618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,191400,1083414670,11770,11770,11770,11770,0
|
|
20240502,191300,1083414670,11770,11770,11770,11770,0
|
|
20240502,191200,1083414670,11770,11770,11770,11770,0
|
|
20240502,191100,1083414670,11770,11770,11770,11770,0
|
|
20240502,191000,1083414670,11770,11770,11770,11770,0
|
|
20240502,190900,1083414670,11770,11770,11770,11770,0
|
|
20240502,190800,1083414670,11770,11770,11770,11770,0
|
|
20240502,190700,1083414670,11770,11770,11770,11770,0
|
|
20240502,190600,1083414670,11770,11770,11770,11770,0
|
|
20240502,190500,1083414670,11770,11770,11770,11770,0
|
|
20240502,190400,1083414670,11770,11770,11770,11770,0
|
|
20240502,190300,1083414670,11770,11770,11770,11770,0
|
|
20240502,190200,1083414670,11770,11770,11770,11770,0
|
|
20240502,190100,1083414670,11770,11770,11770,11770,0
|
|
20240502,190000,1083414670,11770,11770,11770,11770,0
|
|
20240502,185900,1083414670,11770,11770,11770,11770,0
|
|
20240502,185800,1083414670,11770,11770,11770,11770,0
|
|
20240502,185700,1083414670,11770,11770,11770,11770,0
|
|
20240502,185600,1083414670,11770,11770,11770,11770,0
|
|
20240502,185500,1083414670,11770,11770,11770,11770,0
|
|
20240502,185400,1083414670,11770,11770,11770,11770,0
|
|
20240502,185300,1083414670,11770,11770,11770,11770,0
|
|
20240502,185200,1083414670,11770,11770,11770,11770,0
|
|
20240502,185100,1083414670,11770,11770,11770,11770,0
|
|
20240502,185000,1083414670,11770,11770,11770,11770,0
|
|
20240502,184900,1083414670,11770,11770,11770,11770,0
|
|
20240502,184800,1083414670,11770,11770,11770,11770,0
|
|
20240502,184700,1083414670,11770,11770,11770,11770,0
|
|
20240502,184600,1083414670,11770,11770,11770,11770,0
|
|
20240502,184500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,184400,1083414670,11770,11770,11770,11770,0
|
|
20240502,184300,1083414670,11770,11770,11770,11770,0
|
|
20240502,184200,1083414670,11770,11770,11770,11770,0
|
|
20240502,184100,1083414670,11770,11770,11770,11770,0
|
|
20240502,184000,1083414670,11770,11770,11770,11770,0
|
|
20240502,183900,1083414670,11770,11770,11770,11770,0
|
|
20240502,183800,1083414670,11770,11770,11770,11770,0
|
|
20240502,183700,1083414670,11770,11770,11770,11770,0
|
|
20240502,183600,1083414670,11770,11770,11770,11770,0
|
|
20240502,183500,1083414670,11770,11770,11770,11770,0
|
|
20240502,183400,1083414670,11770,11770,11770,11770,0
|
|
20240502,183300,1083414670,11770,11770,11770,11770,0
|
|
20240502,183200,1083414670,11770,11770,11770,11770,0
|
|
20240502,183100,1083414670,11770,11770,11770,11770,0
|
|
20240502,183000,1083414670,11770,11770,11770,11770,0
|
|
20240502,182900,1083414670,11770,11770,11770,11770,0
|
|
20240502,182800,1083414670,11770,11770,11770,11770,0
|
|
20240502,182700,1083414670,11770,11770,11770,11770,0
|
|
20240502,182600,1083414670,11770,11770,11770,11770,0
|
|
20240502,182500,1083414670,11770,11770,11770,11770,0
|
|
20240502,182400,1083414670,11770,11770,11770,11770,0
|
|
20240502,182300,1083414670,11770,11770,11770,11770,0
|
|
20240502,182200,1083414670,11770,11770,11770,11770,0
|
|
20240502,182100,1083414670,11770,11770,11770,11770,0
|
|
20240502,182000,1083414670,11770,11770,11770,11770,0
|
|
20240502,181900,1083414670,11770,11770,11770,11770,0
|
|
20240502,181800,1083414670,11770,11770,11770,11770,0
|
|
20240502,181700,1083414670,11770,11770,11770,11770,0
|
|
20240502,181600,1083414670,11770,11770,11770,11770,0
|
|
20240502,181500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,181400,1083414670,11770,11770,11770,11770,0
|
|
20240502,181300,1083414670,11770,11770,11770,11770,0
|
|
20240502,181200,1083414670,11770,11770,11770,11770,0
|
|
20240502,181100,1083414670,11770,11770,11770,11770,0
|
|
20240502,181000,1083414670,11770,11770,11770,11770,0
|
|
20240502,180900,1083414670,11770,11770,11770,11770,0
|
|
20240502,180800,1083414670,11770,11770,11770,11770,0
|
|
20240502,180700,1083414670,11770,11770,11770,11770,0
|
|
20240502,180600,1083414670,11770,11770,11770,11770,0
|
|
20240502,180500,1083414670,11770,11770,11770,11770,0
|
|
20240502,180400,1083414670,11770,11770,11770,11770,0
|
|
20240502,180300,1083414670,11770,11770,11770,11770,0
|
|
20240502,180200,1083414670,11770,11770,11770,11770,0
|
|
20240502,180100,1083414670,11770,11770,11770,11770,0
|
|
20240502,180000,1083414670,11770,11770,11770,11770,0
|
|
20240502,175900,1083414670,11770,11770,11770,11770,0
|
|
20240502,175800,1083414670,11770,11770,11770,11770,0
|
|
20240502,175700,1083414670,11770,11770,11770,11770,0
|
|
20240502,175600,1083414670,11770,11770,11770,11770,0
|
|
20240502,175500,1083414670,11770,11770,11770,11770,0
|
|
20240502,175400,1083414670,11770,11770,11770,11770,0
|
|
20240502,175300,1083414670,11770,11770,11770,11770,0
|
|
20240502,175200,1083414670,11770,11770,11770,11770,0
|
|
20240502,175100,1083414670,11770,11770,11770,11770,0
|
|
20240502,175000,1083414670,11770,11770,11770,11770,0
|
|
20240502,174900,1083414670,11770,11770,11770,11770,0
|
|
20240502,174800,1083414670,11770,11770,11770,11770,0
|
|
20240502,174700,1083414670,11770,11770,11770,11770,0
|
|
20240502,174600,1083414670,11770,11770,11770,11770,0
|
|
20240502,174500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,174400,1083414670,11770,11770,11770,11770,0
|
|
20240502,174300,1083414670,11770,11770,11770,11770,0
|
|
20240502,174200,1083414670,11770,11770,11770,11770,0
|
|
20240502,174100,1083414670,11770,11770,11770,11770,0
|
|
20240502,174000,1083414670,11770,11770,11770,11770,0
|
|
20240502,173900,1083414670,11770,11770,11770,11770,0
|
|
20240502,173800,1083414670,11770,11770,11770,11770,0
|
|
20240502,173700,1083414670,11770,11770,11770,11770,0
|
|
20240502,173600,1083414670,11770,11770,11770,11770,0
|
|
20240502,173500,1083414670,11770,11770,11770,11770,0
|
|
20240502,173400,1083414670,11770,11770,11770,11770,0
|
|
20240502,173300,1083414670,11770,11770,11770,11770,0
|
|
20240502,173200,1083414670,11770,11770,11770,11770,0
|
|
20240502,173100,1083414670,11770,11770,11770,11770,0
|
|
20240502,173000,1083414670,11770,11770,11770,11770,0
|
|
20240502,172900,1083414670,11770,11770,11770,11770,0
|
|
20240502,172800,1083414670,11770,11770,11770,11770,0
|
|
20240502,172700,1083414670,11770,11770,11770,11770,0
|
|
20240502,172600,1083414670,11770,11770,11770,11770,0
|
|
20240502,172500,1083414670,11770,11770,11770,11770,0
|
|
20240502,172400,1083414670,11770,11770,11770,11770,0
|
|
20240502,172300,1083414670,11770,11770,11770,11770,0
|
|
20240502,172200,1083414670,11770,11770,11770,11770,0
|
|
20240502,172100,1083414670,11770,11770,11770,11770,0
|
|
20240502,172000,1083414670,11770,11770,11770,11770,0
|
|
20240502,171900,1083414670,11770,11770,11770,11770,0
|
|
20240502,171800,1083414670,11770,11770,11770,11770,0
|
|
20240502,171700,1083414670,11770,11770,11770,11770,0
|
|
20240502,171600,1083414670,11770,11770,11770,11770,0
|
|
20240502,171500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,171400,1083414670,11770,11770,11770,11770,0
|
|
20240502,171300,1083414670,11770,11770,11770,11770,0
|
|
20240502,171200,1083414670,11770,11770,11770,11770,0
|
|
20240502,171100,1083414670,11770,11770,11770,11770,0
|
|
20240502,171000,1083414670,11770,11770,11770,11770,0
|
|
20240502,170900,1083414670,11770,11770,11770,11770,0
|
|
20240502,170800,1083414670,11770,11770,11770,11770,0
|
|
20240502,170700,1083414670,11770,11770,11770,11770,0
|
|
20240502,170600,1083414670,11770,11770,11770,11770,0
|
|
20240502,170500,1083414670,11770,11770,11770,11770,0
|
|
20240502,170400,1083414670,11770,11770,11770,11770,0
|
|
20240502,170300,1083414670,11770,11770,11770,11770,0
|
|
20240502,170200,1083414670,11770,11770,11770,11770,0
|
|
20240502,170100,1083414670,11770,11770,11770,11770,0
|
|
20240502,170000,1083414670,11770,11770,11770,11770,0
|
|
20240502,165900,1083414670,11770,11770,11770,11770,0
|
|
20240502,165800,1083414670,11770,11770,11770,11770,0
|
|
20240502,165700,1083414670,11770,11770,11770,11770,0
|
|
20240502,165600,1083414670,11770,11770,11770,11770,0
|
|
20240502,165500,1083414670,11770,11770,11770,11770,0
|
|
20240502,165400,1083414670,11770,11770,11770,11770,0
|
|
20240502,165300,1083414670,11770,11770,11770,11770,0
|
|
20240502,165200,1083414670,11770,11770,11770,11770,0
|
|
20240502,165100,1083414670,11770,11770,11770,11770,0
|
|
20240502,165000,1083414670,11770,11770,11770,11770,0
|
|
20240502,164900,1083414670,11770,11770,11770,11770,0
|
|
20240502,164800,1083414670,11770,11770,11770,11770,0
|
|
20240502,164700,1083414670,11770,11770,11770,11770,0
|
|
20240502,164600,1083414670,11770,11770,11770,11770,0
|
|
20240502,164500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,164400,1083414670,11770,11770,11770,11770,0
|
|
20240502,164300,1083414670,11770,11770,11770,11770,0
|
|
20240502,164200,1083414670,11770,11770,11770,11770,0
|
|
20240502,164100,1083414670,11770,11770,11770,11770,0
|
|
20240502,164000,1083414670,11770,11770,11770,11770,0
|
|
20240502,163900,1083414670,11770,11770,11770,11770,0
|
|
20240502,163800,1083414670,11770,11770,11770,11770,0
|
|
20240502,163700,1083414670,11770,11770,11770,11770,0
|
|
20240502,163600,1083414670,11770,11770,11770,11770,0
|
|
20240502,163500,1083414670,11770,11770,11770,11770,0
|
|
20240502,163400,1083414670,11770,11770,11770,11770,0
|
|
20240502,163300,1083414670,11770,11770,11770,11770,0
|
|
20240502,163200,1083414670,11770,11770,11770,11770,0
|
|
20240502,163100,1083414670,11770,11770,11770,11770,0
|
|
20240502,163000,1083414670,11770,11770,11770,11770,0
|
|
20240502,162900,1083414670,11770,11770,11770,11770,0
|
|
20240502,162800,1083414670,11770,11770,11770,11770,0
|
|
20240502,162700,1083414670,11770,11770,11770,11770,0
|
|
20240502,162600,1083414670,11770,11770,11770,11770,0
|
|
20240502,162500,1083414670,11770,11770,11770,11770,0
|
|
20240502,162400,1083414670,11770,11770,11770,11770,0
|
|
20240502,162300,1083414670,11770,11770,11770,11770,0
|
|
20240502,162200,1083414670,11770,11770,11770,11770,0
|
|
20240502,162100,1083414670,11770,11770,11770,11770,0
|
|
20240502,162000,1083414670,11770,11770,11770,11770,0
|
|
20240502,161900,1083414670,11770,11770,11770,11770,0
|
|
20240502,161800,1083414670,11770,11770,11770,11770,0
|
|
20240502,161700,1083414670,11770,11770,11770,11770,0
|
|
20240502,161600,1083414670,11770,11770,11770,11770,0
|
|
20240502,161500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,161400,1083414670,11770,11770,11770,11770,0
|
|
20240502,161300,1083414670,11770,11770,11770,11770,0
|
|
20240502,161200,1083414670,11770,11770,11770,11770,0
|
|
20240502,161100,1083414670,11770,11770,11770,11770,0
|
|
20240502,161000,1083414670,11770,11770,11770,11770,0
|
|
20240502,160900,1083414670,11770,11770,11770,11770,0
|
|
20240502,160800,1083414670,11770,11770,11770,11770,0
|
|
20240502,160700,1083414670,11770,11770,11770,11770,0
|
|
20240502,160600,1083414670,11770,11770,11770,11770,0
|
|
20240502,160500,1083414670,11770,11770,11770,11770,0
|
|
20240502,160400,1083414670,11770,11770,11770,11770,0
|
|
20240502,160300,1083414670,11770,11770,11770,11770,0
|
|
20240502,160200,1083414670,11770,11770,11770,11770,0
|
|
20240502,160100,1083414670,11770,11770,11770,11770,0
|
|
20240502,160000,1083414670,11770,11770,11770,11770,0
|
|
20240502,155900,1083414670,11770,11770,11770,11770,0
|
|
20240502,155800,1083414670,11770,11770,11770,11770,0
|
|
20240502,155700,1083414670,11770,11770,11770,11770,0
|
|
20240502,155600,1083414670,11770,11770,11770,11770,0
|
|
20240502,155500,1083414670,11770,11770,11770,11770,0
|
|
20240502,155400,1083414670,11770,11770,11770,11770,0
|
|
20240502,155300,1083414670,11770,11770,11770,11770,0
|
|
20240502,155200,1083414670,11770,11770,11770,11770,0
|
|
20240502,155100,1083414670,11770,11770,11770,11770,0
|
|
20240502,155000,1083414670,11770,11770,11770,11770,0
|
|
20240502,154900,1083414670,11770,11770,11770,11770,0
|
|
20240502,154800,1083414670,11770,11770,11770,11770,0
|
|
20240502,154700,1083414670,11770,11770,11770,11770,0
|
|
20240502,154600,1083414670,11770,11770,11770,11770,0
|
|
20240502,154500,1083414670,11770,11770,11770,11770,1898
|
|
20240502,154400,1083414670,11770,11770,11770,11770,0
|
|
20240502,154300,1083414670,11770,11770,11770,11770,0
|
|
20240502,154200,1083414670,11770,11770,11770,11770,0
|
|
20240502,154100,1083414670,11770,11770,11770,11770,0
|
|
20240502,154000,1083414670,11770,11770,11770,11770,0
|
|
20240502,153900,1083414670,11770,11770,11770,11770,0
|
|
20240502,153800,1083414670,11770,11770,11770,11770,0
|
|
20240502,153700,1083414670,11770,11770,11770,11770,0
|
|
20240502,153600,1083414670,11770,11770,11770,11770,0
|
|
20240502,153500,1083414670,11770,11770,11770,11770,0
|
|
20240502,153400,1083414670,11770,11770,11770,11770,0
|
|
20240502,153300,1083414670,11770,11770,11770,11770,0
|
|
20240502,153200,1083414670,11770,11770,11770,11770,0
|
|
20240502,153100,1083414670,11770,11770,11770,11770,0
|
|
20240502,153000,1083414670,11770,11770,11770,11770,1898
|
|
20240502,152900,1061075210,11770,11770,11770,11770,0
|
|
20240502,152800,1061075210,11770,11770,11770,11770,0
|
|
20240502,152700,1061075210,11770,11770,11770,11770,0
|
|
20240502,152600,1061075210,11770,11770,11770,11770,0
|
|
20240502,152500,1061075210,11770,11770,11770,11770,0
|
|
20240502,152400,1061075210,11770,11770,11770,11770,0
|
|
20240502,152300,1061075210,11770,11770,11770,11770,0
|
|
20240502,152200,1061075210,11770,11770,11770,11770,0
|
|
20240502,152100,1061075210,11770,11770,11770,11770,0
|
|
20240502,152000,1061075210,11770,11770,11770,11770,0
|
|
20240502,151900,1061075210,11770,11770,11770,11770,1
|
|
20240502,151800,1061063440,11760,11750,11760,11750,210
|
|
20240502,151700,1058593900,11740,11760,11760,11740,1276
|
|
20240502,151600,1043608090,11750,11750,11750,11750,144
|
|
20240502,151500,1041916090,11760,11760,11760,11760,9
|
|
20240502,151400,1041810250,11750,11750,11750,11750,0
|
|
20240502,151300,1041810250,11750,11760,11760,11750,109
|
|
20240502,151200,1040528500,11760,11760,11760,11760,1
|
|
20240502,151100,1040516740,11750,11750,11750,11750,78
|
|
20240502,151000,1039600240,11760,11760,11760,11760,5
|
|
20240502,150900,1039541440,11760,11760,11760,11760,0
|
|
20240502,150800,1039541440,11760,11760,11760,11760,0
|
|
20240502,150700,1039541440,11760,11750,11760,11750,70
|
|
20240502,150600,1038718860,11750,11750,11750,11750,209
|
|
20240502,150500,1036263110,11750,11750,11750,11750,314
|
|
20240502,150400,1032573610,11740,11740,11740,11740,136
|
|
20240502,150300,1030976970,11740,11740,11740,11740,5
|
|
20240502,150200,1030918270,11730,11740,11740,11730,109
|
|
20240502,150100,1029639040,11740,11740,11740,11740,0
|
|
20240502,150000,1029639040,11740,11740,11740,11740,300
|
|
20240502,145900,1026117040,11740,11750,11750,11740,10
|
|
20240502,145800,1025999630,11740,11740,11750,11740,125
|
|
20240502,145700,1024532080,11750,11750,11750,11750,0
|
|
20240502,145600,1024532080,11750,11750,11750,11750,2
|
|
20240502,145500,1024508580,11750,11750,11750,11750,0
|
|
20240502,145400,1024508580,11750,11740,11750,11740,209
|
|
20240502,145300,1022052920,11740,11740,11740,11740,0
|
|
20240502,145200,1022052920,11740,11750,11750,11740,59
|
|
20240502,145100,1021359760,11740,11740,11740,11740,5
|
|
20240502,145000,1021301060,11740,11740,11740,11740,130
|
|
20240502,144900,1019774860,11740,11750,11750,11740,679
|
|
20240502,144800,1011797580,11740,11740,11740,11740,1
|
|
20240502,144700,1011785840,11740,11740,11740,11740,6
|
|
20240502,144600,1011715400,11740,11740,11740,11740,0
|
|
20240502,144500,1011715400,11740,11740,11740,11740,5
|
|
20240502,144400,1011656700,11730,11730,11730,11730,0
|
|
20240502,144300,1011656700,11730,11730,11740,11730,655
|
|
20240502,144200,1003973500,11720,11730,11730,11720,56
|
|
20240502,144100,1003316660,11740,11730,11740,11730,13
|
|
20240502,144000,1003164120,11730,11730,11740,11730,413
|
|
20240502,143900,998319580,11740,11740,11740,11740,17
|
|
20240502,143800,998120000,11740,11740,11740,11740,171
|
|
20240502,143700,996112460,11750,11750,11760,11750,988
|
|
20240502,143600,984503430,11750,11750,11750,11750,21
|
|
20240502,143500,984256680,11740,11740,11740,11740,384
|
|
20240502,143400,979748520,11740,11740,11740,11740,40
|
|
20240502,143300,979278920,11740,11740,11740,11740,100
|
|
20240502,143200,978104920,11750,11750,11750,11750,5
|
|
20240502,143100,978046170,11760,11760,11760,11760,3
|
|
20240502,143000,978010890,11750,11750,11750,11750,5
|
|
20240502,142900,977952140,11740,11750,11750,11740,896
|
|
20240502,142800,967432550,11760,11760,11760,11760,0
|
|
20240502,142700,967432550,11760,11760,11760,11760,300
|
|
20240502,142600,963904550,11760,11730,11760,11730,247
|
|
20240502,142500,961006340,11730,11730,11730,11730,9
|
|
20240502,142400,960900770,11740,11740,11740,11740,0
|
|
20240502,142300,960900770,11740,11740,11740,11740,0
|
|
20240502,142200,960900770,11740,11740,11740,11740,5
|
|
20240502,142100,960842070,11750,11750,11750,11750,0
|
|
20240502,142000,960842070,11750,11750,11750,11750,0
|
|
20240502,141900,960842070,11750,11750,11750,11750,45
|
|
20240502,141800,960313320,11750,11750,11750,11750,150
|
|
20240502,141700,958550820,11750,11750,11750,11750,50
|
|
20240502,141600,957963320,11750,11750,11750,11750,265
|
|
20240502,141500,954849570,11750,11750,11750,11750,230
|
|
20240502,141400,952147070,11740,11730,11740,11730,455
|
|
20240502,141300,946806890,11730,11720,11730,11720,8
|
|
20240502,141200,946713100,11710,11710,11710,11710,43
|
|
20240502,141100,946209570,11700,11700,11700,11700,0
|
|
20240502,141000,946209570,11700,11700,11700,11700,7
|
|
20240502,140900,946127670,11700,11700,11700,11700,9
|
|
20240502,140800,946022370,11710,11730,11730,11710,4
|
|
20240502,140700,945975510,11710,11710,11710,11710,26
|
|
20240502,140600,945671050,11710,11720,11720,11710,15
|
|
20240502,140500,945495320,11700,11700,11700,11700,20
|
|
20240502,140400,945261320,11710,11710,11710,11710,38
|
|
20240502,140300,944816340,11710,11710,11710,11710,0
|
|
20240502,140200,944816340,11710,11710,11710,11710,0
|
|
20240502,140100,944816340,11710,11710,11710,11710,5
|
|
20240502,140000,944757790,11720,11720,11720,11720,0
|
|
20240502,135900,944757790,11720,11720,11720,11720,0
|
|
20240502,135800,944757790,11720,11720,11720,11720,1
|
|
20240502,135700,944746070,11720,11710,11720,11710,22
|
|
20240502,135600,944488280,11710,11710,11710,11710,0
|
|
20240502,135500,944488280,11710,11710,11710,11710,9
|
|
20240502,135400,944382890,11710,11710,11710,11710,52
|
|
20240502,135300,943773970,11710,11710,11710,11710,0
|
|
20240502,135200,943773970,11710,11710,11710,11710,0
|
|
20240502,135100,943773970,11710,11710,11710,11710,134
|
|
20240502,135000,942204830,11710,11710,11710,11710,0
|
|
20240502,134900,942204830,11710,11710,11710,11710,0
|
|
20240502,134800,942204830,11710,11710,11710,11710,20
|
|
20240502,134700,941970630,11700,11690,11700,11690,778
|
|
20240502,134600,932869030,11690,11690,11690,11690,10
|
|
20240502,134500,932752130,11700,11700,11700,11700,0
|
|
20240502,134400,932752130,11700,11700,11700,11700,0
|
|
20240502,134300,932752130,11700,11700,11700,11700,0
|
|
20240502,134200,932752130,11700,11690,11700,11690,214
|
|
20240502,134100,930248390,11690,11690,11690,11690,0
|
|
20240502,134000,930248390,11690,11690,11690,11680,1047
|
|
20240502,133900,918018960,11690,11690,11690,11690,50
|
|
20240502,133800,917434460,11690,11690,11690,11690,595
|
|
20240502,133700,910478910,11690,11690,11690,11690,2
|
|
20240502,133600,910455530,11680,11680,11680,11680,22
|
|
20240502,133500,910198570,11680,11680,11680,11680,0
|
|
20240502,133400,910198570,11680,11680,11680,11680,0
|
|
20240502,133300,910198570,11680,11680,11680,11680,0
|
|
20240502,133200,910198570,11680,11680,11680,11680,0
|
|
20240502,133100,910198570,11680,11680,11680,11680,11
|
|
20240502,133000,910070090,11690,11690,11690,11690,0
|
|
20240502,132900,910070090,11690,11680,11690,11680,580
|
|
20240502,132800,903293190,11680,11690,11690,11680,11
|
|
20240502,132700,903164690,11680,11690,11690,11680,191
|
|
20240502,132600,900933800,11690,11690,11690,11690,0
|
|
20240502,132500,900933800,11690,11690,11690,11690,0
|
|
20240502,132400,900933800,11690,11690,11690,11690,0
|
|
20240502,132300,900933800,11690,11690,11690,11690,0
|
|
20240502,132200,900933800,11690,11690,11690,11690,17
|
|
20240502,132100,900735070,11690,11690,11690,11680,134
|
|
20240502,132000,899169650,11690,11690,11690,11690,3
|
|
20240502,131900,899134580,11690,11690,11690,11690,7
|
|
20240502,131800,899052750,11680,11680,11680,11680,0
|
|
20240502,131700,899052750,11680,11680,11680,11680,0
|
|
20240502,131600,899052750,11680,11680,11680,11680,0
|
|
20240502,131500,899052750,11680,11680,11680,11680,0
|
|
20240502,131400,899052750,11680,11680,11680,11670,1052
|
|
20240502,131300,886765810,11680,11670,11680,11670,808
|
|
20240502,131200,877336440,11670,11670,11670,11670,5
|
|
20240502,131100,877278090,11670,11670,11670,11670,84
|
|
20240502,131000,876297810,11670,11670,11670,11670,0
|
|
20240502,130900,876297810,11670,11670,11670,11670,1
|
|
20240502,130800,876286140,11670,11670,11670,11670,201
|
|
20240502,130700,873940470,11670,11670,11670,11670,5
|
|
20240502,130600,873882120,11680,11680,11680,11680,0
|
|
20240502,130500,873882120,11680,11680,11680,11680,1
|
|
20240502,130400,873870440,11680,11680,11680,11680,0
|
|
20240502,130300,873870440,11680,11660,11680,11660,142
|
|
20240502,130200,872213660,11660,11660,11660,11660,0
|
|
20240502,130100,872213660,11660,11660,11660,11660,207
|
|
20240502,130000,869800040,11670,11670,11670,11670,20
|
|
20240502,125900,869566640,11670,11670,11670,11670,1
|
|
20240502,125800,869554970,11650,11650,11650,11650,0
|
|
20240502,125700,869554970,11650,11650,11650,11650,1
|
|
20240502,125600,869543320,11650,11650,11650,11650,50
|
|
20240502,125500,868960820,11650,11680,11680,11650,35
|
|
20240502,125400,868552920,11680,11680,11680,11680,0
|
|
20240502,125300,868552920,11680,11680,11680,11680,0
|
|
20240502,125200,868552920,11680,11680,11680,11680,0
|
|
20240502,125100,868552920,11680,11680,11680,11680,0
|
|
20240502,125000,868552920,11680,11680,11680,11680,0
|
|
20240502,124900,868552920,11680,11680,11680,11680,0
|
|
20240502,124800,868552920,11680,11680,11680,11680,0
|
|
20240502,124700,868552920,11680,11680,11680,11680,0
|
|
20240502,124600,868552920,11680,11680,11680,11680,0
|
|
20240502,124500,868552920,11680,11650,11680,11650,389
|
|
20240502,124400,864011570,11660,11660,11660,11660,17
|
|
20240502,124300,863813350,11660,11660,11660,11660,4
|
|
20240502,124200,863766710,11670,11670,11670,11670,10
|
|
20240502,124100,863650010,11670,11670,11670,11670,0
|
|
20240502,124000,863650010,11670,11670,11670,11670,1
|
|
20240502,123900,863638340,11670,11660,11670,11660,750
|
|
20240502,123800,854887530,11660,11660,11660,11660,40
|
|
20240502,123700,854421130,11660,11660,11660,11660,3
|
|
20240502,123600,854386150,11660,11660,11660,11660,21
|
|
20240502,123500,854141290,11660,11660,11660,11660,260
|
|
20240502,123400,851109690,11660,11650,11660,11650,900
|
|
20240502,123300,840621990,11660,11660,11660,11660,191
|
|
20240502,123200,838394930,11670,11670,11670,11670,15
|
|
20240502,123100,838219880,11680,11680,11680,11680,6
|
|
20240502,123000,838149800,11670,11670,11670,11670,360
|
|
20240502,122900,833948600,11670,11670,11670,11670,2
|
|
20240502,122800,833925260,11660,11660,11660,11660,9
|
|
20240502,122700,833820320,11650,11650,11650,11650,0
|
|
20240502,122600,833820320,11650,11650,11650,11650,0
|
|
20240502,122500,833820320,11650,11650,11650,11650,0
|
|
20240502,122400,833820320,11650,11650,11650,11650,4
|
|
20240502,122300,833773720,11650,11660,11660,11650,47
|
|
20240502,122200,833226160,11690,11690,11690,11690,0
|
|
20240502,122100,833226160,11690,11650,11690,11650,15
|
|
20240502,122000,833050970,11650,11650,11650,11650,1
|
|
20240502,121900,833039320,11650,11650,11650,11650,30
|
|
20240502,121800,832689820,11650,11650,11650,11650,0
|
|
20240502,121700,832689820,11650,11650,11650,11650,0
|
|
20240502,121600,832689820,11650,11650,11650,11650,9
|
|
20240502,121500,832584970,11650,11690,11690,11600,12997
|
|
20240502,121400,681362410,11700,11700,11700,11700,52
|
|
20240502,121300,680754010,11700,11700,11700,11700,20
|
|
20240502,121200,680520010,11700,11700,11700,11700,4
|
|
20240502,121100,680473210,11700,11700,11700,11700,1
|
|
20240502,121000,680461510,11700,11700,11700,11700,1
|
|
20240502,120900,680449810,11690,11690,11690,11690,38
|
|
20240502,120800,680005590,11690,11690,11690,11690,1
|
|
20240502,120700,679993900,11690,11690,11690,11690,4
|
|
20240502,120600,679947140,11690,11690,11690,11690,89
|
|
20240502,120500,678906730,11690,11690,11690,11690,0
|
|
20240502,120400,678906730,11690,11690,11690,11690,0
|
|
20240502,120300,678906730,11690,11690,11690,11690,0
|
|
20240502,120200,678906730,11690,11690,11690,11690,9
|
|
20240502,120100,678801520,11700,11700,11700,11700,0
|
|
20240502,120000,678801520,11700,11700,11700,11700,32
|
|
20240502,115900,678427120,11700,11700,11700,11700,1
|
|
20240502,115800,678415420,11690,11690,11690,11690,0
|
|
20240502,115700,678415420,11690,11690,11690,11690,0
|
|
20240502,115600,678415420,11690,11690,11690,11690,0
|
|
20240502,115500,678415420,11690,11690,11690,11690,1
|
|
20240502,115400,678403730,11690,11700,11700,11690,70
|
|
20240502,115300,677585330,11700,11700,11700,11700,3
|
|
20240502,115200,677550230,11700,11700,11700,11700,436
|
|
20240502,115100,672449030,11700,11700,11700,11700,0
|
|
20240502,115000,672449030,11700,11700,11700,11700,11
|
|
20240502,114900,672320330,11700,11700,11700,11700,180
|
|
20240502,114800,670214330,11700,11700,11700,11700,328
|
|
20240502,114700,666376730,11700,11700,11700,11700,556
|
|
20240502,114600,659871530,11680,11680,11680,11680,0
|
|
20240502,114500,659871530,11680,11690,11690,11680,579
|
|
20240502,114400,653103140,11680,11680,11680,11680,166
|
|
20240502,114300,651164260,11690,11690,11690,11690,0
|
|
20240502,114200,651164260,11690,11680,11690,11680,180
|
|
20240502,114100,649060160,11690,11690,11690,11690,0
|
|
20240502,114000,649060160,11690,11690,11690,11690,532
|
|
20240502,113900,642841080,11690,11690,11690,11690,31
|
|
20240502,113800,642478690,11690,11690,11690,11690,0
|
|
20240502,113700,642478690,11690,11690,11690,11690,2
|
|
20240502,113600,642455310,11690,11690,11690,11690,115
|
|
20240502,113500,641110960,11680,11680,11680,11680,59
|
|
20240502,113400,640421840,11690,11690,11690,11690,7
|
|
20240502,113300,640340010,11680,11680,11690,11680,21
|
|
20240502,113200,640094630,11690,11690,11690,11690,100
|
|
20240502,113100,638925630,11690,11690,11690,11690,3
|
|
20240502,113000,638890560,11680,11680,11680,11680,4
|
|
20240502,112900,638843840,11690,11690,11690,11690,501
|
|
20240502,112800,632987150,11680,11680,11680,11680,21
|
|
20240502,112700,632741870,11670,11670,11670,11670,0
|
|
20240502,112600,632741870,11670,11670,11670,11670,20
|
|
20240502,112500,632508470,11670,11670,11670,11670,2
|
|
20240502,112400,632485130,11670,11670,11670,11670,9
|
|
20240502,112300,632380100,11670,11670,11670,11670,50
|
|
20240502,112200,631796600,11670,11670,11670,11670,13
|
|
20240502,112100,631644890,11670,11670,11670,11670,11
|
|
20240502,112000,631516520,11680,11680,11680,11680,1
|
|
20240502,111900,631504840,11660,11660,11660,11660,0
|
|
20240502,111800,631504840,11660,11660,11660,11660,9
|
|
20240502,111700,631399900,11650,11650,11650,11650,0
|
|
20240502,111600,631399900,11650,11660,11660,11650,447
|
|
20240502,111500,626189620,11660,11660,11660,11660,0
|
|
20240502,111400,626189620,11660,11690,11690,11660,10
|
|
20240502,111300,626072990,11660,11660,11660,11660,0
|
|
20240502,111200,626072990,11660,11660,11660,11660,9
|
|
20240502,111100,625968050,11690,11690,11690,11690,2
|
|
20240502,111000,625944670,11690,11690,11690,11690,50
|
|
20240502,110900,625360170,11690,11670,11690,11670,108
|
|
20240502,110800,624099790,11660,11660,11660,11650,205
|
|
20240502,110700,621711440,11650,11650,11650,11650,0
|
|
20240502,110600,621711440,11650,11650,11650,11650,0
|
|
20240502,110500,621711440,11650,11670,11670,11650,1821
|
|
20240502,110400,600468740,11680,11680,11680,11670,132
|
|
20240502,110300,598928100,11680,11680,11680,11670,251
|
|
20240502,110200,595997720,11680,11680,11680,11680,55
|
|
20240502,110100,595355320,11680,11680,11680,11680,2
|
|
20240502,110000,595331960,11690,11690,11690,11690,10
|
|
20240502,105900,595215060,11690,11690,11690,11690,11
|
|
20240502,105800,595086470,11680,11690,11690,11680,242
|
|
20240502,105700,592259900,11690,11690,11690,11690,14
|
|
20240502,105600,592096240,11680,11690,11700,11680,31
|
|
20240502,105500,591733800,11680,11680,11680,11680,65
|
|
20240502,105400,590974600,11680,11680,11680,11680,12
|
|
20240502,105300,590834440,11680,11680,11680,11680,24
|
|
20240502,105200,590554120,11710,11700,11710,11700,157
|
|
20240502,105100,588716180,11700,11710,11710,11700,52
|
|
20240502,105000,588107760,11680,11690,11690,11680,108
|
|
20240502,104900,586846180,11710,11710,11710,11710,0
|
|
20240502,104800,586846180,11710,11710,11710,11710,16
|
|
20240502,104700,586658820,11710,11700,11710,11700,6
|
|
20240502,104600,586588610,11700,11710,11710,11700,11
|
|
20240502,104500,586459900,11690,11690,11690,11690,320
|
|
20240502,104400,582719100,11680,11680,11680,11680,100
|
|
20240502,104300,581551100,11680,11680,11680,11680,0
|
|
20240502,104200,581551100,11680,11680,11680,11670,417
|
|
20240502,104100,576684650,11670,11670,11670,11670,30
|
|
20240502,104000,576334550,11660,11660,11660,11660,149
|
|
20240502,103900,574597210,11640,11640,11640,11640,0
|
|
20240502,103800,574597210,11640,11710,11710,11630,9699
|
|
20240502,103700,461476940,11710,11710,11710,11710,0
|
|
20240502,103600,461476940,11710,11710,11710,11710,100
|
|
20240502,103500,460305940,11720,11720,11720,11720,104
|
|
20240502,103400,459087060,11720,11720,11720,11720,0
|
|
20240502,103300,459087060,11720,11720,11720,11720,1020
|
|
20240502,103200,447132660,11720,11740,11740,11720,683
|
|
20240502,103100,439121150,11720,11720,11720,11720,0
|
|
20240502,103000,439121150,11720,11720,11720,11720,0
|
|
20240502,102900,439121150,11720,11720,11720,11720,435
|
|
20240502,102800,434022950,11720,11720,11720,11720,0
|
|
20240502,102700,434022950,11720,11720,11720,11720,0
|
|
20240502,102600,434022950,11720,11720,11720,11720,0
|
|
20240502,102500,434022950,11720,11740,11740,11720,1936
|
|
20240502,102400,411326430,11740,11740,11740,11740,9
|
|
20240502,102300,411220770,11740,11740,11740,11740,84
|
|
20240502,102200,410234610,11740,11750,11750,11740,39
|
|
20240502,102100,409776450,11750,11750,11750,11750,0
|
|
20240502,102000,409776450,11750,11750,11750,11740,60
|
|
20240502,101900,409071540,11750,11750,11750,11750,0
|
|
20240502,101800,409071540,11750,11750,11750,11750,50
|
|
20240502,101700,408484040,11740,11740,11740,11740,10
|
|
20240502,101600,408366640,11740,11740,11740,11740,14
|
|
20240502,101500,408202280,11740,11770,11770,11740,486
|
|
20240502,101400,402494500,11770,11770,11770,11770,102
|
|
20240502,101300,401293960,11770,11770,11770,11770,75
|
|
20240502,101200,400411210,11790,11780,11790,11780,1525
|
|
20240502,101100,382432560,11790,11790,11790,11790,11
|
|
20240502,101000,382302870,11770,11800,11800,11770,102
|
|
20240502,100900,381100300,11800,11770,11800,11770,202
|
|
20240502,100800,378722160,11750,11750,11750,11750,11
|
|
20240502,100700,378592910,11760,11760,11760,11750,831
|
|
20240502,100600,368821350,11760,11750,11760,11750,2
|
|
20240502,100500,368797840,11740,11730,11740,11730,1957
|
|
20240502,100400,345822710,11730,11730,11730,11730,85
|
|
20240502,100300,344825660,11730,11720,11730,11720,11
|
|
20240502,100200,344696730,11720,11720,11720,11720,0
|
|
20240502,100100,344696730,11720,11720,11720,11720,500
|
|
20240502,100000,338836730,11730,11730,11730,11730,56
|
|
20240502,095900,338179850,11730,11720,11730,11720,148
|
|
20240502,095800,336445280,11710,11710,11720,11710,528
|
|
20240502,095700,330260310,11720,11720,11720,11720,2
|
|
20240502,095600,330236870,11720,11730,11740,11720,90
|
|
20240502,095500,329180660,11720,11720,11720,11720,0
|
|
20240502,095400,329180660,11720,11720,11720,11720,4
|
|
20240502,095300,329133780,11720,11710,11720,11710,11
|
|
20240502,095200,329004950,11710,11710,11710,11710,0
|
|
20240502,095100,329004950,11710,11700,11710,11690,85
|
|
20240502,095000,328010530,11700,11700,11700,11690,344
|
|
20240502,094900,323987680,11700,11700,11700,11690,135
|
|
20240502,094800,322408340,11700,11760,11760,11700,301
|
|
20240502,094700,318886480,11700,11740,11740,11700,1100
|
|
20240502,094600,306011370,11750,11750,11750,11750,6
|
|
20240502,094500,305940870,11760,11760,11760,11720,28
|
|
20240502,094400,305612350,11720,11720,11720,11720,101
|
|
20240502,094300,304428630,11710,11720,11720,11710,78
|
|
20240502,094200,303515150,11710,11720,11720,11710,211
|
|
20240502,094100,301043870,11720,11720,11720,11720,20
|
|
20240502,094000,300809470,11720,11740,11740,11720,244
|
|
20240502,093900,297947250,11770,11770,11770,11770,5
|
|
20240502,093800,297888400,11770,11770,11770,11770,0
|
|
20240502,093700,297888400,11770,11750,11770,11740,208
|
|
20240502,093600,295445890,11740,11740,11740,11740,109
|
|
20240502,093500,294166230,11740,11740,11740,11740,59
|
|
20240502,093400,293473570,11740,11740,11740,11740,199
|
|
20240502,093300,291137310,11740,11730,11740,11700,668
|
|
20240502,093200,283310600,11730,11740,11740,11700,1409
|
|
20240502,093100,266810260,11740,11740,11740,11740,20
|
|
20240502,093000,266575460,11770,11770,11770,11770,1
|
|
20240502,092900,266563690,11770,11720,11770,11710,311
|
|
20240502,092800,262920420,11710,11710,11710,11710,1
|
|
20240502,092700,262908710,11710,11710,11710,11710,10
|
|
20240502,092600,262791610,11710,11710,11710,11710,256
|
|
20240502,092500,259793850,11710,11710,11710,11710,2
|
|
20240502,092400,259770430,11710,11720,11730,11710,296
|
|
20240502,092300,256301560,11720,11730,11730,11720,300
|
|
20240502,092200,252784790,11730,11750,11750,11730,165
|
|
20240502,092100,250846920,11750,11770,11770,11750,273
|
|
20240502,092000,247637180,11770,11770,11770,11770,1800
|
|
20240502,091900,226451180,11780,11800,11800,11780,1447
|
|
20240502,091800,209396900,11800,11800,11800,11800,500
|
|
20240502,091700,203496900,11790,11790,11790,11790,184
|
|
20240502,091600,201327540,11790,11790,11790,11790,143
|
|
20240502,091500,199641570,11790,11790,11790,11790,201
|
|
20240502,091400,197271780,11790,11790,11790,11780,154
|
|
20240502,091300,195456560,11780,11850,11870,11780,3267
|
|
20240502,091200,156884520,11850,11850,11850,11850,226
|
|
20240502,091100,154206420,11850,11860,11870,11850,251
|
|
20240502,091000,151231550,11860,11860,11860,11860,50
|
|
20240502,090900,150638550,11880,11880,11880,11880,0
|
|
20240502,090800,150638550,11880,11850,11880,11850,246
|
|
20240502,090700,147720840,11850,11880,11880,11850,138
|
|
20240502,090600,146083800,11880,11880,11880,11880,67
|
|
20240502,090500,145287840,11850,11880,11880,11850,25
|
|
20240502,090400,144991140,11890,11850,11890,11820,883
|
|
20240502,090300,134503910,11890,11890,11890,11890,40
|
|
20240502,090200,134028310,11830,11820,11830,11820,143
|
|
20240502,090100,132337870,11810,11860,11860,11810,3362
|
|
20240502,090000,92560720,11880,11880,11900,11880,7740
|