940,29
|
|
20240502,150100,2088806300,6940,6930,6940,6930,178
|
|
20240502,150000,2087572750,6930,6940,6950,6930,726
|
|
20240502,145900,2082541160,6940,6930,6950,6930,52
|
|
20240502,145800,2082180500,6940,6940,6940,6930,402
|
|
20240502,145700,2079393740,6950,6930,6950,6930,133
|
|
20240502,145600,2078469450,6950,6930,6950,6930,31
|
|
20240502,145500,2078254020,6950,6950,6950,6950,1072
|
|
20240502,145400,2070803620,6950,6930,6950,6930,2751
|
|
20240502,145300,2051712600,6940,6930,6940,6930,155
|
|
20240502,145200,2050638110,6940,6930,6940,6930,242
|
|
20240502,145100,2048960770,6930,6930,6930,6930,703
|
|
20240502,145000,2044088980,6930,6930,6930,6930,116
|
|
20240502,144900,2043285100,6940,6940,6940,6920,34
|
|
20240502,144800,2043049160,6940,6930,6940,6920,204
|
|
20240502,144700,2041636520,6940,6940,6940,6930,90
|
|
20240502,144600,2041012430,6930,6920,6940,6920,1017
|
|
20240502,144500,2033965360,6930,6930,6930,6920,108
|
|
20240502,144400,2033217780,6930,6930,6930,6930,163
|
|
20240502,144300,2032088190,6930,6920,6930,6920,27
|
|
20240502,144200,2031901090,6930,6930,6930,6930,34
|
|
20240502,144100,2031665470,6930,6920,6930,6920,428
|
|
20240502,144000,2028703460,6920,6930,6930,6920,238
|
|
20240502,143900,2027055160,6930,6930,6930,6930,106
|
|
20240502,143800,2026320580,6930,6930,6930,6930,407
|
|
20240502,143700,2023500070,6930,6920,6930,6920,188
|
|
20240502,143600,2022198770,6920,6940,6940,6920,294
|
|
20240502,143500,2020161110,6930,6930,6930,6920,3004
|
|
20240502,143400,1999344510,6930,6920,6930,6920,2577
|
|
20240502,143300,1981511440,6930,6930,6930,6930,77
|
|
20240502,143200,1980977830,6930,6920,6930,6920,1525
|
|
20240502,143100,1970424580,6920,6930,6930,6920,139
|
|
20240502,143000,1969462240,6920,6920,6930,6920,665
|
|
20240502,142900,1964855660,6930,6930,6930,6930,28
|
|
20240502,142800,1964661620,6930,6930,6930,6920,241
|
|
20240502,142700,1962991590,6920,6930,6930,6920,200
|
|
20240502,142600,1961606290,6930,6920,6930,6920,151
|
|
20240502,142500,1960561010,6920,6920,6930,6920,340
|
|
20240502,142400,1958207270,6930,6930,6930,6930,443
|
|
20240502,142300,1955137280,6930,6930,6930,6920,3109
|
|
20240502,142200,1933592620,6930,6930,6930,6920,78
|
|
20240502,142100,1933052480,6920,6920,6930,6920,430
|
|
20240502,142000,1930076420,6920,6920,6930,6920,1011
|
|
20240502,141900,1923080270,6930,6920,6930,6920,996
|
|
20240502,141800,1916187590,6930,6930,6940,6930,4179
|
|
20240502,141700,1887226900,6930,6940,6940,6930,203
|
|
20240502,141600,1885819790,6940,6930,6940,6930,563
|
|
20240502,141500,1881916950,6930,6930,6940,6930,614
|
|
20240502,141400,1877661510,6930,6940,6940,6930,27
|
|
20240502,141300,1877474140,6930,6930,6940,6930,417
|
|
20240502,141200,1874583960,6930,6940,6940,6930,27
|
|
20240502,141100,1874396610,6930,6940,6940,6930,1675
|
|
20240502,141000,1862773260,6930,6930,6940,6930,219
|
|
20240502,140900,1861255550,6930,6930,6940,6930,99
|
|
20240502,140800,1860569230,6940,6940,6940,6930,45
|
|
20240502,140700,1860256960,6940,6930,6940,6930,142
|
|
20240502,140600,1859272610,6930,6930,6940,6930,158
|
|
20240502,140500,1858177320,6940,6930,6940,6930,295
|
|
20240502,140400,1856131880,6930,6930,6940,6930,123
|
|
20240502,140300,1855279130,6930,6940,6940,6930,136
|
|
20240502,140200,1854336410,6930,6940,6940,6930,147
|
|
20240502,140100,1853317400,6930,6930,6930,6930,94
|
|
20240502,140000,1852665980,6940,6940,6940,6930,125
|
|
20240502,135900,1851799370,6930,6940,6940,6930,104
|
|
20240502,135800,1851078360,6930,6940,6940,6930,422
|
|
20240502,135700,1848150860,6930,6940,6940,6930,473
|
|
20240502,135600,1844869570,6930,6930,6930,6930,167
|
|
20240502,135500,1843712260,6930,6930,6940,6930,73
|
|
20240502,135400,1843206360,6930,6930,6930,6930,1042
|
|
20240502,135300,1835985300,6930,6930,6940,6930,695
|
|
20240502,135200,1831168900,6940,6940,6940,6930,341
|
|
20240502,135100,1828802390,6940,6940,6940,6930,302
|
|
20240502,135000,1826707740,6940,6940,6940,6940,252
|
|
20240502,134900,1824958860,6930,6930,6940,6930,532
|
|
20240502,134800,1821267540,6930,6940,6940,6930,91
|
|
20240502,134700,1820636410,6930,6940,6940,6930,515
|
|
20240502,134600,1817067360,6930,6940,6940,6930,40
|
|
20240502,134500,1816789890,6940,6940,6940,6930,348
|
|
20240502,134400,1814375840,6930,6940,6940,6930,939
|
|
20240502,134300,1807859220,6930,6940,6940,6930,176
|
|
20240502,134200,1806638530,6940,6930,6940,6930,1004
|
|
20240502,134100,1799680800,6930,6930,6930,6930,74
|
|
20240502,134000,1799167980,6930,6930,6930,6930,103
|
|
20240502,133900,1798454190,6930,6930,6930,6930,74
|
|
20240502,133800,1797941370,6940,6940,6940,6940,100
|
|
20240502,133700,1797247370,6940,6930,6940,6930,668
|
|
20240502,133600,1792613140,6940,6940,6940,6940,673
|
|
20240502,133500,1787942520,6940,6930,6940,6930,194
|
|
20240502,133400,1786596870,6940,6930,6940,6930,117
|
|
20240502,133300,1785785860,6940,6930,6940,6930,254
|
|
20240502,133200,1784025360,6940,6940,6940,6940,168
|
|
20240502,133100,1782859440,6940,6930,6940,6930,72
|
|
20240502,133000,1782360470,6930,6940,6940,6930,189
|
|
20240502,132900,1781049780,6950,6950,6950,6950,0
|
|
20240502,132800,1781049780,6950,6940,6950,6940,444
|
|
20240502,132700,1777968390,6950,6940,6950,6940,270
|
|
20240502,132600,1776093990,6930,6940,6940,6930,373
|
|
20240502,132500,1773506080,6940,6940,6940,6940,715
|
|
20240502,132400,1768543980,6940,6930,6940,6930,791
|
|
20240502,132300,1763055150,6930,6930,6930,6930,539
|
|
20240502,132200,1759319880,6930,6930,6930,6930,241
|
|
20240502,132100,1757649750,6940,6930,6940,6930,102
|
|
20240502,132000,1756942840,6930,6930,6940,6930,488
|
|
20240502,131900,1753559190,6930,6930,6930,6930,0
|
|
20240502,131800,1753559190,6930,6940,6940,6930,287
|
|
20240502,131700,1751569090,6940,6940,6940,6940,23
|
|
20240502,131600,1751409470,6930,6930,6930,6930,71
|
|
20240502,131500,1750917440,6930,6930,6930,6930,0
|
|
20240502,131400,1750917440,6930,6940,6940,6930,190
|
|
20240502,131300,1749600520,6940,6940,6940,6940,241
|
|
20240502,131200,1747927980,6930,6940,6940,6930,131
|
|
20240502,131100,1747019550,6940,6940,6940,6930,129
|
|
20240502,131000,1746125260,6940,6940,6940,6930,72
|
|
20240502,130900,1745626280,6940,6940,6940,6940,1
|
|
20240502,130800,1745619340,6930,6940,6940,6930,472
|
|
20240502,130700,1742344370,6930,6930,6930,6930,52
|
|
20240502,130600,1741984010,6930,6930,6930,6930,168
|
|
20240502,130500,1740819770,6930,6930,6930,6930,0
|
|
20240502,130400,1740819770,6930,6930,6930,6930,134
|
|
20240502,130300,1739891150,6930,6930,6930,6930,637
|
|
20240502,130200,1735476740,6930,6930,6940,6930,134
|
|
20240502,130100,1734548070,6940,6940,6940,6940,2
|
|
20240502,130000,1734534190,6940,6930,6940,6930,751
|
|
20240502,125900,1729322540,6930,6930,6930,6930,250
|
|
20240502,125800,1727590040,6930,6930,6930,6930,267
|
|
20240502,125700,1725739730,6930,6940,6940,6930,79
|
|
20240502,125600,1725192090,6940,6940,6940,6930,273
|
|
20240502,125500,1723298180,6940,6940,6940,6940,120
|
|
20240502,125400,1722465380,6930,6930,6930,6930,168
|
|
20240502,125300,1721301140,6940,6940,6940,6940,131
|
|
20240502,125200,1720392000,6940,6930,6940,6930,573
|
|
20240502,125100,1716421090,6930,6930,6930,6930,97
|
|
20240502,125000,1715748880,6940,6930,6940,6930,274
|
|
20240502,124900,1713848030,6940,6940,6940,6940,40
|
|
20240502,124800,1713570430,6940,6940,6940,6930,87
|
|
20240502,124700,1712967360,6930,6930,6930,6930,203
|
|
20240502,124600,1711560570,6930,6940,6940,6930,72
|
|
20240502,124500,1711061590,6940,6940,6940,6940,400
|
|
20240502,124400,1708285590,6930,6920,6930,6920,1964
|
|
20240502,124300,1694692120,6920,6940,6940,6920,2976
|
|
20240502,124200,1674063600,6940,6950,6950,6940,129
|
|
20240502,124100,1673168260,6940,6940,6940,6940,0
|
|
20240502,124000,1673168260,6940,6940,6940,6940,122
|
|
20240502,123900,1672321580,6940,6940,6940,6940,403
|
|
20240502,123800,1669524760,6940,6940,6950,6940,1406
|
|
20240502,123700,1659764870,6940,6940,6940,6940,210
|
|
20240502,123600,1658307470,6950,6940,6950,6940,690
|
|
20240502,123500,1653513940,6960,6950,6960,6950,2
|
|
20240502,123400,1653500030,6950,6940,6950,6940,127
|
|
20240502,123300,1652618080,6950,6940,6950,6940,150
|
|
20240502,123200,1651576880,6950,6940,6960,6940,567
|
|
20240502,123100,1647637270,6950,6950,6950,6950,15
|
|
20240502,123000,1647533020,6950,6950,6960,6950,860
|
|
20240502,122900,1641556010,6960,6960,6960,6960,0
|
|
20240502,122800,1641556010,6960,6960,6960,6950,133
|
|
20240502,122700,1640631300,6970,6950,6970,6950,1258
|
|
20240502,122600,1631877670,6950,6950,6950,6950,11
|
|
20240502,122500,1631801220,6940,6940,6940,6940,168
|
|
20240502,122400,1630635300,6950,6950,6950,6950,232
|
|
20240502,122300,1629022900,6940,6950,6950,6940,173
|
|
20240502,122200,1627821260,6950,6940,6950,6940,96
|
|
20240502,122100,1627155010,6950,6950,6960,6940,1841
|
|
20240502,122000,1614368620,6960,6960,6960,6960,3
|
|
20240502,121900,1614347740,6950,6960,6960,6950,187
|
|
20240502,121800,1613047980,6960,6960,6960,6960,0
|
|
20240502,121700,1613047980,6960,6960,6960,6950,172
|
|
20240502,121600,1611852540,6960,6950,6960,6950,467
|
|
20240502,121500,1608602680,6950,6960,6960,6950,181
|
|
20240502,121400,1607343630,6960,6960,6960,6960,0
|
|
20240502,121300,1607343630,6960,6950,6960,6950,169
|
|
20240502,121200,1606169070,6960,6960,6960,6960,144
|
|
20240502,121100,1605166830,6960,6960,6960,6950,79
|
|
20240502,121000,1604617700,6960,6960,6960,6960,6
|
|
20240502,120900,1604575940,6960,6960,6960,6950,176
|
|
20240502,120800,1603352650,6960,6960,6960,6960,168
|
|
20240502,120700,1602183370,6960,6960,6960,6950,591
|
|
20240502,120600,1598075720,6960,6960,6960,6960,2
|
|
20240502,120500,1598061800,6960,6960,6960,6960,207
|
|
20240502,120400,1596621080,6960,6960,6960,6960,1
|
|
20240502,120300,1596614120,6960,6950,6960,6950,1930
|
|
20240502,120200,1583188710,6950,6950,6950,6950,34
|
|
20240502,120100,1582952410,6940,6940,6940,6930,748
|
|
20240502,120000,1577762010,6940,6930,6940,6930,581
|
|
20240502,115900,1573730480,6940,6950,6950,6940,459
|
|
20240502,115800,1570544870,6940,6940,6940,6940,97
|
|
20240502,115700,1569871690,6940,6940,6940,6940,85
|
|
20240502,115600,1569281790,6950,6950,6950,6950,4
|
|
20240502,115500,1569253990,6950,6950,6950,6950,0
|
|
20240502,115400,1569253990,6950,6950,6950,6940,1116
|
|
20240502,115300,1561500800,6950,6950,6950,6950,250
|
|
20240502,115200,1559763300,6960,6960,6960,6960,0
|
|
20240502,115100,1559763300,6960,6950,6960,6940,135
|
|
20240502,115000,1558826350,6950,6950,6950,6950,280
|
|
20240502,114900,1556880350,6950,6960,6960,6940,321
|
|
20240502,114800,1554651070,6950,6950,6950,6950,938
|
|
20240502,114700,1548131970,6950,6940,6950,6940,75
|
|
20240502,114600,1547611430,6950,6950,6960,6950,1406
|
|
20240502,114500,1537839320,6950,6940,6950,6930,1329
|
|
20240502,114400,1528614410,6940,6940,6940,6940,732
|
|
20240502,114300,1523534330,6940,6940,6940,6930,355
|
|
20240502,114200,1521071340,6930,6930,6930,6930,467
|
|
20240502,114100,1517835030,6930,6920,6930,6920,1121
|
|
20240502,114000,1510067210,6930,6930,6930,6930,801
|
|
20240502,113900,1504516280,6930,6930,6930,6920,502
|
|
20240502,113800,1501039100,6930,6930,6930,6930,162
|
|
20240502,113700,1499916440,6920,6930,6930,6920,849
|
|
20240502,113600,1494036220,6930,6920,6930,6920,686
|
|
20240502,113500,1489288990,6920,6920,6920,6910,306
|
|
20240502,113400,1487173150,6920,6920,6920,6920,6
|
|
20240502,113300,1487131630,6920,6910,6920,6910,322
|
|
20240502,113200,1484904250,6920,6920,6920,6920,18
|
|
20240502,113100,1484779690,6920,6920,6920,6910,517
|
|
20240502,113000,1481204330,6920,6920,6920,6920,76
|
|
20240502,112900,1480678410,6920,6920,6920,6910,825
|
|
20240502,112800,1474973650,6920,6920,6920,6920,465
|
|
20240502,112700,1471755850,6920,6920,6920,6920,1646
|
|
20240502,112600,1460365530,6910,6930,6930,6910,809
|
|
20240502,112500,1454760630,6930,6920,6930,6910,236
|
|
20240502,112400,1453128920,6920,6920,6920,6920,506
|
|
20240502,112300,1449627400,6920,6920,6930,6920,1400
|
|
20240502,112200,1439929670,6910,6920,6920,6910,73
|
|
20240502,112100,1439425220,6920,6910,6930,6910,1556
|
|
20240502,112000,1428667190,6910,6900,6910,6900,3644
|
|
20240502,111900,1403488350,6910,6900,6910,6900,866
|
|
20240502,111800,1397512650,6900,6910,6910,6900,147
|
|
20240502,111700,1396498030,6910,6910,6910,6910,200
|
|
20240502,111600,1395116030,6900,6910,6910,6900,259
|
|
20240502,111500,1393328920,6910,6910,6910,6910,25
|
|
20240502,111400,1393156170,6900,6910,6910,6900,1497
|
|
20240502,111300,1382825900,6910,6910,6920,6910,7545
|
|
20240502,111200,1330683910,6910,6920,6920,6910,308
|
|
20240502,111100,1328553970,6910,6910,6910,6910,1220
|
|
20240502,111000,1320123770,6910,6920,6920,6910,365
|
|
20240502,110900,1317599740,6920,6920,6920,6910,1634
|
|
20240502,110800,1306293760,6920,6920,6920,6910,195
|
|
20240502,110700,1304945060,6910,6910,6920,6910,112
|
|
20240502,110600,1304170970,6920,6920,6920,6910,272
|
|
20240502,110500,1302290400,6920,6920,6920,6920,314
|
|
20240502,110400,1300117520,6920,6910,6920,6910,111
|
|
20240502,110300,1299350310,6920,6920,6920,6920,108
|
|
20240502,110200,1298602950,6910,6910,6920,6910,1962
|
|
20240502,110100,1285044200,6920,6920,6920,6920,142
|
|
20240502,110000,1284061560,6920,6920,6930,6920,1667
|
|
20240502,105900,1272523920,6920,6910,6920,6910,2215
|
|
20240502,105800,1257197530,6920,6910,6920,6910,87
|
|
20240502,105700,1256596240,6910,6910,6910,6910,7656
|
|
20240502,105600,1203693280,6910,6900,6910,6900,1791
|
|
20240502,105500,1191325100,6900,6910,6910,6900,1535
|
|
20240502,105400,1180722090,6910,6940,6940,6910,16488
|
|
20240502,105300,1066709780,6940,6940,6940,6930,1947
|
|
20240502,105200,1053210600,6940,6940,6940,6940,451
|
|
20240502,105100,1050080660,6930,6930,6940,6930,224
|
|
20240502,105000,1048526340,6930,6940,6950,6920,9518
|
|
20240502,104900,982564090,6940,6950,6950,6940,1467
|
|
20240502,104800,972383060,6950,6950,6950,6940,549
|
|
20240502,104700,968570220,6950,6940,6950,6940,92
|
|
20240502,104600,967931590,6940,6940,6940,6930,1552
|
|
20240502,104500,957161420,6930,6940,6940,6930,88
|
|
20240502,104400,956551390,6940,6940,6940,6930,118
|
|
20240502,104300,955733170,6940,6940,6950,6940,1816
|
|
20240502,104200,943130120,6940,6940,6940,6940,166
|
|
20240502,104100,941978080,6940,6940,6940,6940,100
|
|
20240502,104000,941284080,6940,6950,6950,6940,171
|
|
20240502,103900,940097090,6940,6950,6960,6940,844
|
|
20240502,103800,934230800,6950,6940,6950,6940,608
|
|
20240502,103700,930007390,6940,6940,6940,6940,1287
|
|
20240502,103600,921075610,6940,6950,6950,6940,5123
|
|
20240502,103500,885520720,6950,6940,6950,6940,796
|
|
20240502,103400,879989470,6940,6950,6950,6940,607
|
|
20240502,103300,875772440,6950,6940,6950,6940,195
|
|
20240502,103200,874418950,6950,6950,6960,6940,7383
|
|
20240502,103100,823118910,6960,6960,6960,6960,2981
|
|
20240502,103000,802371150,6970,6970,6970,6970,120
|
|
20240502,102900,801534750,6980,6980,6980,6960,269
|
|
20240502,102800,799659390,6980,6970,6980,6960,295
|
|
20240502,102700,797604880,6970,6970,6980,6960,1260
|
|
20240502,102600,788826710,6970,6970,6970,6970,976
|
|
20240502,102500,782023990,6960,6960,6960,6960,1435
|
|
20240502,102400,772036390,6960,6960,6970,6960,786
|
|
20240502,102300,766565720,6960,6970,6970,6950,6293
|
|
20240502,102200,722778160,6970,6970,6970,6970,302
|
|
20240502,102100,720673220,6970,6970,6980,6960,1402
|
|
20240502,102000,710901650,6970,6980,6980,6960,7368
|
|
20240502,101900,659557750,6970,6990,6990,6970,502
|
|
20240502,101800,656054480,6980,6980,6980,6980,595
|
|
20240502,101700,651901380,6980,6990,7000,6980,2949
|
|
20240502,101600,631317190,6990,6980,6990,6980,600
|
|
20240502,101500,627124140,6980,6980,6980,6980,71
|
|
20240502,101400,626628560,6980,6980,6980,6980,100
|
|
20240502,101300,625930560,6980,6990,6990,6980,536
|
|
20240502,101200,622188430,6990,6990,6990,6990,43
|
|
20240502,101100,621887860,6990,7000,7000,6990,195
|
|
20240502,101000,620524200,7000,7000,7000,7000,70
|
|
20240502,100900,620034200,7000,6990,7000,6980,1948
|
|
20240502,100800,606416810,6990,6990,6990,6990,284
|
|
20240502,100700,604431650,6990,6980,6990,6980,129
|
|
20240502,100600,603530950,6980,6990,6990,6980,315
|
|
20240502,100500,601330230,6990,6990,6990,6980,270
|
|
20240502,100400,599444600,6990,6990,7000,6990,899
|
|
20240502,100300,593160200,7000,6990,7000,6990,266
|
|
20240502,100200,591300820,6990,6980,6990,6980,476
|
|
20240502,100100,587976330,6990,6990,6990,6980,310
|
|
20240502,100000,585810830,6980,6980,6980,6980,1659
|
|
20240502,095900,574231010,6980,6980,6990,6970,1589
|
|
20240502,095800,563155190,6990,6990,7000,6980,2674
|
|
20240502,095700,544490580,6990,7000,7010,6990,1246
|
|
20240502,095600,535771160,7000,7010,7010,7000,124
|
|
20240502,095500,534903060,7000,6990,7000,6990,467
|
|
20240502,095400,531634840,6990,7000,7000,6990,459
|
|
20240502,095300,528426420,6990,7000,7000,6990,289
|
|
20240502,095200,526404130,7000,6990,7000,6990,130
|
|
20240502,095100,525495360,6990,6990,6990,6980,2797
|
|
20240502,095000,505945040,6990,6980,6990,6980,815
|
|
20240502,094900,500249410,6990,6980,6990,6980,1006
|
|
20240502,094800,493220860,6990,6990,6990,6990,33
|
|
20240502,094700,492990190,6990,6990,6990,6980,330
|
|
20240502,094600,490684200,6990,6990,6990,6980,99
|
|
20240502,094500,489993150,6980,6990,6990,6980,356
|
|
20240502,094400,487505970,7000,6990,7000,6990,199
|
|
20240502,094300,486114950,6990,6990,6990,6990,342
|
|
20240502,094200,483724370,6990,7000,7000,6990,753
|
|
20240502,094100,478460790,7000,7010,7010,6990,2591
|
|
20240502,094000,460334330,7010,7010,7010,7000,448
|
|
20240502,093900,457194090,7010,7000,7010,7000,1138
|
|
20240502,093800,449219490,7010,7000,7010,7000,228
|
|
20240502,093700,447623380,7010,7010,7020,7010,681
|
|
20240502,093600,442849560,7020,7020,7020,7000,293
|
|
20240502,093500,440798500,7000,7010,7020,7000,3437
|
|
20240502,093400,416709260,7010,7000,7010,7000,802
|
|
20240502,093300,411090890,7010,7000,7010,7000,370
|
|
20240502,093200,408497990,7000,7000,7000,7000,447
|
|
20240502,093100,405368990,7000,7000,7010,7000,888
|
|
20240502,093000,399152560,7000,7020,7020,7000,2889
|
|
20240502,092900,378927480,7020,7020,7020,7010,184
|
|
20240502,092800,377637230,7020,7000,7020,7000,201
|
|
20240502,092700,376226230,7020,6990,7020,6990,800
|
|
20240502,092600,370626920,7000,7000,7000,6990,59
|
|
20240502,092500,370214220,7010,7020,7020,7010,406
|
|
20240502,092400,367366100,6990,6990,6990,6970,1981
|
|
20240502,092300,353535530,6990,7000,7000,6980,627
|
|
20240502,092200,349153510,7000,7030,7030,6980,10657
|
|
20240502,092100,274533530,7020,7020,7020,7020,1476
|
|
20240502,092000,264172010,7020,7010,7020,7000,4865
|
|
20240502,091900,230105280,7030,7010,7030,7010,170
|
|
20240502,091800,228912390,7010,7000,7010,7000,3297
|
|
20240502,091700,205825520,7000,6980,7010,6970,1531
|
|
20240502,091600,195138330,6980,7020,7020,6970,7499
|
|
20240502,091500,142695130,7010,7030,7030,7010,3197
|
|
20240502,091400,120272620,7030,7030,7030,7030,541
|
|
20240502,091300,116469390,7030,7040,7050,7030,456
|
|
20240502,091200,113262950,7040,7040,7040,7030,730
|
|
20240502,091100,108127270,7040,7040,7050,7040,1830
|
|
20240502,091000,95242520,7060,7060,7060,7040,1151
|
|
20240502,090900,87126030,7060,7070,7070,7060,617
|
|
20240502,090800,82768610,7060,7060,7060,7060,707
|
|
20240502,090700,77777190,7070,7060,7070,7060,1279
|
|
20240502,090600,68744110,7040,7070,7070,7040,713
|
|
20240502,090500,63717710,7080,7100,7100,7050,1170
|
|
20240502,090400,55456110,7080,7090,7100,7060,409
|
|
20240502,090300,52563660,7120,7100,7120,7080,1186
|
|
20240502,090200,44136450,7100,7100,7100,7100,103
|
|
20240502,090100,43405150,7070,7060,7070,7030,2726
|
|
20240502,090000,24184230,7070,7060,7070,7060,3423
|