619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,191600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,191500,1659206320,12690,12690,12690,12690,0
|
|
20240502,191400,1659206320,12690,12690,12690,12690,0
|
|
20240502,191300,1659206320,12690,12690,12690,12690,0
|
|
20240502,191200,1659206320,12690,12690,12690,12690,0
|
|
20240502,191100,1659206320,12690,12690,12690,12690,0
|
|
20240502,191000,1659206320,12690,12690,12690,12690,0
|
|
20240502,190900,1659206320,12690,12690,12690,12690,0
|
|
20240502,190800,1659206320,12690,12690,12690,12690,0
|
|
20240502,190700,1659206320,12690,12690,12690,12690,0
|
|
20240502,190600,1659206320,12690,12690,12690,12690,0
|
|
20240502,190500,1659206320,12690,12690,12690,12690,0
|
|
20240502,190400,1659206320,12690,12690,12690,12690,0
|
|
20240502,190300,1659206320,12690,12690,12690,12690,0
|
|
20240502,190200,1659206320,12690,12690,12690,12690,0
|
|
20240502,190100,1659206320,12690,12690,12690,12690,0
|
|
20240502,190000,1659206320,12690,12690,12690,12690,0
|
|
20240502,185900,1659206320,12690,12690,12690,12690,0
|
|
20240502,185800,1659206320,12690,12690,12690,12690,0
|
|
20240502,185700,1659206320,12690,12690,12690,12690,0
|
|
20240502,185600,1659206320,12690,12690,12690,12690,0
|
|
20240502,185500,1659206320,12690,12690,12690,12690,0
|
|
20240502,185400,1659206320,12690,12690,12690,12690,0
|
|
20240502,185300,1659206320,12690,12690,12690,12690,0
|
|
20240502,185200,1659206320,12690,12690,12690,12690,0
|
|
20240502,185100,1659206320,12690,12690,12690,12690,0
|
|
20240502,185000,1659206320,12690,12690,12690,12690,0
|
|
20240502,184900,1659206320,12690,12690,12690,12690,0
|
|
20240502,184800,1659206320,12690,12690,12690,12690,0
|
|
20240502,184700,1659206320,12690,12690,12690,12690,0
|
|
20240502,184600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,184500,1659206320,12690,12690,12690,12690,0
|
|
20240502,184400,1659206320,12690,12690,12690,12690,0
|
|
20240502,184300,1659206320,12690,12690,12690,12690,0
|
|
20240502,184200,1659206320,12690,12690,12690,12690,0
|
|
20240502,184100,1659206320,12690,12690,12690,12690,0
|
|
20240502,184000,1659206320,12690,12690,12690,12690,0
|
|
20240502,183900,1659206320,12690,12690,12690,12690,0
|
|
20240502,183800,1659206320,12690,12690,12690,12690,0
|
|
20240502,183700,1659206320,12690,12690,12690,12690,0
|
|
20240502,183600,1659206320,12690,12690,12690,12690,0
|
|
20240502,183500,1659206320,12690,12690,12690,12690,0
|
|
20240502,183400,1659206320,12690,12690,12690,12690,0
|
|
20240502,183300,1659206320,12690,12690,12690,12690,0
|
|
20240502,183200,1659206320,12690,12690,12690,12690,0
|
|
20240502,183100,1659206320,12690,12690,12690,12690,0
|
|
20240502,183000,1659206320,12690,12690,12690,12690,0
|
|
20240502,182900,1659206320,12690,12690,12690,12690,0
|
|
20240502,182800,1659206320,12690,12690,12690,12690,0
|
|
20240502,182700,1659206320,12690,12690,12690,12690,0
|
|
20240502,182600,1659206320,12690,12690,12690,12690,0
|
|
20240502,182500,1659206320,12690,12690,12690,12690,0
|
|
20240502,182400,1659206320,12690,12690,12690,12690,0
|
|
20240502,182300,1659206320,12690,12690,12690,12690,0
|
|
20240502,182200,1659206320,12690,12690,12690,12690,0
|
|
20240502,182100,1659206320,12690,12690,12690,12690,0
|
|
20240502,182000,1659206320,12690,12690,12690,12690,0
|
|
20240502,181900,1659206320,12690,12690,12690,12690,0
|
|
20240502,181800,1659206320,12690,12690,12690,12690,0
|
|
20240502,181700,1659206320,12690,12690,12690,12690,0
|
|
20240502,181600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,181500,1659206320,12690,12690,12690,12690,0
|
|
20240502,181400,1659206320,12690,12690,12690,12690,0
|
|
20240502,181300,1659206320,12690,12690,12690,12690,0
|
|
20240502,181200,1659206320,12690,12690,12690,12690,0
|
|
20240502,181100,1659206320,12690,12690,12690,12690,0
|
|
20240502,181000,1659206320,12690,12690,12690,12690,0
|
|
20240502,180900,1659206320,12690,12690,12690,12690,0
|
|
20240502,180800,1659206320,12690,12690,12690,12690,0
|
|
20240502,180700,1659206320,12690,12690,12690,12690,0
|
|
20240502,180600,1659206320,12690,12690,12690,12690,0
|
|
20240502,180500,1659206320,12690,12690,12690,12690,0
|
|
20240502,180400,1659206320,12690,12690,12690,12690,0
|
|
20240502,180300,1659206320,12690,12690,12690,12690,0
|
|
20240502,180200,1659206320,12690,12690,12690,12690,0
|
|
20240502,180100,1659206320,12690,12690,12690,12690,0
|
|
20240502,180000,1659206320,12690,12690,12690,12690,0
|
|
20240502,175900,1659206320,12690,12690,12690,12690,0
|
|
20240502,175800,1659206320,12690,12690,12690,12690,0
|
|
20240502,175700,1659206320,12690,12690,12690,12690,0
|
|
20240502,175600,1659206320,12690,12690,12690,12690,0
|
|
20240502,175500,1659206320,12690,12690,12690,12690,0
|
|
20240502,175400,1659206320,12690,12690,12690,12690,0
|
|
20240502,175300,1659206320,12690,12690,12690,12690,0
|
|
20240502,175200,1659206320,12690,12690,12690,12690,0
|
|
20240502,175100,1659206320,12690,12690,12690,12690,0
|
|
20240502,175000,1659206320,12690,12690,12690,12690,0
|
|
20240502,174900,1659206320,12690,12690,12690,12690,0
|
|
20240502,174800,1659206320,12690,12690,12690,12690,0
|
|
20240502,174700,1659206320,12690,12690,12690,12690,0
|
|
20240502,174600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,174500,1659206320,12690,12690,12690,12690,0
|
|
20240502,174400,1659206320,12690,12690,12690,12690,0
|
|
20240502,174300,1659206320,12690,12690,12690,12690,0
|
|
20240502,174200,1659206320,12690,12690,12690,12690,0
|
|
20240502,174100,1659206320,12690,12690,12690,12690,0
|
|
20240502,174000,1659206320,12690,12690,12690,12690,0
|
|
20240502,173900,1659206320,12690,12690,12690,12690,0
|
|
20240502,173800,1659206320,12690,12690,12690,12690,0
|
|
20240502,173700,1659206320,12690,12690,12690,12690,0
|
|
20240502,173600,1659206320,12690,12690,12690,12690,0
|
|
20240502,173500,1659206320,12690,12690,12690,12690,0
|
|
20240502,173400,1659206320,12690,12690,12690,12690,0
|
|
20240502,173300,1659206320,12690,12690,12690,12690,0
|
|
20240502,173200,1659206320,12690,12690,12690,12690,0
|
|
20240502,173100,1659206320,12690,12690,12690,12690,0
|
|
20240502,173000,1659206320,12690,12690,12690,12690,0
|
|
20240502,172900,1659206320,12690,12690,12690,12690,0
|
|
20240502,172800,1659206320,12690,12690,12690,12690,0
|
|
20240502,172700,1659206320,12690,12690,12690,12690,0
|
|
20240502,172600,1659206320,12690,12690,12690,12690,0
|
|
20240502,172500,1659206320,12690,12690,12690,12690,0
|
|
20240502,172400,1659206320,12690,12690,12690,12690,0
|
|
20240502,172300,1659206320,12690,12690,12690,12690,0
|
|
20240502,172200,1659206320,12690,12690,12690,12690,0
|
|
20240502,172100,1659206320,12690,12690,12690,12690,0
|
|
20240502,172000,1659206320,12690,12690,12690,12690,0
|
|
20240502,171900,1659206320,12690,12690,12690,12690,0
|
|
20240502,171800,1659206320,12690,12690,12690,12690,0
|
|
20240502,171700,1659206320,12690,12690,12690,12690,0
|
|
20240502,171600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,171500,1659206320,12690,12690,12690,12690,0
|
|
20240502,171400,1659206320,12690,12690,12690,12690,0
|
|
20240502,171300,1659206320,12690,12690,12690,12690,0
|
|
20240502,171200,1659206320,12690,12690,12690,12690,0
|
|
20240502,171100,1659206320,12690,12690,12690,12690,0
|
|
20240502,171000,1659206320,12690,12690,12690,12690,0
|
|
20240502,170900,1659206320,12690,12690,12690,12690,0
|
|
20240502,170800,1659206320,12690,12690,12690,12690,0
|
|
20240502,170700,1659206320,12690,12690,12690,12690,0
|
|
20240502,170600,1659206320,12690,12690,12690,12690,0
|
|
20240502,170500,1659206320,12690,12690,12690,12690,0
|
|
20240502,170400,1659206320,12690,12690,12690,12690,0
|
|
20240502,170300,1659206320,12690,12690,12690,12690,0
|
|
20240502,170200,1659206320,12690,12690,12690,12690,0
|
|
20240502,170100,1659206320,12690,12690,12690,12690,0
|
|
20240502,170000,1659206320,12690,12690,12690,12690,0
|
|
20240502,165900,1659206320,12690,12690,12690,12690,0
|
|
20240502,165800,1659206320,12690,12690,12690,12690,0
|
|
20240502,165700,1659206320,12690,12690,12690,12690,0
|
|
20240502,165600,1659206320,12690,12690,12690,12690,0
|
|
20240502,165500,1659206320,12690,12690,12690,12690,0
|
|
20240502,165400,1659206320,12690,12690,12690,12690,0
|
|
20240502,165300,1659206320,12690,12690,12690,12690,0
|
|
20240502,165200,1659206320,12690,12690,12690,12690,0
|
|
20240502,165100,1659206320,12690,12690,12690,12690,0
|
|
20240502,165000,1659206320,12690,12690,12690,12690,0
|
|
20240502,164900,1659206320,12690,12690,12690,12690,0
|
|
20240502,164800,1659206320,12690,12690,12690,12690,0
|
|
20240502,164700,1659206320,12690,12690,12690,12690,0
|
|
20240502,164600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,164500,1659206320,12690,12690,12690,12690,0
|
|
20240502,164400,1659206320,12690,12690,12690,12690,0
|
|
20240502,164300,1659206320,12690,12690,12690,12690,0
|
|
20240502,164200,1659206320,12690,12690,12690,12690,0
|
|
20240502,164100,1659206320,12690,12690,12690,12690,0
|
|
20240502,164000,1659206320,12690,12690,12690,12690,0
|
|
20240502,163900,1659206320,12690,12690,12690,12690,0
|
|
20240502,163800,1659206320,12690,12690,12690,12690,0
|
|
20240502,163700,1659206320,12690,12690,12690,12690,0
|
|
20240502,163600,1659206320,12690,12690,12690,12690,0
|
|
20240502,163500,1659206320,12690,12690,12690,12690,0
|
|
20240502,163400,1659206320,12690,12690,12690,12690,0
|
|
20240502,163300,1659206320,12690,12690,12690,12690,0
|
|
20240502,163200,1659206320,12690,12690,12690,12690,0
|
|
20240502,163100,1659206320,12690,12690,12690,12690,0
|
|
20240502,163000,1659206320,12690,12690,12690,12690,0
|
|
20240502,162900,1659206320,12690,12690,12690,12690,0
|
|
20240502,162800,1659206320,12690,12690,12690,12690,0
|
|
20240502,162700,1659206320,12690,12690,12690,12690,0
|
|
20240502,162600,1659206320,12690,12690,12690,12690,0
|
|
20240502,162500,1659206320,12690,12690,12690,12690,0
|
|
20240502,162400,1659206320,12690,12690,12690,12690,0
|
|
20240502,162300,1659206320,12690,12690,12690,12690,0
|
|
20240502,162200,1659206320,12690,12690,12690,12690,0
|
|
20240502,162100,1659206320,12690,12690,12690,12690,0
|
|
20240502,162000,1659206320,12690,12690,12690,12690,0
|
|
20240502,161900,1659206320,12690,12690,12690,12690,0
|
|
20240502,161800,1659206320,12690,12690,12690,12690,0
|
|
20240502,161700,1659206320,12690,12690,12690,12690,0
|
|
20240502,161600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,161500,1659206320,12690,12690,12690,12690,0
|
|
20240502,161400,1659206320,12690,12690,12690,12690,0
|
|
20240502,161300,1659206320,12690,12690,12690,12690,0
|
|
20240502,161200,1659206320,12690,12690,12690,12690,0
|
|
20240502,161100,1659206320,12690,12690,12690,12690,0
|
|
20240502,161000,1659206320,12690,12690,12690,12690,0
|
|
20240502,160900,1659206320,12690,12690,12690,12690,0
|
|
20240502,160800,1659206320,12690,12690,12690,12690,0
|
|
20240502,160700,1659206320,12690,12690,12690,12690,0
|
|
20240502,160600,1659206320,12690,12690,12690,12690,0
|
|
20240502,160500,1659206320,12690,12690,12690,12690,0
|
|
20240502,160400,1659206320,12690,12690,12690,12690,0
|
|
20240502,160300,1659206320,12690,12690,12690,12690,0
|
|
20240502,160200,1659206320,12690,12690,12690,12690,0
|
|
20240502,160100,1659206320,12690,12690,12690,12690,0
|
|
20240502,160000,1659206320,12690,12690,12690,12690,0
|
|
20240502,155900,1659206320,12690,12690,12690,12690,0
|
|
20240502,155800,1659206320,12690,12690,12690,12690,0
|
|
20240502,155700,1659206320,12690,12690,12690,12690,0
|
|
20240502,155600,1659206320,12690,12690,12690,12690,0
|
|
20240502,155500,1659206320,12690,12690,12690,12690,0
|
|
20240502,155400,1659206320,12690,12690,12690,12690,0
|
|
20240502,155300,1659206320,12690,12690,12690,12690,0
|
|
20240502,155200,1659206320,12690,12690,12690,12690,0
|
|
20240502,155100,1659206320,12690,12690,12690,12690,0
|
|
20240502,155000,1659206320,12690,12690,12690,12690,0
|
|
20240502,154900,1659206320,12690,12690,12690,12690,0
|
|
20240502,154800,1659206320,12690,12690,12690,12690,0
|
|
20240502,154700,1659206320,12690,12690,12690,12690,0
|
|
20240502,154600,1659206320,12690,12690,12690,12690,7325
|
|
20240502,154500,1659206320,12690,12690,12690,12690,0
|
|
20240502,154400,1659206320,12690,12690,12690,12690,0
|
|
20240502,154300,1659206320,12690,12690,12690,12690,0
|
|
20240502,154200,1659206320,12690,12690,12690,12690,0
|
|
20240502,154100,1659206320,12690,12690,12690,12690,0
|
|
20240502,154000,1659206320,12690,12690,12690,12690,0
|
|
20240502,153900,1659206320,12690,12690,12690,12690,0
|
|
20240502,153800,1659206320,12690,12690,12690,12690,0
|
|
20240502,153700,1659206320,12690,12690,12690,12690,0
|
|
20240502,153600,1659206320,12690,12690,12690,12690,0
|
|
20240502,153500,1659206320,12690,12690,12690,12690,0
|
|
20240502,153400,1659206320,12690,12690,12690,12690,0
|
|
20240502,153300,1659206320,12690,12690,12690,12690,0
|
|
20240502,153200,1659206320,12690,12690,12690,12690,0
|
|
20240502,153100,1659206320,12690,12690,12690,12690,0
|
|
20240502,153000,1659206320,12690,12690,12690,12690,7325
|
|
20240502,152900,1566252070,12720,12720,12720,12720,0
|
|
20240502,152800,1566252070,12720,12720,12720,12720,0
|
|
20240502,152700,1566252070,12720,12720,12720,12720,0
|
|
20240502,152600,1566252070,12720,12720,12720,12720,0
|
|
20240502,152500,1566252070,12720,12720,12720,12720,0
|
|
20240502,152400,1566252070,12720,12720,12720,12720,0
|
|
20240502,152300,1566252070,12720,12720,12720,12720,0
|
|
20240502,152200,1566252070,12720,12720,12720,12720,0
|
|
20240502,152100,1566252070,12720,12720,12720,12720,0
|
|
20240502,152000,1566252070,12720,12720,12720,12720,0
|
|
20240502,151900,1566252070,12720,12710,12730,12700,532
|
|
20240502,151800,1559491090,12720,12710,12730,12710,120
|
|
20240502,151700,1557965570,12710,12710,12720,12710,207
|
|
20240502,151600,1555334540,12730,12730,12730,12710,103
|
|
20240502,151500,1554025250,12710,12730,12730,12710,244
|
|
20240502,151400,1550923180,12710,12710,12730,12710,216
|
|
20240502,151300,1548177030,12720,12730,12730,12720,211
|
|
20240502,151200,1545492920,12720,12720,12740,12720,156
|
|
20240502,151100,1543508450,12740,12720,12740,12720,111
|
|
20240502,151000,1542095330,12740,12730,12740,12720,300
|
|
20240502,150900,1538276400,12730,12720,12730,12720,47
|
|
20240502,150800,1537678260,12740,12740,12740,12720,57
|
|
20240502,150700,1536952720,12730,12740,12740,12720,136
|
|
20240502,150600,1535221400,12730,12750,12750,12730,138
|
|
20240502,150500,1533463380,12740,12750,12750,12720,30
|
|
20240502,150400,1533081680,12730,12730,12760,12710,1448
|
|
20240502,150300,1514647050,12740,12740,12750,12730,109
|
|
20240502,150200,1513258320,12730,12760,12760,12730,328
|
|
20240502,150100,1509075780,12770,12810,12820,12770,630
|
|
20240502,150000,1501018750,12830,12800,12830,12790,1294
|
|
20240502,145900,1484451040,12800,12790,12800,12780,75
|
|
20240502,145800,1483492180,12780,12790,12800,12780,35
|
|
20240502,145700,1483044650,12780,12770,12780,12770,547
|
|
20240502,145600,1476057000,12760,12770,12770,12760,61
|
|
20240502,145500,1475278550,12770,12760,12780,12760,27
|
|
20240502,145400,1474933800,12760,12770,12770,12760,29
|
|
20240502,145300,1474563710,12770,12760,12770,12750,319
|
|
20240502,145200,1470490950,12760,12750,12770,12750,20
|
|
20240502,145100,1470235820,12750,12760,12770,12750,119
|
|
20240502,145000,1468717710,12760,12760,12760,12750,61
|
|
20240502,144900,1467939840,12750,12750,12750,12750,35
|
|
20240502,144800,1467493590,12740,12740,12750,12740,483
|
|
20240502,144700,1461335880,12750,12730,12750,12730,152
|
|
20240502,144600,1459399430,12740,12740,12750,12740,114
|
|
20240502,144500,1457946880,12740,12740,12750,12740,23
|
|
20240502,144400,1457653770,12740,12730,12750,12730,67
|
|
20240502,144300,1456800240,12750,12740,12750,12730,118
|
|
20240502,144200,1455297250,12730,12740,12740,12720,24
|
|
20240502,144100,1454991850,12750,12740,12750,12720,447
|
|
20240502,144000,1449299380,12740,12740,12740,12730,45
|
|
20240502,143900,1448726440,12720,12730,12740,12720,23
|
|
20240502,143800,1448433690,12730,12730,12740,12720,207
|
|
20240502,143700,1445798490,12730,12730,12730,12730,228
|
|
20240502,143600,1442896050,12740,12730,12740,12730,43
|
|
20240502,143500,1442348460,12730,12740,12740,12730,104
|
|
20240502,143400,1441024260,12740,12720,12740,12720,70
|
|
20240502,143300,1440133290,12720,12730,12730,12720,108
|
|
20240502,143200,1438759290,12720,12730,12730,12720,64
|
|
20240502,143100,1437945110,12720,12720,12740,12720,87
|
|
20240502,143000,1436838280,12740,12730,12740,12720,227
|
|
20240502,142900,1433950180,12720,12740,12740,12720,71
|
|
20240502,142800,1433046700,12740,12730,12740,12730,95
|
|
20240502,142700,1431837260,12730,12740,12740,12730,821
|
|
20240502,142600,1421385830,12730,12740,12740,12730,69
|
|
20240502,142500,1420507260,12740,12730,12740,12730,53
|
|
20240502,142400,1419832530,12740,12730,12740,12730,169
|
|
20240502,142300,1417680880,12730,12740,12740,12730,44
|
|
20240502,142200,1417120650,12740,12730,12750,12730,21
|
|
20240502,142100,1416853210,12750,12740,12750,12740,106
|
|
20240502,142000,1415502560,12750,12740,12750,12740,133
|
|
20240502,141900,1413807990,12740,12720,12740,12720,232
|
|
20240502,141800,1410854720,12730,12720,12730,12720,143
|
|
20240502,141700,1409034670,12720,12720,12720,12710,67
|
|
20240502,141600,1408182670,12710,12700,12710,12700,391
|
|
20240502,141500,1403215920,12710,12700,12710,12700,119
|
|
20240502,141400,1401704500,12700,12710,12710,12700,105
|
|
20240502,141300,1400370860,12710,12690,12710,12690,45
|
|
20240502,141200,1399799440,12710,12700,12710,12700,45
|
|
20240502,141100,1399227850,12690,12700,12710,12690,142
|
|
20240502,141000,1397424470,12700,12690,12710,12690,65
|
|
20240502,140900,1396598910,12710,12700,12710,12690,815
|
|
20240502,140800,1386247530,12690,12690,12700,12690,40
|
|
20240502,140700,1385739890,12700,12700,12710,12700,34
|
|
20240502,140600,1385308080,12700,12690,12700,12690,56
|
|
20240502,140500,1384597350,12690,12700,12700,12690,133
|
|
20240502,140400,1382909480,12700,12690,12700,12690,50
|
|
20240502,140300,1382274620,12690,12710,12710,12690,275
|
|
20240502,140200,1378784680,12690,12700,12700,12690,30
|
|
20240502,140100,1378403830,12690,12690,12710,12690,47
|
|
20240502,140000,1377807270,12700,12700,12700,12690,230
|
|
20240502,135900,1374886630,12700,12690,12700,12690,293
|
|
20240502,135800,1371165890,12700,12700,12700,12690,26
|
|
20240502,135700,1370835820,12690,12700,12700,12690,69
|
|
20240502,135600,1369959970,12700,12690,12700,12690,114
|
|
20240502,135500,1368512580,12700,12690,12700,12690,34
|
|
20240502,135400,1368081030,12700,12700,12710,12700,176
|
|
20240502,135300,1365845740,12700,12700,12710,12700,53
|
|
20240502,135200,1365172550,12700,12710,12710,12700,47
|
|
20240502,135100,1364575460,12700,12680,12700,12680,857
|
|
20240502,135000,1353693430,12690,12690,12700,12690,42
|
|
20240502,134900,1353160410,12700,12700,12700,12680,336
|
|
20240502,134800,1348897020,12690,12690,12700,12680,161
|
|
20240502,134700,1346854320,12700,12690,12700,12690,237
|
|
20240502,134600,1343846600,12680,12690,12690,12680,29
|
|
20240502,134500,1343478780,12690,12680,12690,12680,141
|
|
20240502,134400,1341689990,12690,12690,12700,12690,59
|
|
20240502,134300,1340941230,12690,12690,12700,12690,126
|
|
20240502,134200,1339342190,12690,12690,12700,12690,129
|
|
20240502,134100,1337704980,12700,12700,12700,12690,59
|
|
20240502,134000,1336956150,12690,12700,12700,12690,37
|
|
20240502,133900,1336486480,12700,12690,12700,12690,67
|
|
20240502,133800,1335636100,12700,12690,12700,12690,42
|
|
20240502,133700,1335103020,12690,12680,12690,12680,215
|
|
20240502,133600,1332375820,12680,12680,12690,12680,70
|
|
20240502,133500,1331488030,12680,12700,12700,12680,33
|
|
20240502,133400,1331069200,12680,12690,12700,12680,1343
|
|
20240502,133300,1314035680,12700,12690,12700,12690,55
|
|
20240502,133200,1313337650,12700,12700,12700,12690,51
|
|
20240502,133100,1312690210,12690,12690,12700,12680,208
|
|
20240502,133000,1310050610,12690,12700,12710,12690,105
|
|
20240502,132900,1308717760,12690,12710,12710,12690,44
|
|
20240502,132800,1308159220,12710,12690,12710,12680,99
|
|
20240502,132700,1306902390,12700,12700,12700,12680,1049
|
|
20240502,132600,1293583300,12710,12710,12720,12710,58
|
|
20240502,132500,1292846030,12710,12700,12710,12700,86
|
|
20240502,132400,1291753520,12710,12710,12710,12700,35
|
|
20240502,132300,1291308930,12700,12710,12710,12700,48
|
|
20240502,132200,1290699170,12710,12710,12710,12700,87
|
|
20240502,132100,1289594080,12700,12700,12700,12690,33
|
|
20240502,132000,1289175230,12690,12700,12700,12690,56
|
|
20240502,131900,1288464390,12700,12690,12700,12690,46
|
|
20240502,131800,1287880570,12690,12710,12710,12690,45
|
|
20240502,131700,1287308990,12710,12720,12720,12710,9
|
|
20240502,131600,1287194560,12710,12700,12710,12700,56
|
|
20240502,131500,1286483300,12710,12700,12720,12700,39
|
|
20240502,131400,1285987720,12710,12710,12710,12700,51
|
|
20240502,131300,1285339890,12710,12720,12720,12710,43
|
|
20240502,131200,1284793180,12710,12730,12730,12710,58
|
|
20240502,131100,1284055540,12720,12730,12730,12720,30
|
|
20240502,131000,1283673900,12730,12710,12730,12710,55
|
|
20240502,130900,1282974620,12710,12690,12730,12690,592
|
|
20240502,130800,1275456040,12700,12700,12700,12700,19
|
|
20240502,130700,1275214740,12690,12680,12690,12660,152
|
|
20240502,130600,1273289090,12680,12690,12690,12660,539
|
|
20240502,130500,1266464470,12690,12680,12690,12680,25
|
|
20240502,130400,1266147320,12690,12690,12700,12680,350
|
|
20240502,130300,1261706150,12690,12690,12700,12690,79
|
|
20240502,130200,1260703450,12690,12700,12700,12690,10
|
|
20240502,130100,1260576460,12690,12710,12720,12690,507
|
|
20240502,130000,1254138260,12700,12700,12710,12700,50
|
|
20240502,125900,1253503110,12710,12700,12710,12700,19
|
|
20240502,125800,1253261710,12720,12700,12720,12700,61
|
|
20240502,125700,1252486790,12710,12720,12720,12700,60
|
|
20240502,125600,1251724620,12720,12690,12720,12690,792
|
|
20240502,125500,1241671340,12680,12690,12700,12680,57
|
|
20240502,125400,1240947930,12690,12660,12690,12660,998
|
|
20240502,125300,1228291420,12670,12660,12670,12660,30
|
|
20240502,125200,1227911410,12660,12660,12670,12660,107
|
|
20240502,125100,1226556300,12660,12670,12670,12660,65
|
|
20240502,125000,1225733210,12670,12660,12670,12660,225
|
|
20240502,124900,1222883490,12650,12660,12660,12650,67
|
|
20240502,124800,1222035830,12670,12670,12670,12650,53
|
|
20240502,124700,1221364860,12670,12660,12670,12650,189
|
|
20240502,124600,1218972090,12670,12650,12680,12650,97
|
|
20240502,124500,1217743930,12660,12680,12680,12650,2317
|
|
20240502,124400,1188428860,12680,12660,12680,12660,38
|
|
20240502,124300,1187947450,12680,12670,12680,12660,116
|
|
20240502,124200,1186478470,12670,12680,12680,12660,546
|
|
20240502,124100,1179558570,12690,12680,12690,12680,50
|
|
20240502,124000,1178924380,12690,12690,12690,12680,53
|
|
20240502,123900,1178252210,12680,12690,12690,12680,52
|
|
20240502,123800,1177592750,12690,12690,12690,12680,49
|
|
20240502,123700,1176971180,12680,12680,12690,12680,93
|
|
20240502,123600,1175791900,12690,12680,12690,12670,54
|
|
20240502,123500,1175107390,12680,12680,12680,12670,38
|
|
20240502,123400,1174625660,12680,12680,12690,12680,52
|
|
20240502,123300,1173966190,12690,12690,12690,12680,89
|
|
20240502,123200,1172837340,12680,12690,12690,12680,52
|
|
20240502,123100,1172177760,12690,12680,12690,12670,596
|
|
20240502,123000,1164620540,12670,12680,12690,12670,168
|
|
20240502,122900,1162490520,12690,12690,12690,12680,98
|
|
20240502,122800,1161247310,12690,12680,12690,12680,101
|
|
20240502,122700,1159966020,12700,12690,12700,12690,16
|
|
20240502,122600,1159762880,12690,12680,12700,12680,46
|
|
20240502,122500,1159179280,12700,12690,12700,12680,51
|
|
20240502,122400,1158532030,12690,12700,12710,12690,51
|
|
20240502,122300,1157884390,12700,12690,12700,12690,39
|
|
20240502,122200,1157389410,12700,12710,12710,12690,48
|
|
20240502,122100,1156780080,12700,12700,12710,12700,85
|
|
20240502,122000,1155700370,12700,12700,12710,12670,256
|
|
20240502,121900,1152453670,12690,12680,12690,12680,216
|
|
20240502,121800,1149713390,12690,12680,12690,12680,18
|
|
20240502,121700,1149485060,12690,12670,12690,12670,371
|
|
20240502,121600,1144780830,12680,12670,12680,12670,92
|
|
20240502,121500,1143614990,12680,12690,12690,12680,233
|
|
20240502,121400,1140660500,12680,12700,12700,12680,272
|
|
20240502,121300,1137209040,12700,12690,12700,12690,143
|
|
20240502,121200,1135394260,12690,12700,12700,12690,10
|
|
20240502,121100,1135267270,12700,12700,12700,12690,613
|
|
20240502,121000,1127482570,12700,12700,12710,12700,235
|
|
20240502,120900,1124497980,12710,12700,12710,12700,85
|
|
20240502,120800,1123417800,12710,12700,12710,12700,35
|
|
20240502,120700,1122973210,12700,12700,12710,12700,108
|
|
20240502,120600,1121601380,12710,12710,12710,12710,19
|
|
20240502,120500,1121359890,12710,12700,12710,12700,47
|
|
20240502,120400,1120762840,12700,12710,12710,12700,76
|
|
20240502,120300,1119797430,12700,12700,12710,12700,21
|
|
20240502,120200,1119530690,12710,12720,12720,12700,594
|
|
20240502,120100,1111985330,12710,12710,12720,12710,79
|
|
20240502,120000,1110981150,12710,12720,12720,12710,16
|
|
20240502,115900,1110777700,12710,12710,12720,12710,127
|
|
20240502,115800,1109162830,12710,12710,12730,12710,407
|
|
20240502,115700,1103989450,12710,12710,12710,12710,31
|
|
20240502,115600,1103595440,12700,12720,12720,12700,84
|
|
20240502,115500,1102528170,12700,12690,12710,12690,142
|
|
20240502,115400,1100724190,12710,12700,12710,12690,64
|
|
20240502,115300,1099911550,12700,12690,12710,12690,28
|
|
20240502,115200,1099555980,12690,12710,12710,12690,148
|
|
20240502,115100,1097676090,12710,12700,12710,12700,29
|
|
20240502,115000,1097307750,12710,12700,12720,12700,28
|
|
20240502,114900,1096951950,12700,12710,12720,12700,70
|
|
20240502,114800,1096062420,12710,12700,12720,12700,93
|
|
20240502,114700,1094880780,12710,12690,12710,12690,45
|
|
20240502,114600,1094309230,12690,12700,12710,12690,69
|
|
20240502,114500,1093433260,12700,12700,12710,12690,139
|
|
20240502,114400,1091668600,12690,12680,12700,12680,62
|
|
20240502,114300,1090882010,12680,12680,12700,12680,48
|
|
20240502,114200,1090273070,12690,12680,12690,12680,70
|
|
20240502,114100,1089385020,12680,12680,12690,12680,57
|
|
20240502,114000,1088662070,12680,12700,12700,12680,62
|
|
20240502,113900,1087875390,12690,12690,12700,12680,63
|
|
20240502,113800,1087076320,12680,12680,12690,12680,38
|
|
20240502,113700,1086594390,12680,12690,12700,12680,74
|
|
20240502,113600,1085655480,12680,12690,12700,12680,50
|
|
20240502,113500,1085021120,12690,12680,12690,12670,666
|
|
20240502,113400,1076579030,12670,12680,12690,12670,24
|
|
20240502,113300,1076274860,12690,12670,12690,12670,66
|
|
20240502,113200,1075438340,12670,12670,12680,12670,52
|
|
20240502,113100,1074779290,12670,12690,12690,12670,33
|
|
20240502,113000,1074360880,12680,12680,12700,12680,97
|
|
20240502,112900,1073130860,12670,12670,12680,12670,46
|
|
20240502,112800,1072548010,12670,12680,12680,12670,53
|
|
20240502,112700,1071876410,12680,12670,12680,12670,44
|
|
20240502,112600,1071318740,12670,12670,12680,12670,85
|
|
20240502,112500,1070241690,12680,12680,12680,12680,20
|
|
20240502,112400,1069988090,12670,12680,12680,12670,53
|
|
20240502,112300,1069316490,12670,12670,12680,12660,63
|
|
20240502,112200,1068518750,12680,12670,12680,12660,32
|
|
20240502,112100,1068113220,12680,12680,12680,12670,38
|
|
20240502,112000,1067631630,12660,12680,12680,12660,123
|
|
20240502,111900,1066072870,12690,12710,12710,12680,566
|
|
20240502,111800,1058891390,12700,12710,12720,12700,28
|
|
20240502,111700,1058535530,12710,12690,12710,12690,470
|
|
20240502,111600,1052568760,12700,12700,12700,12690,15
|
|
20240502,111500,1052378320,12690,12700,12710,12690,97
|
|
20240502,111400,1051146610,12700,12700,12700,12700,72
|
|
20240502,111300,1050232210,12700,12700,12700,12700,11
|
|
20240502,111200,1050092510,12710,12710,12710,12710,24
|
|
20240502,111100,1049787470,12710,12720,12720,12710,94
|
|
20240502,111000,1048592660,12710,12700,12740,12700,443
|
|
20240502,110900,1042953830,12690,12690,12690,12690,53
|
|
20240502,110800,1042281260,12690,12660,12750,12660,1335
|
|
20240502,110700,1025316000,12680,12660,12680,12650,955
|
|
20240502,110600,1013230940,12660,12640,12690,12640,1304
|
|
20240502,110500,996710060,12640,12650,12660,12640,2049
|
|
20240502,110400,970800420,12640,12660,12660,12640,2009
|
|
20240502,110300,945403480,12660,12660,12660,12660,25
|
|
20240502,110200,945086980,12660,12670,12670,12660,311
|
|
20240502,110100,941149600,12670,12670,12680,12670,203
|
|
20240502,110000,938577570,12670,12670,12670,12670,26
|
|
20240502,105900,938248150,12670,12660,12670,12660,114
|
|
20240502,105800,936803900,12670,12660,12670,12660,305
|
|
20240502,105700,932942510,12660,12650,12660,12650,21
|
|
20240502,105600,932676760,12650,12660,12660,12650,499
|
|
20240502,105500,926360230,12660,12660,12660,12660,54
|
|
20240502,105400,925676590,12660,12660,12660,12660,18
|
|
20240502,105300,925448710,12660,12670,12670,12660,702
|
|
20240502,105200,916557030,12670,12670,12680,12670,89
|
|
20240502,105100,915428900,12680,12680,12680,12680,11
|
|
20240502,105000,915289420,12670,12670,12670,12670,79
|
|
20240502,104900,914288490,12680,12690,12690,12680,326
|
|
20240502,104800,910154530,12690,12720,12720,12690,487
|
|
20240502,104700,903971580,12710,12700,12710,12700,1244
|
|
20240502,104600,888160470,12700,12690,12760,12690,3116
|
|
20240502,104500,848554890,12690,12690,12690,12680,89
|
|
20240502,104400,847425600,12700,12650,12720,12640,6051
|
|
20240502,104300,770739170,12650,12640,12660,12640,73
|
|
20240502,104200,769815750,12640,12650,12650,12640,2833
|
|
20240502,104100,734000800,12650,12650,12660,12650,575
|
|
20240502,104000,726727040,12650,12650,12660,12650,846
|
|
20240502,103900,716023280,12650,12650,12650,12650,1206
|
|
20240502,103800,700767380,12650,12670,12670,12650,1313
|
|
20240502,103700,684144870,12670,12670,12680,12670,53
|
|
20240502,103600,683473340,12660,12660,12670,12660,61
|
|
20240502,103500,682700830,12680,12680,12680,12650,3684
|
|
20240502,103400,636044220,12690,12690,12690,12690,207
|
|
20240502,103300,633417390,12700,12690,12700,12690,461
|
|
20240502,103200,627563830,12690,12690,12700,12690,231
|
|
20240502,103100,624632400,12700,12700,12710,12700,2418
|
|
20240502,103000,593923500,12710,12730,12730,12710,6483
|
|
20240502,102900,511465700,12730,12730,12730,12730,21
|
|
20240502,102800,511198370,12730,12720,12730,12720,619
|
|
20240502,102700,503318960,12730,12720,12730,12720,489
|
|
20240502,102600,497094440,12730,12720,12740,12720,40
|
|
20240502,102500,496585320,12730,12750,12750,12730,1325
|
|
20240502,102400,479709270,12750,12750,12750,12750,78
|
|
20240502,102300,478714770,12750,12760,12760,12750,4
|
|
20240502,102200,478663760,12770,12750,12770,12750,33
|
|
20240502,102100,478242470,12760,12750,12760,12750,117
|
|
20240502,102000,476750700,12760,12770,12770,12760,64
|
|
20240502,101900,475934030,12760,12760,12760,12760,3
|
|
20240502,101800,475895750,12750,12750,12750,12750,11
|
|
20240502,101700,475755500,12750,12750,12750,12750,1
|
|
20240502,101600,475742750,12750,12750,12750,12750,292
|
|
20240502,101500,472019750,12750,12760,12760,12750,401
|
|
20240502,101400,466906990,12750,12750,12760,12750,159
|
|
20240502,101300,464879730,12750,12750,12750,12750,11
|
|
20240502,101200,464739480,12750,12740,12760,12740,9
|
|
20240502,101100,464624760,12750,12740,12750,12740,441
|
|
20240502,101000,459006370,12740,12720,12740,12720,429
|
|
20240502,100900,453549470,12710,12750,12750,12710,800
|
|
20240502,100800,443374300,12720,12720,12750,12720,545
|
|
20240502,100700,436432150,12730,12720,12740,12720,243
|
|
20240502,100600,433341140,12720,12750,12750,12720,1159
|
|
20240502,100500,418583100,12740,12760,12760,12740,1955
|
|
20240502,100400,393652270,12760,12770,12770,12760,149
|
|
20240502,100300,391749980,12780,12790,12790,12780,31
|
|
20240502,100200,391353790,12780,12780,12780,12770,49
|
|
20240502,100100,390727860,12780,12770,12780,12770,16
|
|
20240502,100000,390523530,12770,12780,12790,12770,211
|
|
20240502,095900,387828510,12780,12780,12780,12780,3
|
|
20240502,095800,387790170,12790,12790,12790,12790,44
|
|
20240502,095700,387227410,12810,12800,12810,12800,51
|
|
20240502,095600,386574550,12800,12810,12820,12800,145
|
|
20240502,095500,384718140,12800,12800,12800,12800,0
|
|
20240502,095400,384718140,12800,12800,12800,12800,6
|
|
20240502,095300,384641340,12800,12810,12810,12800,95
|
|
20240502,095200,383424400,12820,12820,12820,12810,16
|
|
20240502,095100,383219340,12820,12820,12820,12820,74
|
|
20240502,095000,382270660,12820,12820,12820,12820,162
|
|
20240502,094900,380193820,12820,12820,12820,12820,1
|
|
20240502,094800,380181000,12830,12820,12830,12820,10
|
|
20240502,094700,380052790,12830,12790,12830,12790,1675
|
|
20240502,094600,358611720,12800,12790,12800,12760,2610
|
|
20240502,094500,325259960,12800,12790,12800,12790,129
|
|
20240502,094400,323609950,12790,12780,12800,12780,22
|
|
20240502,094300,323328570,12780,12800,12800,12780,266
|
|
20240502,094200,319929070,12790,12780,12790,12780,264
|
|
20240502,094100,316555120,12790,12790,12790,12780,412
|
|
20240502,094000,311287700,12780,12770,12780,12770,51
|
|
20240502,093900,310635990,12770,12760,12770,12760,616
|
|
20240502,093800,302774530,12760,12760,12780,12760,57
|
|
20240502,093700,302047140,12760,12770,12790,12760,10
|
|
20240502,093600,301919430,12770,12780,12780,12770,655
|
|
20240502,093500,293553160,12780,12780,12790,12780,30
|
|
20240502,093400,293169740,12790,12780,12790,12780,12
|
|
20240502,093300,293016360,12780,12790,12790,12780,23
|
|
20240502,093200,292722410,12790,12800,12800,12790,21
|
|
20240502,093100,292453790,12800,12800,12800,12800,18
|
|
20240502,093000,292223390,12830,12790,12830,12760,662
|
|
20240502,092900,283758070,12780,12770,12780,12770,94
|
|
20240502,092800,282556760,12760,12800,12800,12750,2464
|
|
20240502,092700,251076730,12800,12800,12800,12800,23
|
|
20240502,092600,250782330,12800,12800,12810,12800,426
|
|
20240502,092500,245328600,12800,12800,12810,12800,78
|
|
20240502,092400,244330150,12810,12800,12810,12800,227
|
|
20240502,092300,241422340,12820,12830,12830,12800,112
|
|
20240502,092200,239988490,12830,12820,12830,12810,3180
|
|
20240502,092100,199238360,12820,12820,12830,12820,1494
|
|
20240502,092000,180085180,12820,12840,12840,12820,346
|
|
20240502,091900,175645870,12830,12830,12830,12830,500
|
|
20240502,091800,169230870,12830,12830,12830,12830,66
|
|
20240502,091700,168384090,12840,12830,12840,12830,207
|
|
20240502,091600,165728260,12830,12830,12830,12830,177
|
|
20240502,091500,163457350,12830,12830,12830,12820,522
|
|
20240502,091400,156760900,12820,12830,12830,12820,485
|
|
20240502,091300,150542000,12840,12840,12840,12840,73
|
|
20240502,091200,149604680,12840,12840,12840,12820,1273
|
|
20240502,091100,133271460,12840,12840,12840,12840,0
|
|
20240502,091000,133271460,12840,12860,12860,12840,45
|
|
20240502,090900,132693280,12870,12870,12870,12870,2
|
|
20240502,090800,132667540,12840,12850,12870,12840,119
|
|
20240502,090700,131137640,12870,12900,12900,12870,231
|
|
20240502,090600,128162280,12900,12840,12900,12830,3341
|
|
20240502,090500,85151750,12850,12840,12850,12840,287
|
|
20240502,090400,81464290,12850,12880,12900,12850,615
|
|
20240502,090300,73545360,12880,12860,12900,12860,1093
|
|
20240502,090200,59470180,12860,12800,12880,12800,2186
|
|
20240502,090100,31428600,12800,12720,12800,12710,888
|
|
20240502,090000,20089760,12770,12770,12790,12730,1270
|