633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,193000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,192900,1209187240,7840,7840,7840,7840,0
|
|
20240503,192800,1209187240,7840,7840,7840,7840,0
|
|
20240503,192700,1209187240,7840,7840,7840,7840,0
|
|
20240503,192600,1209187240,7840,7840,7840,7840,0
|
|
20240503,192500,1209187240,7840,7840,7840,7840,0
|
|
20240503,192400,1209187240,7840,7840,7840,7840,0
|
|
20240503,192300,1209187240,7840,7840,7840,7840,0
|
|
20240503,192200,1209187240,7840,7840,7840,7840,0
|
|
20240503,192100,1209187240,7840,7840,7840,7840,0
|
|
20240503,192000,1209187240,7840,7840,7840,7840,0
|
|
20240503,191900,1209187240,7840,7840,7840,7840,0
|
|
20240503,191800,1209187240,7840,7840,7840,7840,0
|
|
20240503,191700,1209187240,7840,7840,7840,7840,0
|
|
20240503,191600,1209187240,7840,7840,7840,7840,0
|
|
20240503,191500,1209187240,7840,7840,7840,7840,0
|
|
20240503,191400,1209187240,7840,7840,7840,7840,0
|
|
20240503,191300,1209187240,7840,7840,7840,7840,0
|
|
20240503,191200,1209187240,7840,7840,7840,7840,0
|
|
20240503,191100,1209187240,7840,7840,7840,7840,0
|
|
20240503,191000,1209187240,7840,7840,7840,7840,0
|
|
20240503,190900,1209187240,7840,7840,7840,7840,0
|
|
20240503,190800,1209187240,7840,7840,7840,7840,0
|
|
20240503,190700,1209187240,7840,7840,7840,7840,0
|
|
20240503,190600,1209187240,7840,7840,7840,7840,0
|
|
20240503,190500,1209187240,7840,7840,7840,7840,0
|
|
20240503,190400,1209187240,7840,7840,7840,7840,0
|
|
20240503,190300,1209187240,7840,7840,7840,7840,0
|
|
20240503,190200,1209187240,7840,7840,7840,7840,0
|
|
20240503,190100,1209187240,7840,7840,7840,7840,0
|
|
20240503,190000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,185900,1209187240,7840,7840,7840,7840,0
|
|
20240503,185800,1209187240,7840,7840,7840,7840,0
|
|
20240503,185700,1209187240,7840,7840,7840,7840,0
|
|
20240503,185600,1209187240,7840,7840,7840,7840,0
|
|
20240503,185500,1209187240,7840,7840,7840,7840,0
|
|
20240503,185400,1209187240,7840,7840,7840,7840,0
|
|
20240503,185300,1209187240,7840,7840,7840,7840,0
|
|
20240503,185200,1209187240,7840,7840,7840,7840,0
|
|
20240503,185100,1209187240,7840,7840,7840,7840,0
|
|
20240503,185000,1209187240,7840,7840,7840,7840,0
|
|
20240503,184900,1209187240,7840,7840,7840,7840,0
|
|
20240503,184800,1209187240,7840,7840,7840,7840,0
|
|
20240503,184700,1209187240,7840,7840,7840,7840,0
|
|
20240503,184600,1209187240,7840,7840,7840,7840,0
|
|
20240503,184500,1209187240,7840,7840,7840,7840,0
|
|
20240503,184400,1209187240,7840,7840,7840,7840,0
|
|
20240503,184300,1209187240,7840,7840,7840,7840,0
|
|
20240503,184200,1209187240,7840,7840,7840,7840,0
|
|
20240503,184100,1209187240,7840,7840,7840,7840,0
|
|
20240503,184000,1209187240,7840,7840,7840,7840,0
|
|
20240503,183900,1209187240,7840,7840,7840,7840,0
|
|
20240503,183800,1209187240,7840,7840,7840,7840,0
|
|
20240503,183700,1209187240,7840,7840,7840,7840,0
|
|
20240503,183600,1209187240,7840,7840,7840,7840,0
|
|
20240503,183500,1209187240,7840,7840,7840,7840,0
|
|
20240503,183400,1209187240,7840,7840,7840,7840,0
|
|
20240503,183300,1209187240,7840,7840,7840,7840,0
|
|
20240503,183200,1209187240,7840,7840,7840,7840,0
|
|
20240503,183100,1209187240,7840,7840,7840,7840,0
|
|
20240503,183000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,182900,1209187240,7840,7840,7840,7840,0
|
|
20240503,182800,1209187240,7840,7840,7840,7840,0
|
|
20240503,182700,1209187240,7840,7840,7840,7840,0
|
|
20240503,182600,1209187240,7840,7840,7840,7840,0
|
|
20240503,182500,1209187240,7840,7840,7840,7840,0
|
|
20240503,182400,1209187240,7840,7840,7840,7840,0
|
|
20240503,182300,1209187240,7840,7840,7840,7840,0
|
|
20240503,182200,1209187240,7840,7840,7840,7840,0
|
|
20240503,182100,1209187240,7840,7840,7840,7840,0
|
|
20240503,182000,1209187240,7840,7840,7840,7840,0
|
|
20240503,181900,1209187240,7840,7840,7840,7840,0
|
|
20240503,181800,1209187240,7840,7840,7840,7840,0
|
|
20240503,181700,1209187240,7840,7840,7840,7840,0
|
|
20240503,181600,1209187240,7840,7840,7840,7840,0
|
|
20240503,181500,1209187240,7840,7840,7840,7840,0
|
|
20240503,181400,1209187240,7840,7840,7840,7840,0
|
|
20240503,181300,1209187240,7840,7840,7840,7840,0
|
|
20240503,181200,1209187240,7840,7840,7840,7840,0
|
|
20240503,181100,1209187240,7840,7840,7840,7840,0
|
|
20240503,181000,1209187240,7840,7840,7840,7840,0
|
|
20240503,180900,1209187240,7840,7840,7840,7840,0
|
|
20240503,180800,1209187240,7840,7840,7840,7840,0
|
|
20240503,180700,1209187240,7840,7840,7840,7840,0
|
|
20240503,180600,1209187240,7840,7840,7840,7840,0
|
|
20240503,180500,1209187240,7840,7840,7840,7840,0
|
|
20240503,180400,1209187240,7840,7840,7840,7840,0
|
|
20240503,180300,1209187240,7840,7840,7840,7840,0
|
|
20240503,180200,1209187240,7840,7840,7840,7840,0
|
|
20240503,180100,1209187240,7840,7840,7840,7840,0
|
|
20240503,180000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,175900,1209187240,7840,7840,7840,7840,0
|
|
20240503,175800,1209187240,7840,7840,7840,7840,0
|
|
20240503,175700,1209187240,7840,7840,7840,7840,0
|
|
20240503,175600,1209187240,7840,7840,7840,7840,0
|
|
20240503,175500,1209187240,7840,7840,7840,7840,0
|
|
20240503,175400,1209187240,7840,7840,7840,7840,0
|
|
20240503,175300,1209187240,7840,7840,7840,7840,0
|
|
20240503,175200,1209187240,7840,7840,7840,7840,0
|
|
20240503,175100,1209187240,7840,7840,7840,7840,0
|
|
20240503,175000,1209187240,7840,7840,7840,7840,0
|
|
20240503,174900,1209187240,7840,7840,7840,7840,0
|
|
20240503,174800,1209187240,7840,7840,7840,7840,0
|
|
20240503,174700,1209187240,7840,7840,7840,7840,0
|
|
20240503,174600,1209187240,7840,7840,7840,7840,0
|
|
20240503,174500,1209187240,7840,7840,7840,7840,0
|
|
20240503,174400,1209187240,7840,7840,7840,7840,0
|
|
20240503,174300,1209187240,7840,7840,7840,7840,0
|
|
20240503,174200,1209187240,7840,7840,7840,7840,0
|
|
20240503,174100,1209187240,7840,7840,7840,7840,0
|
|
20240503,174000,1209187240,7840,7840,7840,7840,0
|
|
20240503,173900,1209187240,7840,7840,7840,7840,0
|
|
20240503,173800,1209187240,7840,7840,7840,7840,0
|
|
20240503,173700,1209187240,7840,7840,7840,7840,0
|
|
20240503,173600,1209187240,7840,7840,7840,7840,0
|
|
20240503,173500,1209187240,7840,7840,7840,7840,0
|
|
20240503,173400,1209187240,7840,7840,7840,7840,0
|
|
20240503,173300,1209187240,7840,7840,7840,7840,0
|
|
20240503,173200,1209187240,7840,7840,7840,7840,0
|
|
20240503,173100,1209187240,7840,7840,7840,7840,0
|
|
20240503,173000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,172900,1209187240,7840,7840,7840,7840,0
|
|
20240503,172800,1209187240,7840,7840,7840,7840,0
|
|
20240503,172700,1209187240,7840,7840,7840,7840,0
|
|
20240503,172600,1209187240,7840,7840,7840,7840,0
|
|
20240503,172500,1209187240,7840,7840,7840,7840,0
|
|
20240503,172400,1209187240,7840,7840,7840,7840,0
|
|
20240503,172300,1209187240,7840,7840,7840,7840,0
|
|
20240503,172200,1209187240,7840,7840,7840,7840,0
|
|
20240503,172100,1209187240,7840,7840,7840,7840,0
|
|
20240503,172000,1209187240,7840,7840,7840,7840,0
|
|
20240503,171900,1209187240,7840,7840,7840,7840,0
|
|
20240503,171800,1209187240,7840,7840,7840,7840,0
|
|
20240503,171700,1209187240,7840,7840,7840,7840,0
|
|
20240503,171600,1209187240,7840,7840,7840,7840,0
|
|
20240503,171500,1209187240,7840,7840,7840,7840,0
|
|
20240503,171400,1209187240,7840,7840,7840,7840,0
|
|
20240503,171300,1209187240,7840,7840,7840,7840,0
|
|
20240503,171200,1209187240,7840,7840,7840,7840,0
|
|
20240503,171100,1209187240,7840,7840,7840,7840,0
|
|
20240503,171000,1209187240,7840,7840,7840,7840,0
|
|
20240503,170900,1209187240,7840,7840,7840,7840,0
|
|
20240503,170800,1209187240,7840,7840,7840,7840,0
|
|
20240503,170700,1209187240,7840,7840,7840,7840,0
|
|
20240503,170600,1209187240,7840,7840,7840,7840,0
|
|
20240503,170500,1209187240,7840,7840,7840,7840,0
|
|
20240503,170400,1209187240,7840,7840,7840,7840,0
|
|
20240503,170300,1209187240,7840,7840,7840,7840,0
|
|
20240503,170200,1209187240,7840,7840,7840,7840,0
|
|
20240503,170100,1209187240,7840,7840,7840,7840,0
|
|
20240503,170000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,165900,1209187240,7840,7840,7840,7840,0
|
|
20240503,165800,1209187240,7840,7840,7840,7840,0
|
|
20240503,165700,1209187240,7840,7840,7840,7840,0
|
|
20240503,165600,1209187240,7840,7840,7840,7840,0
|
|
20240503,165500,1209187240,7840,7840,7840,7840,0
|
|
20240503,165400,1209187240,7840,7840,7840,7840,0
|
|
20240503,165300,1209187240,7840,7840,7840,7840,0
|
|
20240503,165200,1209187240,7840,7840,7840,7840,0
|
|
20240503,165100,1209187240,7840,7840,7840,7840,0
|
|
20240503,165000,1209187240,7840,7840,7840,7840,0
|
|
20240503,164900,1209187240,7840,7840,7840,7840,0
|
|
20240503,164800,1209187240,7840,7840,7840,7840,0
|
|
20240503,164700,1209187240,7840,7840,7840,7840,0
|
|
20240503,164600,1209187240,7840,7840,7840,7840,0
|
|
20240503,164500,1209187240,7840,7840,7840,7840,0
|
|
20240503,164400,1209187240,7840,7840,7840,7840,0
|
|
20240503,164300,1209187240,7840,7840,7840,7840,0
|
|
20240503,164200,1209187240,7840,7840,7840,7840,0
|
|
20240503,164100,1209187240,7840,7840,7840,7840,0
|
|
20240503,164000,1209187240,7840,7840,7840,7840,0
|
|
20240503,163900,1209187240,7840,7840,7840,7840,0
|
|
20240503,163800,1209187240,7840,7840,7840,7840,0
|
|
20240503,163700,1209187240,7840,7840,7840,7840,0
|
|
20240503,163600,1209187240,7840,7840,7840,7840,0
|
|
20240503,163500,1209187240,7840,7840,7840,7840,0
|
|
20240503,163400,1209187240,7840,7840,7840,7840,0
|
|
20240503,163300,1209187240,7840,7840,7840,7840,0
|
|
20240503,163200,1209187240,7840,7840,7840,7840,0
|
|
20240503,163100,1209187240,7840,7840,7840,7840,0
|
|
20240503,163000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,162900,1209187240,7840,7840,7840,7840,0
|
|
20240503,162800,1209187240,7840,7840,7840,7840,0
|
|
20240503,162700,1209187240,7840,7840,7840,7840,0
|
|
20240503,162600,1209187240,7840,7840,7840,7840,0
|
|
20240503,162500,1209187240,7840,7840,7840,7840,0
|
|
20240503,162400,1209187240,7840,7840,7840,7840,0
|
|
20240503,162300,1209187240,7840,7840,7840,7840,0
|
|
20240503,162200,1209187240,7840,7840,7840,7840,0
|
|
20240503,162100,1209187240,7840,7840,7840,7840,0
|
|
20240503,162000,1209187240,7840,7840,7840,7840,0
|
|
20240503,161900,1209187240,7840,7840,7840,7840,0
|
|
20240503,161800,1209187240,7840,7840,7840,7840,0
|
|
20240503,161700,1209187240,7840,7840,7840,7840,0
|
|
20240503,161600,1209187240,7840,7840,7840,7840,0
|
|
20240503,161500,1209187240,7840,7840,7840,7840,0
|
|
20240503,161400,1209187240,7840,7840,7840,7840,0
|
|
20240503,161300,1209187240,7840,7840,7840,7840,0
|
|
20240503,161200,1209187240,7840,7840,7840,7840,0
|
|
20240503,161100,1209187240,7840,7840,7840,7840,0
|
|
20240503,161000,1209187240,7840,7840,7840,7840,0
|
|
20240503,160900,1209187240,7840,7840,7840,7840,0
|
|
20240503,160800,1209187240,7840,7840,7840,7840,0
|
|
20240503,160700,1209187240,7840,7840,7840,7840,0
|
|
20240503,160600,1209187240,7840,7840,7840,7840,0
|
|
20240503,160500,1209187240,7840,7840,7840,7840,0
|
|
20240503,160400,1209187240,7840,7840,7840,7840,0
|
|
20240503,160300,1209187240,7840,7840,7840,7840,0
|
|
20240503,160200,1209187240,7840,7840,7840,7840,0
|
|
20240503,160100,1209187240,7840,7840,7840,7840,0
|
|
20240503,160000,1209187240,7840,7840,7840,7840,1500
|
|
20240503,155900,1209187240,7840,7840,7840,7840,0
|
|
20240503,155800,1209187240,7840,7840,7840,7840,0
|
|
20240503,155700,1209187240,7840,7840,7840,7840,0
|
|
20240503,155600,1209187240,7840,7840,7840,7840,0
|
|
20240503,155500,1209187240,7840,7840,7840,7840,0
|
|
20240503,155400,1209187240,7840,7840,7840,7840,0
|
|
20240503,155300,1209187240,7840,7840,7840,7840,0
|
|
20240503,155200,1209187240,7840,7840,7840,7840,0
|
|
20240503,155100,1209187240,7840,7840,7840,7840,0
|
|
20240503,155000,1209187240,7840,7840,7840,7840,0
|
|
20240503,154900,1209187240,7840,7840,7840,7840,0
|
|
20240503,154800,1209187240,7840,7840,7840,7840,0
|
|
20240503,154700,1209187240,7840,7840,7840,7840,0
|
|
20240503,154600,1209187240,7840,7840,7840,7840,0
|
|
20240503,154500,1209187240,7840,7840,7840,7840,0
|
|
20240503,154400,1209187240,7840,7840,7840,7840,0
|
|
20240503,154300,1209187240,7840,7840,7840,7840,0
|
|
20240503,154200,1209187240,7840,7840,7840,7840,0
|
|
20240503,154100,1209187240,7840,7840,7840,7840,0
|
|
20240503,154000,1209187240,7840,7840,7840,7840,0
|
|
20240503,153900,1209187240,7840,7840,7840,7840,0
|
|
20240503,153800,1209187240,7840,7840,7840,7840,0
|
|
20240503,153700,1209187240,7840,7840,7840,7840,0
|
|
20240503,153600,1209187240,7840,7840,7840,7840,0
|
|
20240503,153500,1209187240,7840,7840,7840,7840,0
|
|
20240503,153400,1209187240,7840,7840,7840,7840,0
|
|
20240503,153300,1209187240,7840,7840,7840,7840,0
|
|
20240503,153200,1209187240,7840,7840,7840,7840,0
|
|
20240503,153100,1209187240,7840,7840,7840,7840,0
|
|
20240503,153000,1209187240,7840,7840,7840,7840,3000
|
|
20240503,152900,1197427240,7830,7830,7830,7830,0
|
|
20240503,152800,1197427240,7830,7830,7830,7830,0
|
|
20240503,152700,1197427240,7830,7830,7830,7830,0
|
|
20240503,152600,1197427240,7830,7830,7830,7830,0
|
|
20240503,152500,1197427240,7830,7830,7830,7830,0
|
|
20240503,152400,1197427240,7830,7830,7830,7830,0
|
|
20240503,152300,1197427240,7830,7830,7830,7830,0
|
|
20240503,152200,1197427240,7830,7830,7830,7830,0
|
|
20240503,152100,1197427240,7830,7830,7830,7830,0
|
|
20240503,152000,1197427240,7830,7830,7830,7830,0
|
|
20240503,151900,1197427240,7830,7840,7840,7830,933
|
|
20240503,151800,1190115720,7840,7830,7840,7830,255
|
|
20240503,151700,1188118920,7840,7840,7840,7840,329
|
|
20240503,151600,1185539560,7840,7840,7840,7830,24
|
|
20240503,151500,1185351420,7840,7840,7840,7840,151
|
|
20240503,151400,1184167580,7840,7840,7840,7840,52
|
|
20240503,151300,1183759900,7840,7840,7840,7840,50
|
|
20240503,151200,1183367900,7840,7830,7840,7830,489
|
|
20240503,151100,1179536140,7840,7840,7840,7840,58
|
|
20240503,151000,1179081420,7840,7840,7840,7840,93
|
|
20240503,150900,1178352300,7840,7830,7850,7830,29
|
|
20240503,150800,1178125080,7830,7840,7840,7830,12
|
|
20240503,150700,1178031070,7850,7850,7850,7850,9
|
|
20240503,150600,1177960420,7840,7830,7840,7830,222
|
|
20240503,150500,1176220850,7830,7840,7850,7830,101
|
|
20240503,150400,1175428170,7850,7840,7850,7840,114
|
|
20240503,150300,1174533570,7850,7840,7850,7840,167
|
|
20240503,150200,1173223720,7840,7850,7850,7840,10
|
|
20240503,150100,1173145310,7840,7840,7840,7840,826
|
|
20240503,150000,1166669470,7840,7840,7850,7840,895
|
|
20240503,145900,1159646830,7840,7840,7840,7840,40
|
|
20240503,145800,1159333230,7830,7840,7840,7830,13
|
|
20240503,145700,1159231350,7840,7840,7850,7840,567
|
|
20240503,145600,1154785980,7840,7840,7840,7840,58
|
|
20240503,145500,1154331260,7830,7830,7830,7830,727
|
|
20240503,145400,1148638850,7830,7830,7830,7830,236
|
|
20240503,145300,1146790970,7830,7840,7840,7830,279
|
|
20240503,145200,1144604430,7840,7840,7840,7840,53
|
|
20240503,145100,1144188910,7840,7840,7840,7840,194
|
|
20240503,145000,1142667950,7830,7830,7830,7830,0
|
|
20240503,144900,1142667950,7830,7830,7830,7830,0
|
|
20240503,144800,1142667950,7830,7830,7830,7830,132
|
|
20240503,144700,1141634390,7830,7830,7830,7830,20
|
|
20240503,144600,1141477790,7830,7830,7830,7820,355
|
|
20240503,144500,1138699760,7830,7830,7830,7830,286
|
|
20240503,144400,1136460380,7830,7830,7830,7830,50
|
|
20240503,144300,1136068880,7830,7830,7830,7830,200
|
|
20240503,144200,1134502880,7830,7830,7830,7830,59
|
|
20240503,144100,1134040910,7830,7830,7830,7830,61
|
|
20240503,144000,1133563280,7830,7830,7830,7830,35
|
|
20240503,143900,1133289230,7830,7830,7830,7830,11
|
|
20240503,143800,1133203100,7830,7820,7830,7820,15
|
|
20240503,143700,1133085770,7820,7820,7820,7820,22
|
|
20240503,143600,1132913730,7830,7830,7830,7830,20
|
|
20240503,143500,1132757130,7830,7830,7830,7830,126
|
|
20240503,143400,1131770550,7830,7820,7830,7820,592
|
|
20240503,143300,1127140150,7830,7830,7830,7830,2
|
|
20240503,143200,1127124490,7830,7830,7830,7830,20
|
|
20240503,143100,1126967890,7830,7830,7830,7830,40
|
|
20240503,143000,1126654690,7830,7830,7830,7830,13
|
|
20240503,142900,1126552900,7830,7830,7830,7830,50
|
|
20240503,142800,1126161400,7830,7830,7830,7820,768
|
|
20240503,142700,1120154960,7830,7830,7830,7830,0
|
|
20240503,142600,1120154960,7830,7820,7830,7820,196
|
|
20240503,142500,1118621100,7830,7830,7830,7830,242
|
|
20240503,142400,1116726240,7840,7840,7840,7840,7
|
|
20240503,142300,1116671360,7840,7840,7850,7840,153
|
|
20240503,142200,1115470390,7830,7830,7830,7830,2
|
|
20240503,142100,1115454730,7820,7830,7830,7820,514
|
|
20240503,142000,1111431200,7830,7830,7830,7830,30
|
|
20240503,141900,1111196300,7830,7830,7830,7830,51
|
|
20240503,141800,1110796970,7830,7830,7830,7830,72
|
|
20240503,141700,1110233210,7830,7830,7830,7830,657
|
|
20240503,141600,1105088900,7830,7820,7830,7820,133
|
|
20240503,141500,1104048790,7830,7830,7830,7830,1032
|
|
20240503,141400,1095968230,7830,7840,7840,7830,707
|
|
20240503,141300,1090432350,7840,7840,7840,7840,15
|
|
20240503,141200,1090314750,7830,7830,7830,7830,200
|
|
20240503,141100,1088748750,7830,7830,7830,7830,371
|
|
20240503,141000,1085843820,7830,7830,7830,7830,0
|
|
20240503,140900,1085843820,7830,7830,7830,7830,2
|
|
20240503,140800,1085828160,7830,7830,7830,7830,2
|
|
20240503,140700,1085812500,7830,7830,7830,7830,411
|
|
20240503,140600,1082594370,7840,7840,7840,7840,62
|
|
20240503,140500,1082108290,7840,7840,7840,7840,74
|
|
20240503,140400,1081528130,7850,7850,7850,7840,822
|
|
20240503,140300,1075083140,7840,7840,7840,7840,222
|
|
20240503,140200,1073342660,7840,7840,7840,7840,1565
|
|
20240503,140100,1061073060,7840,7840,7840,7840,300
|
|
20240503,140000,1058721060,7840,7840,7840,7840,2
|
|
20240503,135900,1058705380,7840,7850,7850,7840,945
|
|
20240503,135800,1051296030,7850,7850,7850,7850,19
|
|
20240503,135700,1051146880,7850,7850,7850,7850,14
|
|
20240503,135600,1051036980,7850,7850,7850,7850,0
|
|
20240503,135500,1051036980,7850,7850,7850,7850,0
|
|
20240503,135400,1051036980,7850,7850,7850,7850,58
|
|
20240503,135300,1050581680,7850,7850,7850,7850,3
|
|
20240503,135200,1050558130,7850,7850,7850,7850,26
|
|
20240503,135100,1050354030,7850,7850,7850,7850,4
|
|
20240503,135000,1050322630,7850,7850,7850,7850,32
|
|
20240503,134900,1050071430,7850,7850,7860,7850,102
|
|
20240503,134800,1049270720,7850,7850,7850,7850,317
|
|
20240503,134700,1046782270,7850,7850,7850,7850,244
|
|
20240503,134600,1044866870,7850,7850,7850,7850,175
|
|
20240503,134500,1043493120,7850,7850,7850,7850,12
|
|
20240503,134400,1043398920,7850,7840,7850,7840,9
|
|
20240503,134300,1043328280,7850,7840,7850,7840,157
|
|
20240503,134200,1042095840,7850,7850,7850,7850,20
|
|
20240503,134100,1041938840,7850,7850,7850,7850,19
|
|
20240503,134000,1041789690,7850,7850,7850,7850,100
|
|
20240503,133900,1041004690,7860,7850,7860,7850,168
|
|
20240503,133800,1039685760,7850,7850,7850,7850,67
|
|
20240503,133700,1039159810,7850,7850,7850,7850,0
|
|
20240503,133600,1039159810,7850,7860,7860,7850,112
|
|
20240503,133500,1038279610,7840,7860,7860,7840,3142
|
|
20240503,133400,1013621720,7860,7860,7860,7860,5
|
|
20240503,133300,1013582420,7860,7860,7860,7860,2
|
|
20240503,133200,1013566700,7860,7860,7860,7860,0
|
|
20240503,133100,1013566700,7860,7860,7860,7860,0
|
|
20240503,133000,1013566700,7860,7850,7860,7850,6
|
|
20240503,132900,1013519570,7850,7850,7850,7850,9
|
|
20240503,132800,1013448920,7840,7850,7850,7840,6
|
|
20240503,132700,1013401870,7840,7840,7840,7840,1226
|
|
20240503,132600,1003790030,7850,7850,7850,7850,1341
|
|
20240503,132500,993263180,7850,7850,7850,7850,301
|
|
20240503,132400,990900330,7850,7850,7850,7850,30
|
|
20240503,132300,990664830,7850,7850,7850,7850,270
|
|
20240503,132200,988545330,7860,7860,7860,7850,80
|
|
20240503,132100,987916570,7860,7850,7860,7850,25
|
|
20240503,132000,987720120,7860,7860,7860,7860,122
|
|
20240503,131900,986761200,7860,7860,7860,7860,200
|
|
20240503,131800,985189200,7860,7860,7860,7860,1
|
|
20240503,131700,985181340,7860,7860,7860,7860,80
|
|
20240503,131600,984552540,7860,7860,7860,7860,0
|
|
20240503,131500,984552540,7860,7860,7860,7860,6
|
|
20240503,131400,984505380,7860,7860,7860,7860,10
|
|
20240503,131300,984426780,7840,7840,7840,7840,0
|
|
20240503,131200,984426780,7840,7860,7860,7840,584
|
|
20240503,131100,979840660,7860,7850,7860,7840,835
|
|
20240503,131000,973280720,7850,7850,7850,7850,18
|
|
20240503,130900,973139420,7850,7850,7860,7850,79
|
|
20240503,130800,972519250,7850,7850,7850,7850,335
|
|
20240503,130700,969889500,7850,7850,7850,7850,77
|
|
20240503,130600,969285050,7850,7850,7850,7850,20
|
|
20240503,130500,969128050,7850,7850,7850,7850,18
|
|
20240503,130400,968986750,7850,7840,7850,7840,1835
|
|
20240503,130300,954600320,7850,7850,7850,7850,33
|
|
20240503,130200,954341270,7840,7860,7860,7840,316
|
|
20240503,130100,951859410,7860,7860,7860,7860,0
|
|
20240503,130000,951859410,7860,7850,7860,7850,242
|
|
20240503,125900,949959690,7850,7860,7860,7850,62
|
|
20240503,125800,949472490,7860,7860,7860,7860,175
|
|
20240503,125700,948096990,7850,7850,7850,7850,363
|
|
20240503,125600,945247440,7850,7850,7850,7850,156
|
|
20240503,125500,944022840,7840,7840,7840,7840,5
|
|
20240503,125400,943983640,7840,7840,7840,7840,1060
|
|
20240503,125300,935673240,7850,7850,7850,7850,0
|
|
20240503,125200,935673240,7850,7850,7850,7850,34
|
|
20240503,125100,935406340,7850,7850,7850,7850,102
|
|
20240503,125000,934605640,7840,7840,7840,7840,0
|
|
20240503,124900,934605640,7840,7840,7840,7840,0
|
|
20240503,124800,934605640,7840,7840,7840,7840,71
|
|
20240503,124700,934049000,7840,7840,7840,7840,0
|
|
20240503,124600,934049000,7840,7840,7840,7840,950
|
|
20240503,124500,926601000,7840,7840,7840,7840,241
|
|
20240503,124400,924711560,7850,7850,7850,7850,131
|
|
20240503,124300,923683210,7850,7840,7850,7840,53
|
|
20240503,124200,923267580,7830,7830,7830,7830,0
|
|
20240503,124100,923267580,7830,7830,7830,7830,300
|
|
20240503,124000,920918580,7850,7830,7850,7830,700
|
|
20240503,123900,915436750,7830,7850,7850,7830,449
|
|
20240503,123800,911917360,7850,7850,7850,7850,16
|
|
20240503,123700,911791760,7850,7850,7850,7850,0
|
|
20240503,123600,911791760,7850,7850,7850,7850,545
|
|
20240503,123500,907513510,7850,7850,7850,7850,80
|
|
20240503,123400,906885510,7850,7850,7850,7850,15
|
|
20240503,123300,906767760,7850,7850,7850,7850,102
|
|
20240503,123200,905967060,7850,7850,7850,7850,0
|
|
20240503,123100,905967060,7850,7850,7850,7850,0
|
|
20240503,123000,905967060,7850,7840,7850,7840,31
|
|
20240503,122900,905724010,7850,7850,7850,7850,15
|
|
20240503,122800,905606260,7850,7850,7850,7850,16
|
|
20240503,122700,905480660,7850,7840,7850,7840,112
|
|
20240503,122600,904602570,7840,7840,7840,7840,58
|
|
20240503,122500,904147850,7840,7840,7840,7840,45
|
|
20240503,122400,903795050,7850,7850,7850,7850,10
|
|
20240503,122300,903716550,7850,7850,7850,7850,70
|
|
20240503,122200,903167050,7850,7840,7850,7840,89
|
|
20240503,122100,902469280,7840,7840,7840,7840,51
|
|
20240503,122000,902069440,7840,7840,7840,7840,65
|
|
20240503,121900,901559840,7840,7840,7840,7840,10
|
|
20240503,121800,901481440,7840,7840,7840,7840,56
|
|
20240503,121700,901042400,7850,7850,7850,7850,1
|
|
20240503,121600,901034550,7850,7850,7850,7850,1
|
|
20240503,121500,901026700,7840,7840,7840,7840,50
|
|
20240503,121400,900634700,7840,7840,7840,7840,171
|
|
20240503,121300,899294060,7850,7850,7850,7850,0
|
|
20240503,121200,899294060,7850,7850,7850,7850,1
|
|
20240503,121100,899286210,7850,7850,7850,7850,300
|
|
20240503,121000,896931210,7850,7850,7850,7850,5
|
|
20240503,120900,896891960,7850,7850,7850,7850,9
|
|
20240503,120800,896821310,7850,7840,7850,7840,180
|
|
20240503,120700,895410100,7830,7830,7830,7830,20
|
|
20240503,120600,895253500,7830,7830,7830,7830,499
|
|
20240503,120500,891346330,7850,7850,7850,7850,18
|
|
20240503,120400,891205030,7830,7840,7840,7830,772
|
|
20240503,120300,885156770,7840,7840,7840,7840,6
|
|
20240503,120200,885109730,7840,7840,7840,7840,0
|
|
20240503,120100,885109730,7840,7840,7840,7840,300
|
|
20240503,120000,882757730,7840,7840,7840,7840,35
|
|
20240503,115900,882483330,7840,7840,7840,7840,12
|
|
20240503,115800,882389250,7840,7830,7840,7830,10
|
|
20240503,115700,882310940,7830,7840,7840,7830,478
|
|
20240503,115600,878568140,7840,7830,7840,7830,2157
|
|
20240503,115500,861678820,7840,7830,7840,7830,21
|
|
20240503,115400,861514190,7840,7840,7840,7840,30
|
|
20240503,115300,861278990,7840,7840,7840,7840,7
|
|
20240503,115200,861224110,7830,7830,7830,7830,0
|
|
20240503,115100,861224110,7830,7830,7830,7830,0
|
|
20240503,115000,861224110,7830,7830,7830,7830,66
|
|
20240503,114900,860707330,7830,7830,7830,7830,36
|
|
20240503,114800,860425450,7830,7830,7830,7830,2
|
|
20240503,114700,860409790,7820,7840,7840,7820,43
|
|
20240503,114600,860073470,7840,7840,7840,7830,364
|
|
20240503,114500,857219720,7830,7830,7830,7830,285
|
|
20240503,114400,854988170,7830,7830,7830,7820,301
|
|
20240503,114300,852631370,7830,7830,7830,7830,514
|
|
20240503,114200,848606750,7830,7830,7830,7830,11
|
|
20240503,114100,848520620,7830,7830,7830,7830,0
|
|
20240503,114000,848520620,7830,7830,7830,7820,36
|
|
20240503,113900,848238840,7830,7820,7830,7820,56
|
|
20240503,113800,847800880,7830,7830,7830,7830,7
|
|
20240503,113700,847746070,7830,7820,7830,7820,321
|
|
20240503,113600,845233630,7830,7830,7830,7830,135
|
|
20240503,113500,844176580,7830,7830,7830,7830,2
|
|
20240503,113400,844160920,7830,7820,7830,7820,56
|
|
20240503,113300,843722500,7830,7830,7830,7830,3
|
|
20240503,113200,843699010,7830,7820,7830,7820,1356
|
|
20240503,113100,833095070,7820,7820,7820,7820,2
|
|
20240503,113000,833079430,7830,7820,7830,7820,497
|
|
20240503,112900,829191790,7830,7830,7830,7830,8
|
|
20240503,112800,829129150,7830,7830,7830,7830,26
|
|
20240503,112700,828925570,7830,7830,7830,7830,267
|
|
20240503,112600,826834960,7840,7840,7840,7840,139
|
|
20240503,112500,825745200,7840,7840,7840,7840,18
|
|
20240503,112400,825604080,7840,7840,7840,7840,5
|
|
20240503,112300,825564880,7840,7840,7840,7840,7
|
|
20240503,112200,825510000,7840,7840,7840,7840,0
|
|
20240503,112100,825510000,7840,7840,7840,7840,1
|
|
20240503,112000,825502160,7840,7830,7840,7830,182
|
|
20240503,111900,824075300,7840,7840,7840,7840,0
|
|
20240503,111800,824075300,7840,7820,7840,7820,1855
|
|
20240503,111700,809550160,7820,7820,7820,7820,125
|
|
20240503,111600,808572660,7820,7830,7830,7820,551
|
|
20240503,111500,804263830,7820,7820,7820,7820,55
|
|
20240503,111400,803833730,7820,7820,7820,7820,25
|
|
20240503,111300,803638230,7820,7830,7830,7820,201
|
|
20240503,111200,802065410,7830,7820,7830,7820,1244
|
|
20240503,111100,792332510,7820,7810,7820,7810,577
|
|
20240503,111000,787825370,7820,7820,7820,7810,32
|
|
20240503,110900,787575400,7810,7810,7810,7810,332
|
|
20240503,110800,784982480,7810,7810,7810,7810,127
|
|
20240503,110700,783990610,7810,7810,7810,7810,65
|
|
20240503,110600,783482960,7800,7810,7810,7800,242
|
|
20240503,110500,781594000,7810,7810,7820,7810,85
|
|
20240503,110400,780930050,7810,7800,7810,7800,23
|
|
20240503,110300,780750550,7800,7800,7800,7800,2758
|
|
20240503,110200,759238150,7810,7810,7810,7810,247
|
|
20240503,110100,757309080,7810,7830,7830,7800,12865
|
|
20240503,110000,656728920,7830,7820,7830,7820,1662
|
|
20240503,105900,643731510,7830,7840,7840,7830,2497
|
|
20240503,105800,624174000,7840,7840,7840,7840,20
|
|
20240503,105700,624017200,7840,7840,7840,7840,3
|
|
20240503,105600,623993680,7840,7840,7840,7840,264
|
|
20240503,105500,621923920,7840,7860,7860,7840,111
|
|
20240503,105400,621051660,7860,7860,7860,7840,114
|
|
20240503,105300,620156690,7850,7860,7860,7850,371
|
|
20240503,105200,617243730,7860,7850,7870,7850,84
|
|
20240503,105100,616583460,7840,7850,7850,7840,50
|
|
20240503,105000,616191360,7870,7860,7870,7830,1255
|
|
20240503,104900,606347350,7870,7850,7870,7850,58
|
|
20240503,104800,605891100,7840,7860,7860,7840,148
|
|
20240503,104700,604728490,7870,7840,7870,7830,34
|
|
20240503,104600,604461780,7830,7840,7840,7830,17
|
|
20240503,104500,604328600,7840,7830,7840,7830,21
|
|
20240503,104400,604164110,7830,7830,7830,7830,0
|
|
20240503,104300,604164110,7830,7840,7880,7830,127
|
|
20240503,104200,603169550,7820,7820,7820,7820,2
|
|
20240503,104100,603153910,7820,7840,7850,7820,3923
|
|
20240503,104000,572456380,7850,7850,7860,7840,1982
|
|
20240503,103900,556902540,7860,7860,7860,7860,20
|
|
20240503,103800,556745340,7860,7870,7870,7860,1368
|
|
20240503,103700,545991840,7870,7890,7890,7870,4538
|
|
20240503,103600,510260230,7890,7890,7890,7890,1
|
|
20240503,103500,510252340,7900,7900,7900,7900,9
|
|
20240503,103400,510181240,7900,7900,7910,7900,23
|
|
20240503,103300,509999360,7910,7900,7910,7890,443
|
|
20240503,103200,506503120,7900,7900,7900,7900,0
|
|
20240503,103100,506503120,7900,7900,7900,7900,51
|
|
20240503,103000,506100220,7900,7900,7900,7890,130
|
|
20240503,102900,505073240,7900,7900,7900,7900,2
|
|
20240503,102800,505057440,7900,7900,7900,7900,1
|
|
20240503,102700,505049540,7900,7900,7900,7900,150
|
|
20240503,102600,503864540,7900,7900,7910,7900,88
|
|
20240503,102500,503168860,7910,7900,7910,7900,3
|
|
20240503,102400,503145140,7900,7900,7900,7900,31
|
|
20240503,102300,502900240,7900,7900,7900,7900,47
|
|
20240503,102200,502528940,7890,7890,7890,7890,630
|
|
20240503,102100,497558240,7890,7900,7900,7890,3
|
|
20240503,102000,497534560,7900,7910,7910,7900,21
|
|
20240503,101900,497368650,7900,7920,7920,7900,187
|
|
20240503,101800,495891210,7900,7900,7900,7900,35
|
|
20240503,101700,495614710,7900,7900,7900,7900,401
|
|
20240503,101600,492446810,7930,7930,7930,7930,5
|
|
20240503,101500,492407160,7930,7930,7930,7930,105
|
|
20240503,101400,491574510,7930,7920,7930,7920,349
|
|
20240503,101300,488808030,7920,7920,7920,7920,166
|
|
20240503,101200,487493310,7920,7920,7920,7920,0
|
|
20240503,101100,487493310,7920,7910,7920,7910,458
|
|
20240503,101000,483868180,7910,7910,7910,7900,106
|
|
20240503,100900,483030740,7900,7900,7900,7890,100
|
|
20240503,100800,482241240,7900,7920,7920,7900,693
|
|
20240503,100700,476766480,7910,7910,7910,7910,2
|
|
20240503,100600,476750660,7900,7920,7920,7900,914
|
|
20240503,100500,469516240,7940,7940,7940,7940,31
|
|
20240503,100400,469270100,7940,7950,7950,7920,508
|
|
20240503,100300,465246520,7910,7950,7950,7910,312
|
|
20240503,100200,462775400,7950,7930,7950,7930,7255
|
|
20240503,100100,405214860,7900,7900,7900,7900,100
|
|
20240503,100000,404424860,7890,7900,7920,7890,523
|
|
20240503,095900,400285530,7920,7890,7930,7890,4508
|
|
20240503,095800,364578150,7880,7890,7890,7880,725
|
|
20240503,095700,358859420,7890,7890,7890,7880,80
|
|
20240503,095600,358228240,7890,7890,7890,7890,7
|
|
20240503,095500,358173010,7890,7880,7890,7870,376
|
|
20240503,095400,355210950,7890,7890,7890,7890,2
|
|
20240503,095300,355195170,7880,7880,7880,7880,0
|
|
20240503,095200,355195170,7880,7880,7880,7880,10
|
|
20240503,095100,355116370,7880,7890,7890,7880,574
|
|
20240503,095000,350592370,7890,7890,7890,7890,129
|
|
20240503,094900,349574560,7890,7880,7890,7880,291
|
|
20240503,094800,347280430,7880,7890,7890,7880,351
|
|
20240503,094700,344512800,7900,7890,7900,7890,47
|
|
20240503,094600,344141700,7890,7890,7890,7890,335
|
|
20240503,094500,341498550,7880,7880,7880,7880,173
|
|
20240503,094400,340135310,7880,7880,7880,7880,60
|
|
20240503,094300,339662510,7890,7880,7890,7870,265
|
|
20240503,094200,337574700,7890,7880,7890,7880,1265
|
|
20240503,094100,327606300,7880,7900,7910,7880,940
|
|
20240503,094000,320182900,7910,7920,7920,7910,165
|
|
20240503,093900,318877740,7930,7930,7930,7930,10
|
|
20240503,093800,318798440,7930,7920,7930,7920,165
|
|
20240503,093700,317491620,7920,7910,7920,7900,215
|
|
20240503,093600,315791240,7930,7940,7940,7930,20
|
|
20240503,093500,315632540,7940,7930,7940,7930,200
|
|
20240503,093400,314044640,7930,7920,7940,7920,133
|
|
20240503,093300,312989090,7910,7920,7920,7910,702
|
|
20240503,093200,307429710,7920,7920,7920,7920,339
|
|
20240503,093100,304744830,7920,7930,7940,7920,255
|
|
20240503,093000,302723890,7930,7930,7930,7930,112
|
|
20240503,092900,301835730,7930,7940,7940,7930,440
|
|
20240503,092800,298342200,7940,7940,7940,7940,20
|
|
20240503,092700,298183400,7960,7960,7960,7920,258
|
|
20240503,092600,296130120,7960,7910,7960,7910,659
|
|
20240503,092500,290893530,7910,7940,7940,7910,364
|
|
20240503,092400,288009580,7950,7950,7950,7950,27
|
|
20240503,092300,287794930,7950,7950,7960,7950,2436
|
|
20240503,092200,268405090,7960,7930,7960,7930,1815
|
|
20240503,092100,253971260,7930,7930,7930,7920,142
|
|
20240503,092000,252845680,7920,7930,7940,7920,747
|
|
20240503,091900,246921820,7930,7940,7940,7930,721
|
|
20240503,091800,241204260,7950,7950,7950,7940,803
|
|
20240503,091700,234823410,7940,7940,7940,7940,890
|
|
20240503,091600,227756810,7940,7930,7940,7930,112
|
|
20240503,091500,226867650,7930,7940,7940,7930,1114
|
|
20240503,091400,218033620,7950,7920,7950,7920,112
|
|
20240503,091300,217143480,7900,7940,7950,7890,2859
|
|
20240503,091200,194506790,7940,7950,7950,7940,1718
|
|
20240503,091100,180855360,7940,7950,7950,7920,2717
|
|
20240503,091000,159279480,7950,7940,7970,7940,6039
|
|
20240503,090900,111259240,7950,7950,7960,7950,1371
|
|
20240503,090800,100358710,7940,7940,7940,7930,1049
|
|
20240503,090700,92032840,7920,7900,7920,7890,938
|
|
20240503,090600,84626820,7920,7940,7940,7910,143
|
|
20240503,090500,83495500,7940,7930,7940,7930,481
|
|
20240503,090400,79677370,7940,7880,7940,7880,2228
|
|
20240503,090300,62064560,7880,7900,7900,7880,258
|
|
20240503,090200,60026640,7900,7900,7910,7900,1255
|
|
20240503,090100,50101910,7910,7870,7910,7820,1807
|
|
20240503,090000,35891530,7890,7930,7940,7890,4528
|