632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,192800,2416746160,7520,7520,7520,7520,0
|
|
20240503,192700,2416746160,7520,7520,7520,7520,0
|
|
20240503,192600,2416746160,7520,7520,7520,7520,0
|
|
20240503,192500,2416746160,7520,7520,7520,7520,0
|
|
20240503,192400,2416746160,7520,7520,7520,7520,0
|
|
20240503,192300,2416746160,7520,7520,7520,7520,0
|
|
20240503,192200,2416746160,7520,7520,7520,7520,0
|
|
20240503,192100,2416746160,7520,7520,7520,7520,0
|
|
20240503,192000,2416746160,7520,7520,7520,7520,0
|
|
20240503,191900,2416746160,7520,7520,7520,7520,0
|
|
20240503,191800,2416746160,7520,7520,7520,7520,0
|
|
20240503,191700,2416746160,7520,7520,7520,7520,0
|
|
20240503,191600,2416746160,7520,7520,7520,7520,0
|
|
20240503,191500,2416746160,7520,7520,7520,7520,0
|
|
20240503,191400,2416746160,7520,7520,7520,7520,0
|
|
20240503,191300,2416746160,7520,7520,7520,7520,0
|
|
20240503,191200,2416746160,7520,7520,7520,7520,0
|
|
20240503,191100,2416746160,7520,7520,7520,7520,0
|
|
20240503,191000,2416746160,7520,7520,7520,7520,0
|
|
20240503,190900,2416746160,7520,7520,7520,7520,0
|
|
20240503,190800,2416746160,7520,7520,7520,7520,0
|
|
20240503,190700,2416746160,7520,7520,7520,7520,0
|
|
20240503,190600,2416746160,7520,7520,7520,7520,0
|
|
20240503,190500,2416746160,7520,7520,7520,7520,0
|
|
20240503,190400,2416746160,7520,7520,7520,7520,0
|
|
20240503,190300,2416746160,7520,7520,7520,7520,0
|
|
20240503,190200,2416746160,7520,7520,7520,7520,0
|
|
20240503,190100,2416746160,7520,7520,7520,7520,0
|
|
20240503,190000,2416746160,7520,7520,7520,7520,0
|
|
20240503,185900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,185800,2416746160,7520,7520,7520,7520,0
|
|
20240503,185700,2416746160,7520,7520,7520,7520,0
|
|
20240503,185600,2416746160,7520,7520,7520,7520,0
|
|
20240503,185500,2416746160,7520,7520,7520,7520,0
|
|
20240503,185400,2416746160,7520,7520,7520,7520,0
|
|
20240503,185300,2416746160,7520,7520,7520,7520,0
|
|
20240503,185200,2416746160,7520,7520,7520,7520,0
|
|
20240503,185100,2416746160,7520,7520,7520,7520,0
|
|
20240503,185000,2416746160,7520,7520,7520,7520,0
|
|
20240503,184900,2416746160,7520,7520,7520,7520,0
|
|
20240503,184800,2416746160,7520,7520,7520,7520,0
|
|
20240503,184700,2416746160,7520,7520,7520,7520,0
|
|
20240503,184600,2416746160,7520,7520,7520,7520,0
|
|
20240503,184500,2416746160,7520,7520,7520,7520,0
|
|
20240503,184400,2416746160,7520,7520,7520,7520,0
|
|
20240503,184300,2416746160,7520,7520,7520,7520,0
|
|
20240503,184200,2416746160,7520,7520,7520,7520,0
|
|
20240503,184100,2416746160,7520,7520,7520,7520,0
|
|
20240503,184000,2416746160,7520,7520,7520,7520,0
|
|
20240503,183900,2416746160,7520,7520,7520,7520,0
|
|
20240503,183800,2416746160,7520,7520,7520,7520,0
|
|
20240503,183700,2416746160,7520,7520,7520,7520,0
|
|
20240503,183600,2416746160,7520,7520,7520,7520,0
|
|
20240503,183500,2416746160,7520,7520,7520,7520,0
|
|
20240503,183400,2416746160,7520,7520,7520,7520,0
|
|
20240503,183300,2416746160,7520,7520,7520,7520,0
|
|
20240503,183200,2416746160,7520,7520,7520,7520,0
|
|
20240503,183100,2416746160,7520,7520,7520,7520,0
|
|
20240503,183000,2416746160,7520,7520,7520,7520,0
|
|
20240503,182900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,182800,2416746160,7520,7520,7520,7520,0
|
|
20240503,182700,2416746160,7520,7520,7520,7520,0
|
|
20240503,182600,2416746160,7520,7520,7520,7520,0
|
|
20240503,182500,2416746160,7520,7520,7520,7520,0
|
|
20240503,182400,2416746160,7520,7520,7520,7520,0
|
|
20240503,182300,2416746160,7520,7520,7520,7520,0
|
|
20240503,182200,2416746160,7520,7520,7520,7520,0
|
|
20240503,182100,2416746160,7520,7520,7520,7520,0
|
|
20240503,182000,2416746160,7520,7520,7520,7520,0
|
|
20240503,181900,2416746160,7520,7520,7520,7520,0
|
|
20240503,181800,2416746160,7520,7520,7520,7520,0
|
|
20240503,181700,2416746160,7520,7520,7520,7520,0
|
|
20240503,181600,2416746160,7520,7520,7520,7520,0
|
|
20240503,181500,2416746160,7520,7520,7520,7520,0
|
|
20240503,181400,2416746160,7520,7520,7520,7520,0
|
|
20240503,181300,2416746160,7520,7520,7520,7520,0
|
|
20240503,181200,2416746160,7520,7520,7520,7520,0
|
|
20240503,181100,2416746160,7520,7520,7520,7520,0
|
|
20240503,181000,2416746160,7520,7520,7520,7520,0
|
|
20240503,180900,2416746160,7520,7520,7520,7520,0
|
|
20240503,180800,2416746160,7520,7520,7520,7520,0
|
|
20240503,180700,2416746160,7520,7520,7520,7520,0
|
|
20240503,180600,2416746160,7520,7520,7520,7520,0
|
|
20240503,180500,2416746160,7520,7520,7520,7520,0
|
|
20240503,180400,2416746160,7520,7520,7520,7520,0
|
|
20240503,180300,2416746160,7520,7520,7520,7520,0
|
|
20240503,180200,2416746160,7520,7520,7520,7520,0
|
|
20240503,180100,2416746160,7520,7520,7520,7520,0
|
|
20240503,180000,2416746160,7520,7520,7520,7520,0
|
|
20240503,175900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,175800,2416746160,7520,7520,7520,7520,0
|
|
20240503,175700,2416746160,7520,7520,7520,7520,0
|
|
20240503,175600,2416746160,7520,7520,7520,7520,0
|
|
20240503,175500,2416746160,7520,7520,7520,7520,0
|
|
20240503,175400,2416746160,7520,7520,7520,7520,0
|
|
20240503,175300,2416746160,7520,7520,7520,7520,0
|
|
20240503,175200,2416746160,7520,7520,7520,7520,0
|
|
20240503,175100,2416746160,7520,7520,7520,7520,0
|
|
20240503,175000,2416746160,7520,7520,7520,7520,0
|
|
20240503,174900,2416746160,7520,7520,7520,7520,0
|
|
20240503,174800,2416746160,7520,7520,7520,7520,0
|
|
20240503,174700,2416746160,7520,7520,7520,7520,0
|
|
20240503,174600,2416746160,7520,7520,7520,7520,0
|
|
20240503,174500,2416746160,7520,7520,7520,7520,0
|
|
20240503,174400,2416746160,7520,7520,7520,7520,0
|
|
20240503,174300,2416746160,7520,7520,7520,7520,0
|
|
20240503,174200,2416746160,7520,7520,7520,7520,0
|
|
20240503,174100,2416746160,7520,7520,7520,7520,0
|
|
20240503,174000,2416746160,7520,7520,7520,7520,0
|
|
20240503,173900,2416746160,7520,7520,7520,7520,0
|
|
20240503,173800,2416746160,7520,7520,7520,7520,0
|
|
20240503,173700,2416746160,7520,7520,7520,7520,0
|
|
20240503,173600,2416746160,7520,7520,7520,7520,0
|
|
20240503,173500,2416746160,7520,7520,7520,7520,0
|
|
20240503,173400,2416746160,7520,7520,7520,7520,0
|
|
20240503,173300,2416746160,7520,7520,7520,7520,0
|
|
20240503,173200,2416746160,7520,7520,7520,7520,0
|
|
20240503,173100,2416746160,7520,7520,7520,7520,0
|
|
20240503,173000,2416746160,7520,7520,7520,7520,0
|
|
20240503,172900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,172800,2416746160,7520,7520,7520,7520,0
|
|
20240503,172700,2416746160,7520,7520,7520,7520,0
|
|
20240503,172600,2416746160,7520,7520,7520,7520,0
|
|
20240503,172500,2416746160,7520,7520,7520,7520,0
|
|
20240503,172400,2416746160,7520,7520,7520,7520,0
|
|
20240503,172300,2416746160,7520,7520,7520,7520,0
|
|
20240503,172200,2416746160,7520,7520,7520,7520,0
|
|
20240503,172100,2416746160,7520,7520,7520,7520,0
|
|
20240503,172000,2416746160,7520,7520,7520,7520,0
|
|
20240503,171900,2416746160,7520,7520,7520,7520,0
|
|
20240503,171800,2416746160,7520,7520,7520,7520,0
|
|
20240503,171700,2416746160,7520,7520,7520,7520,0
|
|
20240503,171600,2416746160,7520,7520,7520,7520,0
|
|
20240503,171500,2416746160,7520,7520,7520,7520,0
|
|
20240503,171400,2416746160,7520,7520,7520,7520,0
|
|
20240503,171300,2416746160,7520,7520,7520,7520,0
|
|
20240503,171200,2416746160,7520,7520,7520,7520,0
|
|
20240503,171100,2416746160,7520,7520,7520,7520,0
|
|
20240503,171000,2416746160,7520,7520,7520,7520,0
|
|
20240503,170900,2416746160,7520,7520,7520,7520,0
|
|
20240503,170800,2416746160,7520,7520,7520,7520,0
|
|
20240503,170700,2416746160,7520,7520,7520,7520,0
|
|
20240503,170600,2416746160,7520,7520,7520,7520,0
|
|
20240503,170500,2416746160,7520,7520,7520,7520,0
|
|
20240503,170400,2416746160,7520,7520,7520,7520,0
|
|
20240503,170300,2416746160,7520,7520,7520,7520,0
|
|
20240503,170200,2416746160,7520,7520,7520,7520,0
|
|
20240503,170100,2416746160,7520,7520,7520,7520,0
|
|
20240503,170000,2416746160,7520,7520,7520,7520,0
|
|
20240503,165900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,165800,2416746160,7520,7520,7520,7520,0
|
|
20240503,165700,2416746160,7520,7520,7520,7520,0
|
|
20240503,165600,2416746160,7520,7520,7520,7520,0
|
|
20240503,165500,2416746160,7520,7520,7520,7520,0
|
|
20240503,165400,2416746160,7520,7520,7520,7520,0
|
|
20240503,165300,2416746160,7520,7520,7520,7520,0
|
|
20240503,165200,2416746160,7520,7520,7520,7520,0
|
|
20240503,165100,2416746160,7520,7520,7520,7520,0
|
|
20240503,165000,2416746160,7520,7520,7520,7520,0
|
|
20240503,164900,2416746160,7520,7520,7520,7520,0
|
|
20240503,164800,2416746160,7520,7520,7520,7520,0
|
|
20240503,164700,2416746160,7520,7520,7520,7520,0
|
|
20240503,164600,2416746160,7520,7520,7520,7520,0
|
|
20240503,164500,2416746160,7520,7520,7520,7520,0
|
|
20240503,164400,2416746160,7520,7520,7520,7520,0
|
|
20240503,164300,2416746160,7520,7520,7520,7520,0
|
|
20240503,164200,2416746160,7520,7520,7520,7520,0
|
|
20240503,164100,2416746160,7520,7520,7520,7520,0
|
|
20240503,164000,2416746160,7520,7520,7520,7520,0
|
|
20240503,163900,2416746160,7520,7520,7520,7520,0
|
|
20240503,163800,2416746160,7520,7520,7520,7520,0
|
|
20240503,163700,2416746160,7520,7520,7520,7520,0
|
|
20240503,163600,2416746160,7520,7520,7520,7520,0
|
|
20240503,163500,2416746160,7520,7520,7520,7520,0
|
|
20240503,163400,2416746160,7520,7520,7520,7520,0
|
|
20240503,163300,2416746160,7520,7520,7520,7520,0
|
|
20240503,163200,2416746160,7520,7520,7520,7520,0
|
|
20240503,163100,2416746160,7520,7520,7520,7520,0
|
|
20240503,163000,2416746160,7520,7520,7520,7520,0
|
|
20240503,162900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,162800,2416746160,7520,7520,7520,7520,0
|
|
20240503,162700,2416746160,7520,7520,7520,7520,0
|
|
20240503,162600,2416746160,7520,7520,7520,7520,0
|
|
20240503,162500,2416746160,7520,7520,7520,7520,0
|
|
20240503,162400,2416746160,7520,7520,7520,7520,0
|
|
20240503,162300,2416746160,7520,7520,7520,7520,0
|
|
20240503,162200,2416746160,7520,7520,7520,7520,0
|
|
20240503,162100,2416746160,7520,7520,7520,7520,0
|
|
20240503,162000,2416746160,7520,7520,7520,7520,0
|
|
20240503,161900,2416746160,7520,7520,7520,7520,0
|
|
20240503,161800,2416746160,7520,7520,7520,7520,0
|
|
20240503,161700,2416746160,7520,7520,7520,7520,0
|
|
20240503,161600,2416746160,7520,7520,7520,7520,0
|
|
20240503,161500,2416746160,7520,7520,7520,7520,0
|
|
20240503,161400,2416746160,7520,7520,7520,7520,0
|
|
20240503,161300,2416746160,7520,7520,7520,7520,0
|
|
20240503,161200,2416746160,7520,7520,7520,7520,0
|
|
20240503,161100,2416746160,7520,7520,7520,7520,0
|
|
20240503,161000,2416746160,7520,7520,7520,7520,0
|
|
20240503,160900,2416746160,7520,7520,7520,7520,0
|
|
20240503,160800,2416746160,7520,7520,7520,7520,0
|
|
20240503,160700,2416746160,7520,7520,7520,7520,0
|
|
20240503,160600,2416746160,7520,7520,7520,7520,0
|
|
20240503,160500,2416746160,7520,7520,7520,7520,0
|
|
20240503,160400,2416746160,7520,7520,7520,7520,0
|
|
20240503,160300,2416746160,7520,7520,7520,7520,0
|
|
20240503,160200,2416746160,7520,7520,7520,7520,0
|
|
20240503,160100,2416746160,7520,7520,7520,7520,0
|
|
20240503,160000,2416746160,7520,7520,7520,7520,0
|
|
20240503,155900,2416746160,7520,7520,7520,7520,3810
|
|
20240503,155800,2416746160,7520,7520,7520,7520,0
|
|
20240503,155700,2416746160,7520,7520,7520,7520,0
|
|
20240503,155600,2416746160,7520,7520,7520,7520,0
|
|
20240503,155500,2416746160,7520,7520,7520,7520,0
|
|
20240503,155400,2416746160,7520,7520,7520,7520,0
|
|
20240503,155300,2416746160,7520,7520,7520,7520,0
|
|
20240503,155200,2416746160,7520,7520,7520,7520,0
|
|
20240503,155100,2416746160,7520,7520,7520,7520,0
|
|
20240503,155000,2416746160,7520,7520,7520,7520,0
|
|
20240503,154900,2416746160,7520,7520,7520,7520,0
|
|
20240503,154800,2416746160,7520,7520,7520,7520,0
|
|
20240503,154700,2416746160,7520,7520,7520,7520,0
|
|
20240503,154600,2416746160,7520,7520,7520,7520,0
|
|
20240503,154500,2416746160,7520,7520,7520,7520,0
|
|
20240503,154400,2416746160,7520,7520,7520,7520,0
|
|
20240503,154300,2416746160,7520,7520,7520,7520,0
|
|
20240503,154200,2416746160,7520,7520,7520,7520,0
|
|
20240503,154100,2416746160,7520,7520,7520,7520,0
|
|
20240503,154000,2416746160,7520,7520,7520,7520,0
|
|
20240503,153900,2416746160,7520,7520,7520,7520,0
|
|
20240503,153800,2416746160,7520,7520,7520,7520,0
|
|
20240503,153700,2416746160,7520,7520,7520,7520,0
|
|
20240503,153600,2416746160,7520,7520,7520,7520,0
|
|
20240503,153500,2416746160,7520,7520,7520,7520,0
|
|
20240503,153400,2416746160,7520,7520,7520,7520,0
|
|
20240503,153300,2416746160,7520,7520,7520,7520,0
|
|
20240503,153200,2416746160,7520,7520,7520,7520,0
|
|
20240503,153100,2416746160,7520,7520,7520,7520,0
|
|
20240503,153000,2416746160,7520,7520,7520,7520,3810
|
|
20240503,152900,2388094960,7500,7500,7500,7500,0
|
|
20240503,152800,2388094960,7500,7500,7500,7500,0
|
|
20240503,152700,2388094960,7500,7500,7500,7500,0
|
|
20240503,152600,2388094960,7500,7500,7500,7500,0
|
|
20240503,152500,2388094960,7500,7500,7500,7500,0
|
|
20240503,152400,2388094960,7500,7500,7500,7500,0
|
|
20240503,152300,2388094960,7500,7500,7500,7500,0
|
|
20240503,152200,2388094960,7500,7500,7500,7500,0
|
|
20240503,152100,2388094960,7500,7500,7500,7500,0
|
|
20240503,152000,2388094960,7500,7500,7500,7500,0
|
|
20240503,151900,2388094960,7500,7470,7500,7470,969
|
|
20240503,151800,2380845530,7480,7450,7480,7440,1366
|
|
20240503,151700,2370668190,7470,7480,7480,7450,6167
|
|
20240503,151600,2324693630,7480,7470,7480,7470,1302
|
|
20240503,151500,2314964820,7470,7500,7500,7470,18
|
|
20240503,151400,2314830210,7500,7470,7500,7470,411
|
|
20240503,151300,2311748010,7470,7500,7500,7470,145
|
|
20240503,151200,2310660690,7500,7480,7500,7470,2003
|
|
20240503,151100,2295672940,7470,7470,7470,7470,1429
|
|
20240503,151000,2284998310,7470,7470,7470,7470,0
|
|
20240503,150900,2284998310,7470,7470,7470,7470,22
|
|
20240503,150800,2284833970,7470,7460,7470,7460,551
|
|
20240503,150700,2280723000,7460,7470,7480,7460,241
|
|
20240503,150600,2278920950,7470,7470,7480,7470,1052
|
|
20240503,150500,2271062280,7450,7470,7470,7450,607
|
|
20240503,150400,2266530550,7470,7470,7470,7470,148
|
|
20240503,150300,2265424990,7450,7470,7470,7450,249
|
|
20240503,150200,2263569800,7470,7480,7480,7470,143
|
|
20240503,150100,2262501460,7470,7480,7480,7470,635
|
|
20240503,150000,2257753010,7480,7480,7480,7480,355
|
|
20240503,145900,2255097610,7480,7480,7480,7450,99
|
|
20240503,145800,2254358210,7450,7480,7480,7450,156
|
|
20240503,145700,2253195980,7480,7440,7480,7440,126
|
|
20240503,145600,2252258500,7440,7500,7500,7440,4566
|
|
20240503,145500,2218241000,7510,7510,7510,7490,348
|
|
20240503,145400,2215629100,7500,7500,7500,7500,26
|
|
20240503,145300,2215434100,7500,7500,7500,7500,1100
|
|
20240503,145200,2207184100,7510,7500,7510,7500,1453
|
|
20240503,145100,2196282600,7500,7500,7500,7500,133
|
|
20240503,145000,2195285100,7510,7500,7510,7500,154
|
|
20240503,144900,2194128900,7500,7500,7510,7500,88
|
|
20240503,144800,2193468890,7500,7510,7510,7500,268
|
|
20240503,144700,2191458030,7510,7510,7510,7510,137
|
|
20240503,144600,2190429160,7520,7490,7520,7490,234
|
|
20240503,144500,2188669770,7490,7460,7490,7460,822
|
|
20240503,144400,2182515550,7460,7460,7460,7460,4
|
|
20240503,144300,2182485710,7460,7470,7470,7460,309
|
|
20240503,144200,2180178060,7480,7480,7480,7480,595
|
|
20240503,144100,2175727460,7480,7490,7490,7480,340
|
|
20240503,144000,2173181060,7490,7490,7490,7490,13
|
|
20240503,143900,2173083690,7490,7510,7510,7490,1641
|
|
20240503,143800,2160764030,7500,7500,7500,7490,1156
|
|
20240503,143700,2152094240,7500,7490,7500,7490,805
|
|
20240503,143600,2146064760,7490,7490,7490,7490,12
|
|
20240503,143500,2145974880,7490,7490,7490,7490,0
|
|
20240503,143400,2145974880,7490,7470,7490,7470,1232
|
|
20240503,143300,2136747600,7480,7460,7480,7460,1100
|
|
20240503,143200,2128539600,7470,7470,7470,7470,2289
|
|
20240503,143100,2111440770,7460,7460,7460,7450,481
|
|
20240503,143000,2107853510,7460,7460,7460,7460,81
|
|
20240503,142900,2107249250,7460,7460,7460,7460,710
|
|
20240503,142800,2101952650,7460,7480,7480,7460,771
|
|
20240503,142700,2096187570,7480,7470,7480,7470,444
|
|
20240503,142600,2092869700,7470,7470,7470,7470,0
|
|
20240503,142500,2092869700,7470,7470,7470,7470,935
|
|
20240503,142400,2085885250,7470,7460,7470,7450,2034
|
|
20240503,142300,2070721150,7470,7470,7470,7470,390
|
|
20240503,142200,2067807850,7470,7470,7470,7470,35
|
|
20240503,142100,2067546400,7490,7490,7490,7490,8
|
|
20240503,142000,2067486480,7470,7470,7470,7470,135
|
|
20240503,141900,2066478030,7470,7470,7470,7470,123
|
|
20240503,141800,2065559220,7470,7490,7490,7470,1921
|
|
20240503,141700,2051185190,7500,7500,7500,7500,650
|
|
20240503,141600,2046310190,7500,7500,7500,7500,45
|
|
20240503,141500,2045972690,7500,7500,7500,7500,96
|
|
20240503,141400,2045252690,7500,7490,7500,7490,138
|
|
20240503,141300,2044217700,7480,7480,7480,7480,0
|
|
20240503,141200,2044217700,7480,7490,7490,7480,121
|
|
20240503,141100,2043311420,7480,7480,7480,7480,0
|
|
20240503,141000,2043311420,7480,7480,7480,7480,11
|
|
20240503,140900,2043229140,7470,7470,7470,7470,120
|
|
20240503,140800,2042332740,7470,7480,7480,7470,724
|
|
20240503,140700,2036922070,7480,7490,7490,7480,840
|
|
20240503,140600,2030637930,7490,7480,7490,7480,195
|
|
20240503,140500,2029177420,7490,7490,7490,7490,123
|
|
20240503,140400,2028256150,7490,7510,7510,7490,893
|
|
20240503,140300,2021558940,7500,7500,7500,7500,99
|
|
20240503,140200,2020816440,7500,7500,7500,7500,1
|
|
20240503,140100,2020808940,7500,7500,7500,7500,0
|
|
20240503,140000,2020808940,7500,7500,7500,7500,105
|
|
20240503,135900,2020021440,7510,7510,7510,7510,0
|
|
20240503,135800,2020021440,7510,7500,7510,7500,871
|
|
20240503,135700,2013487940,7500,7500,7500,7500,31
|
|
20240503,135600,2013255440,7500,7500,7500,7500,260
|
|
20240503,135500,2011305440,7500,7500,7500,7500,1927
|
|
20240503,135400,1996852940,7500,7510,7520,7500,1002
|
|
20240503,135300,1989332900,7510,7510,7510,7510,130
|
|
20240503,135200,1988356600,7510,7510,7510,7510,5
|
|
20240503,135100,1988319050,7510,7520,7520,7510,52
|
|
20240503,135000,1987928520,7500,7510,7510,7500,381
|
|
20240503,134900,1985070480,7520,7520,7520,7510,1873
|
|
20240503,134800,1970989140,7520,7520,7520,7520,1
|
|
20240503,134700,1970981620,7520,7530,7530,7520,6
|
|
20240503,134600,1970936460,7530,7530,7530,7530,206
|
|
20240503,134500,1969385280,7530,7540,7540,7530,2997
|
|
20240503,134400,1946800420,7550,7550,7550,7550,1
|
|
20240503,134300,1946792870,7550,7550,7550,7550,378
|
|
20240503,134200,1943938970,7550,7560,7560,7550,5
|
|
20240503,134100,1943901180,7560,7550,7560,7550,171
|
|
20240503,134000,1942610050,7550,7550,7550,7550,106
|
|
20240503,133900,1941809750,7550,7550,7550,7550,429
|
|
20240503,133800,1938570800,7550,7550,7550,7540,3117
|
|
20240503,133700,1915049450,7550,7550,7550,7550,211
|
|
20240503,133600,1913456400,7560,7570,7600,7560,2076
|
|
20240503,133500,1897690970,7570,7570,7570,7570,201
|
|
20240503,133400,1896169400,7570,7570,7580,7570,191
|
|
20240503,133300,1894723330,7570,7550,7570,7550,593
|
|
20240503,133200,1890245150,7560,7550,7570,7550,212
|
|
20240503,133100,1888642200,7560,7570,7590,7560,2069
|
|
20240503,133000,1872974020,7580,7600,7610,7580,1328
|
|
20240503,132900,1862891790,7610,7600,7610,7600,647
|
|
20240503,132800,1857974360,7600,7630,7630,7600,2356
|
|
20240503,132700,1840056090,7640,7620,7640,7620,2330
|
|
20240503,132600,1822283860,7610,7630,7630,7610,994
|
|
20240503,132500,1814705930,7630,7590,7640,7590,14762
|
|
20240503,132400,1702342480,7580,7580,7590,7580,818
|
|
20240503,132300,1696139030,7590,7570,7590,7570,805
|
|
20240503,132200,1690037130,7570,7570,7570,7560,1178
|
|
20240503,132100,1681119680,7570,7570,7570,7570,65
|
|
20240503,132000,1680627630,7570,7570,7570,7570,6
|
|
20240503,131900,1680582210,7570,7570,7570,7560,225
|
|
20240503,131800,1678880960,7570,7560,7570,7560,142
|
|
20240503,131700,1677807270,7560,7560,7560,7560,732
|
|
20240503,131600,1672273350,7550,7550,7550,7550,179
|
|
20240503,131500,1670921900,7560,7540,7560,7530,4360
|
|
20240503,131400,1638043500,7540,7540,7540,7540,220
|
|
20240503,131300,1636384700,7540,7540,7540,7540,8
|
|
20240503,131200,1636324380,7540,7540,7540,7540,7
|
|
20240503,131100,1636271600,7530,7530,7540,7530,57
|
|
20240503,131000,1635842000,7530,7540,7540,7530,33
|
|
20240503,130900,1635593280,7530,7530,7530,7530,0
|
|
20240503,130800,1635593280,7530,7530,7530,7530,143
|
|
20240503,130700,1634516490,7530,7530,7530,7530,190
|
|
20240503,130600,1633085790,7540,7540,7540,7540,11
|
|
20240503,130500,1633002850,7530,7550,7550,7530,877
|
|
20240503,130400,1626391400,7550,7550,7550,7550,37
|
|
20240503,130300,1626112050,7560,7560,7560,7550,64
|
|
20240503,130200,1625628600,7560,7550,7560,7550,27
|
|
20240503,130100,1625424740,7550,7560,7560,7550,255
|
|
20240503,130000,1623499400,7550,7550,7560,7540,430
|
|
20240503,125900,1620252980,7550,7550,7550,7550,526
|
|
20240503,125800,1616281680,7560,7560,7560,7560,112
|
|
20240503,125700,1615434960,7560,7560,7560,7560,73
|
|
20240503,125600,1614883080,7560,7570,7570,7560,901
|
|
20240503,125500,1608069860,7570,7580,7580,7570,280
|
|
20240503,125400,1605948230,7580,7580,7580,7570,1435
|
|
20240503,125300,1595071730,7580,7570,7580,7570,113
|
|
20240503,125200,1594215420,7570,7560,7570,7560,326
|
|
20240503,125100,1591747610,7570,7570,7580,7570,693
|
|
20240503,125000,1586501380,7580,7540,7580,7540,7439
|
|
20240503,124900,1530256320,7540,7530,7540,7530,857
|
|
20240503,124800,1523801000,7530,7540,7540,7530,225
|
|
20240503,124700,1522106700,7540,7540,7540,7540,352
|
|
20240503,124600,1519452620,7540,7540,7540,7540,325
|
|
20240503,124500,1517002120,7550,7550,7550,7550,443
|
|
20240503,124400,1513657470,7550,7550,7550,7550,35
|
|
20240503,124300,1513393220,7550,7550,7550,7540,1215
|
|
20240503,124200,1504221980,7540,7540,7540,7540,531
|
|
20240503,124100,1500218240,7540,7540,7540,7540,20
|
|
20240503,124000,1500067440,7540,7540,7540,7540,186
|
|
20240503,123900,1498665000,7540,7550,7550,7540,15
|
|
20240503,123800,1498551880,7550,7550,7550,7550,114
|
|
20240503,123700,1497691180,7550,7550,7550,7550,100
|
|
20240503,123600,1496936180,7550,7550,7550,7550,191
|
|
20240503,123500,1495494130,7550,7550,7550,7550,90
|
|
20240503,123400,1494814630,7550,7540,7550,7530,6919
|
|
20240503,123300,1442613580,7530,7540,7540,7530,105
|
|
20240503,123200,1441821940,7540,7530,7540,7530,567
|
|
20240503,123100,1437552080,7530,7530,7530,7530,0
|
|
20240503,123000,1437552080,7530,7530,7530,7530,550
|
|
20240503,122900,1433410580,7540,7530,7540,7530,348
|
|
20240503,122800,1430790040,7540,7530,7540,7530,1078
|
|
20240503,122700,1422665580,7530,7530,7530,7530,219
|
|
20240503,122600,1421016510,7530,7530,7530,7530,223
|
|
20240503,122500,1419337320,7530,7530,7530,7530,651
|
|
20240503,122400,1414435290,7530,7530,7530,7520,1404
|
|
20240503,122300,1403864060,7520,7530,7530,7520,37
|
|
20240503,122200,1403585460,7520,7520,7520,7520,192
|
|
20240503,122100,1402141620,7520,7520,7520,7520,0
|
|
20240503,122000,1402141620,7520,7510,7520,7510,292
|
|
20240503,121900,1399947270,7510,7510,7520,7510,202
|
|
20240503,121800,1398428280,7520,7520,7520,7520,1
|
|
20240503,121700,1398420760,7510,7510,7510,7510,670
|
|
20240503,121600,1393389060,7520,7510,7520,7510,287
|
|
20240503,121500,1391231010,7510,7510,7510,7510,27
|
|
20240503,121400,1391028240,7520,7520,7520,7520,37
|
|
20240503,121300,1390750000,7520,7540,7540,7520,591
|
|
20240503,121200,1386303250,7540,7560,7560,7540,1000
|
|
20240503,121100,1378758120,7560,7560,7560,7560,112
|
|
20240503,121000,1377911400,7560,7550,7560,7550,375
|
|
20240503,120900,1375078040,7550,7550,7550,7550,2391
|
|
20240503,120800,1357025990,7550,7540,7550,7540,158
|
|
20240503,120700,1355834090,7540,7540,7540,7540,101
|
|
20240503,120600,1355072550,7540,7540,7540,7540,850
|
|
20240503,120500,1348663550,7530,7540,7540,7530,243
|
|
20240503,120400,1346832760,7550,7550,7550,7550,143
|
|
20240503,120300,1345753110,7550,7530,7550,7530,1220
|
|
20240503,120200,1336556250,7530,7540,7540,7530,769
|
|
20240503,120100,1330758300,7540,7560,7560,7540,1670
|
|
20240503,120000,1318146810,7560,7550,7560,7550,210
|
|
20240503,115900,1316561180,7550,7540,7560,7540,866
|
|
20240503,115800,1310024560,7540,7520,7560,7520,12169
|
|
20240503,115700,1218278840,7530,7540,7540,7490,1889
|
|
20240503,115600,1204050870,7540,7510,7540,7500,6294
|
|
20240503,115500,1156710460,7510,7490,7510,7490,5032
|
|
20240503,115400,1118981530,7490,7460,7490,7460,706
|
|
20240503,115300,1113702060,7470,7470,7470,7470,0
|
|
20240503,115200,1113702060,7470,7470,7470,7470,0
|
|
20240503,115100,1113702060,7470,7470,7470,7470,0
|
|
20240503,115000,1113702060,7470,7470,7470,7470,1
|
|
20240503,114900,1113694590,7480,7480,7490,7480,202
|
|
20240503,114800,1112183570,7480,7450,7480,7450,1715
|
|
20240503,114700,1099401630,7470,7470,7470,7470,298
|
|
20240503,114600,1097175570,7470,7450,7470,7450,2713
|
|
20240503,114500,1076951600,7440,7440,7440,7440,5
|
|
20240503,114400,1076914400,7440,7440,7440,7440,0
|
|
20240503,114300,1076914400,7440,7440,7440,7440,122
|
|
20240503,114200,1076006720,7440,7440,7440,7440,300
|
|
20240503,114100,1073774720,7440,7440,7440,7440,121
|
|
20240503,114000,1072874480,7440,7440,7440,7440,0
|
|
20240503,113900,1072874480,7440,7440,7440,7440,0
|
|
20240503,113800,1072874480,7440,7440,7440,7440,548
|
|
20240503,113700,1068797360,7440,7440,7440,7440,5
|
|
20240503,113600,1068760160,7440,7440,7440,7440,0
|
|
20240503,113500,1068760160,7440,7450,7450,7440,71
|
|
20240503,113400,1068231910,7450,7450,7450,7450,683
|
|
20240503,113300,1063143560,7460,7460,7460,7460,100
|
|
20240503,113200,1062397560,7460,7460,7460,7460,13
|
|
20240503,113100,1062300580,7460,7450,7460,7450,58
|
|
20240503,113000,1061868400,7450,7450,7450,7450,620
|
|
20240503,112900,1057249400,7450,7450,7460,7450,646
|
|
20240503,112800,1052436500,7450,7450,7450,7450,3
|
|
20240503,112700,1052414150,7450,7450,7450,7450,0
|
|
20240503,112600,1052414150,7450,7460,7460,7450,782
|
|
20240503,112500,1046580930,7460,7450,7460,7450,455
|
|
20240503,112400,1043188250,7450,7460,7460,7450,124
|
|
20240503,112300,1042264350,7450,7460,7460,7450,1140
|
|
20240503,112200,1033759980,7470,7470,7470,7470,0
|
|
20240503,112100,1033759980,7470,7470,7470,7470,201
|
|
20240503,112000,1032258510,7470,7470,7470,7470,34
|
|
20240503,111900,1032004530,7470,7470,7470,7470,264
|
|
20240503,111800,1030032450,7470,7470,7470,7470,404
|
|
20240503,111700,1027014570,7470,7470,7470,7470,26
|
|
20240503,111600,1026820350,7480,7470,7480,7470,755
|
|
20240503,111500,1021174500,7470,7470,7470,7470,0
|
|
20240503,111400,1021174500,7470,7470,7480,7470,190
|
|
20240503,111300,1019755190,7480,7480,7500,7480,2164
|
|
20240503,111200,1003554320,7480,7480,7480,7480,331
|
|
20240503,111100,1001078440,7480,7480,7480,7480,96
|
|
20240503,111000,1000360360,7490,7500,7500,7490,87
|
|
20240503,110900,999708710,7500,7500,7500,7500,224
|
|
20240503,110800,998028710,7500,7500,7500,7490,2092
|
|
20240503,110700,982339010,7500,7500,7500,7500,582
|
|
20240503,110600,977974010,7500,7500,7500,7490,4331
|
|
20240503,110500,945491710,7490,7490,7490,7490,2502
|
|
20240503,110400,926751730,7480,7470,7480,7470,120
|
|
20240503,110300,925855130,7470,7490,7500,7470,1240
|
|
20240503,110200,916568790,7500,7470,7500,7470,1303
|
|
20240503,110100,906811080,7460,7470,7470,7460,978
|
|
20240503,110000,899505440,7480,7450,7480,7450,54
|
|
20240503,105900,899101640,7470,7450,7470,7450,3247
|
|
20240503,105800,874867240,7450,7450,7450,7450,364
|
|
20240503,105700,872155440,7450,7450,7450,7450,9
|
|
20240503,105600,872088390,7450,7450,7450,7450,514
|
|
20240503,105500,868259090,7450,7430,7450,7430,77
|
|
20240503,105400,867686680,7440,7450,7450,7440,420
|
|
20240503,105300,864559110,7450,7440,7450,7440,1340
|
|
20240503,105200,854579510,7440,7440,7440,7440,2
|
|
20240503,105100,854564630,7450,7440,7450,7440,1189
|
|
20240503,105000,845708470,7430,7430,7430,7400,1830
|
|
20240503,104900,832156910,7430,7400,7430,7400,580
|
|
20240503,104800,827854250,7410,7420,7420,7410,435
|
|
20240503,104700,824630860,7420,7420,7420,7420,5
|
|
20240503,104600,824593760,7420,7410,7420,7410,311
|
|
20240503,104500,822289140,7420,7410,7420,7410,471
|
|
20240503,104400,818797020,7400,7400,7420,7400,505
|
|
20240503,104300,815059860,7400,7400,7400,7400,48
|
|
20240503,104200,814704660,7430,7420,7430,7420,42
|
|
20240503,104100,814392630,7430,7430,7430,7430,260
|
|
20240503,104000,812460830,7430,7400,7430,7400,301
|
|
20240503,103900,810233400,7400,7400,7400,7400,300
|
|
20240503,103800,808013400,7400,7400,7410,7400,1059
|
|
20240503,103700,800175800,7400,7410,7410,7400,1159
|
|
20240503,103600,791598560,7410,7410,7410,7410,0
|
|
20240503,103500,791598560,7410,7410,7410,7410,107
|
|
20240503,103400,790805690,7410,7410,7410,7410,1151
|
|
20240503,103300,782276780,7410,7410,7410,7410,6
|
|
20240503,103200,782232320,7410,7410,7410,7410,1
|
|
20240503,103100,782224910,7410,7410,7410,7410,0
|
|
20240503,103000,782224910,7410,7410,7410,7410,1000
|
|
20240503,102900,774814910,7410,7410,7410,7410,507
|
|
20240503,102800,771058040,7450,7450,7450,7450,4
|
|
20240503,102700,771028240,7410,7410,7410,7410,500
|
|
20240503,102600,767323240,7410,7410,7410,7410,122
|
|
20240503,102500,766419220,7450,7440,7450,7440,2063
|
|
20240503,102400,751054490,7420,7430,7440,7420,68
|
|
20240503,102300,750549810,7430,7420,7430,7420,217
|
|
20240503,102200,748939660,7420,7420,7420,7420,839
|
|
20240503,102100,742714280,7420,7430,7430,7420,275
|
|
20240503,102000,740673030,7430,7430,7430,7430,143
|
|
20240503,101900,739610540,7430,7440,7440,7430,364
|
|
20240503,101800,736905950,7440,7430,7440,7430,32
|
|
20240503,101700,736668170,7420,7410,7420,7410,31
|
|
20240503,101600,736438450,7400,7400,7400,7400,0
|
|
20240503,101500,736438450,7400,7400,7400,7400,538
|
|
20240503,101400,732457250,7390,7440,7440,7390,64
|
|
20240503,101300,731983230,7440,7440,7440,7440,100
|
|
20240503,101200,731239230,7400,7400,7400,7400,74
|
|
20240503,101100,730691630,7400,7400,7400,7400,70
|
|
20240503,101000,730173630,7390,7400,7400,7390,504
|
|
20240503,100900,726444980,7400,7400,7400,7400,100
|
|
20240503,100800,725704980,7390,7390,7390,7390,12
|
|
20240503,100700,725616300,7400,7440,7440,7400,401
|
|
20240503,100600,722648860,7390,7440,7440,7390,954
|
|
20240503,100500,715594680,7440,7420,7450,7410,133
|
|
20240503,100400,714608040,7410,7410,7410,7410,73
|
|
20240503,100300,714067110,7410,7460,7460,7410,141
|
|
20240503,100200,713015650,7460,7400,7460,7400,1379
|
|
20240503,100100,702809850,7390,7410,7410,7390,1753
|
|
20240503,100000,689835020,7450,7450,7480,7400,3766
|
|
20240503,095900,661922980,7490,7470,7490,7450,1004
|
|
20240503,095800,654414560,7470,7480,7480,7470,1379
|
|
20240503,095700,644112310,7480,7490,7490,7480,996
|
|
20240503,095600,636661230,7490,7490,7500,7490,382
|
|
20240503,095500,633799990,7490,7500,7500,7490,116
|
|
20240503,095400,632930490,7500,7490,7500,7490,2426
|
|
20240503,095300,614738280,7500,7500,7500,7480,389
|
|
20240503,095200,611822780,7500,7510,7510,7480,2789
|
|
20240503,095100,590946300,7520,7520,7520,7520,330
|
|
20240503,095000,588464700,7500,7480,7520,7480,729
|
|
20240503,094900,582985310,7480,7510,7530,7480,3299
|
|
20240503,094800,558211340,7510,7490,7510,7480,4567
|
|
20240503,094700,523976980,7490,7480,7490,7480,403
|
|
20240503,094600,520961660,7480,7480,7480,7470,1220
|
|
20240503,094500,511836220,7480,7480,7480,7470,615
|
|
20240503,094400,507236060,7480,7470,7490,7470,1969
|
|
20240503,094300,492491740,7480,7450,7490,7450,5600
|
|
20240503,094200,450643740,7450,7420,7450,7410,2125
|
|
20240503,094100,434827120,7410,7400,7450,7400,2054
|
|
20240503,094000,419545390,7400,7400,7400,7400,382
|
|
20240503,093900,416718590,7410,7380,7440,7380,2343
|
|
20240503,093800,399324490,7380,7400,7400,7380,800
|
|
20240503,093700,393417230,7400,7400,7400,7400,252
|
|
20240503,093600,391552430,7400,7400,7400,7400,213
|
|
20240503,093500,389976230,7400,7420,7420,7400,236
|
|
20240503,093400,388226630,7420,7420,7420,7420,105
|
|
20240503,093300,387447530,7380,7380,7380,7380,50
|
|
20240503,093200,387078530,7380,7400,7400,7380,535
|
|
20240503,093100,383120230,7400,7370,7400,7370,492
|
|
20240503,093000,379487280,7370,7370,7380,7360,410
|
|
20240503,092900,376465800,7370,7360,7370,7360,734
|
|
20240503,092800,371056900,7370,7380,7380,7370,1111
|
|
20240503,092700,362858830,7380,7380,7380,7370,1038
|
|
20240503,092600,355206240,7390,7380,7390,7380,126
|
|
20240503,092500,354276350,7380,7410,7410,7380,1635
|
|
20240503,092400,342194190,7410,7440,7440,7410,71
|
|
20240503,092300,341667480,7440,7440,7440,7440,51
|
|
20240503,092200,341288040,7400,7410,7420,7400,3211
|
|
20240503,092100,317514010,7420,7420,7420,7420,247
|
|
20240503,092000,315681270,7420,7460,7460,7420,93
|
|
20240503,091900,314991130,7450,7410,7450,7410,288
|
|
20240503,091800,312850810,7400,7400,7470,7400,2430
|
|
20240503,091700,294760780,7400,7350,7400,7350,922
|
|
20240503,091600,287952600,7350,7350,7350,7340,572
|
|
20240503,091500,283749750,7350,7380,7380,7350,2108
|
|
20240503,091400,268236150,7380,7380,7390,7380,1591
|
|
20240503,091300,256494260,7380,7420,7420,7380,5452
|
|
20240503,091200,216152210,7420,7440,7440,7420,1078
|
|
20240503,091100,208146280,7440,7470,7470,7440,594
|
|
20240503,091000,203711560,7470,7430,7470,7430,4516
|
|
20240503,090900,170085330,7430,7430,7440,7420,1633
|
|
20240503,090800,157955550,7430,7420,7430,7420,321
|
|
20240503,090700,155573680,7420,7470,7470,7410,767
|
|
20240503,090600,149879040,7470,7420,7470,7420,2884
|
|
20240503,090500,128472850,7420,7420,7420,7410,336
|
|
20240503,090400,125979830,7420,7390,7420,7390,750
|
|
20240503,090300,120437240,7390,7410,7450,7380,2376
|
|
20240503,090200,102862090,7420,7480,7480,7420,1680
|
|
20240503,090100,90361600,7450,7490,7500,7450,4271
|
|
20240503,090000,58406660,7490,7430,7490,7380,7870
|