605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,190100,1432200880,6890,6890,6890,6890,0
|
|
20240503,190000,1432200880,6890,6890,6890,6890,0
|
|
20240503,185900,1432200880,6890,6890,6890,6890,0
|
|
20240503,185800,1432200880,6890,6890,6890,6890,0
|
|
20240503,185700,1432200880,6890,6890,6890,6890,0
|
|
20240503,185600,1432200880,6890,6890,6890,6890,0
|
|
20240503,185500,1432200880,6890,6890,6890,6890,0
|
|
20240503,185400,1432200880,6890,6890,6890,6890,0
|
|
20240503,185300,1432200880,6890,6890,6890,6890,0
|
|
20240503,185200,1432200880,6890,6890,6890,6890,0
|
|
20240503,185100,1432200880,6890,6890,6890,6890,0
|
|
20240503,185000,1432200880,6890,6890,6890,6890,0
|
|
20240503,184900,1432200880,6890,6890,6890,6890,0
|
|
20240503,184800,1432200880,6890,6890,6890,6890,0
|
|
20240503,184700,1432200880,6890,6890,6890,6890,0
|
|
20240503,184600,1432200880,6890,6890,6890,6890,0
|
|
20240503,184500,1432200880,6890,6890,6890,6890,0
|
|
20240503,184400,1432200880,6890,6890,6890,6890,0
|
|
20240503,184300,1432200880,6890,6890,6890,6890,0
|
|
20240503,184200,1432200880,6890,6890,6890,6890,0
|
|
20240503,184100,1432200880,6890,6890,6890,6890,0
|
|
20240503,184000,1432200880,6890,6890,6890,6890,0
|
|
20240503,183900,1432200880,6890,6890,6890,6890,0
|
|
20240503,183800,1432200880,6890,6890,6890,6890,0
|
|
20240503,183700,1432200880,6890,6890,6890,6890,0
|
|
20240503,183600,1432200880,6890,6890,6890,6890,0
|
|
20240503,183500,1432200880,6890,6890,6890,6890,0
|
|
20240503,183400,1432200880,6890,6890,6890,6890,0
|
|
20240503,183300,1432200880,6890,6890,6890,6890,0
|
|
20240503,183200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,183100,1432200880,6890,6890,6890,6890,0
|
|
20240503,183000,1432200880,6890,6890,6890,6890,0
|
|
20240503,182900,1432200880,6890,6890,6890,6890,0
|
|
20240503,182800,1432200880,6890,6890,6890,6890,0
|
|
20240503,182700,1432200880,6890,6890,6890,6890,0
|
|
20240503,182600,1432200880,6890,6890,6890,6890,0
|
|
20240503,182500,1432200880,6890,6890,6890,6890,0
|
|
20240503,182400,1432200880,6890,6890,6890,6890,0
|
|
20240503,182300,1432200880,6890,6890,6890,6890,0
|
|
20240503,182200,1432200880,6890,6890,6890,6890,0
|
|
20240503,182100,1432200880,6890,6890,6890,6890,0
|
|
20240503,182000,1432200880,6890,6890,6890,6890,0
|
|
20240503,181900,1432200880,6890,6890,6890,6890,0
|
|
20240503,181800,1432200880,6890,6890,6890,6890,0
|
|
20240503,181700,1432200880,6890,6890,6890,6890,0
|
|
20240503,181600,1432200880,6890,6890,6890,6890,0
|
|
20240503,181500,1432200880,6890,6890,6890,6890,0
|
|
20240503,181400,1432200880,6890,6890,6890,6890,0
|
|
20240503,181300,1432200880,6890,6890,6890,6890,0
|
|
20240503,181200,1432200880,6890,6890,6890,6890,0
|
|
20240503,181100,1432200880,6890,6890,6890,6890,0
|
|
20240503,181000,1432200880,6890,6890,6890,6890,0
|
|
20240503,180900,1432200880,6890,6890,6890,6890,0
|
|
20240503,180800,1432200880,6890,6890,6890,6890,0
|
|
20240503,180700,1432200880,6890,6890,6890,6890,0
|
|
20240503,180600,1432200880,6890,6890,6890,6890,0
|
|
20240503,180500,1432200880,6890,6890,6890,6890,0
|
|
20240503,180400,1432200880,6890,6890,6890,6890,0
|
|
20240503,180300,1432200880,6890,6890,6890,6890,0
|
|
20240503,180200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,180100,1432200880,6890,6890,6890,6890,0
|
|
20240503,180000,1432200880,6890,6890,6890,6890,0
|
|
20240503,175900,1432200880,6890,6890,6890,6890,0
|
|
20240503,175800,1432200880,6890,6890,6890,6890,0
|
|
20240503,175700,1432200880,6890,6890,6890,6890,0
|
|
20240503,175600,1432200880,6890,6890,6890,6890,0
|
|
20240503,175500,1432200880,6890,6890,6890,6890,0
|
|
20240503,175400,1432200880,6890,6890,6890,6890,0
|
|
20240503,175300,1432200880,6890,6890,6890,6890,0
|
|
20240503,175200,1432200880,6890,6890,6890,6890,0
|
|
20240503,175100,1432200880,6890,6890,6890,6890,0
|
|
20240503,175000,1432200880,6890,6890,6890,6890,0
|
|
20240503,174900,1432200880,6890,6890,6890,6890,0
|
|
20240503,174800,1432200880,6890,6890,6890,6890,0
|
|
20240503,174700,1432200880,6890,6890,6890,6890,0
|
|
20240503,174600,1432200880,6890,6890,6890,6890,0
|
|
20240503,174500,1432200880,6890,6890,6890,6890,0
|
|
20240503,174400,1432200880,6890,6890,6890,6890,0
|
|
20240503,174300,1432200880,6890,6890,6890,6890,0
|
|
20240503,174200,1432200880,6890,6890,6890,6890,0
|
|
20240503,174100,1432200880,6890,6890,6890,6890,0
|
|
20240503,174000,1432200880,6890,6890,6890,6890,0
|
|
20240503,173900,1432200880,6890,6890,6890,6890,0
|
|
20240503,173800,1432200880,6890,6890,6890,6890,0
|
|
20240503,173700,1432200880,6890,6890,6890,6890,0
|
|
20240503,173600,1432200880,6890,6890,6890,6890,0
|
|
20240503,173500,1432200880,6890,6890,6890,6890,0
|
|
20240503,173400,1432200880,6890,6890,6890,6890,0
|
|
20240503,173300,1432200880,6890,6890,6890,6890,0
|
|
20240503,173200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,173100,1432200880,6890,6890,6890,6890,0
|
|
20240503,173000,1432200880,6890,6890,6890,6890,0
|
|
20240503,172900,1432200880,6890,6890,6890,6890,0
|
|
20240503,172800,1432200880,6890,6890,6890,6890,0
|
|
20240503,172700,1432200880,6890,6890,6890,6890,0
|
|
20240503,172600,1432200880,6890,6890,6890,6890,0
|
|
20240503,172500,1432200880,6890,6890,6890,6890,0
|
|
20240503,172400,1432200880,6890,6890,6890,6890,0
|
|
20240503,172300,1432200880,6890,6890,6890,6890,0
|
|
20240503,172200,1432200880,6890,6890,6890,6890,0
|
|
20240503,172100,1432200880,6890,6890,6890,6890,0
|
|
20240503,172000,1432200880,6890,6890,6890,6890,0
|
|
20240503,171900,1432200880,6890,6890,6890,6890,0
|
|
20240503,171800,1432200880,6890,6890,6890,6890,0
|
|
20240503,171700,1432200880,6890,6890,6890,6890,0
|
|
20240503,171600,1432200880,6890,6890,6890,6890,0
|
|
20240503,171500,1432200880,6890,6890,6890,6890,0
|
|
20240503,171400,1432200880,6890,6890,6890,6890,0
|
|
20240503,171300,1432200880,6890,6890,6890,6890,0
|
|
20240503,171200,1432200880,6890,6890,6890,6890,0
|
|
20240503,171100,1432200880,6890,6890,6890,6890,0
|
|
20240503,171000,1432200880,6890,6890,6890,6890,0
|
|
20240503,170900,1432200880,6890,6890,6890,6890,0
|
|
20240503,170800,1432200880,6890,6890,6890,6890,0
|
|
20240503,170700,1432200880,6890,6890,6890,6890,0
|
|
20240503,170600,1432200880,6890,6890,6890,6890,0
|
|
20240503,170500,1432200880,6890,6890,6890,6890,0
|
|
20240503,170400,1432200880,6890,6890,6890,6890,0
|
|
20240503,170300,1432200880,6890,6890,6890,6890,0
|
|
20240503,170200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,170100,1432200880,6890,6890,6890,6890,0
|
|
20240503,170000,1432200880,6890,6890,6890,6890,0
|
|
20240503,165900,1432200880,6890,6890,6890,6890,0
|
|
20240503,165800,1432200880,6890,6890,6890,6890,0
|
|
20240503,165700,1432200880,6890,6890,6890,6890,0
|
|
20240503,165600,1432200880,6890,6890,6890,6890,0
|
|
20240503,165500,1432200880,6890,6890,6890,6890,0
|
|
20240503,165400,1432200880,6890,6890,6890,6890,0
|
|
20240503,165300,1432200880,6890,6890,6890,6890,0
|
|
20240503,165200,1432200880,6890,6890,6890,6890,0
|
|
20240503,165100,1432200880,6890,6890,6890,6890,0
|
|
20240503,165000,1432200880,6890,6890,6890,6890,0
|
|
20240503,164900,1432200880,6890,6890,6890,6890,0
|
|
20240503,164800,1432200880,6890,6890,6890,6890,0
|
|
20240503,164700,1432200880,6890,6890,6890,6890,0
|
|
20240503,164600,1432200880,6890,6890,6890,6890,0
|
|
20240503,164500,1432200880,6890,6890,6890,6890,0
|
|
20240503,164400,1432200880,6890,6890,6890,6890,0
|
|
20240503,164300,1432200880,6890,6890,6890,6890,0
|
|
20240503,164200,1432200880,6890,6890,6890,6890,0
|
|
20240503,164100,1432200880,6890,6890,6890,6890,0
|
|
20240503,164000,1432200880,6890,6890,6890,6890,0
|
|
20240503,163900,1432200880,6890,6890,6890,6890,0
|
|
20240503,163800,1432200880,6890,6890,6890,6890,0
|
|
20240503,163700,1432200880,6890,6890,6890,6890,0
|
|
20240503,163600,1432200880,6890,6890,6890,6890,0
|
|
20240503,163500,1432200880,6890,6890,6890,6890,0
|
|
20240503,163400,1432200880,6890,6890,6890,6890,0
|
|
20240503,163300,1432200880,6890,6890,6890,6890,0
|
|
20240503,163200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,163100,1432200880,6890,6890,6890,6890,0
|
|
20240503,163000,1432200880,6890,6890,6890,6890,0
|
|
20240503,162900,1432200880,6890,6890,6890,6890,0
|
|
20240503,162800,1432200880,6890,6890,6890,6890,0
|
|
20240503,162700,1432200880,6890,6890,6890,6890,0
|
|
20240503,162600,1432200880,6890,6890,6890,6890,0
|
|
20240503,162500,1432200880,6890,6890,6890,6890,0
|
|
20240503,162400,1432200880,6890,6890,6890,6890,0
|
|
20240503,162300,1432200880,6890,6890,6890,6890,0
|
|
20240503,162200,1432200880,6890,6890,6890,6890,0
|
|
20240503,162100,1432200880,6890,6890,6890,6890,0
|
|
20240503,162000,1432200880,6890,6890,6890,6890,0
|
|
20240503,161900,1432200880,6890,6890,6890,6890,0
|
|
20240503,161800,1432200880,6890,6890,6890,6890,0
|
|
20240503,161700,1432200880,6890,6890,6890,6890,0
|
|
20240503,161600,1432200880,6890,6890,6890,6890,0
|
|
20240503,161500,1432200880,6890,6890,6890,6890,0
|
|
20240503,161400,1432200880,6890,6890,6890,6890,0
|
|
20240503,161300,1432200880,6890,6890,6890,6890,0
|
|
20240503,161200,1432200880,6890,6890,6890,6890,0
|
|
20240503,161100,1432200880,6890,6890,6890,6890,0
|
|
20240503,161000,1432200880,6890,6890,6890,6890,0
|
|
20240503,160900,1432200880,6890,6890,6890,6890,0
|
|
20240503,160800,1432200880,6890,6890,6890,6890,0
|
|
20240503,160700,1432200880,6890,6890,6890,6890,0
|
|
20240503,160600,1432200880,6890,6890,6890,6890,0
|
|
20240503,160500,1432200880,6890,6890,6890,6890,0
|
|
20240503,160400,1432200880,6890,6890,6890,6890,0
|
|
20240503,160300,1432200880,6890,6890,6890,6890,0
|
|
20240503,160200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,160100,1432200880,6890,6890,6890,6890,0
|
|
20240503,160000,1432200880,6890,6890,6890,6890,0
|
|
20240503,155900,1432200880,6890,6890,6890,6890,0
|
|
20240503,155800,1432200880,6890,6890,6890,6890,0
|
|
20240503,155700,1432200880,6890,6890,6890,6890,0
|
|
20240503,155600,1432200880,6890,6890,6890,6890,0
|
|
20240503,155500,1432200880,6890,6890,6890,6890,0
|
|
20240503,155400,1432200880,6890,6890,6890,6890,0
|
|
20240503,155300,1432200880,6890,6890,6890,6890,0
|
|
20240503,155200,1432200880,6890,6890,6890,6890,0
|
|
20240503,155100,1432200880,6890,6890,6890,6890,0
|
|
20240503,155000,1432200880,6890,6890,6890,6890,0
|
|
20240503,154900,1432200880,6890,6890,6890,6890,0
|
|
20240503,154800,1432200880,6890,6890,6890,6890,0
|
|
20240503,154700,1432200880,6890,6890,6890,6890,0
|
|
20240503,154600,1432200880,6890,6890,6890,6890,0
|
|
20240503,154500,1432200880,6890,6890,6890,6890,0
|
|
20240503,154400,1432200880,6890,6890,6890,6890,0
|
|
20240503,154300,1432200880,6890,6890,6890,6890,0
|
|
20240503,154200,1432200880,6890,6890,6890,6890,0
|
|
20240503,154100,1432200880,6890,6890,6890,6890,0
|
|
20240503,154000,1432200880,6890,6890,6890,6890,0
|
|
20240503,153900,1432200880,6890,6890,6890,6890,0
|
|
20240503,153800,1432200880,6890,6890,6890,6890,0
|
|
20240503,153700,1432200880,6890,6890,6890,6890,0
|
|
20240503,153600,1432200880,6890,6890,6890,6890,0
|
|
20240503,153500,1432200880,6890,6890,6890,6890,0
|
|
20240503,153400,1432200880,6890,6890,6890,6890,0
|
|
20240503,153300,1432200880,6890,6890,6890,6890,0
|
|
20240503,153200,1432200880,6890,6890,6890,6890,3398
|
|
20240503,153100,1432200880,6890,6890,6890,6890,0
|
|
20240503,153000,1432200880,6890,6890,6890,6890,3398
|
|
20240503,152900,1408788660,6890,6890,6890,6890,0
|
|
20240503,152800,1408788660,6890,6890,6890,6890,0
|
|
20240503,152700,1408788660,6890,6890,6890,6890,0
|
|
20240503,152600,1408788660,6890,6890,6890,6890,0
|
|
20240503,152500,1408788660,6890,6890,6890,6890,0
|
|
20240503,152400,1408788660,6890,6890,6890,6890,0
|
|
20240503,152300,1408788660,6890,6890,6890,6890,0
|
|
20240503,152200,1408788660,6890,6890,6890,6890,0
|
|
20240503,152100,1408788660,6890,6890,6890,6890,0
|
|
20240503,152000,1408788660,6890,6890,6890,6890,0
|
|
20240503,151900,1408788660,6890,6890,6920,6890,324
|
|
20240503,151800,1406554400,6900,6900,6900,6890,222
|
|
20240503,151700,1405023170,6890,6900,6920,6890,1231
|
|
20240503,151600,1396529740,6900,6900,6920,6900,640
|
|
20240503,151500,1392113720,6920,6900,6920,6900,329
|
|
20240503,151400,1389839730,6900,6890,6900,6890,1290
|
|
20240503,151300,1380941490,6890,6890,6900,6890,563
|
|
20240503,151200,1377062370,6890,6900,6900,6890,1467
|
|
20240503,151100,1366950900,6890,6900,6900,6890,507
|
|
20240503,151000,1363455600,6900,6900,6900,6900,68
|
|
20240503,150900,1362986400,6900,6890,6900,6890,389
|
|
20240503,150800,1360303000,6890,6890,6890,6890,838
|
|
20240503,150700,1354529180,6900,6900,6900,6900,318
|
|
20240503,150600,1352334980,6900,6900,6900,6900,45
|
|
20240503,150500,1352024480,6900,6900,6900,6900,93
|
|
20240503,150400,1351382780,6900,6900,6900,6900,809
|
|
20240503,150300,1345800680,6890,6900,6900,6890,154
|
|
20240503,150200,1344738320,6900,6900,6900,6900,20
|
|
20240503,150100,1344600320,6900,6910,6910,6900,126
|
|
20240503,150000,1343730910,6900,6900,6910,6900,75
|
|
20240503,145900,1343213400,6890,6900,6900,6890,84
|
|
20240503,145800,1342633810,6900,6890,6900,6890,566
|
|
20240503,145700,1338728830,6890,6890,6890,6890,0
|
|
20240503,145600,1338728830,6890,6900,6900,6890,437
|
|
20240503,145500,1335714800,6900,6900,6900,6900,2
|
|
20240503,145400,1335701000,6890,6900,6900,6890,17
|
|
20240503,145300,1335583710,6890,6890,6890,6890,25
|
|
20240503,145200,1335411460,6880,6890,6910,6880,3834
|
|
20240503,145100,1308996340,6900,6900,6900,6890,384
|
|
20240503,145000,1306346940,6900,6900,6900,6890,309
|
|
20240503,144900,1304215220,6900,6900,6900,6900,1
|
|
20240503,144800,1304208320,6890,6900,6900,6890,13
|
|
20240503,144700,1304118670,6900,6910,6910,6900,584
|
|
20240503,144600,1300088970,6910,6890,6910,6890,1221
|
|
20240503,144500,1291670990,6900,6900,6900,6890,1031
|
|
20240503,144400,1284560690,6900,6900,6900,6890,472
|
|
20240503,144300,1281304100,6900,6890,6900,6890,1078
|
|
20240503,144200,1273874680,6900,6910,6910,6890,1419
|
|
20240503,144100,1264083670,6900,6900,6900,6890,1014
|
|
20240503,144000,1257087360,6910,6900,6910,6900,103
|
|
20240503,143900,1256376640,6890,6890,6890,6890,0
|
|
20240503,143800,1256376640,6890,6920,6940,6890,2365
|
|
20240503,143700,1239991320,6920,6900,6920,6900,2078
|
|
20240503,143600,1225615340,6890,6900,6900,6890,453
|
|
20240503,143500,1222492590,6900,6900,6900,6900,48
|
|
20240503,143400,1222161390,6890,6890,6900,6890,2455
|
|
20240503,143300,1205245440,6900,6900,6900,6900,364
|
|
20240503,143200,1202733840,6900,6890,6900,6890,689
|
|
20240503,143100,1197986030,6900,6890,6900,6890,293
|
|
20240503,143000,1195967240,6890,6900,6900,6890,125
|
|
20240503,142900,1195105980,6890,6890,6890,6890,464
|
|
20240503,142800,1191909020,6890,6900,6900,6890,665
|
|
20240503,142700,1187326630,6890,6910,6910,6890,499
|
|
20240503,142600,1183883740,6900,6900,6900,6890,195
|
|
20240503,142500,1182538450,6900,6910,6910,6890,493
|
|
20240503,142400,1179135150,6900,6910,6910,6900,91
|
|
20240503,142300,1178507050,6910,6900,6910,6890,1252
|
|
20240503,142200,1169867290,6900,6900,6910,6900,140
|
|
20240503,142100,1168901210,6900,6900,6910,6900,1236
|
|
20240503,142000,1160372700,6900,6900,6900,6900,363
|
|
20240503,141900,1157868000,6900,6910,6910,6900,412
|
|
20240503,141800,1155022080,6900,6900,6900,6900,361
|
|
20240503,141700,1152531180,6900,6900,6900,6900,40
|
|
20240503,141600,1152255180,6900,6900,6900,6900,298
|
|
20240503,141500,1150198980,6910,6910,6910,6900,78
|
|
20240503,141400,1149660710,6910,6900,6910,6900,486
|
|
20240503,141300,1146305150,6910,6910,6910,6900,94
|
|
20240503,141200,1145656320,6910,6910,6910,6910,0
|
|
20240503,141100,1145656320,6910,6910,6910,6900,685
|
|
20240503,141000,1140927870,6910,6910,6910,6910,54
|
|
20240503,140900,1140554730,6910,6900,6910,6890,4387
|
|
20240503,140800,1110299540,6900,6890,6900,6890,89
|
|
20240503,140700,1109685580,6890,6890,6890,6890,365
|
|
20240503,140600,1107170730,6900,6900,6900,6900,106
|
|
20240503,140500,1106439330,6890,6900,6900,6890,3959
|
|
20240503,140400,1079124120,6900,6900,6910,6900,202
|
|
20240503,140300,1077730160,6900,6900,6900,6900,70
|
|
20240503,140200,1077247160,6900,6900,6900,6900,359
|
|
20240503,140100,1074770060,6900,6900,6900,6900,0
|
|
20240503,140000,1074770060,6900,6900,6900,6900,361
|
|
20240503,135900,1072279160,6910,6910,6910,6910,124
|
|
20240503,135800,1071422320,6900,6900,6910,6900,378
|
|
20240503,135700,1068814110,6910,6910,6910,6910,66
|
|
20240503,135600,1068358050,6900,6900,6910,6900,342
|
|
20240503,135500,1065998240,6900,6910,6910,6900,928
|
|
20240503,135400,1059586260,6910,6910,6910,6910,71
|
|
20240503,135300,1059095650,6910,6910,6910,6910,302
|
|
20240503,135200,1057008830,6910,6910,6910,6910,71
|
|
20240503,135100,1056518220,6910,6910,6910,6910,289
|
|
20240503,135000,1054521230,6910,6920,6920,6910,101
|
|
20240503,134900,1053822320,6910,6910,6910,6900,2137
|
|
20240503,134800,1039058350,6910,6910,6910,6910,2
|
|
20240503,134700,1039044530,6910,6900,6910,6900,408
|
|
20240503,134600,1036228670,6910,6910,6910,6910,0
|
|
20240503,134500,1036228670,6910,6900,6910,6900,332
|
|
20240503,134400,1033935310,6900,6900,6900,6900,270
|
|
20240503,134300,1032072310,6910,6900,6910,6900,72
|
|
20240503,134200,1031575500,6900,6910,6910,6900,431
|
|
20240503,134100,1028601350,6900,6910,6910,6900,111
|
|
20240503,134000,1027835050,6910,6910,6910,6910,104
|
|
20240503,133900,1027116410,6910,6910,6910,6900,627
|
|
20240503,133800,1022788550,6900,6900,6900,6900,270
|
|
20240503,133700,1020925550,6910,6900,6910,6900,7
|
|
20240503,133600,1020877190,6900,6910,6910,6900,77
|
|
20240503,133500,1020345830,6900,6920,6920,6900,397
|
|
20240503,133400,1017602020,6920,6910,6920,6910,373
|
|
20240503,133300,1015021570,6910,6910,6910,6910,290
|
|
20240503,133200,1013017670,6910,6910,6910,6910,71
|
|
20240503,133100,1012527060,6910,6910,6910,6910,470
|
|
20240503,133000,1009279360,6910,6900,6910,6900,295
|
|
20240503,132900,1007241620,6910,6900,6910,6900,279
|
|
20240503,132800,1005316430,6900,6910,6910,6900,83
|
|
20240503,132700,1004743610,6910,6910,6910,6910,314
|
|
20240503,132600,1002573870,6910,6910,6910,6910,898
|
|
20240503,132500,996368690,6910,6910,6910,6910,0
|
|
20240503,132400,996368690,6910,6910,6910,6910,271
|
|
20240503,132300,994496080,6910,6910,6910,6910,71
|
|
20240503,132200,994005470,6910,6910,6910,6910,279
|
|
20240503,132100,992077580,6910,6920,6920,6910,101
|
|
20240503,132000,991379370,6920,6910,6920,6910,272
|
|
20240503,131900,989499830,6910,6900,6910,6900,72
|
|
20240503,131800,989003020,6910,6910,6910,6910,10
|
|
20240503,131700,988933920,6900,6910,6910,6900,341
|
|
20240503,131600,986580390,6920,6910,6920,6910,191
|
|
20240503,131500,985260480,6910,6910,6910,6910,480
|
|
20240503,131400,981943680,6920,6910,6920,6910,33
|
|
20240503,131300,981715330,6910,6910,6910,6910,343
|
|
20240503,131200,979345200,6920,6910,6920,6910,66
|
|
20240503,131100,978889120,6910,6910,6910,6910,270
|
|
20240503,131000,977023420,6910,6910,6920,6910,172
|
|
20240503,130900,975834890,6910,6910,6910,6910,288
|
|
20240503,130800,973844810,6910,6910,6910,6910,72
|
|
20240503,130700,973347290,6920,6920,6920,6920,2
|
|
20240503,130600,973333450,6910,6910,6910,6910,342
|
|
20240503,130500,970970230,6910,6910,6910,6910,0
|
|
20240503,130400,970970230,6910,6910,6910,6900,501
|
|
20240503,130300,967508570,6910,6910,6910,6910,97
|
|
20240503,130200,966838300,6910,6900,6910,6900,555
|
|
20240503,130100,963006680,6910,6910,6910,6910,100
|
|
20240503,130000,962315680,6900,6900,6900,6900,342
|
|
20240503,125900,959955880,6910,6910,6910,6910,486
|
|
20240503,125800,956597620,6900,6900,6900,6900,20
|
|
20240503,125700,956459620,6900,6910,6910,6900,632
|
|
20240503,125600,952095920,6900,6900,6900,6900,0
|
|
20240503,125500,952095920,6900,6910,6910,6900,352
|
|
20240503,125400,949667020,6910,6910,6910,6910,2
|
|
20240503,125300,949653200,6900,6900,6900,6900,417
|
|
20240503,125200,946775900,6900,6920,6920,6900,2835
|
|
20240503,125100,927199120,6920,6920,6920,6910,460
|
|
20240503,125000,924019340,6910,6910,6910,6910,0
|
|
20240503,124900,924019340,6910,6910,6910,6910,136
|
|
20240503,124800,923079580,6910,6910,6910,6910,270
|
|
20240503,124700,921213880,6920,6910,6920,6910,94
|
|
20240503,124600,920564140,6910,6910,6920,6910,593
|
|
20240503,124500,916463490,6920,6910,6920,6910,61
|
|
20240503,124400,916041970,6910,6910,6910,6910,342
|
|
20240503,124300,913678750,6920,6900,6920,6900,407
|
|
20240503,124200,910866560,6900,6910,6910,6900,612
|
|
20240503,124100,906637840,6910,6910,6910,6910,0
|
|
20240503,124000,906637840,6910,6910,6910,6910,72
|
|
20240503,123900,906140320,6910,6910,6910,6910,270
|
|
20240503,123800,904274620,6910,6910,6910,6910,207
|
|
20240503,123700,902844250,6910,6920,6920,6910,311
|
|
20240503,123600,900695180,6920,6910,6920,6910,98
|
|
20240503,123500,900017740,6910,6920,6920,6910,286
|
|
20240503,123400,898041470,6910,6910,6910,6910,277
|
|
20240503,123300,896127400,6910,6910,6910,6910,270
|
|
20240503,123200,894261700,6910,6910,6910,6910,0
|
|
20240503,123100,894261700,6910,6910,6920,6910,347
|
|
20240503,123000,891863890,6920,6920,6920,6920,213
|
|
20240503,122900,890389930,6910,6920,6920,6910,179
|
|
20240503,122800,889151970,6910,6920,6920,6910,296
|
|
20240503,122700,887106350,6920,6910,6920,6910,87
|
|
20240503,122600,886505030,6910,6910,6910,6910,270
|
|
20240503,122500,884639330,6920,6910,6920,6910,77
|
|
20240503,122400,884107210,6910,6910,6910,6910,978
|
|
20240503,122300,877349230,6910,6910,6910,6910,72
|
|
20240503,122200,876851710,6920,6900,6920,6900,718
|
|
20240503,122100,871893020,6910,6900,6910,6900,73
|
|
20240503,122000,871389310,6910,6910,6910,6910,0
|
|
20240503,121900,871389310,6910,6910,6910,6910,13
|
|
20240503,121800,871299480,6900,6910,6910,6900,4912
|
|
20240503,121700,837386500,6910,6910,6910,6910,270
|
|
20240503,121600,835520800,6910,6910,6910,6910,72
|
|
20240503,121500,835023280,6910,6910,6910,6900,408
|
|
20240503,121400,832206700,6900,6900,6900,6900,72
|
|
20240503,121300,831709900,6900,6900,6900,6900,270
|
|
20240503,121200,829846900,6900,6910,6910,6900,204
|
|
20240503,121100,828437980,6900,6900,6900,6900,0
|
|
20240503,121000,828437980,6900,6910,6910,6900,886
|
|
20240503,120900,822319140,6910,6900,6910,6900,65
|
|
20240503,120800,821870610,6900,6900,6900,6900,343
|
|
20240503,120700,819503910,6900,6900,6900,6900,0
|
|
20240503,120600,819503910,6900,6900,6900,6900,275
|
|
20240503,120500,817606410,6900,6910,6910,6900,96
|
|
20240503,120400,816943770,6910,6910,6910,6900,502
|
|
20240503,120300,813477650,6910,6910,6910,6900,2246
|
|
20240503,120200,797978510,6900,6900,6900,6900,270
|
|
20240503,120100,796115510,6900,6910,6910,6900,164
|
|
20240503,120000,794982990,6910,6910,6910,6910,83
|
|
20240503,115900,794409460,6910,6910,6910,6910,79
|
|
20240503,115800,793863570,6910,6920,6920,6910,3
|
|
20240503,115700,793842830,6910,6900,6910,6900,521
|
|
20240503,115600,790246160,6910,6920,6920,6910,2084
|
|
20240503,115500,775844430,6920,6910,6920,6910,647
|
|
20240503,115400,771371660,6920,6920,6920,6920,506
|
|
20240503,115300,767870140,6910,6910,6910,6910,326
|
|
20240503,115200,765617480,6910,6920,6920,6910,74
|
|
20240503,115100,765106120,6920,6920,6920,6920,1
|
|
20240503,115000,765099200,6910,6910,6910,6910,342
|
|
20240503,114900,762735980,6910,6920,6920,6910,504
|
|
20240503,114800,759253300,6920,6920,6920,6910,449
|
|
20240503,114700,756149640,6910,6910,6910,6910,0
|
|
20240503,114600,756149640,6910,6910,6910,6910,343
|
|
20240503,114500,753779510,6910,6910,6910,6910,1
|
|
20240503,114400,753772600,6920,6910,6920,6910,343
|
|
20240503,114300,751402460,6910,6910,6910,6910,284
|
|
20240503,114200,749440020,6900,6900,6900,6900,94
|
|
20240503,114100,748791420,6910,6920,6920,6910,30
|
|
20240503,114000,748584090,6910,6910,6920,6910,124
|
|
20240503,113900,747727240,6900,6910,6910,6900,356
|
|
20240503,113800,745270700,6910,6910,6910,6910,140
|
|
20240503,113700,744303300,6900,6910,6910,6900,319
|
|
20240503,113600,742099730,6910,6910,6910,6910,90
|
|
20240503,113500,741477830,6910,6910,6920,6910,569
|
|
20240503,113400,737545040,6920,6920,6920,6920,0
|
|
20240503,113300,737545040,6920,6910,6920,6910,74
|
|
20240503,113200,737033680,6910,6910,6910,6910,270
|
|
20240503,113100,735167980,6920,6910,6920,6910,82
|
|
20240503,113000,734601260,6910,6920,6920,6910,2121
|
|
20240503,112900,719942830,6920,6910,6920,6910,220
|
|
20240503,112800,718421800,6910,6920,6920,6910,292
|
|
20240503,112700,716404070,6910,6920,6920,6910,43
|
|
20240503,112600,716106660,6910,6910,6910,6910,342
|
|
20240503,112500,713743440,6910,6920,6920,6910,54
|
|
20240503,112400,713370060,6910,6930,6930,6910,201
|
|
20240503,112300,711980860,6920,6920,6920,6920,144
|
|
20240503,112200,710984380,6920,6920,6920,6920,641
|
|
20240503,112100,706548660,6920,6920,6920,6920,270
|
|
20240503,112000,704680260,6920,6920,6920,6920,72
|
|
20240503,111900,704182020,6920,6920,6920,6920,270
|
|
20240503,111800,702313620,6920,6920,6920,6920,72
|
|
20240503,111700,701815380,6930,6930,6930,6920,281
|
|
20240503,111600,699870750,6920,6920,6920,6920,72
|
|
20240503,111500,699372510,6920,6920,6920,6920,271
|
|
20240503,111400,697497190,6920,6920,6920,6920,380
|
|
20240503,111300,694867590,6910,6920,6920,6910,83
|
|
20240503,111200,694293950,6910,6910,6910,6910,270
|
|
20240503,111100,692428250,6910,6910,6910,6910,72
|
|
20240503,111000,691930730,6910,6920,6920,6900,278
|
|
20240503,110900,690012440,6900,6910,6910,6900,572
|
|
20240503,110800,686060320,6910,6910,6910,6900,803
|
|
20240503,110700,680514290,6910,6910,6910,6900,336
|
|
20240503,110600,678193250,6910,6900,6920,6900,522
|
|
20240503,110500,674587930,6910,6910,6910,6900,175
|
|
20240503,110400,673379400,6910,6910,6910,6910,674
|
|
20240503,110300,668722060,6910,6910,6910,6910,402
|
|
20240503,110200,665944240,6920,6910,6920,6910,67
|
|
20240503,110100,665480610,6920,6920,6920,6910,305
|
|
20240503,110000,663372710,6910,6920,6920,6910,105
|
|
20240503,105900,662646890,6920,6910,6920,6900,2029
|
|
20240503,105800,648619200,6910,6910,6910,6910,750
|
|
20240503,105700,643436700,6910,6910,6910,6910,270
|
|
20240503,105600,641571000,6920,6920,6920,6910,166
|
|
20240503,105500,640423000,6920,6910,6920,6910,581
|
|
20240503,105400,636406290,6910,6920,6920,6910,90
|
|
20240503,105300,635784210,6920,6920,6920,6920,61
|
|
20240503,105200,635362090,6920,6910,6920,6910,363
|
|
20240503,105100,632853660,6920,6920,6920,6920,244
|
|
20240503,105000,631165180,6910,6910,6910,6910,342
|
|
20240503,104900,628801960,6930,6910,6930,6910,421
|
|
20240503,104800,625892650,6920,6920,6930,6910,337
|
|
20240503,104700,623563300,6910,6930,6930,6910,599
|
|
20240503,104600,619422260,6920,6920,6920,6910,648
|
|
20240503,104500,614941200,6910,6920,6920,6910,227
|
|
20240503,104400,613372600,6920,6920,6920,6920,11
|
|
20240503,104300,613296480,6920,6910,6920,6910,362
|
|
20240503,104200,610794860,6910,6910,6910,6910,33
|
|
20240503,104100,610566830,6910,6920,6920,6910,1987
|
|
20240503,104000,596836600,6910,6920,6920,6910,400
|
|
20240503,103900,594068720,6920,6920,6930,6910,426
|
|
20240503,103800,591124210,6920,6920,6920,6920,6
|
|
20240503,103700,591082690,6920,6920,6920,6910,2443
|
|
20240503,103600,574181710,6920,6920,6920,6920,464
|
|
20240503,103500,570970830,6920,6910,6920,6910,5121
|
|
20240503,103400,535571720,6910,6920,6920,6910,351
|
|
20240503,103300,533146220,6920,6920,6920,6920,129
|
|
20240503,103200,532253540,6920,6930,6930,6920,1137
|
|
20240503,103100,524384690,6920,6920,6920,6920,2377
|
|
20240503,103000,507935850,6920,6920,6930,6920,5455
|
|
20240503,102900,470186250,6930,6930,6930,6930,140
|
|
20240503,102800,469216050,6930,6940,6940,6920,2386
|
|
20240503,102700,452681800,6930,6930,6930,6930,432
|
|
20240503,102600,449688040,6930,6930,6930,6930,282
|
|
20240503,102500,447733780,6930,6940,6940,6930,379
|
|
20240503,102400,445106950,6940,6930,6940,6930,122
|
|
20240503,102300,444260990,6940,6930,6940,6930,336
|
|
20240503,102200,441932460,6940,6930,6940,6930,165
|
|
20240503,102100,440788540,6930,6930,6930,6930,342
|
|
20240503,102000,438418480,6940,6950,6950,6940,18
|
|
20240503,101900,438293530,6940,6940,6940,6930,398
|
|
20240503,101800,435532130,6940,6940,6940,6940,11
|
|
20240503,101700,435455790,6930,6940,6940,6930,605
|
|
20240503,101600,431258290,6950,6950,6950,6950,2
|
|
20240503,101500,431244390,6930,6940,6940,6930,83
|
|
20240503,101400,430668570,6940,6950,6950,6940,752
|
|
20240503,101300,425444970,6950,6940,6950,6930,115
|
|
20240503,101200,424647580,6930,6940,6940,6930,413
|
|
20240503,101100,421784060,6940,6940,6940,6930,149
|
|
20240503,101000,420750490,6940,6940,6940,6940,281
|
|
20240503,100900,418800350,6940,6940,6940,6940,357
|
|
20240503,100800,416322770,6930,6940,6940,6930,852
|
|
20240503,100700,410410620,6940,6940,6940,6940,599
|
|
20240503,100600,406253560,6940,6940,6940,6930,79
|
|
20240503,100500,405706020,6930,6940,6940,6930,501
|
|
20240503,100400,402233170,6930,6940,6940,6930,2620
|
|
20240503,100300,384075680,6940,6940,6960,6940,682
|
|
20240503,100200,379341300,6940,6940,6940,6930,219
|
|
20240503,100100,377822170,6940,6940,6940,6940,170
|
|
20240503,100000,376642370,6930,6950,6950,6930,422
|
|
20240503,095900,373711550,6970,6930,6970,6930,1482
|
|
20240503,095800,363407040,6940,6930,6940,6930,88
|
|
20240503,095700,362797150,6940,6930,6940,6930,113
|
|
20240503,095600,362013850,6930,6940,6940,6930,2927
|
|
20240503,095500,341720130,6940,6940,6940,6940,101
|
|
20240503,095400,341019190,6940,6950,6950,6940,281
|
|
20240503,095300,339069040,6940,6950,6950,6940,73
|
|
20240503,095200,338562410,6950,6950,6950,6940,380
|
|
20240503,095100,335925160,6950,6950,6950,6940,88
|
|
20240503,095000,335314280,6950,6950,6950,6950,117
|
|
20240503,094900,334501130,6950,6940,6950,6940,380
|
|
20240503,094800,331860930,6950,6940,6950,6940,277
|
|
20240503,094700,329938540,6960,6940,6960,6940,233
|
|
20240503,094600,328319900,6950,6950,6970,6950,1006
|
|
20240503,094500,321319110,6940,6940,6940,6940,542
|
|
20240503,094400,317557630,6960,6940,6970,6940,792
|
|
20240503,094300,312043710,6940,6920,6940,6920,950
|
|
20240503,094200,305459780,6920,6930,6930,6920,2453
|
|
20240503,094100,288470590,6930,6930,6940,6920,1032
|
|
20240503,094000,281314480,6930,6930,6930,6930,4525
|
|
20240503,093900,249956230,6930,6940,6940,6930,1077
|
|
20240503,093800,242482060,6950,6950,6950,6940,450
|
|
20240503,093700,239358990,6940,6940,6940,6940,31
|
|
20240503,093600,239143850,6940,6940,6950,6940,680
|
|
20240503,093500,234423640,6950,6950,6950,6940,67
|
|
20240503,093400,233958070,6940,6940,6950,6940,405
|
|
20240503,093300,231146770,6950,6950,6950,6950,329
|
|
20240503,093200,228860220,6960,6950,6960,6950,350
|
|
20240503,093100,226427660,6950,6950,6950,6950,1594
|
|
20240503,093000,215349360,6960,6970,6970,6960,211
|
|
20240503,092900,213880730,6960,6960,6970,6960,79
|
|
20240503,092800,213330880,6960,6960,6960,6960,352
|
|
20240503,092700,210880960,6960,6960,6960,6960,343
|
|
20240503,092600,208493680,6970,6970,6970,6970,36
|
|
20240503,092500,208242760,6970,6980,6980,6960,798
|
|
20240503,092400,202680810,6980,6980,6980,6980,0
|
|
20240503,092300,202680810,6980,6970,6980,6970,405
|
|
20240503,092200,199857850,6970,6970,6980,6970,1225
|
|
20240503,092100,191310870,6960,6970,6970,6960,91
|
|
20240503,092000,190677320,6970,6970,6970,6970,13
|
|
20240503,091900,190586710,6960,6970,6980,6960,160
|
|
20240503,091800,189472610,6970,6980,6980,6970,411
|
|
20240503,091700,186606530,6980,6990,6990,6980,620
|
|
20240503,091600,182275940,6970,6970,6990,6970,1100
|
|
20240503,091500,174594030,6970,6990,6990,6970,116
|
|
20240503,091400,173783390,6990,7000,7000,6970,169
|
|
20240503,091300,172602590,7000,6970,7000,6970,4233
|
|
20240503,091200,143023730,6970,6970,6970,6970,1249
|
|
20240503,091100,134318200,6970,6970,6970,6970,195
|
|
20240503,091000,132959050,6980,6970,6980,6950,4784
|
|
20240503,090900,99615090,6970,6950,6970,6950,2862
|
|
20240503,090800,79694780,6970,6960,6970,6940,1292
|
|
20240503,090700,70706910,6960,6960,6960,6960,1
|
|
20240503,090600,70699950,6940,6940,6960,6940,94
|
|
20240503,090500,70047170,6950,6950,6950,6950,728
|
|
20240503,090400,64987570,6940,6950,6960,6940,840
|
|
20240503,090300,59149550,6950,6960,6960,6950,186
|
|
20240503,090200,57856760,6960,6960,6960,6960,1
|
|
20240503,090100,57849800,6950,6950,6960,6950,557
|
|
20240503,090000,53973700,6950,6950,6950,6950,7766
|