620 lines
29 KiB
CSV
620 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191700,804127510,7720,7720,7720,7720,1494
|
|
20240502,191600,804127510,7720,7720,7720,7720,0
|
|
20240502,191500,804127510,7720,7720,7720,7720,0
|
|
20240502,191400,804127510,7720,7720,7720,7720,0
|
|
20240502,191300,804127510,7720,7720,7720,7720,0
|
|
20240502,191200,804127510,7720,7720,7720,7720,0
|
|
20240502,191100,804127510,7720,7720,7720,7720,0
|
|
20240502,191000,804127510,7720,7720,7720,7720,0
|
|
20240502,190900,804127510,7720,7720,7720,7720,0
|
|
20240502,190800,804127510,7720,7720,7720,7720,0
|
|
20240502,190700,804127510,7720,7720,7720,7720,0
|
|
20240502,190600,804127510,7720,7720,7720,7720,0
|
|
20240502,190500,804127510,7720,7720,7720,7720,0
|
|
20240502,190400,804127510,7720,7720,7720,7720,0
|
|
20240502,190300,804127510,7720,7720,7720,7720,0
|
|
20240502,190200,804127510,7720,7720,7720,7720,0
|
|
20240502,190100,804127510,7720,7720,7720,7720,0
|
|
20240502,190000,804127510,7720,7720,7720,7720,0
|
|
20240502,185900,804127510,7720,7720,7720,7720,0
|
|
20240502,185800,804127510,7720,7720,7720,7720,0
|
|
20240502,185700,804127510,7720,7720,7720,7720,0
|
|
20240502,185600,804127510,7720,7720,7720,7720,0
|
|
20240502,185500,804127510,7720,7720,7720,7720,0
|
|
20240502,185400,804127510,7720,7720,7720,7720,0
|
|
20240502,185300,804127510,7720,7720,7720,7720,0
|
|
20240502,185200,804127510,7720,7720,7720,7720,0
|
|
20240502,185100,804127510,7720,7720,7720,7720,0
|
|
20240502,185000,804127510,7720,7720,7720,7720,0
|
|
20240502,184900,804127510,7720,7720,7720,7720,0
|
|
20240502,184800,804127510,7720,7720,7720,7720,0
|
|
20240502,184700,804127510,7720,7720,7720,7720,1494
|
|
20240502,184600,804127510,7720,7720,7720,7720,0
|
|
20240502,184500,804127510,7720,7720,7720,7720,0
|
|
20240502,184400,804127510,7720,7720,7720,7720,0
|
|
20240502,184300,804127510,7720,7720,7720,7720,0
|
|
20240502,184200,804127510,7720,7720,7720,7720,0
|
|
20240502,184100,804127510,7720,7720,7720,7720,0
|
|
20240502,184000,804127510,7720,7720,7720,7720,0
|
|
20240502,183900,804127510,7720,7720,7720,7720,0
|
|
20240502,183800,804127510,7720,7720,7720,7720,0
|
|
20240502,183700,804127510,7720,7720,7720,7720,0
|
|
20240502,183600,804127510,7720,7720,7720,7720,0
|
|
20240502,183500,804127510,7720,7720,7720,7720,0
|
|
20240502,183400,804127510,7720,7720,7720,7720,0
|
|
20240502,183300,804127510,7720,7720,7720,7720,0
|
|
20240502,183200,804127510,7720,7720,7720,7720,0
|
|
20240502,183100,804127510,7720,7720,7720,7720,0
|
|
20240502,183000,804127510,7720,7720,7720,7720,0
|
|
20240502,182900,804127510,7720,7720,7720,7720,0
|
|
20240502,182800,804127510,7720,7720,7720,7720,0
|
|
20240502,182700,804127510,7720,7720,7720,7720,0
|
|
20240502,182600,804127510,7720,7720,7720,7720,0
|
|
20240502,182500,804127510,7720,7720,7720,7720,0
|
|
20240502,182400,804127510,7720,7720,7720,7720,0
|
|
20240502,182300,804127510,7720,7720,7720,7720,0
|
|
20240502,182200,804127510,7720,7720,7720,7720,0
|
|
20240502,182100,804127510,7720,7720,7720,7720,0
|
|
20240502,182000,804127510,7720,7720,7720,7720,0
|
|
20240502,181900,804127510,7720,7720,7720,7720,0
|
|
20240502,181800,804127510,7720,7720,7720,7720,0
|
|
20240502,181700,804127510,7720,7720,7720,7720,1494
|
|
20240502,181600,804127510,7720,7720,7720,7720,0
|
|
20240502,181500,804127510,7720,7720,7720,7720,0
|
|
20240502,181400,804127510,7720,7720,7720,7720,0
|
|
20240502,181300,804127510,7720,7720,7720,7720,0
|
|
20240502,181200,804127510,7720,7720,7720,7720,0
|
|
20240502,181100,804127510,7720,7720,7720,7720,0
|
|
20240502,181000,804127510,7720,7720,7720,7720,0
|
|
20240502,180900,804127510,7720,7720,7720,7720,0
|
|
20240502,180800,804127510,7720,7720,7720,7720,0
|
|
20240502,180700,804127510,7720,7720,7720,7720,0
|
|
20240502,180600,804127510,7720,7720,7720,7720,0
|
|
20240502,180500,804127510,7720,7720,7720,7720,0
|
|
20240502,180400,804127510,7720,7720,7720,7720,0
|
|
20240502,180300,804127510,7720,7720,7720,7720,0
|
|
20240502,180200,804127510,7720,7720,7720,7720,0
|
|
20240502,180100,804127510,7720,7720,7720,7720,0
|
|
20240502,180000,804127510,7720,7720,7720,7720,0
|
|
20240502,175900,804127510,7720,7720,7720,7720,0
|
|
20240502,175800,804127510,7720,7720,7720,7720,0
|
|
20240502,175700,804127510,7720,7720,7720,7720,0
|
|
20240502,175600,804127510,7720,7720,7720,7720,0
|
|
20240502,175500,804127510,7720,7720,7720,7720,0
|
|
20240502,175400,804127510,7720,7720,7720,7720,0
|
|
20240502,175300,804127510,7720,7720,7720,7720,0
|
|
20240502,175200,804127510,7720,7720,7720,7720,0
|
|
20240502,175100,804127510,7720,7720,7720,7720,0
|
|
20240502,175000,804127510,7720,7720,7720,7720,0
|
|
20240502,174900,804127510,7720,7720,7720,7720,0
|
|
20240502,174800,804127510,7720,7720,7720,7720,0
|
|
20240502,174700,804127510,7720,7720,7720,7720,1494
|
|
20240502,174600,804127510,7720,7720,7720,7720,0
|
|
20240502,174500,804127510,7720,7720,7720,7720,0
|
|
20240502,174400,804127510,7720,7720,7720,7720,0
|
|
20240502,174300,804127510,7720,7720,7720,7720,0
|
|
20240502,174200,804127510,7720,7720,7720,7720,0
|
|
20240502,174100,804127510,7720,7720,7720,7720,0
|
|
20240502,174000,804127510,7720,7720,7720,7720,0
|
|
20240502,173900,804127510,7720,7720,7720,7720,0
|
|
20240502,173800,804127510,7720,7720,7720,7720,0
|
|
20240502,173700,804127510,7720,7720,7720,7720,0
|
|
20240502,173600,804127510,7720,7720,7720,7720,0
|
|
20240502,173500,804127510,7720,7720,7720,7720,0
|
|
20240502,173400,804127510,7720,7720,7720,7720,0
|
|
20240502,173300,804127510,7720,7720,7720,7720,0
|
|
20240502,173200,804127510,7720,7720,7720,7720,0
|
|
20240502,173100,804127510,7720,7720,7720,7720,0
|
|
20240502,173000,804127510,7720,7720,7720,7720,0
|
|
20240502,172900,804127510,7720,7720,7720,7720,0
|
|
20240502,172800,804127510,7720,7720,7720,7720,0
|
|
20240502,172700,804127510,7720,7720,7720,7720,0
|
|
20240502,172600,804127510,7720,7720,7720,7720,0
|
|
20240502,172500,804127510,7720,7720,7720,7720,0
|
|
20240502,172400,804127510,7720,7720,7720,7720,0
|
|
20240502,172300,804127510,7720,7720,7720,7720,0
|
|
20240502,172200,804127510,7720,7720,7720,7720,0
|
|
20240502,172100,804127510,7720,7720,7720,7720,0
|
|
20240502,172000,804127510,7720,7720,7720,7720,0
|
|
20240502,171900,804127510,7720,7720,7720,7720,0
|
|
20240502,171800,804127510,7720,7720,7720,7720,0
|
|
20240502,171700,804127510,7720,7720,7720,7720,1494
|
|
20240502,171600,804127510,7720,7720,7720,7720,0
|
|
20240502,171500,804127510,7720,7720,7720,7720,0
|
|
20240502,171400,804127510,7720,7720,7720,7720,0
|
|
20240502,171300,804127510,7720,7720,7720,7720,0
|
|
20240502,171200,804127510,7720,7720,7720,7720,0
|
|
20240502,171100,804127510,7720,7720,7720,7720,0
|
|
20240502,171000,804127510,7720,7720,7720,7720,0
|
|
20240502,170900,804127510,7720,7720,7720,7720,0
|
|
20240502,170800,804127510,7720,7720,7720,7720,0
|
|
20240502,170700,804127510,7720,7720,7720,7720,0
|
|
20240502,170600,804127510,7720,7720,7720,7720,0
|
|
20240502,170500,804127510,7720,7720,7720,7720,0
|
|
20240502,170400,804127510,7720,7720,7720,7720,0
|
|
20240502,170300,804127510,7720,7720,7720,7720,0
|
|
20240502,170200,804127510,7720,7720,7720,7720,0
|
|
20240502,170100,804127510,7720,7720,7720,7720,0
|
|
20240502,170000,804127510,7720,7720,7720,7720,0
|
|
20240502,165900,804127510,7720,7720,7720,7720,0
|
|
20240502,165800,804127510,7720,7720,7720,7720,0
|
|
20240502,165700,804127510,7720,7720,7720,7720,0
|
|
20240502,165600,804127510,7720,7720,7720,7720,0
|
|
20240502,165500,804127510,7720,7720,7720,7720,0
|
|
20240502,165400,804127510,7720,7720,7720,7720,0
|
|
20240502,165300,804127510,7720,7720,7720,7720,0
|
|
20240502,165200,804127510,7720,7720,7720,7720,0
|
|
20240502,165100,804127510,7720,7720,7720,7720,0
|
|
20240502,165000,804127510,7720,7720,7720,7720,0
|
|
20240502,164900,804127510,7720,7720,7720,7720,0
|
|
20240502,164800,804127510,7720,7720,7720,7720,0
|
|
20240502,164700,804127510,7720,7720,7720,7720,1494
|
|
20240502,164600,804127510,7720,7720,7720,7720,0
|
|
20240502,164500,804127510,7720,7720,7720,7720,0
|
|
20240502,164400,804127510,7720,7720,7720,7720,0
|
|
20240502,164300,804127510,7720,7720,7720,7720,0
|
|
20240502,164200,804127510,7720,7720,7720,7720,0
|
|
20240502,164100,804127510,7720,7720,7720,7720,0
|
|
20240502,164000,804127510,7720,7720,7720,7720,0
|
|
20240502,163900,804127510,7720,7720,7720,7720,0
|
|
20240502,163800,804127510,7720,7720,7720,7720,0
|
|
20240502,163700,804127510,7720,7720,7720,7720,0
|
|
20240502,163600,804127510,7720,7720,7720,7720,0
|
|
20240502,163500,804127510,7720,7720,7720,7720,0
|
|
20240502,163400,804127510,7720,7720,7720,7720,0
|
|
20240502,163300,804127510,7720,7720,7720,7720,0
|
|
20240502,163200,804127510,7720,7720,7720,7720,0
|
|
20240502,163100,804127510,7720,7720,7720,7720,0
|
|
20240502,163000,804127510,7720,7720,7720,7720,0
|
|
20240502,162900,804127510,7720,7720,7720,7720,0
|
|
20240502,162800,804127510,7720,7720,7720,7720,0
|
|
20240502,162700,804127510,7720,7720,7720,7720,0
|
|
20240502,162600,804127510,7720,7720,7720,7720,0
|
|
20240502,162500,804127510,7720,7720,7720,7720,0
|
|
20240502,162400,804127510,7720,7720,7720,7720,0
|
|
20240502,162300,804127510,7720,7720,7720,7720,0
|
|
20240502,162200,804127510,7720,7720,7720,7720,0
|
|
20240502,162100,804127510,7720,7720,7720,7720,0
|
|
20240502,162000,804127510,7720,7720,7720,7720,0
|
|
20240502,161900,804127510,7720,7720,7720,7720,0
|
|
20240502,161800,804127510,7720,7720,7720,7720,0
|
|
20240502,161700,804127510,7720,7720,7720,7720,1494
|
|
20240502,161600,804127510,7720,7720,7720,7720,0
|
|
20240502,161500,804127510,7720,7720,7720,7720,0
|
|
20240502,161400,804127510,7720,7720,7720,7720,0
|
|
20240502,161300,804127510,7720,7720,7720,7720,0
|
|
20240502,161200,804127510,7720,7720,7720,7720,0
|
|
20240502,161100,804127510,7720,7720,7720,7720,0
|
|
20240502,161000,804127510,7720,7720,7720,7720,0
|
|
20240502,160900,804127510,7720,7720,7720,7720,0
|
|
20240502,160800,804127510,7720,7720,7720,7720,0
|
|
20240502,160700,804127510,7720,7720,7720,7720,0
|
|
20240502,160600,804127510,7720,7720,7720,7720,0
|
|
20240502,160500,804127510,7720,7720,7720,7720,0
|
|
20240502,160400,804127510,7720,7720,7720,7720,0
|
|
20240502,160300,804127510,7720,7720,7720,7720,0
|
|
20240502,160200,804127510,7720,7720,7720,7720,0
|
|
20240502,160100,804127510,7720,7720,7720,7720,0
|
|
20240502,160000,804127510,7720,7720,7720,7720,0
|
|
20240502,155900,804127510,7720,7720,7720,7720,0
|
|
20240502,155800,804127510,7720,7720,7720,7720,0
|
|
20240502,155700,804127510,7720,7720,7720,7720,0
|
|
20240502,155600,804127510,7720,7720,7720,7720,0
|
|
20240502,155500,804127510,7720,7720,7720,7720,0
|
|
20240502,155400,804127510,7720,7720,7720,7720,0
|
|
20240502,155300,804127510,7720,7720,7720,7720,0
|
|
20240502,155200,804127510,7720,7720,7720,7720,0
|
|
20240502,155100,804127510,7720,7720,7720,7720,0
|
|
20240502,155000,804127510,7720,7720,7720,7720,0
|
|
20240502,154900,804127510,7720,7720,7720,7720,0
|
|
20240502,154800,804127510,7720,7720,7720,7720,0
|
|
20240502,154700,804127510,7720,7720,7720,7720,1494
|
|
20240502,154600,804127510,7720,7720,7720,7720,0
|
|
20240502,154500,804127510,7720,7720,7720,7720,0
|
|
20240502,154400,804127510,7720,7720,7720,7720,0
|
|
20240502,154300,804127510,7720,7720,7720,7720,0
|
|
20240502,154200,804127510,7720,7720,7720,7720,0
|
|
20240502,154100,804127510,7720,7720,7720,7720,0
|
|
20240502,154000,804127510,7720,7720,7720,7720,0
|
|
20240502,153900,804127510,7720,7720,7720,7720,0
|
|
20240502,153800,804127510,7720,7720,7720,7720,0
|
|
20240502,153700,804127510,7720,7720,7720,7720,0
|
|
20240502,153600,804127510,7720,7720,7720,7720,0
|
|
20240502,153500,804127510,7720,7720,7720,7720,0
|
|
20240502,153400,804127510,7720,7720,7720,7720,0
|
|
20240502,153300,804127510,7720,7720,7720,7720,0
|
|
20240502,153200,804127510,7720,7720,7720,7720,0
|
|
20240502,153100,804127510,7720,7720,7720,7720,0
|
|
20240502,153000,804127510,7720,7720,7720,7720,1494
|
|
20240502,152900,792593830,7700,7700,7700,7700,0
|
|
20240502,152800,792593830,7700,7700,7700,7700,0
|
|
20240502,152700,792593830,7700,7700,7700,7700,0
|
|
20240502,152600,792593830,7700,7700,7700,7700,0
|
|
20240502,152500,792593830,7700,7700,7700,7700,0
|
|
20240502,152400,792593830,7700,7700,7700,7700,0
|
|
20240502,152300,792593830,7700,7700,7700,7700,0
|
|
20240502,152200,792593830,7700,7700,7700,7700,0
|
|
20240502,152100,792593830,7700,7700,7700,7700,0
|
|
20240502,152000,792593830,7700,7700,7700,7700,0
|
|
20240502,151900,792593830,7700,7700,7700,7680,351
|
|
20240502,151800,789891810,7700,7710,7710,7680,228
|
|
20240502,151700,788134530,7710,7700,7710,7700,408
|
|
20240502,151600,784992860,7720,7720,7720,7720,0
|
|
20240502,151500,784992860,7720,7700,7720,7700,41
|
|
20240502,151400,784676730,7700,7700,7700,7680,176
|
|
20240502,151300,783322530,7700,7690,7700,7690,475
|
|
20240502,151200,779665040,7700,7700,7700,7700,0
|
|
20240502,151100,779665040,7700,7680,7700,7680,96
|
|
20240502,151000,778927730,7680,7680,7680,7680,65
|
|
20240502,150900,778428530,7700,7700,7700,7700,1
|
|
20240502,150800,778420830,7680,7680,7680,7680,2
|
|
20240502,150700,778405470,7700,7690,7700,7690,7
|
|
20240502,150600,778351630,7700,7700,7700,7700,0
|
|
20240502,150500,778351630,7700,7700,7700,7700,51
|
|
20240502,150400,777958930,7680,7700,7700,7680,720
|
|
20240502,150300,772425640,7700,7700,7700,7700,38
|
|
20240502,150200,772133040,7700,7690,7700,7690,235
|
|
20240502,150100,770324540,7710,7710,7710,7710,7
|
|
20240502,150000,770270570,7710,7700,7710,7680,14
|
|
20240502,145900,770162730,7710,7710,7710,7710,7
|
|
20240502,145800,770108760,7710,7710,7710,7710,0
|
|
20240502,145700,770108760,7710,7710,7710,7710,95
|
|
20240502,145600,769376310,7710,7710,7710,7710,42
|
|
20240502,145500,769052490,7710,7690,7710,7690,584
|
|
20240502,145400,764556860,7690,7690,7690,7690,128
|
|
20240502,145300,763572540,7680,7680,7680,7680,664
|
|
20240502,145200,758473020,7680,7680,7680,7680,24
|
|
20240502,145100,758288700,7680,7680,7680,7680,50
|
|
20240502,145000,757904700,7680,7680,7680,7670,152
|
|
20240502,144900,756738350,7680,7680,7680,7680,0
|
|
20240502,144800,756738350,7680,7680,7680,7680,7
|
|
20240502,144700,756684590,7680,7680,7680,7680,154
|
|
20240502,144600,755501870,7670,7670,7680,7670,121
|
|
20240502,144500,754573780,7650,7670,7680,7650,122
|
|
20240502,144400,753639320,7680,7670,7680,7670,6
|
|
20240502,144300,753593250,7680,7670,7680,7670,18
|
|
20240502,144200,753455030,7680,7670,7680,7670,35
|
|
20240502,144100,753186510,7670,7680,7680,7670,24
|
|
20240502,144000,753002320,7680,7680,7680,7680,0
|
|
20240502,143900,753002320,7680,7680,7680,7680,1
|
|
20240502,143800,752994640,7670,7680,7680,7670,88
|
|
20240502,143700,752319580,7700,7700,7700,7700,0
|
|
20240502,143600,752319580,7700,7690,7700,7690,14
|
|
20240502,143500,752211880,7700,7700,7700,7700,0
|
|
20240502,143400,752211880,7700,7700,7700,7700,10
|
|
20240502,143300,752134880,7700,7700,7700,7700,0
|
|
20240502,143200,752134880,7700,7700,7700,7700,0
|
|
20240502,143100,752134880,7700,7700,7700,7700,0
|
|
20240502,143000,752134880,7700,7700,7700,7700,0
|
|
20240502,142900,752134880,7700,7700,7700,7700,2
|
|
20240502,142800,752119480,7650,7670,7670,7650,69
|
|
20240502,142700,751591360,7700,7700,7700,7700,0
|
|
20240502,142600,751591360,7700,7700,7700,7700,0
|
|
20240502,142500,751591360,7700,7700,7700,7700,0
|
|
20240502,142400,751591360,7700,7700,7700,7700,0
|
|
20240502,142300,751591360,7700,7690,7700,7690,184
|
|
20240502,142200,750175820,7690,7690,7690,7690,0
|
|
20240502,142100,750175820,7690,7690,7690,7690,0
|
|
20240502,142000,750175820,7690,7680,7690,7680,2
|
|
20240502,141900,750160450,7650,7650,7650,7650,0
|
|
20240502,141800,750160450,7650,7650,7650,7650,0
|
|
20240502,141700,750160450,7650,7650,7650,7650,1
|
|
20240502,141600,750152800,7700,7700,7700,7700,0
|
|
20240502,141500,750152800,7700,7680,7700,7680,45
|
|
20240502,141400,749806730,7710,7710,7710,7710,0
|
|
20240502,141300,749806730,7710,7700,7710,7700,2
|
|
20240502,141200,749791320,7640,7640,7640,7640,0
|
|
20240502,141100,749791320,7640,7640,7640,7640,389
|
|
20240502,141000,746819360,7640,7640,7650,7630,413
|
|
20240502,140900,743664880,7650,7650,7650,7650,0
|
|
20240502,140800,743664880,7650,7670,7670,7650,1154
|
|
20240502,140700,734834410,7680,7690,7690,7680,4
|
|
20240502,140600,734803680,7690,7690,7690,7690,8
|
|
20240502,140500,734742160,7700,7700,7700,7700,0
|
|
20240502,140400,734742160,7700,7700,7700,7700,1
|
|
20240502,140300,734734460,7690,7690,7690,7690,20
|
|
20240502,140200,734580660,7690,7690,7690,7690,0
|
|
20240502,140100,734580660,7690,7690,7690,7690,972
|
|
20240502,140000,727105980,7690,7690,7690,7690,0
|
|
20240502,135900,727105980,7690,7690,7690,7690,1
|
|
20240502,135800,727098290,7680,7680,7680,7680,0
|
|
20240502,135700,727098290,7680,7680,7680,7680,3
|
|
20240502,135600,727075250,7720,7710,7720,7710,2
|
|
20240502,135500,727059820,7670,7670,7670,7670,0
|
|
20240502,135400,727059820,7670,7680,7680,7670,239
|
|
20240502,135300,725225950,7690,7690,7690,7690,10
|
|
20240502,135200,725149050,7700,7700,7700,7700,0
|
|
20240502,135100,725149050,7700,7700,7700,7700,1
|
|
20240502,135000,725141350,7690,7690,7690,7690,100
|
|
20240502,134900,724372350,7690,7690,7690,7690,0
|
|
20240502,134800,724372350,7690,7690,7690,7690,0
|
|
20240502,134700,724372350,7690,7690,7690,7690,0
|
|
20240502,134600,724372350,7690,7690,7690,7690,90
|
|
20240502,134500,723680250,7690,7690,7690,7690,0
|
|
20240502,134400,723680250,7690,7690,7690,7690,0
|
|
20240502,134300,723680250,7690,7690,7690,7690,300
|
|
20240502,134200,721373250,7690,7690,7690,7690,0
|
|
20240502,134100,721373250,7690,7690,7690,7690,10
|
|
20240502,134000,721296350,7720,7720,7720,7720,0
|
|
20240502,133900,721296350,7720,7720,7720,7720,0
|
|
20240502,133800,721296350,7720,7720,7720,7720,0
|
|
20240502,133700,721296350,7720,7690,7720,7690,76
|
|
20240502,133600,720711880,7690,7720,7730,7690,302
|
|
20240502,133500,718380430,7720,7710,7720,7710,450
|
|
20240502,133400,714909380,7720,7710,7720,7710,102
|
|
20240502,133300,714121960,7720,7720,7720,7720,0
|
|
20240502,133200,714121960,7720,7720,7720,7720,2
|
|
20240502,133100,714106520,7720,7710,7720,7710,69
|
|
20240502,133000,713573850,7720,7720,7720,7720,0
|
|
20240502,132900,713573850,7720,7720,7720,7720,20
|
|
20240502,132800,713419450,7720,7720,7720,7720,7
|
|
20240502,132700,713365410,7720,7700,7720,7700,25
|
|
20240502,132600,713172770,7700,7700,7700,7700,7
|
|
20240502,132500,713118870,7720,7720,7720,7720,1
|
|
20240502,132400,713111150,7720,7720,7720,7720,5
|
|
20240502,132300,713072550,7720,7720,7720,7720,0
|
|
20240502,132200,713072550,7720,7720,7720,7720,76
|
|
20240502,132100,712485830,7720,7710,7720,7710,15
|
|
20240502,132000,712370070,7720,7720,7720,7720,0
|
|
20240502,131900,712370070,7720,7720,7720,7720,7
|
|
20240502,131800,712316030,7720,7720,7720,7720,0
|
|
20240502,131700,712316030,7720,7720,7720,7720,20
|
|
20240502,131600,712161630,7720,7720,7720,7720,35
|
|
20240502,131500,711891430,7720,7720,7720,7720,28
|
|
20240502,131400,711675270,7720,7720,7720,7720,5
|
|
20240502,131300,711636670,7720,7720,7720,7720,2
|
|
20240502,131200,711621230,7720,7720,7720,7720,14
|
|
20240502,131100,711513150,7720,7710,7720,7710,3
|
|
20240502,131000,711490000,7720,7720,7720,7710,180
|
|
20240502,130900,710100900,7720,7710,7720,7710,28
|
|
20240502,130800,709884840,7720,7720,7720,7720,53
|
|
20240502,130700,709475680,7650,7700,7720,7650,659
|
|
20240502,130600,704399690,7710,7710,7710,7710,0
|
|
20240502,130500,704399690,7710,7720,7720,7650,732
|
|
20240502,130400,698791740,7720,7720,7720,7720,52
|
|
20240502,130300,698390300,7720,7720,7720,7690,147
|
|
20240502,130200,697258500,7720,7690,7720,7680,20
|
|
20240502,130100,697104450,7720,7720,7720,7720,0
|
|
20240502,130000,697104450,7720,7690,7720,7680,35
|
|
20240502,125900,696835310,7720,7690,7720,7680,11
|
|
20240502,125800,696750780,7720,7720,7720,7720,0
|
|
20240502,125700,696750780,7720,7720,7720,7720,2
|
|
20240502,125600,696735340,7670,7690,7690,7670,479
|
|
20240502,125500,693060670,7730,7730,7730,7730,0
|
|
20240502,125400,693060670,7730,7730,7730,7730,1
|
|
20240502,125300,693052940,7690,7690,7690,7690,0
|
|
20240502,125200,693052940,7690,7690,7690,7690,5
|
|
20240502,125100,693014490,7730,7730,7730,7730,0
|
|
20240502,125000,693014490,7730,7720,7730,7720,23
|
|
20240502,124900,692836710,7730,7720,7730,7700,231
|
|
20240502,124800,691055370,7730,7730,7730,7730,14
|
|
20240502,124700,690947150,7730,7730,7730,7730,4
|
|
20240502,124600,690916230,7740,7740,7740,7740,0
|
|
20240502,124500,690916230,7740,7730,7740,7730,180
|
|
20240502,124400,689524810,7730,7720,7730,7720,1661
|
|
20240502,124300,676701750,7720,7710,7720,7710,7
|
|
20240502,124200,676647760,7720,7720,7720,7710,19
|
|
20240502,124100,676501090,7720,7720,7720,7720,0
|
|
20240502,124000,676501090,7720,7700,7720,7700,272
|
|
20240502,123900,674406660,7730,7730,7730,7730,0
|
|
20240502,123800,674406660,7730,7730,7730,7730,0
|
|
20240502,123700,674406660,7730,7730,7730,7730,0
|
|
20240502,123600,674406660,7730,7730,7730,7730,0
|
|
20240502,123500,674406660,7730,7720,7730,7720,200
|
|
20240502,123400,672861160,7730,7730,7730,7730,4
|
|
20240502,123300,672830240,7700,7730,7740,7700,149
|
|
20240502,123200,671680870,7730,7720,7730,7720,5
|
|
20240502,123100,671642240,7740,7740,7740,7740,0
|
|
20240502,123000,671642240,7740,7740,7740,7740,0
|
|
20240502,122900,671642240,7740,7740,7740,7740,0
|
|
20240502,122800,671642240,7740,7730,7740,7730,114
|
|
20240502,122700,670760880,7740,7740,7740,7740,0
|
|
20240502,122600,670760880,7740,7690,7740,7690,92
|
|
20240502,122500,670049920,7700,7700,7700,7700,1
|
|
20240502,122400,670042220,7700,7700,7700,7700,0
|
|
20240502,122300,670042220,7700,7700,7700,7700,0
|
|
20240502,122200,670042220,7700,7700,7700,7700,0
|
|
20240502,122100,670042220,7700,7700,7700,7700,0
|
|
20240502,122000,670042220,7700,7700,7700,7700,0
|
|
20240502,121900,670042220,7700,7700,7700,7700,0
|
|
20240502,121800,670042220,7700,7700,7700,7700,0
|
|
20240502,121700,670042220,7700,7700,7700,7700,0
|
|
20240502,121600,670042220,7700,7700,7700,7700,0
|
|
20240502,121500,670042220,7700,7700,7700,7700,0
|
|
20240502,121400,670042220,7700,7700,7700,7700,0
|
|
20240502,121300,670042220,7700,7700,7700,7700,200
|
|
20240502,121200,668502220,7740,7740,7740,7740,0
|
|
20240502,121100,668502220,7740,7740,7740,7740,0
|
|
20240502,121000,668502220,7740,7730,7740,7730,20
|
|
20240502,120900,668347510,7680,7740,7740,7680,24
|
|
20240502,120800,668162340,7740,7740,7740,7740,0
|
|
20240502,120700,668162340,7740,7730,7740,7730,245
|
|
20240502,120600,666268040,7730,7690,7730,7690,35
|
|
20240502,120500,665997580,7720,7720,7720,7720,1
|
|
20240502,120400,665989860,7730,7730,7730,7730,0
|
|
20240502,120300,665989860,7730,7730,7730,7730,0
|
|
20240502,120200,665989860,7730,7730,7730,7730,0
|
|
20240502,120100,665989860,7730,7730,7730,7730,0
|
|
20240502,120000,665989860,7730,7730,7730,7730,0
|
|
20240502,115900,665989860,7730,7730,7730,7730,0
|
|
20240502,115800,665989860,7730,7720,7730,7720,28
|
|
20240502,115700,665773660,7710,7710,7710,7710,0
|
|
20240502,115600,665773660,7710,7710,7710,7710,1
|
|
20240502,115500,665765950,7670,7670,7670,7670,0
|
|
20240502,115400,665765950,7670,7670,7670,7670,0
|
|
20240502,115300,665765950,7670,7670,7670,7670,0
|
|
20240502,115200,665765950,7670,7670,7670,7670,0
|
|
20240502,115100,665765950,7670,7670,7670,7670,0
|
|
20240502,115000,665765950,7670,7680,7680,7670,266
|
|
20240502,114900,663725610,7670,7690,7690,7670,74
|
|
20240502,114800,663157630,7740,7740,7740,7740,0
|
|
20240502,114700,663157630,7740,7740,7740,7740,0
|
|
20240502,114600,663157630,7740,7740,7740,7740,0
|
|
20240502,114500,663157630,7740,7690,7740,7690,184
|
|
20240502,114400,661740100,7630,7700,7700,7630,480
|
|
20240502,114300,658067100,7690,7710,7710,7690,704
|
|
20240502,114200,652648250,7740,7730,7740,7730,46
|
|
20240502,114100,652292340,7690,7730,7740,7680,233
|
|
20240502,114000,650495610,7730,7740,7740,7730,22
|
|
20240502,113900,650325530,7740,7730,7740,7730,125
|
|
20240502,113800,649359040,7740,7720,7740,7720,305
|
|
20240502,113700,647003360,7720,7720,7720,7720,10
|
|
20240502,113600,646926160,7740,7700,7740,7700,150
|
|
20240502,113500,645769270,7710,7700,7710,7700,5200
|
|
20240502,113400,605679130,7700,7710,7740,7700,228
|
|
20240502,113300,603921950,7750,7750,7750,7710,133
|
|
20240502,113200,602895560,7750,7690,7760,7690,266
|
|
20240502,113100,600838010,7690,7670,7690,7640,1373
|
|
20240502,113000,590315140,7670,7700,7750,7660,2652
|
|
20240502,112900,569869340,7700,7800,7800,7660,5479
|
|
20240502,112800,527534150,7800,7710,7800,7700,4356
|
|
20240502,112700,493761960,7710,7710,7720,7700,248
|
|
20240502,112600,491847770,7710,7700,7720,7700,624
|
|
20240502,112500,487035740,7700,7690,7700,7690,51
|
|
20240502,112400,486643050,7710,7710,7710,7710,0
|
|
20240502,112300,486643050,7710,7700,7710,7700,10
|
|
20240502,112200,486566000,7710,7710,7710,7710,64
|
|
20240502,112100,486072560,7710,7660,7710,7660,8233
|
|
20240502,112000,422790340,7660,7640,7660,7640,688
|
|
20240502,111900,417528520,7640,7640,7640,7640,42
|
|
20240502,111800,417207640,7640,7630,7640,7630,370
|
|
20240502,111700,414384440,7620,7630,7630,7620,16
|
|
20240502,111600,414262370,7620,7620,7620,7620,1
|
|
20240502,111500,414254750,7620,7620,7620,7620,0
|
|
20240502,111400,414254750,7620,7620,7620,7620,0
|
|
20240502,111300,414254750,7620,7620,7620,7620,49
|
|
20240502,111200,413881370,7620,7620,7620,7620,121
|
|
20240502,111100,412959350,7620,7620,7620,7620,1
|
|
20240502,111000,412951730,7620,7610,7620,7610,271
|
|
20240502,110900,410886720,7620,7620,7620,7620,0
|
|
20240502,110800,410886720,7620,7620,7620,7620,0
|
|
20240502,110700,410886720,7620,7620,7620,7620,0
|
|
20240502,110600,410886720,7620,7620,7620,7620,0
|
|
20240502,110500,410886720,7620,7620,7620,7620,0
|
|
20240502,110400,410886720,7620,7610,7620,7610,2
|
|
20240502,110300,410871490,7610,7610,7610,7610,187
|
|
20240502,110200,409448420,7610,7610,7610,7610,100
|
|
20240502,110100,408687420,7600,7600,7600,7600,0
|
|
20240502,110000,408687420,7600,7600,7600,7600,1500
|
|
20240502,105900,397287420,7600,7600,7600,7600,0
|
|
20240502,105800,397287420,7600,7600,7600,7600,0
|
|
20240502,105700,397287420,7600,7600,7600,7600,2399
|
|
20240502,105600,379055020,7600,7600,7600,7600,0
|
|
20240502,105500,379055020,7600,7600,7600,7600,0
|
|
20240502,105400,379055020,7600,7600,7600,7600,0
|
|
20240502,105300,379055020,7600,7590,7600,7550,1986
|
|
20240502,105200,364043560,7590,7590,7590,7590,0
|
|
20240502,105100,364043560,7590,7590,7590,7590,0
|
|
20240502,105000,364043560,7590,7590,7590,7590,0
|
|
20240502,104900,364043560,7590,7590,7590,7590,0
|
|
20240502,104800,364043560,7590,7590,7590,7590,20
|
|
20240502,104700,363891760,7590,7580,7590,7580,328
|
|
20240502,104600,361405510,7600,7600,7600,7600,0
|
|
20240502,104500,361405510,7600,7590,7600,7590,2
|
|
20240502,104400,361390320,7600,7600,7600,7600,0
|
|
20240502,104300,361390320,7600,7600,7600,7600,0
|
|
20240502,104200,361390320,7600,7600,7600,7600,0
|
|
20240502,104100,361390320,7600,7590,7600,7590,3
|
|
20240502,104000,361367540,7590,7590,7590,7590,0
|
|
20240502,103900,361367540,7590,7590,7590,7590,0
|
|
20240502,103800,361367540,7590,7590,7590,7590,1
|
|
20240502,103700,361359950,7600,7590,7600,7590,500
|
|
20240502,103600,357564600,7590,7590,7590,7590,0
|
|
20240502,103500,357564600,7590,7590,7590,7590,0
|
|
20240502,103400,357564600,7590,7590,7590,7590,0
|
|
20240502,103300,357564600,7590,7590,7590,7590,0
|
|
20240502,103200,357564600,7590,7580,7590,7580,416
|
|
20240502,103100,354411170,7590,7590,7590,7590,0
|
|
20240502,103000,354411170,7590,7590,7590,7590,0
|
|
20240502,102900,354411170,7590,7590,7590,7590,0
|
|
20240502,102800,354411170,7590,7580,7590,7580,101
|
|
20240502,102700,353645580,7590,7590,7590,7590,31
|
|
20240502,102600,353410290,7600,7600,7600,7600,0
|
|
20240502,102500,353410290,7600,7600,7600,7600,60
|
|
20240502,102400,352954290,7600,7610,7610,7600,104
|
|
20240502,102300,352163850,7600,7600,7600,7600,0
|
|
20240502,102200,352163850,7600,7600,7600,7600,0
|
|
20240502,102100,352163850,7600,7600,7600,7600,10
|
|
20240502,102000,352087850,7600,7600,7600,7600,463
|
|
20240502,101900,348569050,7600,7600,7600,7600,0
|
|
20240502,101800,348569050,7600,7600,7600,7600,1
|
|
20240502,101700,348561450,7600,7600,7600,7600,0
|
|
20240502,101600,348561450,7600,7600,7600,7600,1
|
|
20240502,101500,348553850,7590,7600,7600,7590,475
|
|
20240502,101400,344948220,7600,7600,7600,7600,21
|
|
20240502,101300,344788620,7610,7610,7610,7610,0
|
|
20240502,101200,344788620,7610,7610,7610,7610,0
|
|
20240502,101100,344788620,7610,7610,7610,7610,0
|
|
20240502,101000,344788620,7610,7610,7610,7610,0
|
|
20240502,100900,344788620,7610,7610,7610,7610,1
|
|
20240502,100800,344781010,7610,7600,7610,7600,26
|
|
20240502,100700,344583400,7600,7600,7600,7600,0
|
|
20240502,100600,344583400,7600,7600,7600,7600,0
|
|
20240502,100500,344583400,7600,7630,7630,7600,21
|
|
20240502,100400,344423760,7630,7630,7630,7630,1
|
|
20240502,100300,344416130,7630,7630,7630,7630,6
|
|
20240502,100200,344370350,7630,7630,7630,7630,0
|
|
20240502,100100,344370350,7630,7630,7630,7630,10
|
|
20240502,100000,344294050,7630,7630,7630,7630,50
|
|
20240502,095900,343912550,7630,7630,7630,7630,0
|
|
20240502,095800,343912550,7630,7630,7630,7630,3
|
|
20240502,095700,343889660,7630,7630,7630,7630,1
|
|
20240502,095600,343882030,7590,7590,7590,7590,1
|
|
20240502,095500,343874440,7650,7640,7650,7590,1103
|
|
20240502,095400,335490250,7650,7640,7650,7620,51
|
|
20240502,095300,335100880,7650,7650,7650,7650,0
|
|
20240502,095200,335100880,7650,7640,7650,7640,2
|
|
20240502,095100,335085590,7640,7640,7640,7640,5
|
|
20240502,095000,335047390,7640,7640,7640,7640,17
|
|
20240502,094900,334917510,7640,7670,7670,7640,43
|
|
20240502,094800,334588090,7670,7630,7670,7630,200
|
|
20240502,094700,333056860,7640,7650,7650,7640,3
|
|
20240502,094600,333033920,7640,7640,7640,7640,0
|
|
20240502,094500,333033920,7640,7630,7660,7630,556
|
|
20240502,094400,328776930,7630,7630,7630,7630,35
|
|
20240502,094300,328509880,7640,7640,7640,7640,300
|
|
20240502,094200,326217880,7640,7640,7640,7640,100
|
|
20240502,094100,325453880,7640,7640,7640,7640,0
|
|
20240502,094000,325453880,7640,7630,7640,7620,96
|
|
20240502,093900,324722320,7600,7610,7610,7600,200
|
|
20240502,093800,323202020,7650,7640,7650,7640,13
|
|
20240502,093700,323102690,7640,7620,7640,7610,552
|
|
20240502,093600,318895560,7610,7610,7610,7610,105
|
|
20240502,093500,318096510,7660,7660,7660,7610,561
|
|
20240502,093400,313826120,7680,7680,7680,7680,0
|
|
20240502,093300,313826120,7680,7670,7680,7670,114
|
|
20240502,093200,312950720,7680,7680,7680,7630,88
|
|
20240502,093100,312275850,7690,7680,7690,7680,292
|
|
20240502,093000,310032850,7680,7670,7680,7660,1304
|
|
20240502,092900,300020900,7670,7670,7670,7660,366
|
|
20240502,092800,297213700,7670,7590,7670,7590,178
|
|
20240502,092700,295854010,7590,7610,7680,7590,616
|
|
20240502,092600,291141470,7650,7660,7660,7580,228
|
|
20240502,092500,289406040,7660,7600,7660,7600,2075
|
|
20240502,092400,273570540,7600,7600,7600,7600,693
|
|
20240502,092300,268303740,7600,7600,7600,7600,1
|
|
20240502,092200,268296140,7600,7600,7600,7600,1
|
|
20240502,092100,268288540,7610,7600,7610,7600,10
|
|
20240502,092000,268212520,7600,7600,7600,7600,0
|
|
20240502,091900,268212520,7600,7590,7600,7550,227
|
|
20240502,091800,266496710,7620,7620,7620,7620,0
|
|
20240502,091700,266496710,7620,7620,7620,7620,0
|
|
20240502,091600,266496710,7620,7600,7620,7550,2250
|
|
20240502,091500,249471450,7600,7600,7600,7600,0
|
|
20240502,091400,249471450,7600,7600,7610,7600,710
|
|
20240502,091300,244075440,7650,7600,7650,7600,600
|
|
20240502,091200,239491820,7590,7670,7670,7590,2279
|
|
20240502,091100,222141560,7630,7630,7680,7630,2128
|
|
20240502,091000,205817400,7630,7580,7630,7570,168
|
|
20240502,090900,204544760,7590,7590,7700,7590,3047
|
|
20240502,090800,181284330,7650,7590,7650,7580,1581
|
|
20240502,090700,169261650,7590,7510,7590,7510,820
|
|
20240502,090600,163082560,7510,7510,7510,7510,192
|
|
20240502,090500,161640640,7510,7510,7510,7510,176
|
|
20240502,090400,160318880,7510,7510,7510,7510,0
|
|
20240502,090300,160318880,7510,7490,7520,7490,339
|
|
20240502,090200,157775290,7490,7460,7490,7460,1167
|
|
20240502,090100,149066970,7460,7470,7470,7460,19451
|
|
20240502,090000,3961680,7490,7460,7490,7460,531
|