666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200300,459257230,6700,6700,6700,6700,273
|
|
20240502,200200,459257230,6700,6700,6700,6700,0
|
|
20240502,200100,459257230,6700,6700,6700,6700,0
|
|
20240502,200000,459257230,6700,6700,6700,6700,0
|
|
20240502,195900,459257230,6700,6700,6700,6700,0
|
|
20240502,195800,459257230,6700,6700,6700,6700,0
|
|
20240502,195700,459257230,6700,6700,6700,6700,0
|
|
20240502,195600,459257230,6700,6700,6700,6700,0
|
|
20240502,195500,459257230,6700,6700,6700,6700,0
|
|
20240502,195400,459257230,6700,6700,6700,6700,0
|
|
20240502,195300,459257230,6700,6700,6700,6700,0
|
|
20240502,195200,459257230,6700,6700,6700,6700,0
|
|
20240502,195100,459257230,6700,6700,6700,6700,0
|
|
20240502,195000,459257230,6700,6700,6700,6700,0
|
|
20240502,194900,459257230,6700,6700,6700,6700,0
|
|
20240502,194800,459257230,6700,6700,6700,6700,0
|
|
20240502,194700,459257230,6700,6700,6700,6700,0
|
|
20240502,194600,459257230,6700,6700,6700,6700,0
|
|
20240502,194500,459257230,6700,6700,6700,6700,0
|
|
20240502,194400,459257230,6700,6700,6700,6700,0
|
|
20240502,194300,459257230,6700,6700,6700,6700,0
|
|
20240502,194200,459257230,6700,6700,6700,6700,0
|
|
20240502,194100,459257230,6700,6700,6700,6700,0
|
|
20240502,194000,459257230,6700,6700,6700,6700,0
|
|
20240502,193900,459257230,6700,6700,6700,6700,0
|
|
20240502,193800,459257230,6700,6700,6700,6700,0
|
|
20240502,193700,459257230,6700,6700,6700,6700,0
|
|
20240502,193600,459257230,6700,6700,6700,6700,0
|
|
20240502,193500,459257230,6700,6700,6700,6700,0
|
|
20240502,193400,459257230,6700,6700,6700,6700,0
|
|
20240502,193300,459257230,6700,6700,6700,6700,273
|
|
20240502,193200,459257230,6700,6700,6700,6700,0
|
|
20240502,193100,459257230,6700,6700,6700,6700,0
|
|
20240502,193000,459257230,6700,6700,6700,6700,0
|
|
20240502,192900,459257230,6700,6700,6700,6700,0
|
|
20240502,192800,459257230,6700,6700,6700,6700,0
|
|
20240502,192700,459257230,6700,6700,6700,6700,0
|
|
20240502,192600,459257230,6700,6700,6700,6700,0
|
|
20240502,192500,459257230,6700,6700,6700,6700,0
|
|
20240502,192400,459257230,6700,6700,6700,6700,0
|
|
20240502,192300,459257230,6700,6700,6700,6700,0
|
|
20240502,192200,459257230,6700,6700,6700,6700,0
|
|
20240502,192100,459257230,6700,6700,6700,6700,0
|
|
20240502,192000,459257230,6700,6700,6700,6700,0
|
|
20240502,191900,459257230,6700,6700,6700,6700,0
|
|
20240502,191800,459257230,6700,6700,6700,6700,0
|
|
20240502,191700,459257230,6700,6700,6700,6700,0
|
|
20240502,191600,459257230,6700,6700,6700,6700,0
|
|
20240502,191500,459257230,6700,6700,6700,6700,0
|
|
20240502,191400,459257230,6700,6700,6700,6700,0
|
|
20240502,191300,459257230,6700,6700,6700,6700,0
|
|
20240502,191200,459257230,6700,6700,6700,6700,0
|
|
20240502,191100,459257230,6700,6700,6700,6700,0
|
|
20240502,191000,459257230,6700,6700,6700,6700,0
|
|
20240502,190900,459257230,6700,6700,6700,6700,0
|
|
20240502,190800,459257230,6700,6700,6700,6700,0
|
|
20240502,190700,459257230,6700,6700,6700,6700,0
|
|
20240502,190600,459257230,6700,6700,6700,6700,0
|
|
20240502,190500,459257230,6700,6700,6700,6700,0
|
|
20240502,190400,459257230,6700,6700,6700,6700,0
|
|
20240502,190300,459257230,6700,6700,6700,6700,273
|
|
20240502,190200,459257230,6700,6700,6700,6700,0
|
|
20240502,190100,459257230,6700,6700,6700,6700,0
|
|
20240502,190000,459257230,6700,6700,6700,6700,0
|
|
20240502,185900,459257230,6700,6700,6700,6700,0
|
|
20240502,185800,459257230,6700,6700,6700,6700,0
|
|
20240502,185700,459257230,6700,6700,6700,6700,0
|
|
20240502,185600,459257230,6700,6700,6700,6700,0
|
|
20240502,185500,459257230,6700,6700,6700,6700,0
|
|
20240502,185400,459257230,6700,6700,6700,6700,0
|
|
20240502,185300,459257230,6700,6700,6700,6700,0
|
|
20240502,185200,459257230,6700,6700,6700,6700,0
|
|
20240502,185100,459257230,6700,6700,6700,6700,0
|
|
20240502,185000,459257230,6700,6700,6700,6700,0
|
|
20240502,184900,459257230,6700,6700,6700,6700,0
|
|
20240502,184800,459257230,6700,6700,6700,6700,0
|
|
20240502,184700,459257230,6700,6700,6700,6700,0
|
|
20240502,184600,459257230,6700,6700,6700,6700,0
|
|
20240502,184500,459257230,6700,6700,6700,6700,0
|
|
20240502,184400,459257230,6700,6700,6700,6700,0
|
|
20240502,184300,459257230,6700,6700,6700,6700,0
|
|
20240502,184200,459257230,6700,6700,6700,6700,0
|
|
20240502,184100,459257230,6700,6700,6700,6700,0
|
|
20240502,184000,459257230,6700,6700,6700,6700,0
|
|
20240502,183900,459257230,6700,6700,6700,6700,0
|
|
20240502,183800,459257230,6700,6700,6700,6700,0
|
|
20240502,183700,459257230,6700,6700,6700,6700,0
|
|
20240502,183600,459257230,6700,6700,6700,6700,0
|
|
20240502,183500,459257230,6700,6700,6700,6700,0
|
|
20240502,183400,459257230,6700,6700,6700,6700,0
|
|
20240502,183300,459257230,6700,6700,6700,6700,273
|
|
20240502,183200,459257230,6700,6700,6700,6700,0
|
|
20240502,183100,459257230,6700,6700,6700,6700,0
|
|
20240502,183000,459257230,6700,6700,6700,6700,0
|
|
20240502,182900,459257230,6700,6700,6700,6700,0
|
|
20240502,182800,459257230,6700,6700,6700,6700,0
|
|
20240502,182700,459257230,6700,6700,6700,6700,0
|
|
20240502,182600,459257230,6700,6700,6700,6700,0
|
|
20240502,182500,459257230,6700,6700,6700,6700,0
|
|
20240502,182400,459257230,6700,6700,6700,6700,0
|
|
20240502,182300,459257230,6700,6700,6700,6700,0
|
|
20240502,182200,459257230,6700,6700,6700,6700,0
|
|
20240502,182100,459257230,6700,6700,6700,6700,0
|
|
20240502,182000,459257230,6700,6700,6700,6700,0
|
|
20240502,181900,459257230,6700,6700,6700,6700,0
|
|
20240502,181800,459257230,6700,6700,6700,6700,0
|
|
20240502,181700,459257230,6700,6700,6700,6700,0
|
|
20240502,181600,459257230,6700,6700,6700,6700,0
|
|
20240502,181500,459257230,6700,6700,6700,6700,0
|
|
20240502,181400,459257230,6700,6700,6700,6700,0
|
|
20240502,181300,459257230,6700,6700,6700,6700,0
|
|
20240502,181200,459257230,6700,6700,6700,6700,0
|
|
20240502,181100,459257230,6700,6700,6700,6700,0
|
|
20240502,181000,459257230,6700,6700,6700,6700,0
|
|
20240502,180900,459257230,6700,6700,6700,6700,0
|
|
20240502,180800,459257230,6700,6700,6700,6700,0
|
|
20240502,180700,459257230,6700,6700,6700,6700,0
|
|
20240502,180600,459257230,6700,6700,6700,6700,0
|
|
20240502,180500,459257230,6700,6700,6700,6700,0
|
|
20240502,180400,459257230,6700,6700,6700,6700,0
|
|
20240502,180300,459257230,6700,6700,6700,6700,273
|
|
20240502,180200,459257230,6700,6700,6700,6700,0
|
|
20240502,180100,459257230,6700,6700,6700,6700,0
|
|
20240502,180000,459257230,6700,6700,6700,6700,0
|
|
20240502,175900,459257230,6700,6700,6700,6700,0
|
|
20240502,175800,459257230,6700,6700,6700,6700,0
|
|
20240502,175700,459257230,6700,6700,6700,6700,0
|
|
20240502,175600,459257230,6700,6700,6700,6700,0
|
|
20240502,175500,459257230,6700,6700,6700,6700,0
|
|
20240502,175400,459257230,6700,6700,6700,6700,0
|
|
20240502,175300,459257230,6700,6700,6700,6700,0
|
|
20240502,175200,459257230,6700,6700,6700,6700,0
|
|
20240502,175100,459257230,6700,6700,6700,6700,0
|
|
20240502,175000,459257230,6700,6700,6700,6700,0
|
|
20240502,174900,459257230,6700,6700,6700,6700,0
|
|
20240502,174800,459257230,6700,6700,6700,6700,0
|
|
20240502,174700,459257230,6700,6700,6700,6700,0
|
|
20240502,174600,459257230,6700,6700,6700,6700,0
|
|
20240502,174500,459257230,6700,6700,6700,6700,0
|
|
20240502,174400,459257230,6700,6700,6700,6700,0
|
|
20240502,174300,459257230,6700,6700,6700,6700,0
|
|
20240502,174200,459257230,6700,6700,6700,6700,0
|
|
20240502,174100,459257230,6700,6700,6700,6700,0
|
|
20240502,174000,459257230,6700,6700,6700,6700,0
|
|
20240502,173900,459257230,6700,6700,6700,6700,0
|
|
20240502,173800,459257230,6700,6700,6700,6700,0
|
|
20240502,173700,459257230,6700,6700,6700,6700,0
|
|
20240502,173600,459257230,6700,6700,6700,6700,0
|
|
20240502,173500,459257230,6700,6700,6700,6700,0
|
|
20240502,173400,459257230,6700,6700,6700,6700,0
|
|
20240502,173300,459257230,6700,6700,6700,6700,273
|
|
20240502,173200,459257230,6700,6700,6700,6700,0
|
|
20240502,173100,459257230,6700,6700,6700,6700,0
|
|
20240502,173000,459257230,6700,6700,6700,6700,0
|
|
20240502,172900,459257230,6700,6700,6700,6700,0
|
|
20240502,172800,459257230,6700,6700,6700,6700,0
|
|
20240502,172700,459257230,6700,6700,6700,6700,0
|
|
20240502,172600,459257230,6700,6700,6700,6700,0
|
|
20240502,172500,459257230,6700,6700,6700,6700,0
|
|
20240502,172400,459257230,6700,6700,6700,6700,0
|
|
20240502,172300,459257230,6700,6700,6700,6700,0
|
|
20240502,172200,459257230,6700,6700,6700,6700,0
|
|
20240502,172100,459257230,6700,6700,6700,6700,0
|
|
20240502,172000,459257230,6700,6700,6700,6700,0
|
|
20240502,171900,459257230,6700,6700,6700,6700,0
|
|
20240502,171800,459257230,6700,6700,6700,6700,0
|
|
20240502,171700,459257230,6700,6700,6700,6700,0
|
|
20240502,171600,459257230,6700,6700,6700,6700,0
|
|
20240502,171500,459257230,6700,6700,6700,6700,0
|
|
20240502,171400,459257230,6700,6700,6700,6700,0
|
|
20240502,171300,459257230,6700,6700,6700,6700,0
|
|
20240502,171200,459257230,6700,6700,6700,6700,0
|
|
20240502,171100,459257230,6700,6700,6700,6700,0
|
|
20240502,171000,459257230,6700,6700,6700,6700,0
|
|
20240502,170900,459257230,6700,6700,6700,6700,0
|
|
20240502,170800,459257230,6700,6700,6700,6700,0
|
|
20240502,170700,459257230,6700,6700,6700,6700,0
|
|
20240502,170600,459257230,6700,6700,6700,6700,0
|
|
20240502,170500,459257230,6700,6700,6700,6700,0
|
|
20240502,170400,459257230,6700,6700,6700,6700,0
|
|
20240502,170300,459257230,6700,6700,6700,6700,273
|
|
20240502,170200,459257230,6700,6700,6700,6700,0
|
|
20240502,170100,459257230,6700,6700,6700,6700,0
|
|
20240502,170000,459257230,6700,6700,6700,6700,0
|
|
20240502,165900,459257230,6700,6700,6700,6700,0
|
|
20240502,165800,459257230,6700,6700,6700,6700,0
|
|
20240502,165700,459257230,6700,6700,6700,6700,0
|
|
20240502,165600,459257230,6700,6700,6700,6700,0
|
|
20240502,165500,459257230,6700,6700,6700,6700,0
|
|
20240502,165400,459257230,6700,6700,6700,6700,0
|
|
20240502,165300,459257230,6700,6700,6700,6700,0
|
|
20240502,165200,459257230,6700,6700,6700,6700,0
|
|
20240502,165100,459257230,6700,6700,6700,6700,0
|
|
20240502,165000,459257230,6700,6700,6700,6700,0
|
|
20240502,164900,459257230,6700,6700,6700,6700,0
|
|
20240502,164800,459257230,6700,6700,6700,6700,0
|
|
20240502,164700,459257230,6700,6700,6700,6700,0
|
|
20240502,164600,459257230,6700,6700,6700,6700,0
|
|
20240502,164500,459257230,6700,6700,6700,6700,0
|
|
20240502,164400,459257230,6700,6700,6700,6700,0
|
|
20240502,164300,459257230,6700,6700,6700,6700,0
|
|
20240502,164200,459257230,6700,6700,6700,6700,0
|
|
20240502,164100,459257230,6700,6700,6700,6700,0
|
|
20240502,164000,459257230,6700,6700,6700,6700,0
|
|
20240502,163900,459257230,6700,6700,6700,6700,0
|
|
20240502,163800,459257230,6700,6700,6700,6700,0
|
|
20240502,163700,459257230,6700,6700,6700,6700,0
|
|
20240502,163600,459257230,6700,6700,6700,6700,0
|
|
20240502,163500,459257230,6700,6700,6700,6700,0
|
|
20240502,163400,459257230,6700,6700,6700,6700,0
|
|
20240502,163300,459257230,6700,6700,6700,6700,273
|
|
20240502,163200,459257230,6700,6700,6700,6700,0
|
|
20240502,163100,459257230,6700,6700,6700,6700,0
|
|
20240502,163000,459257230,6700,6700,6700,6700,0
|
|
20240502,162900,459257230,6700,6700,6700,6700,0
|
|
20240502,162800,459257230,6700,6700,6700,6700,0
|
|
20240502,162700,459257230,6700,6700,6700,6700,0
|
|
20240502,162600,459257230,6700,6700,6700,6700,0
|
|
20240502,162500,459257230,6700,6700,6700,6700,0
|
|
20240502,162400,459257230,6700,6700,6700,6700,0
|
|
20240502,162300,459257230,6700,6700,6700,6700,0
|
|
20240502,162200,459257230,6700,6700,6700,6700,0
|
|
20240502,162100,459257230,6700,6700,6700,6700,0
|
|
20240502,162000,459257230,6700,6700,6700,6700,0
|
|
20240502,161900,459257230,6700,6700,6700,6700,0
|
|
20240502,161800,459257230,6700,6700,6700,6700,0
|
|
20240502,161700,459257230,6700,6700,6700,6700,0
|
|
20240502,161600,459257230,6700,6700,6700,6700,0
|
|
20240502,161500,459257230,6700,6700,6700,6700,0
|
|
20240502,161400,459257230,6700,6700,6700,6700,0
|
|
20240502,161300,459257230,6700,6700,6700,6700,0
|
|
20240502,161200,459257230,6700,6700,6700,6700,0
|
|
20240502,161100,459257230,6700,6700,6700,6700,0
|
|
20240502,161000,459257230,6700,6700,6700,6700,0
|
|
20240502,160900,459257230,6700,6700,6700,6700,0
|
|
20240502,160800,459257230,6700,6700,6700,6700,0
|
|
20240502,160700,459257230,6700,6700,6700,6700,0
|
|
20240502,160600,459257230,6700,6700,6700,6700,0
|
|
20240502,160500,459257230,6700,6700,6700,6700,0
|
|
20240502,160400,459257230,6700,6700,6700,6700,0
|
|
20240502,160300,459257230,6700,6700,6700,6700,273
|
|
20240502,160200,459257230,6700,6700,6700,6700,0
|
|
20240502,160100,459257230,6700,6700,6700,6700,0
|
|
20240502,160000,459257230,6700,6700,6700,6700,0
|
|
20240502,155900,459257230,6700,6700,6700,6700,0
|
|
20240502,155800,459257230,6700,6700,6700,6700,0
|
|
20240502,155700,459257230,6700,6700,6700,6700,0
|
|
20240502,155600,459257230,6700,6700,6700,6700,0
|
|
20240502,155500,459257230,6700,6700,6700,6700,0
|
|
20240502,155400,459257230,6700,6700,6700,6700,0
|
|
20240502,155300,459257230,6700,6700,6700,6700,0
|
|
20240502,155200,459257230,6700,6700,6700,6700,0
|
|
20240502,155100,459257230,6700,6700,6700,6700,0
|
|
20240502,155000,459257230,6700,6700,6700,6700,0
|
|
20240502,154900,459257230,6700,6700,6700,6700,0
|
|
20240502,154800,459257230,6700,6700,6700,6700,0
|
|
20240502,154700,459257230,6700,6700,6700,6700,0
|
|
20240502,154600,459257230,6700,6700,6700,6700,0
|
|
20240502,154500,459257230,6700,6700,6700,6700,0
|
|
20240502,154400,459257230,6700,6700,6700,6700,0
|
|
20240502,154300,459257230,6700,6700,6700,6700,0
|
|
20240502,154200,459257230,6700,6700,6700,6700,0
|
|
20240502,154100,459257230,6700,6700,6700,6700,0
|
|
20240502,154000,459257230,6700,6700,6700,6700,0
|
|
20240502,153900,459257230,6700,6700,6700,6700,0
|
|
20240502,153800,459257230,6700,6700,6700,6700,0
|
|
20240502,153700,459257230,6700,6700,6700,6700,0
|
|
20240502,153600,459257230,6700,6700,6700,6700,0
|
|
20240502,153500,459257230,6700,6700,6700,6700,0
|
|
20240502,153400,459257230,6700,6700,6700,6700,0
|
|
20240502,153300,459257230,6700,6700,6700,6700,273
|
|
20240502,153200,459257230,6700,6700,6700,6700,0
|
|
20240502,153100,459257230,6700,6700,6700,6700,0
|
|
20240502,153000,459257230,6700,6700,6700,6700,273
|
|
20240502,152900,457428130,6720,6720,6720,6720,0
|
|
20240502,152800,457428130,6720,6720,6720,6720,0
|
|
20240502,152700,457428130,6720,6720,6720,6720,0
|
|
20240502,152600,457428130,6720,6720,6720,6720,0
|
|
20240502,152500,457428130,6720,6720,6720,6720,0
|
|
20240502,152400,457428130,6720,6720,6720,6720,0
|
|
20240502,152300,457428130,6720,6720,6720,6720,0
|
|
20240502,152200,457428130,6720,6720,6720,6720,0
|
|
20240502,152100,457428130,6720,6720,6720,6720,0
|
|
20240502,152000,457428130,6720,6720,6720,6720,0
|
|
20240502,151900,457428130,6720,6720,6720,6720,0
|
|
20240502,151800,457428130,6720,6720,6730,6720,13
|
|
20240502,151700,457340750,6730,6730,6730,6730,1
|
|
20240502,151600,457334020,6720,6720,6720,6720,23
|
|
20240502,151500,457179460,6730,6730,6730,6730,1
|
|
20240502,151400,457172730,6720,6720,6730,6710,77
|
|
20240502,151300,456654820,6720,6720,6720,6720,1
|
|
20240502,151200,456648100,6710,6710,6710,6710,0
|
|
20240502,151100,456648100,6710,6710,6710,6710,25
|
|
20240502,151000,456480350,6710,6720,6730,6710,25
|
|
20240502,150900,456312420,6730,6720,6730,6720,45
|
|
20240502,150800,456010010,6700,6700,6700,6700,0
|
|
20240502,150700,456010010,6700,6700,6700,6700,0
|
|
20240502,150600,456010010,6700,6700,6700,6700,0
|
|
20240502,150500,456010010,6700,6700,6700,6700,0
|
|
20240502,150400,456010010,6700,6700,6700,6700,0
|
|
20240502,150300,456010010,6700,6700,6700,6700,0
|
|
20240502,150200,456010010,6700,6700,6700,6700,0
|
|
20240502,150100,456010010,6700,6700,6700,6700,0
|
|
20240502,150000,456010010,6700,6700,6700,6700,0
|
|
20240502,145900,456010010,6700,6700,6700,6700,0
|
|
20240502,145800,456010010,6700,6710,6710,6700,68
|
|
20240502,145700,455553940,6710,6710,6710,6710,0
|
|
20240502,145600,455553940,6710,6720,6720,6710,32
|
|
20240502,145500,455339160,6730,6730,6730,6730,0
|
|
20240502,145400,455339160,6730,6730,6730,6730,0
|
|
20240502,145300,455339160,6730,6730,6730,6730,0
|
|
20240502,145200,455339160,6730,6730,6730,6730,1
|
|
20240502,145100,455332430,6720,6720,6720,6720,24
|
|
20240502,145000,455171150,6720,6710,6720,6710,20
|
|
20240502,144900,455036850,6710,6710,6710,6710,20
|
|
20240502,144800,454902650,6700,6700,6700,6700,0
|
|
20240502,144700,454902650,6700,6700,6700,6700,0
|
|
20240502,144600,454902650,6700,6700,6700,6700,52
|
|
20240502,144500,454554250,6690,6690,6690,6690,2
|
|
20240502,144400,454540870,6690,6690,6690,6690,20
|
|
20240502,144300,454407070,6690,6690,6690,6690,0
|
|
20240502,144200,454407070,6690,6690,6690,6690,0
|
|
20240502,144100,454407070,6690,6690,6690,6690,0
|
|
20240502,144000,454407070,6690,6670,6690,6670,829
|
|
20240502,143900,448877060,6660,6660,6660,6660,0
|
|
20240502,143800,448877060,6660,6660,6660,6660,0
|
|
20240502,143700,448877060,6660,6660,6660,6660,0
|
|
20240502,143600,448877060,6660,6660,6660,6660,0
|
|
20240502,143500,448877060,6660,6660,6660,6660,0
|
|
20240502,143400,448877060,6660,6660,6660,6660,0
|
|
20240502,143300,448877060,6660,6660,6660,6660,174
|
|
20240502,143200,447718220,6670,6680,6680,6670,175
|
|
20240502,143100,446550660,6680,6680,6680,6680,349
|
|
20240502,143000,444219340,6690,6690,6690,6690,562
|
|
20240502,142900,440459560,6690,6690,6690,6690,0
|
|
20240502,142800,440459560,6690,6690,6690,6690,0
|
|
20240502,142700,440459560,6690,6700,6700,6690,365
|
|
20240502,142600,438014400,6710,6720,6720,6700,552
|
|
20240502,142500,434310380,6720,6720,6720,6720,0
|
|
20240502,142400,434310380,6720,6720,6720,6720,47
|
|
20240502,142300,433994540,6720,6720,6720,6720,0
|
|
20240502,142200,433994540,6720,6720,6720,6720,0
|
|
20240502,142100,433994540,6720,6720,6720,6720,99
|
|
20240502,142000,433329260,6740,6740,6740,6740,0
|
|
20240502,141900,433329260,6740,6740,6740,6740,0
|
|
20240502,141800,433329260,6740,6740,6740,6740,0
|
|
20240502,141700,433329260,6740,6740,6740,6740,0
|
|
20240502,141600,433329260,6740,6740,6740,6740,1
|
|
20240502,141500,433322520,6740,6740,6740,6740,0
|
|
20240502,141400,433322520,6740,6740,6740,6740,0
|
|
20240502,141300,433322520,6740,6740,6740,6740,0
|
|
20240502,141200,433322520,6740,6740,6740,6740,0
|
|
20240502,141100,433322520,6740,6740,6740,6740,0
|
|
20240502,141000,433322520,6740,6740,6740,6740,0
|
|
20240502,140900,433322520,6740,6740,6740,6740,2
|
|
20240502,140800,433309040,6720,6720,6720,6720,27
|
|
20240502,140700,433127600,6720,6730,6730,6720,442
|
|
20240502,140600,430156620,6730,6730,6730,6730,126
|
|
20240502,140500,429308640,6740,6740,6740,6740,69
|
|
20240502,140400,428843580,6750,6750,6750,6750,700
|
|
20240502,140300,424118580,6750,6750,6750,6750,1
|
|
20240502,140200,424111830,6740,6740,6740,6740,0
|
|
20240502,140100,424111830,6740,6740,6740,6740,0
|
|
20240502,140000,424111830,6740,6740,6740,6740,0
|
|
20240502,135900,424111830,6740,6740,6740,6740,0
|
|
20240502,135800,424111830,6740,6740,6740,6740,0
|
|
20240502,135700,424111830,6740,6740,6740,6740,0
|
|
20240502,135600,424111830,6740,6740,6740,6740,0
|
|
20240502,135500,424111830,6740,6740,6740,6740,0
|
|
20240502,135400,424111830,6740,6740,6740,6740,5
|
|
20240502,135300,424078130,6750,6750,6750,6750,0
|
|
20240502,135200,424078130,6750,6750,6750,6750,0
|
|
20240502,135100,424078130,6750,6750,6750,6750,65
|
|
20240502,135000,423639380,6740,6740,6740,6740,0
|
|
20240502,134900,423639380,6740,6750,6750,6740,751
|
|
20240502,134800,418572970,6750,6750,6750,6750,24
|
|
20240502,134700,418410970,6760,6760,6760,6760,3
|
|
20240502,134600,418390690,6790,6790,6790,6790,0
|
|
20240502,134500,418390690,6790,6790,6790,6790,0
|
|
20240502,134400,418390690,6790,6790,6790,6790,0
|
|
20240502,134300,418390690,6790,6790,6790,6790,0
|
|
20240502,134200,418390690,6790,6790,6790,6790,0
|
|
20240502,134100,418390690,6790,6790,6790,6790,0
|
|
20240502,134000,418390690,6790,6790,6790,6790,0
|
|
20240502,133900,418390690,6790,6790,6790,6790,0
|
|
20240502,133800,418390690,6790,6790,6790,6790,0
|
|
20240502,133700,418390690,6790,6790,6790,6790,0
|
|
20240502,133600,418390690,6790,6790,6790,6790,0
|
|
20240502,133500,418390690,6790,6780,6790,6780,2
|
|
20240502,133400,418377120,6750,6750,6750,6750,10
|
|
20240502,133300,418309620,6790,6790,6790,6790,0
|
|
20240502,133200,418309620,6790,6770,6790,6770,100
|
|
20240502,133100,417632050,6750,6750,6750,6750,0
|
|
20240502,133000,417632050,6750,6750,6750,6750,1
|
|
20240502,132900,417625300,6750,6770,6770,6750,50
|
|
20240502,132800,417287680,6780,6780,6780,6780,0
|
|
20240502,132700,417287680,6780,6770,6780,6770,11
|
|
20240502,132600,417213180,6790,6790,6790,6790,0
|
|
20240502,132500,417213180,6790,6790,6790,6790,0
|
|
20240502,132400,417213180,6790,6780,6790,6780,50
|
|
20240502,132300,416873980,6780,6780,6780,6780,0
|
|
20240502,132200,416873980,6780,6780,6780,6780,0
|
|
20240502,132100,416873980,6780,6780,6780,6780,1359
|
|
20240502,132000,407659960,6780,6780,6780,6780,1140
|
|
20240502,131900,399930760,6770,6770,6770,6770,0
|
|
20240502,131800,399930760,6770,6760,6770,6760,753
|
|
20240502,131700,394836320,6760,6760,6760,6760,0
|
|
20240502,131600,394836320,6760,6760,6760,6760,15
|
|
20240502,131500,394734920,6760,6760,6760,6760,0
|
|
20240502,131400,394734920,6760,6760,6760,6760,0
|
|
20240502,131300,394734920,6760,6760,6760,6760,101
|
|
20240502,131200,394052160,6750,6750,6750,6750,5
|
|
20240502,131100,394018410,6760,6750,6760,6750,37
|
|
20240502,131000,393768300,6760,6760,6760,6760,0
|
|
20240502,130900,393768300,6760,6760,6760,6760,0
|
|
20240502,130800,393768300,6760,6760,6760,6760,0
|
|
20240502,130700,393768300,6760,6760,6760,6760,0
|
|
20240502,130600,393768300,6760,6760,6760,6760,0
|
|
20240502,130500,393768300,6760,6760,6760,6760,0
|
|
20240502,130400,393768300,6760,6760,6760,6760,0
|
|
20240502,130300,393768300,6760,6760,6760,6760,0
|
|
20240502,130200,393768300,6760,6760,6760,6760,0
|
|
20240502,130100,393768300,6760,6760,6760,6760,8
|
|
20240502,130000,393714220,6760,6760,6760,6760,0
|
|
20240502,125900,393714220,6760,6760,6760,6760,0
|
|
20240502,125800,393714220,6760,6760,6760,6760,1
|
|
20240502,125700,393707460,6760,6760,6760,6760,0
|
|
20240502,125600,393707460,6760,6760,6760,6760,0
|
|
20240502,125500,393707460,6760,6760,6760,6760,0
|
|
20240502,125400,393707460,6760,6760,6760,6760,0
|
|
20240502,125300,393707460,6760,6760,6760,6760,0
|
|
20240502,125200,393707460,6760,6760,6760,6760,0
|
|
20240502,125100,393707460,6760,6760,6760,6760,0
|
|
20240502,125000,393707460,6760,6750,6760,6750,60
|
|
20240502,124900,393302290,6730,6730,6730,6730,0
|
|
20240502,124800,393302290,6730,6730,6730,6730,0
|
|
20240502,124700,393302290,6730,6730,6730,6730,0
|
|
20240502,124600,393302290,6730,6730,6730,6730,0
|
|
20240502,124500,393302290,6730,6730,6730,6730,0
|
|
20240502,124400,393302290,6730,6730,6730,6730,0
|
|
20240502,124300,393302290,6730,6730,6730,6730,43
|
|
20240502,124200,393012900,6730,6740,6740,6730,21
|
|
20240502,124100,392871420,6750,6750,6750,6750,0
|
|
20240502,124000,392871420,6750,6750,6750,6750,0
|
|
20240502,123900,392871420,6750,6750,6750,6750,0
|
|
20240502,123800,392871420,6750,6750,6750,6750,15
|
|
20240502,123700,392770170,6730,6730,6730,6730,0
|
|
20240502,123600,392770170,6730,6730,6730,6730,0
|
|
20240502,123500,392770170,6730,6730,6730,6730,0
|
|
20240502,123400,392770170,6730,6730,6730,6730,0
|
|
20240502,123300,392770170,6730,6730,6730,6730,0
|
|
20240502,123200,392770170,6730,6730,6730,6730,1
|
|
20240502,123100,392763440,6750,6750,6750,6750,0
|
|
20240502,123000,392763440,6750,6750,6750,6750,0
|
|
20240502,122900,392763440,6750,6750,6750,6750,3
|
|
20240502,122800,392743190,6750,6750,6750,6750,76
|
|
20240502,122700,392230190,6760,6760,6760,6760,0
|
|
20240502,122600,392230190,6760,6760,6760,6760,324
|
|
20240502,122500,390039950,6760,6760,6760,6760,7
|
|
20240502,122400,389992630,6770,6770,6770,6770,3
|
|
20240502,122300,389972320,6770,6770,6770,6770,167
|
|
20240502,122200,388841730,6760,6760,6760,6760,20
|
|
20240502,122100,388706530,6760,6760,6760,6760,142
|
|
20240502,122000,387746610,6760,6760,6760,6760,0
|
|
20240502,121900,387746610,6760,6760,6760,6760,1
|
|
20240502,121800,387739850,6760,6750,6760,6750,100
|
|
20240502,121700,387064780,6750,6750,6750,6750,7
|
|
20240502,121600,387017530,6730,6730,6730,6730,0
|
|
20240502,121500,387017530,6730,6730,6730,6730,0
|
|
20240502,121400,387017530,6730,6730,6730,6730,0
|
|
20240502,121300,387017530,6730,6730,6730,6730,0
|
|
20240502,121200,387017530,6730,6720,6730,6720,843
|
|
20240502,121100,381344150,6740,6740,6740,6740,0
|
|
20240502,121000,381344150,6740,6740,6740,6740,0
|
|
20240502,120900,381344150,6740,6740,6740,6740,208
|
|
20240502,120800,379942230,6730,6730,6730,6730,1000
|
|
20240502,120700,373212230,6740,6740,6740,6740,0
|
|
20240502,120600,373212230,6740,6720,6740,6720,2037
|
|
20240502,120500,359494590,6730,6730,6730,6730,1000
|
|
20240502,120400,352764590,6720,6710,6720,6710,3037
|
|
20240502,120300,332365950,6710,6710,6710,6710,406
|
|
20240502,120200,329641690,6740,6740,6740,6740,0
|
|
20240502,120100,329641690,6740,6740,6740,6740,1
|
|
20240502,120000,329634950,6710,6710,6710,6710,0
|
|
20240502,115900,329634950,6710,6710,6710,6710,929
|
|
20240502,115800,323401360,6720,6720,6720,6720,38
|
|
20240502,115700,323146000,6720,6740,6740,6720,600
|
|
20240502,115600,319112000,6770,6740,6770,6740,201
|
|
20240502,115500,317757230,6790,6760,6790,6750,654
|
|
20240502,115400,313338980,6770,6820,6820,6770,743
|
|
20240502,115300,308291930,6820,6770,6820,6760,10361
|
|
20240502,115200,237896840,6780,6770,6780,6770,100
|
|
20240502,115100,237219660,6770,6760,6770,6760,1139
|
|
20240502,115000,229508650,6760,6760,6760,6760,2
|
|
20240502,114900,229495130,6760,6740,6760,6740,1786
|
|
20240502,114800,217436850,6740,6740,6740,6740,0
|
|
20240502,114700,217436850,6740,6740,6740,6740,1
|
|
20240502,114600,217430110,6740,6720,6740,6720,5
|
|
20240502,114500,217396490,6720,6720,6720,6720,0
|
|
20240502,114400,217396490,6720,6720,6720,6720,108
|
|
20240502,114300,216670730,6740,6740,6740,6740,37
|
|
20240502,114200,216421350,6740,6720,6740,6720,6317
|
|
20240502,114100,173905950,6720,6690,6720,6690,2237
|
|
20240502,114000,158875580,6710,6710,6710,6710,700
|
|
20240502,113900,154178580,6710,6710,6710,6710,0
|
|
20240502,113800,154178580,6710,6710,6710,6710,0
|
|
20240502,113700,154178580,6710,6710,6710,6710,2001
|
|
20240502,113600,140751870,6700,6690,6700,6690,2000
|
|
20240502,113500,127351960,6700,6700,6700,6700,0
|
|
20240502,113400,127351960,6700,6700,6700,6700,0
|
|
20240502,113300,127351960,6700,6700,6700,6700,0
|
|
20240502,113200,127351960,6700,6700,6700,6700,0
|
|
20240502,113100,127351960,6700,6700,6700,6700,0
|
|
20240502,113000,127351960,6700,6700,6700,6700,0
|
|
20240502,112900,127351960,6700,6700,6700,6700,0
|
|
20240502,112800,127351960,6700,6700,6700,6700,0
|
|
20240502,112700,127351960,6700,6700,6700,6700,0
|
|
20240502,112600,127351960,6700,6700,6700,6700,0
|
|
20240502,112500,127351960,6700,6700,6700,6700,1
|
|
20240502,112400,127345260,6700,6700,6700,6700,0
|
|
20240502,112300,127345260,6700,6700,6700,6700,1
|
|
20240502,112200,127338560,6660,6660,6660,6660,0
|
|
20240502,112100,127338560,6660,6660,6660,6660,0
|
|
20240502,112000,127338560,6660,6660,6660,6660,0
|
|
20240502,111900,127338560,6660,6660,6660,6660,0
|
|
20240502,111800,127338560,6660,6660,6660,6660,0
|
|
20240502,111700,127338560,6660,6660,6660,6660,0
|
|
20240502,111600,127338560,6660,6660,6660,6660,0
|
|
20240502,111500,127338560,6660,6660,6660,6660,5
|
|
20240502,111400,127305260,6710,6710,6710,6710,1
|
|
20240502,111300,127298550,6660,6670,6710,6660,4158
|
|
20240502,111200,99461130,6660,6660,6660,6660,0
|
|
20240502,111100,99461130,6660,6660,6660,6660,0
|
|
20240502,111000,99461130,6660,6660,6660,6660,0
|
|
20240502,110900,99461130,6660,6660,6660,6660,0
|
|
20240502,110800,99461130,6660,6660,6660,6660,0
|
|
20240502,110700,99461130,6660,6660,6660,6660,6
|
|
20240502,110600,99421170,6670,6670,6670,6670,0
|
|
20240502,110500,99421170,6670,6660,6670,6660,249
|
|
20240502,110400,97760360,6660,6660,6660,6660,2
|
|
20240502,110300,97747040,6650,6650,6650,6650,0
|
|
20240502,110200,97747040,6650,6650,6650,6650,0
|
|
20240502,110100,97747040,6650,6650,6650,6650,0
|
|
20240502,110000,97747040,6650,6650,6650,6650,1000
|
|
20240502,105900,91097040,6650,6650,6650,6650,0
|
|
20240502,105800,91097040,6650,6650,6650,6650,30
|
|
20240502,105700,90897540,6670,6670,6670,6670,0
|
|
20240502,105600,90897540,6670,6670,6670,6670,1
|
|
20240502,105500,90890870,6650,6650,6650,6650,1
|
|
20240502,105400,90884220,6670,6670,6670,6670,0
|
|
20240502,105300,90884220,6670,6670,6670,6670,2
|
|
20240502,105200,90870880,6650,6650,6650,6650,0
|
|
20240502,105100,90870880,6650,6650,6650,6650,1
|
|
20240502,105000,90864230,6650,6650,6650,6650,0
|
|
20240502,104900,90864230,6650,6650,6650,6650,0
|
|
20240502,104800,90864230,6650,6650,6650,6650,0
|
|
20240502,104700,90864230,6650,6650,6650,6650,0
|
|
20240502,104600,90864230,6650,6650,6650,6650,0
|
|
20240502,104500,90864230,6650,6650,6650,6650,0
|
|
20240502,104400,90864230,6650,6650,6650,6650,0
|
|
20240502,104300,90864230,6650,6650,6650,6650,0
|
|
20240502,104200,90864230,6650,6650,6650,6650,500
|
|
20240502,104100,87539230,6650,6650,6650,6650,800
|
|
20240502,104000,82219230,6670,6670,6670,6670,0
|
|
20240502,103900,82219230,6670,6670,6670,6670,0
|
|
20240502,103800,82219230,6670,6670,6670,6670,0
|
|
20240502,103700,82219230,6670,6670,6670,6670,0
|
|
20240502,103600,82219230,6670,6670,6670,6670,0
|
|
20240502,103500,82219230,6670,6670,6670,6670,0
|
|
20240502,103400,82219230,6670,6670,6670,6670,16
|
|
20240502,103300,82112510,6650,6650,6650,6650,0
|
|
20240502,103200,82112510,6650,6650,6650,6650,0
|
|
20240502,103100,82112510,6650,6650,6650,6650,300
|
|
20240502,103000,80117510,6650,6650,6650,6650,0
|
|
20240502,102900,80117510,6650,6650,6650,6650,10
|
|
20240502,102800,80051010,6670,6670,6670,6670,0
|
|
20240502,102700,80051010,6670,6670,6670,6670,0
|
|
20240502,102600,80051010,6670,6670,6670,6670,0
|
|
20240502,102500,80051010,6670,6670,6670,6670,1000
|
|
20240502,102400,73381010,6670,6670,6670,6670,1
|
|
20240502,102300,73374340,6670,6670,6670,6670,0
|
|
20240502,102200,73374340,6670,6670,6670,6670,0
|
|
20240502,102100,73374340,6670,6670,6670,6670,0
|
|
20240502,102000,73374340,6670,6670,6670,6670,500
|
|
20240502,101900,70039340,6680,6680,6680,6680,0
|
|
20240502,101800,70039340,6680,6680,6680,6680,0
|
|
20240502,101700,70039340,6680,6680,6680,6680,0
|
|
20240502,101600,70039340,6680,6680,6680,6680,0
|
|
20240502,101500,70039340,6680,6680,6680,6680,0
|
|
20240502,101400,70039340,6680,6680,6680,6680,18
|
|
20240502,101300,69919100,6680,6680,6680,6680,0
|
|
20240502,101200,69919100,6680,6680,6680,6680,0
|
|
20240502,101100,69919100,6680,6680,6680,6680,0
|
|
20240502,101000,69919100,6680,6680,6680,6680,1
|
|
20240502,100900,69912420,6690,6690,6690,6690,0
|
|
20240502,100800,69912420,6690,6690,6690,6690,56
|
|
20240502,100700,69537780,6690,6690,6690,6690,0
|
|
20240502,100600,69537780,6690,6690,6690,6690,1
|
|
20240502,100500,69531090,6690,6680,6690,6680,14
|
|
20240502,100400,69437550,6680,6680,6680,6680,1
|
|
20240502,100300,69430870,6630,6630,6630,6630,0
|
|
20240502,100200,69430870,6630,6630,6630,6630,0
|
|
20240502,100100,69430870,6630,6630,6630,6630,36
|
|
20240502,100000,69192190,6680,6680,6680,6680,2
|
|
20240502,095900,69178830,6650,6650,6650,6650,0
|
|
20240502,095800,69178830,6650,6650,6650,6650,0
|
|
20240502,095700,69178830,6650,6650,6650,6650,2
|
|
20240502,095600,69165530,6650,6650,6650,6650,1
|
|
20240502,095500,69158880,6630,6630,6630,6630,10
|
|
20240502,095400,69092580,6650,6650,6650,6650,1
|
|
20240502,095300,69085930,6640,6640,6640,6640,0
|
|
20240502,095200,69085930,6640,6670,6670,6640,964
|
|
20240502,095100,62675070,6670,6670,6670,6670,11
|
|
20240502,095000,62601700,6680,6680,6680,6680,0
|
|
20240502,094900,62601700,6680,6680,6680,6680,0
|
|
20240502,094800,62601700,6680,6680,6680,6680,0
|
|
20240502,094700,62601700,6680,6680,6680,6680,0
|
|
20240502,094600,62601700,6680,6680,6680,6680,0
|
|
20240502,094500,62601700,6680,6670,6680,6670,125
|
|
20240502,094400,61766950,6670,6670,6670,6670,0
|
|
20240502,094300,61766950,6670,6670,6670,6670,0
|
|
20240502,094200,61766950,6670,6670,6670,6670,15
|
|
20240502,094100,61666900,6680,6680,6680,6680,0
|
|
20240502,094000,61666900,6680,6680,6680,6680,161
|
|
20240502,093900,60591420,6680,6680,6680,6680,0
|
|
20240502,093800,60591420,6680,6690,6690,6680,40
|
|
20240502,093700,60324020,6700,6700,6700,6700,60
|
|
20240502,093600,59922020,6710,6690,6710,6670,3184
|
|
20240502,093500,38603380,6680,6680,6680,6680,153
|
|
20240502,093400,37581340,6670,6670,6670,6670,0
|
|
20240502,093300,37581340,6670,6670,6670,6670,0
|
|
20240502,093200,37581340,6670,6670,6670,6670,0
|
|
20240502,093100,37581340,6670,6670,6670,6670,100
|
|
20240502,093000,36914340,6680,6680,6680,6680,300
|
|
20240502,092900,34910340,6680,6680,6690,6680,91
|
|
20240502,092800,34302370,6690,6690,6690,6690,149
|
|
20240502,092700,33305560,6690,6660,6690,6660,375
|
|
20240502,092600,30805120,6660,6650,6660,6650,22
|
|
20240502,092500,30658800,6640,6630,6640,6630,40
|
|
20240502,092400,30393400,6630,6630,6630,6630,0
|
|
20240502,092300,30393400,6630,6600,6630,6600,371
|
|
20240502,092200,27941340,6590,6590,6590,6590,0
|
|
20240502,092100,27941340,6590,6590,6590,6590,0
|
|
20240502,092000,27941340,6590,6590,6590,6590,0
|
|
20240502,091900,27941340,6590,6590,6590,6590,412
|
|
20240502,091800,25226260,6590,6590,6590,6590,15
|
|
20240502,091700,25127410,6590,6590,6590,6590,0
|
|
20240502,091600,25127410,6590,6590,6590,6590,0
|
|
20240502,091500,25127410,6590,6590,6590,6590,0
|
|
20240502,091400,25127410,6590,6560,6590,6560,71
|
|
20240502,091300,24661620,6560,6560,6560,6560,0
|
|
20240502,091200,24661620,6560,6560,6560,6560,0
|
|
20240502,091100,24661620,6560,6560,6560,6560,20
|
|
20240502,091000,24530420,6560,6560,6560,6560,0
|
|
20240502,090900,24530420,6560,6560,6560,6560,0
|
|
20240502,090800,24530420,6560,6560,6560,6560,0
|
|
20240502,090700,24530420,6560,6560,6560,6560,0
|
|
20240502,090600,24530420,6560,6560,6560,6560,0
|
|
20240502,090500,24530420,6560,6560,6560,6560,0
|
|
20240502,090400,24530420,6560,6560,6560,6560,0
|
|
20240502,090300,24530420,6560,6590,6600,6560,2070
|
|
20240502,090200,10869430,6560,6560,6560,6560,1493
|
|
20240502,090100,1075350,6510,6510,6510,6510,141
|
|
20240502,090000,157440,6560,6560,6560,6560,24
|