579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183600,112776570,7470,7470,7470,7470,266
|
|
20240502,183500,112776570,7470,7470,7470,7470,0
|
|
20240502,183400,112776570,7470,7470,7470,7470,0
|
|
20240502,183300,112776570,7470,7470,7470,7470,0
|
|
20240502,183200,112776570,7470,7470,7470,7470,0
|
|
20240502,183100,112776570,7470,7470,7470,7470,0
|
|
20240502,183000,112776570,7470,7470,7470,7470,0
|
|
20240502,182900,112776570,7470,7470,7470,7470,0
|
|
20240502,182800,112776570,7470,7470,7470,7470,0
|
|
20240502,182700,112776570,7470,7470,7470,7470,0
|
|
20240502,182600,112776570,7470,7470,7470,7470,0
|
|
20240502,182500,112776570,7470,7470,7470,7470,0
|
|
20240502,182400,112776570,7470,7470,7470,7470,0
|
|
20240502,182300,112776570,7470,7470,7470,7470,0
|
|
20240502,182200,112776570,7470,7470,7470,7470,0
|
|
20240502,182100,112776570,7470,7470,7470,7470,0
|
|
20240502,182000,112776570,7470,7470,7470,7470,0
|
|
20240502,181900,112776570,7470,7470,7470,7470,0
|
|
20240502,181800,112776570,7470,7470,7470,7470,0
|
|
20240502,181700,112776570,7470,7470,7470,7470,0
|
|
20240502,181600,112776570,7470,7470,7470,7470,0
|
|
20240502,181500,112776570,7470,7470,7470,7470,0
|
|
20240502,181400,112776570,7470,7470,7470,7470,0
|
|
20240502,181300,112776570,7470,7470,7470,7470,0
|
|
20240502,181200,112776570,7470,7470,7470,7470,0
|
|
20240502,181100,112776570,7470,7470,7470,7470,0
|
|
20240502,181000,112776570,7470,7470,7470,7470,0
|
|
20240502,180900,112776570,7470,7470,7470,7470,0
|
|
20240502,180800,112776570,7470,7470,7470,7470,0
|
|
20240502,180700,112776570,7470,7470,7470,7470,0
|
|
20240502,180600,112776570,7470,7470,7470,7470,266
|
|
20240502,180500,112776570,7470,7470,7470,7470,0
|
|
20240502,180400,112776570,7470,7470,7470,7470,0
|
|
20240502,180300,112776570,7470,7470,7470,7470,0
|
|
20240502,180200,112776570,7470,7470,7470,7470,0
|
|
20240502,180100,112776570,7470,7470,7470,7470,0
|
|
20240502,180000,112776570,7470,7470,7470,7470,0
|
|
20240502,175900,112776570,7470,7470,7470,7470,0
|
|
20240502,175800,112776570,7470,7470,7470,7470,0
|
|
20240502,175700,112776570,7470,7470,7470,7470,0
|
|
20240502,175600,112776570,7470,7470,7470,7470,0
|
|
20240502,175500,112776570,7470,7470,7470,7470,0
|
|
20240502,175400,112776570,7470,7470,7470,7470,0
|
|
20240502,175300,112776570,7470,7470,7470,7470,0
|
|
20240502,175200,112776570,7470,7470,7470,7470,0
|
|
20240502,175100,112776570,7470,7470,7470,7470,0
|
|
20240502,175000,112776570,7470,7470,7470,7470,0
|
|
20240502,174900,112776570,7470,7470,7470,7470,0
|
|
20240502,174800,112776570,7470,7470,7470,7470,0
|
|
20240502,174700,112776570,7470,7470,7470,7470,0
|
|
20240502,174600,112776570,7470,7470,7470,7470,0
|
|
20240502,174500,112776570,7470,7470,7470,7470,0
|
|
20240502,174400,112776570,7470,7470,7470,7470,0
|
|
20240502,174300,112776570,7470,7470,7470,7470,0
|
|
20240502,174200,112776570,7470,7470,7470,7470,0
|
|
20240502,174100,112776570,7470,7470,7470,7470,0
|
|
20240502,174000,112776570,7470,7470,7470,7470,0
|
|
20240502,173900,112776570,7470,7470,7470,7470,0
|
|
20240502,173800,112776570,7470,7470,7470,7470,0
|
|
20240502,173700,112776570,7470,7470,7470,7470,0
|
|
20240502,173600,112776570,7470,7470,7470,7470,266
|
|
20240502,173500,112776570,7470,7470,7470,7470,0
|
|
20240502,173400,112776570,7470,7470,7470,7470,0
|
|
20240502,173300,112776570,7470,7470,7470,7470,0
|
|
20240502,173200,112776570,7470,7470,7470,7470,0
|
|
20240502,173100,112776570,7470,7470,7470,7470,0
|
|
20240502,173000,112776570,7470,7470,7470,7470,0
|
|
20240502,172900,112776570,7470,7470,7470,7470,0
|
|
20240502,172800,112776570,7470,7470,7470,7470,0
|
|
20240502,172700,112776570,7470,7470,7470,7470,0
|
|
20240502,172600,112776570,7470,7470,7470,7470,0
|
|
20240502,172500,112776570,7470,7470,7470,7470,0
|
|
20240502,172400,112776570,7470,7470,7470,7470,0
|
|
20240502,172300,112776570,7470,7470,7470,7470,0
|
|
20240502,172200,112776570,7470,7470,7470,7470,0
|
|
20240502,172100,112776570,7470,7470,7470,7470,0
|
|
20240502,172000,112776570,7470,7470,7470,7470,0
|
|
20240502,171900,112776570,7470,7470,7470,7470,0
|
|
20240502,171800,112776570,7470,7470,7470,7470,0
|
|
20240502,171700,112776570,7470,7470,7470,7470,0
|
|
20240502,171600,112776570,7470,7470,7470,7470,0
|
|
20240502,171500,112776570,7470,7470,7470,7470,0
|
|
20240502,171400,112776570,7470,7470,7470,7470,0
|
|
20240502,171300,112776570,7470,7470,7470,7470,0
|
|
20240502,171200,112776570,7470,7470,7470,7470,0
|
|
20240502,171100,112776570,7470,7470,7470,7470,0
|
|
20240502,171000,112776570,7470,7470,7470,7470,0
|
|
20240502,170900,112776570,7470,7470,7470,7470,0
|
|
20240502,170800,112776570,7470,7470,7470,7470,0
|
|
20240502,170700,112776570,7470,7470,7470,7470,0
|
|
20240502,170600,112776570,7470,7470,7470,7470,266
|
|
20240502,170500,112776570,7470,7470,7470,7470,0
|
|
20240502,170400,112776570,7470,7470,7470,7470,0
|
|
20240502,170300,112776570,7470,7470,7470,7470,0
|
|
20240502,170200,112776570,7470,7470,7470,7470,0
|
|
20240502,170100,112776570,7470,7470,7470,7470,0
|
|
20240502,170000,112776570,7470,7470,7470,7470,0
|
|
20240502,165900,112776570,7470,7470,7470,7470,0
|
|
20240502,165800,112776570,7470,7470,7470,7470,0
|
|
20240502,165700,112776570,7470,7470,7470,7470,0
|
|
20240502,165600,112776570,7470,7470,7470,7470,0
|
|
20240502,165500,112776570,7470,7470,7470,7470,0
|
|
20240502,165400,112776570,7470,7470,7470,7470,0
|
|
20240502,165300,112776570,7470,7470,7470,7470,0
|
|
20240502,165200,112776570,7470,7470,7470,7470,0
|
|
20240502,165100,112776570,7470,7470,7470,7470,0
|
|
20240502,165000,112776570,7470,7470,7470,7470,0
|
|
20240502,164900,112776570,7470,7470,7470,7470,0
|
|
20240502,164800,112776570,7470,7470,7470,7470,0
|
|
20240502,164700,112776570,7470,7470,7470,7470,0
|
|
20240502,164600,112776570,7470,7470,7470,7470,0
|
|
20240502,164500,112776570,7470,7470,7470,7470,0
|
|
20240502,164400,112776570,7470,7470,7470,7470,0
|
|
20240502,164300,112776570,7470,7470,7470,7470,0
|
|
20240502,164200,112776570,7470,7470,7470,7470,0
|
|
20240502,164100,112776570,7470,7470,7470,7470,0
|
|
20240502,164000,112776570,7470,7470,7470,7470,0
|
|
20240502,163900,112776570,7470,7470,7470,7470,0
|
|
20240502,163800,112776570,7470,7470,7470,7470,0
|
|
20240502,163700,112776570,7470,7470,7470,7470,0
|
|
20240502,163600,112776570,7470,7470,7470,7470,266
|
|
20240502,163500,112776570,7470,7470,7470,7470,0
|
|
20240502,163400,112776570,7470,7470,7470,7470,0
|
|
20240502,163300,112776570,7470,7470,7470,7470,0
|
|
20240502,163200,112776570,7470,7470,7470,7470,0
|
|
20240502,163100,112776570,7470,7470,7470,7470,0
|
|
20240502,163000,112776570,7470,7470,7470,7470,0
|
|
20240502,162900,112776570,7470,7470,7470,7470,0
|
|
20240502,162800,112776570,7470,7470,7470,7470,0
|
|
20240502,162700,112776570,7470,7470,7470,7470,0
|
|
20240502,162600,112776570,7470,7470,7470,7470,0
|
|
20240502,162500,112776570,7470,7470,7470,7470,0
|
|
20240502,162400,112776570,7470,7470,7470,7470,0
|
|
20240502,162300,112776570,7470,7470,7470,7470,0
|
|
20240502,162200,112776570,7470,7470,7470,7470,0
|
|
20240502,162100,112776570,7470,7470,7470,7470,0
|
|
20240502,162000,112776570,7470,7470,7470,7470,0
|
|
20240502,161900,112776570,7470,7470,7470,7470,0
|
|
20240502,161800,112776570,7470,7470,7470,7470,0
|
|
20240502,161700,112776570,7470,7470,7470,7470,0
|
|
20240502,161600,112776570,7470,7470,7470,7470,0
|
|
20240502,161500,112776570,7470,7470,7470,7470,0
|
|
20240502,161400,112776570,7470,7470,7470,7470,0
|
|
20240502,161300,112776570,7470,7470,7470,7470,0
|
|
20240502,161200,112776570,7470,7470,7470,7470,0
|
|
20240502,161100,112776570,7470,7470,7470,7470,0
|
|
20240502,161000,112776570,7470,7470,7470,7470,0
|
|
20240502,160900,112776570,7470,7470,7470,7470,0
|
|
20240502,160800,112776570,7470,7470,7470,7470,0
|
|
20240502,160700,112776570,7470,7470,7470,7470,0
|
|
20240502,160600,112776570,7470,7470,7470,7470,266
|
|
20240502,160500,112776570,7470,7470,7470,7470,0
|
|
20240502,160400,112776570,7470,7470,7470,7470,0
|
|
20240502,160300,112776570,7470,7470,7470,7470,0
|
|
20240502,160200,112776570,7470,7470,7470,7470,0
|
|
20240502,160100,112776570,7470,7470,7470,7470,0
|
|
20240502,160000,112776570,7470,7470,7470,7470,0
|
|
20240502,155900,112776570,7470,7470,7470,7470,0
|
|
20240502,155800,112776570,7470,7470,7470,7470,0
|
|
20240502,155700,112776570,7470,7470,7470,7470,0
|
|
20240502,155600,112776570,7470,7470,7470,7470,0
|
|
20240502,155500,112776570,7470,7470,7470,7470,0
|
|
20240502,155400,112776570,7470,7470,7470,7470,0
|
|
20240502,155300,112776570,7470,7470,7470,7470,0
|
|
20240502,155200,112776570,7470,7470,7470,7470,0
|
|
20240502,155100,112776570,7470,7470,7470,7470,0
|
|
20240502,155000,112776570,7470,7470,7470,7470,0
|
|
20240502,154900,112776570,7470,7470,7470,7470,0
|
|
20240502,154800,112776570,7470,7470,7470,7470,0
|
|
20240502,154700,112776570,7470,7470,7470,7470,0
|
|
20240502,154600,112776570,7470,7470,7470,7470,0
|
|
20240502,154500,112776570,7470,7470,7470,7470,0
|
|
20240502,154400,112776570,7470,7470,7470,7470,0
|
|
20240502,154300,112776570,7470,7470,7470,7470,0
|
|
20240502,154200,112776570,7470,7470,7470,7470,0
|
|
20240502,154100,112776570,7470,7470,7470,7470,0
|
|
20240502,154000,112776570,7470,7470,7470,7470,0
|
|
20240502,153900,112776570,7470,7470,7470,7470,0
|
|
20240502,153800,112776570,7470,7470,7470,7470,0
|
|
20240502,153700,112776570,7470,7470,7470,7470,0
|
|
20240502,153600,112776570,7470,7470,7470,7470,266
|
|
20240502,153500,112776570,7470,7470,7470,7470,0
|
|
20240502,153400,112776570,7470,7470,7470,7470,0
|
|
20240502,153300,112776570,7470,7470,7470,7470,0
|
|
20240502,153200,112776570,7470,7470,7470,7470,0
|
|
20240502,153100,112776570,7470,7470,7470,7470,0
|
|
20240502,153000,112776570,7470,7470,7470,7470,266
|
|
20240502,152900,110789550,7440,7440,7440,7440,0
|
|
20240502,152800,110789550,7440,7440,7440,7440,0
|
|
20240502,152700,110789550,7440,7440,7440,7440,0
|
|
20240502,152600,110789550,7440,7440,7440,7440,0
|
|
20240502,152500,110789550,7440,7440,7440,7440,0
|
|
20240502,152400,110789550,7440,7440,7440,7440,0
|
|
20240502,152300,110789550,7440,7440,7440,7440,0
|
|
20240502,152200,110789550,7440,7440,7440,7440,0
|
|
20240502,152100,110789550,7440,7440,7440,7440,0
|
|
20240502,152000,110789550,7440,7440,7440,7440,0
|
|
20240502,151900,110789550,7440,7440,7440,7440,34
|
|
20240502,151800,110536590,7440,7440,7440,7440,229
|
|
20240502,151700,108832830,7440,7440,7450,7440,252
|
|
20240502,151600,106957030,7450,7450,7450,7450,1
|
|
20240502,151500,106949580,7440,7440,7440,7440,32
|
|
20240502,151400,106711500,7440,7440,7440,7440,0
|
|
20240502,151300,106711500,7440,7440,7440,7440,54
|
|
20240502,151200,106309740,7440,7440,7440,7440,0
|
|
20240502,151100,106309740,7440,7440,7440,7440,28
|
|
20240502,151000,106101420,7440,7440,7440,7440,0
|
|
20240502,150900,106101420,7440,7440,7440,7440,27
|
|
20240502,150800,105900540,7440,7460,7460,7440,401
|
|
20240502,150700,102916450,7460,7460,7460,7460,0
|
|
20240502,150600,102916450,7460,7460,7460,7460,0
|
|
20240502,150500,102916450,7460,7460,7460,7460,27
|
|
20240502,150400,102715030,7460,7460,7460,7460,0
|
|
20240502,150300,102715030,7460,7460,7460,7460,0
|
|
20240502,150200,102715030,7460,7460,7460,7460,27
|
|
20240502,150100,102513610,7470,7470,7470,7470,0
|
|
20240502,150000,102513610,7470,7470,7470,7470,0
|
|
20240502,145900,102513610,7470,7470,7470,7470,1
|
|
20240502,145800,102506140,7440,7440,7440,7440,1
|
|
20240502,145700,102498700,7460,7450,7460,7450,64
|
|
20240502,145600,102021530,7450,7450,7450,7450,290
|
|
20240502,145500,99861030,7450,7450,7450,7450,0
|
|
20240502,145400,99861030,7450,7450,7450,7450,27
|
|
20240502,145300,99659880,7460,7460,7460,7460,0
|
|
20240502,145200,99659880,7460,7460,7460,7460,0
|
|
20240502,145100,99659880,7460,7450,7460,7450,6
|
|
20240502,145000,99615130,7450,7450,7450,7450,0
|
|
20240502,144900,99615130,7450,7450,7450,7450,327
|
|
20240502,144800,97178980,7450,7450,7450,7450,0
|
|
20240502,144700,97178980,7450,7450,7450,7450,0
|
|
20240502,144600,97178980,7450,7460,7460,7450,9
|
|
20240502,144500,97111850,7450,7450,7450,7450,26
|
|
20240502,144400,96918150,7450,7450,7450,7450,0
|
|
20240502,144300,96918150,7450,7450,7450,7450,0
|
|
20240502,144200,96918150,7450,7450,7450,7450,61
|
|
20240502,144100,96463700,7450,7450,7450,7450,116
|
|
20240502,144000,95599500,7450,7450,7450,7450,40
|
|
20240502,143900,95301500,7460,7460,7460,7460,0
|
|
20240502,143800,95301500,7460,7460,7460,7460,10
|
|
20240502,143700,95226900,7450,7460,7460,7450,26
|
|
20240502,143600,95033120,7450,7450,7450,7450,0
|
|
20240502,143500,95033120,7450,7450,7450,7450,0
|
|
20240502,143400,95033120,7450,7450,7450,7450,27
|
|
20240502,143300,94831970,7460,7460,7460,7460,0
|
|
20240502,143200,94831970,7460,7460,7460,7460,0
|
|
20240502,143100,94831970,7460,7460,7460,7460,27
|
|
20240502,143000,94630550,7450,7450,7450,7450,0
|
|
20240502,142900,94630550,7450,7460,7470,7450,38
|
|
20240502,142800,94347300,7470,7460,7470,7460,8
|
|
20240502,142700,94287560,7450,7450,7450,7450,0
|
|
20240502,142600,94287560,7450,7450,7450,7450,0
|
|
20240502,142500,94287560,7450,7450,7450,7450,27
|
|
20240502,142400,94086410,7450,7450,7450,7450,0
|
|
20240502,142300,94086410,7450,7450,7450,7450,0
|
|
20240502,142200,94086410,7450,7450,7450,7450,0
|
|
20240502,142100,94086410,7450,7450,7450,7450,27
|
|
20240502,142000,93885260,7450,7450,7450,7450,0
|
|
20240502,141900,93885260,7450,7450,7450,7450,0
|
|
20240502,141800,93885260,7450,7450,7450,7450,0
|
|
20240502,141700,93885260,7450,7460,7460,7450,27
|
|
20240502,141600,93684100,7450,7450,7450,7450,0
|
|
20240502,141500,93684100,7450,7450,7450,7450,150
|
|
20240502,141400,92566600,7460,7460,7460,7460,0
|
|
20240502,141300,92566600,7460,7460,7460,7460,27
|
|
20240502,141200,92365180,7460,7460,7460,7460,0
|
|
20240502,141100,92365180,7460,7460,7460,7460,2
|
|
20240502,141000,92350260,7450,7450,7450,7450,0
|
|
20240502,140900,92350260,7450,7450,7450,7450,27
|
|
20240502,140800,92149110,7450,7450,7450,7450,0
|
|
20240502,140700,92149110,7450,7450,7450,7450,0
|
|
20240502,140600,92149110,7450,7450,7450,7450,5
|
|
20240502,140500,92111860,7460,7460,7460,7460,22
|
|
20240502,140400,91947740,7460,7460,7460,7460,0
|
|
20240502,140300,91947740,7460,7460,7460,7460,0
|
|
20240502,140200,91947740,7460,7460,7460,7460,0
|
|
20240502,140100,91947740,7460,7460,7460,7460,115
|
|
20240502,140000,91089840,7460,7460,7460,7460,0
|
|
20240502,135900,91089840,7460,7460,7460,7460,0
|
|
20240502,135800,91089840,7460,7460,7460,7460,0
|
|
20240502,135700,91089840,7460,7460,7460,7460,39
|
|
20240502,135600,90798900,7460,7460,7460,7460,0
|
|
20240502,135500,90798900,7460,7460,7460,7460,0
|
|
20240502,135400,90798900,7460,7460,7460,7460,27
|
|
20240502,135300,90597480,7470,7470,7470,7470,5
|
|
20240502,135200,90560130,7470,7470,7470,7470,0
|
|
20240502,135100,90560130,7470,7470,7470,7470,0
|
|
20240502,135000,90560130,7470,7470,7470,7470,0
|
|
20240502,134900,90560130,7470,7470,7470,7470,0
|
|
20240502,134800,90560130,7470,7470,7470,7470,10
|
|
20240502,134700,90485430,7460,7460,7460,7460,0
|
|
20240502,134600,90485430,7460,7460,7460,7460,0
|
|
20240502,134500,90485430,7460,7460,7460,7460,0
|
|
20240502,134400,90485430,7460,7460,7460,7460,19
|
|
20240502,134300,90343690,7450,7450,7450,7450,0
|
|
20240502,134200,90343690,7450,7450,7450,7450,0
|
|
20240502,134100,90343690,7450,7450,7450,7450,0
|
|
20240502,134000,90343690,7450,7450,7450,7450,0
|
|
20240502,133900,90343690,7450,7450,7450,7450,0
|
|
20240502,133800,90343690,7450,7450,7450,7450,0
|
|
20240502,133700,90343690,7450,7450,7450,7450,23
|
|
20240502,133600,90172340,7460,7460,7460,7460,0
|
|
20240502,133500,90172340,7460,7460,7460,7460,0
|
|
20240502,133400,90172340,7460,7460,7460,7460,1
|
|
20240502,133300,90164880,7450,7450,7450,7450,22
|
|
20240502,133200,90000980,7450,7450,7450,7450,0
|
|
20240502,133100,90000980,7450,7450,7450,7450,0
|
|
20240502,133000,90000980,7450,7450,7450,7450,0
|
|
20240502,132900,90000980,7450,7450,7450,7450,23
|
|
20240502,132800,89829630,7450,7450,7450,7450,0
|
|
20240502,132700,89829630,7450,7450,7450,7450,0
|
|
20240502,132600,89829630,7450,7450,7450,7450,23
|
|
20240502,132500,89658280,7460,7460,7460,7460,2
|
|
20240502,132400,89643360,7450,7450,7450,7450,0
|
|
20240502,132300,89643360,7450,7450,7450,7450,0
|
|
20240502,132200,89643360,7450,7450,7450,7450,0
|
|
20240502,132100,89643360,7450,7450,7450,7450,22
|
|
20240502,132000,89479460,7450,7450,7450,7450,1
|
|
20240502,131900,89472010,7450,7450,7450,7450,0
|
|
20240502,131800,89472010,7450,7460,7460,7450,22
|
|
20240502,131700,89308100,7460,7460,7460,7460,0
|
|
20240502,131600,89308100,7460,7460,7460,7460,0
|
|
20240502,131500,89308100,7460,7460,7460,7460,0
|
|
20240502,131400,89308100,7460,7460,7460,7460,22
|
|
20240502,131300,89143980,7460,7460,7460,7460,0
|
|
20240502,131200,89143980,7460,7460,7460,7460,0
|
|
20240502,131100,89143980,7460,7460,7460,7460,0
|
|
20240502,131000,89143980,7460,7460,7460,7460,24
|
|
20240502,130900,88964940,7460,7460,7460,7460,0
|
|
20240502,130800,88964940,7460,7460,7460,7460,0
|
|
20240502,130700,88964940,7460,7460,7460,7460,0
|
|
20240502,130600,88964940,7460,7450,7460,7450,28
|
|
20240502,130500,88756280,7450,7450,7450,7450,0
|
|
20240502,130400,88756280,7450,7450,7450,7450,0
|
|
20240502,130300,88756280,7450,7450,7450,7450,0
|
|
20240502,130200,88756280,7450,7450,7450,7450,22
|
|
20240502,130100,88592380,7450,7450,7450,7450,0
|
|
20240502,130000,88592380,7450,7450,7450,7450,15
|
|
20240502,125900,88480630,7450,7450,7450,7450,15
|
|
20240502,125800,88368880,7450,7450,7450,7450,22
|
|
20240502,125700,88204980,7450,7450,7450,7450,0
|
|
20240502,125600,88204980,7450,7450,7450,7450,15
|
|
20240502,125500,88093230,7450,7450,7450,7450,0
|
|
20240502,125400,88093230,7450,7450,7450,7450,22
|
|
20240502,125300,87929330,7450,7450,7450,7450,15
|
|
20240502,125200,87817580,7450,7450,7450,7450,0
|
|
20240502,125100,87817580,7450,7450,7450,7450,23
|
|
20240502,125000,87646230,7460,7460,7460,7460,27
|
|
20240502,124900,87444810,7460,7460,7460,7460,0
|
|
20240502,124800,87444810,7460,7450,7460,7450,24
|
|
20240502,124700,87266000,7450,7450,7460,7450,24
|
|
20240502,124600,87087130,7460,7450,7460,7450,680
|
|
20240502,124500,82014680,7440,7440,7440,7440,0
|
|
20240502,124400,82014680,7440,7440,7440,7440,34
|
|
20240502,124300,81761720,7450,7450,7450,7450,3
|
|
20240502,124200,81739370,7450,7450,7450,7450,11
|
|
20240502,124100,81657420,7450,7450,7450,7450,7
|
|
20240502,124000,81605270,7450,7450,7450,7450,200
|
|
20240502,123900,80115270,7450,7450,7450,7450,22
|
|
20240502,123800,79951370,7450,7450,7450,7450,15
|
|
20240502,123700,79839620,7450,7450,7450,7450,0
|
|
20240502,123600,79839620,7450,7450,7450,7450,0
|
|
20240502,123500,79839620,7450,7450,7450,7450,43
|
|
20240502,123400,79519270,7450,7450,7450,7450,0
|
|
20240502,123300,79519270,7450,7450,7450,7450,0
|
|
20240502,123200,79519270,7450,7450,7450,7450,14
|
|
20240502,123100,79414970,7450,7450,7450,7450,22
|
|
20240502,123000,79251070,7450,7450,7450,7450,0
|
|
20240502,122900,79251070,7450,7450,7450,7450,15
|
|
20240502,122800,79139320,7450,7450,7450,7450,0
|
|
20240502,122700,79139320,7450,7450,7450,7450,23
|
|
20240502,122600,78967970,7450,7450,7450,7450,15
|
|
20240502,122500,78856220,7450,7450,7450,7450,0
|
|
20240502,122400,78856220,7450,7450,7450,7450,22
|
|
20240502,122300,78692320,7450,7450,7450,7450,15
|
|
20240502,122200,78580570,7450,7450,7450,7450,0
|
|
20240502,122100,78580570,7450,7450,7450,7450,0
|
|
20240502,122000,78580570,7450,7450,7450,7450,38
|
|
20240502,121900,78297470,7450,7450,7450,7450,0
|
|
20240502,121800,78297470,7450,7450,7450,7450,0
|
|
20240502,121700,78297470,7450,7450,7450,7450,14
|
|
20240502,121600,78193170,7450,7450,7450,7450,22
|
|
20240502,121500,78029270,7450,7450,7450,7450,0
|
|
20240502,121400,78029270,7450,7450,7450,7450,15
|
|
20240502,121300,77917520,7450,7450,7450,7450,0
|
|
20240502,121200,77917520,7450,7450,7450,7450,22
|
|
20240502,121100,77753620,7450,7450,7450,7450,16
|
|
20240502,121000,77634420,7450,7450,7450,7450,0
|
|
20240502,120900,77634420,7450,7450,7450,7450,23
|
|
20240502,120800,77463070,7450,7450,7450,7450,15
|
|
20240502,120700,77351320,7450,7450,7450,7450,0
|
|
20240502,120600,77351320,7450,7450,7450,7450,0
|
|
20240502,120500,77351320,7450,7440,7450,7440,36
|
|
20240502,120400,77083270,7450,7450,7450,7450,1
|
|
20240502,120300,77075820,7450,7450,7450,7450,1
|
|
20240502,120200,77068370,7440,7440,7440,7440,14
|
|
20240502,120100,76964210,7440,7440,7440,7440,23
|
|
20240502,120000,76793090,7440,7440,7440,7440,0
|
|
20240502,115900,76793090,7440,7440,7440,7440,15
|
|
20240502,115800,76681490,7440,7440,7440,7440,0
|
|
20240502,115700,76681490,7440,7440,7440,7440,23
|
|
20240502,115600,76510370,7440,7440,7440,7440,0
|
|
20240502,115500,76510370,7440,7450,7450,7440,34
|
|
20240502,115400,76257220,7450,7450,7450,7450,45
|
|
20240502,115300,75921970,7440,7440,7440,7440,22
|
|
20240502,115200,75758290,7440,7440,7440,7440,15
|
|
20240502,115100,75646690,7440,7440,7440,7440,0
|
|
20240502,115000,75646690,7440,7440,7440,7440,0
|
|
20240502,114900,75646690,7440,7440,7440,7440,37
|
|
20240502,114800,75371410,7440,7440,7440,7440,0
|
|
20240502,114700,75371410,7440,7440,7440,7440,0
|
|
20240502,114600,75371410,7440,7440,7440,7440,14
|
|
20240502,114500,75267250,7440,7440,7440,7440,22
|
|
20240502,114400,75103570,7440,7440,7440,7440,0
|
|
20240502,114300,75103570,7440,7440,7440,7440,15
|
|
20240502,114200,74991970,7440,7440,7440,7440,0
|
|
20240502,114100,74991970,7440,7440,7440,7440,23
|
|
20240502,114000,74820850,7440,7440,7440,7440,15
|
|
20240502,113900,74709250,7440,7440,7440,7440,0
|
|
20240502,113800,74709250,7440,7440,7440,7440,23
|
|
20240502,113700,74538130,7440,7440,7440,7440,15
|
|
20240502,113600,74426530,7440,7440,7440,7440,0
|
|
20240502,113500,74426530,7440,7440,7440,7440,0
|
|
20240502,113400,74426530,7440,7440,7440,7440,37
|
|
20240502,113300,74151250,7440,7440,7440,7440,0
|
|
20240502,113200,74151250,7440,7440,7440,7440,0
|
|
20240502,113100,74151250,7440,7440,7440,7440,14
|
|
20240502,113000,74047090,7440,7440,7440,7440,22
|
|
20240502,112900,73883410,7440,7440,7440,7440,0
|
|
20240502,112800,73883410,7440,7440,7440,7440,15
|
|
20240502,112700,73771810,7440,7440,7440,7440,0
|
|
20240502,112600,73771810,7440,7440,7440,7440,22
|
|
20240502,112500,73608130,7440,7440,7440,7440,15
|
|
20240502,112400,73496530,7450,7450,7450,7450,200
|
|
20240502,112300,72006530,7450,7450,7450,7450,10
|
|
20240502,112200,71932030,7440,7440,7440,7440,37
|
|
20240502,112100,71656750,7440,7440,7440,7440,0
|
|
20240502,112000,71656750,7440,7440,7440,7440,0
|
|
20240502,111900,71656750,7440,7440,7440,7440,15
|
|
20240502,111800,71545150,7450,7450,7450,7450,20
|
|
20240502,111700,71396150,7440,7440,7440,7440,0
|
|
20240502,111600,71396150,7440,7450,7450,7440,15
|
|
20240502,111500,71284540,7450,7450,7450,7450,0
|
|
20240502,111400,71284540,7450,7450,7450,7450,0
|
|
20240502,111300,71284540,7450,7440,7450,7440,25
|
|
20240502,111200,71098510,7440,7440,7440,7440,16
|
|
20240502,111100,70979470,7430,7430,7430,7430,700
|
|
20240502,111000,65778470,7430,7430,7430,7430,15
|
|
20240502,110900,65667020,7430,7430,7430,7430,21
|
|
20240502,110800,65510990,7430,7430,7430,7430,0
|
|
20240502,110700,65510990,7430,7430,7430,7430,0
|
|
20240502,110600,65510990,7430,7430,7430,7430,170
|
|
20240502,110500,64247890,7460,7420,7460,7420,939
|
|
20240502,110400,57271620,7420,7420,7420,7420,15
|
|
20240502,110300,57160320,7420,7420,7420,7420,0
|
|
20240502,110200,57160320,7420,7420,7420,7420,0
|
|
20240502,110100,57160320,7420,7420,7420,7420,36
|
|
20240502,110000,56893200,7430,7430,7430,7430,0
|
|
20240502,105900,56893200,7430,7430,7430,7430,25
|
|
20240502,105800,56707450,7420,7420,7420,7420,36
|
|
20240502,105700,56440330,7430,7430,7430,7430,2
|
|
20240502,105600,56425470,7420,7420,7420,7420,0
|
|
20240502,105500,56425470,7420,7430,7430,7420,16
|
|
20240502,105400,56306740,7430,7420,7430,7420,185
|
|
20240502,105300,54932540,7420,7420,7420,7420,0
|
|
20240502,105200,54932540,7420,7420,7420,7420,15
|
|
20240502,105100,54821240,7430,7430,7430,7430,101
|
|
20240502,105000,54070810,7420,7420,7420,7420,22
|
|
20240502,104900,53907570,7420,7420,7420,7420,15
|
|
20240502,104800,53796270,7430,7430,7430,7430,100
|
|
20240502,104700,53053270,7420,7420,7420,7420,13
|
|
20240502,104600,52956810,7430,7430,7430,7430,24
|
|
20240502,104500,52778490,7430,7430,7430,7430,0
|
|
20240502,104400,52778490,7430,7430,7430,7430,118
|
|
20240502,104300,51901750,7430,7420,7430,7420,35
|
|
20240502,104200,51641920,7420,7420,7420,7420,15
|
|
20240502,104100,51530620,7430,7430,7430,7430,1
|
|
20240502,104000,51523190,7430,7430,7430,7430,0
|
|
20240502,103900,51523190,7430,7430,7430,7430,15
|
|
20240502,103800,51411740,7420,7430,7430,7420,139
|
|
20240502,103700,50380230,7430,7430,7430,7430,19
|
|
20240502,103600,50239060,7430,7440,7440,7430,18
|
|
20240502,103500,50105290,7450,7450,7450,7450,1
|
|
20240502,103400,50097840,7450,7450,7450,7450,1
|
|
20240502,103300,50090390,7450,7450,7450,7450,0
|
|
20240502,103200,50090390,7450,7430,7450,7430,526
|
|
20240502,103100,46182120,7440,7440,7440,7440,1
|
|
20240502,103000,46174680,7440,7440,7440,7440,14
|
|
20240502,102900,46070520,7450,7450,7450,7450,25
|
|
20240502,102800,45884270,7460,7460,7460,7460,1
|
|
20240502,102700,45876810,7450,7450,7460,7450,593
|
|
20240502,102600,41456900,7450,7450,7450,7450,20
|
|
20240502,102500,41307900,7440,7440,7440,7440,0
|
|
20240502,102400,41307900,7440,7450,7450,7440,39
|
|
20240502,102300,41017720,7450,7450,7450,7450,0
|
|
20240502,102200,41017720,7450,7450,7450,7450,0
|
|
20240502,102100,41017720,7450,7440,7450,7440,30
|
|
20240502,102000,40794260,7430,7430,7430,7430,0
|
|
20240502,101900,40794260,7430,7430,7430,7430,22
|
|
20240502,101800,40630800,7430,7430,7430,7430,15
|
|
20240502,101700,40519350,7440,7430,7440,7430,13
|
|
20240502,101600,40422710,7440,7440,7440,7440,15
|
|
20240502,101500,40311110,7440,7440,7440,7440,314
|
|
20240502,101400,37974950,7440,7440,7440,7440,0
|
|
20240502,101300,37974950,7440,7440,7440,7440,0
|
|
20240502,101200,37974950,7440,7440,7440,7440,37
|
|
20240502,101100,37699670,7440,7440,7440,7440,0
|
|
20240502,101000,37699670,7440,7440,7440,7440,200
|
|
20240502,100900,36211670,7440,7440,7440,7440,36
|
|
20240502,100800,35943830,7450,7450,7450,7450,0
|
|
20240502,100700,35943830,7450,7450,7450,7450,1
|
|
20240502,100600,35936380,7440,7440,7440,7440,15
|
|
20240502,100500,35824780,7450,7450,7450,7450,0
|
|
20240502,100400,35824780,7450,7440,7450,7440,23
|
|
20240502,100300,35653650,7440,7440,7440,7440,15
|
|
20240502,100200,35542050,7440,7440,7440,7440,0
|
|
20240502,100100,35542050,7440,7440,7440,7440,21
|
|
20240502,100000,35385810,7450,7450,7450,7450,18
|
|
20240502,095900,35251710,7450,7450,7450,7450,0
|
|
20240502,095800,35251710,7450,7460,7460,7450,43
|
|
20240502,095700,34931350,7470,7470,7470,7470,0
|
|
20240502,095600,34931350,7470,7470,7470,7470,0
|
|
20240502,095500,34931350,7470,7470,7470,7470,1
|
|
20240502,095400,34923880,7450,7440,7450,7440,43
|
|
20240502,095300,34603900,7450,7450,7450,7450,1
|
|
20240502,095200,34596450,7450,7450,7450,7450,4
|
|
20240502,095100,34566650,7440,7450,7450,7440,20
|
|
20240502,095000,34417760,7460,7470,7470,7460,20
|
|
20240502,094900,34268460,7480,7480,7480,7480,0
|
|
20240502,094800,34268460,7480,7480,7480,7480,2
|
|
20240502,094700,34253500,7480,7480,7480,7480,1
|
|
20240502,094600,34246020,7450,7450,7450,7450,0
|
|
20240502,094500,34246020,7450,7440,7450,7440,60
|
|
20240502,094400,33799160,7440,7440,7440,7440,0
|
|
20240502,094300,33799160,7440,7440,7440,7440,0
|
|
20240502,094200,33799160,7440,7440,7440,7440,37
|
|
20240502,094100,33523880,7450,7450,7450,7450,0
|
|
20240502,094000,33523880,7450,7450,7450,7450,0
|
|
20240502,093900,33523880,7450,7440,7450,7440,20
|
|
20240502,093800,33375030,7440,7440,7440,7440,21
|
|
20240502,093700,33218790,7440,7440,7440,7440,254
|
|
20240502,093600,31329030,7450,7450,7450,7450,316
|
|
20240502,093500,28974830,7450,7450,7450,7450,22
|
|
20240502,093400,28810930,7460,7460,7460,7460,0
|
|
20240502,093300,28810930,7460,7460,7460,7460,2
|
|
20240502,093200,28796010,7460,7460,7460,7460,1
|
|
20240502,093100,28788550,7460,7460,7460,7460,0
|
|
20240502,093000,28788550,7460,7460,7460,7460,401
|
|
20240502,092900,25797090,7450,7460,7460,7450,17
|
|
20240502,092800,25670410,7460,7460,7460,7460,9
|
|
20240502,092700,25603270,7460,7460,7460,7460,16
|
|
20240502,092600,25483910,7460,7450,7460,7450,178
|
|
20240502,092500,24157780,7450,7450,7450,7450,0
|
|
20240502,092400,24157780,7450,7450,7450,7450,0
|
|
20240502,092300,24157780,7450,7460,7460,7450,43
|
|
20240502,092200,23837360,7460,7460,7460,7460,5
|
|
20240502,092100,23800060,7460,7460,7460,7460,0
|
|
20240502,092000,23800060,7460,7460,7460,7460,80
|
|
20240502,091900,23203260,7460,7460,7460,7460,22
|
|
20240502,091800,23039140,7460,7460,7460,7460,49
|
|
20240502,091700,22673600,7450,7450,7460,7450,526
|
|
20240502,091600,18754890,7450,7450,7450,7450,2
|
|
20240502,091500,18739990,7450,7450,7450,7450,22
|
|
20240502,091400,18576090,7450,7460,7460,7450,17
|
|
20240502,091300,18449410,7460,7450,7460,7450,263
|
|
20240502,091200,16487640,7450,7450,7450,7450,0
|
|
20240502,091100,16487640,7450,7460,7460,7450,221
|
|
20240502,091000,14839130,7460,7460,7460,7460,0
|
|
20240502,090900,14839130,7460,7460,7460,7460,0
|
|
20240502,090800,14839130,7460,7460,7470,7460,37
|
|
20240502,090700,14562980,7470,7470,7470,7470,0
|
|
20240502,090600,14562980,7470,7460,7470,7460,22
|
|
20240502,090500,14398820,7450,7450,7450,7450,0
|
|
20240502,090400,14398820,7450,7450,7450,7450,22
|
|
20240502,090300,14234920,7460,7460,7460,7460,0
|
|
20240502,090200,14234920,7460,7450,7460,7450,987
|
|
20240502,090100,6871910,7430,7440,7440,7430,23
|
|
20240502,090000,6700810,7460,7460,7460,7410,849
|