666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,200200,3341517390,7690,7690,7690,7690,0
|
|
20240502,200100,3341517390,7690,7690,7690,7690,0
|
|
20240502,200000,3341517390,7690,7690,7690,7690,0
|
|
20240502,195900,3341517390,7690,7690,7690,7690,0
|
|
20240502,195800,3341517390,7690,7690,7690,7690,0
|
|
20240502,195700,3341517390,7690,7690,7690,7690,0
|
|
20240502,195600,3341517390,7690,7690,7690,7690,0
|
|
20240502,195500,3341517390,7690,7690,7690,7690,0
|
|
20240502,195400,3341517390,7690,7690,7690,7690,0
|
|
20240502,195300,3341517390,7690,7690,7690,7690,0
|
|
20240502,195200,3341517390,7690,7690,7690,7690,0
|
|
20240502,195100,3341517390,7690,7690,7690,7690,0
|
|
20240502,195000,3341517390,7690,7690,7690,7690,0
|
|
20240502,194900,3341517390,7690,7690,7690,7690,0
|
|
20240502,194800,3341517390,7690,7690,7690,7690,0
|
|
20240502,194700,3341517390,7690,7690,7690,7690,0
|
|
20240502,194600,3341517390,7690,7690,7690,7690,0
|
|
20240502,194500,3341517390,7690,7690,7690,7690,0
|
|
20240502,194400,3341517390,7690,7690,7690,7690,0
|
|
20240502,194300,3341517390,7690,7690,7690,7690,0
|
|
20240502,194200,3341517390,7690,7690,7690,7690,0
|
|
20240502,194100,3341517390,7690,7690,7690,7690,0
|
|
20240502,194000,3341517390,7690,7690,7690,7690,0
|
|
20240502,193900,3341517390,7690,7690,7690,7690,0
|
|
20240502,193800,3341517390,7690,7690,7690,7690,0
|
|
20240502,193700,3341517390,7690,7690,7690,7690,0
|
|
20240502,193600,3341517390,7690,7690,7690,7690,0
|
|
20240502,193500,3341517390,7690,7690,7690,7690,0
|
|
20240502,193400,3341517390,7690,7690,7690,7690,0
|
|
20240502,193300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,193200,3341517390,7690,7690,7690,7690,0
|
|
20240502,193100,3341517390,7690,7690,7690,7690,0
|
|
20240502,193000,3341517390,7690,7690,7690,7690,0
|
|
20240502,192900,3341517390,7690,7690,7690,7690,0
|
|
20240502,192800,3341517390,7690,7690,7690,7690,0
|
|
20240502,192700,3341517390,7690,7690,7690,7690,0
|
|
20240502,192600,3341517390,7690,7690,7690,7690,0
|
|
20240502,192500,3341517390,7690,7690,7690,7690,0
|
|
20240502,192400,3341517390,7690,7690,7690,7690,0
|
|
20240502,192300,3341517390,7690,7690,7690,7690,0
|
|
20240502,192200,3341517390,7690,7690,7690,7690,0
|
|
20240502,192100,3341517390,7690,7690,7690,7690,0
|
|
20240502,192000,3341517390,7690,7690,7690,7690,0
|
|
20240502,191900,3341517390,7690,7690,7690,7690,0
|
|
20240502,191800,3341517390,7690,7690,7690,7690,0
|
|
20240502,191700,3341517390,7690,7690,7690,7690,0
|
|
20240502,191600,3341517390,7690,7690,7690,7690,0
|
|
20240502,191500,3341517390,7690,7690,7690,7690,0
|
|
20240502,191400,3341517390,7690,7690,7690,7690,0
|
|
20240502,191300,3341517390,7690,7690,7690,7690,0
|
|
20240502,191200,3341517390,7690,7690,7690,7690,0
|
|
20240502,191100,3341517390,7690,7690,7690,7690,0
|
|
20240502,191000,3341517390,7690,7690,7690,7690,0
|
|
20240502,190900,3341517390,7690,7690,7690,7690,0
|
|
20240502,190800,3341517390,7690,7690,7690,7690,0
|
|
20240502,190700,3341517390,7690,7690,7690,7690,0
|
|
20240502,190600,3341517390,7690,7690,7690,7690,0
|
|
20240502,190500,3341517390,7690,7690,7690,7690,0
|
|
20240502,190400,3341517390,7690,7690,7690,7690,0
|
|
20240502,190300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,190200,3341517390,7690,7690,7690,7690,0
|
|
20240502,190100,3341517390,7690,7690,7690,7690,0
|
|
20240502,190000,3341517390,7690,7690,7690,7690,0
|
|
20240502,185900,3341517390,7690,7690,7690,7690,0
|
|
20240502,185800,3341517390,7690,7690,7690,7690,0
|
|
20240502,185700,3341517390,7690,7690,7690,7690,0
|
|
20240502,185600,3341517390,7690,7690,7690,7690,0
|
|
20240502,185500,3341517390,7690,7690,7690,7690,0
|
|
20240502,185400,3341517390,7690,7690,7690,7690,0
|
|
20240502,185300,3341517390,7690,7690,7690,7690,0
|
|
20240502,185200,3341517390,7690,7690,7690,7690,0
|
|
20240502,185100,3341517390,7690,7690,7690,7690,0
|
|
20240502,185000,3341517390,7690,7690,7690,7690,0
|
|
20240502,184900,3341517390,7690,7690,7690,7690,0
|
|
20240502,184800,3341517390,7690,7690,7690,7690,0
|
|
20240502,184700,3341517390,7690,7690,7690,7690,0
|
|
20240502,184600,3341517390,7690,7690,7690,7690,0
|
|
20240502,184500,3341517390,7690,7690,7690,7690,0
|
|
20240502,184400,3341517390,7690,7690,7690,7690,0
|
|
20240502,184300,3341517390,7690,7690,7690,7690,0
|
|
20240502,184200,3341517390,7690,7690,7690,7690,0
|
|
20240502,184100,3341517390,7690,7690,7690,7690,0
|
|
20240502,184000,3341517390,7690,7690,7690,7690,0
|
|
20240502,183900,3341517390,7690,7690,7690,7690,0
|
|
20240502,183800,3341517390,7690,7690,7690,7690,0
|
|
20240502,183700,3341517390,7690,7690,7690,7690,0
|
|
20240502,183600,3341517390,7690,7690,7690,7690,0
|
|
20240502,183500,3341517390,7690,7690,7690,7690,0
|
|
20240502,183400,3341517390,7690,7690,7690,7690,0
|
|
20240502,183300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,183200,3341517390,7690,7690,7690,7690,0
|
|
20240502,183100,3341517390,7690,7690,7690,7690,0
|
|
20240502,183000,3341517390,7690,7690,7690,7690,0
|
|
20240502,182900,3341517390,7690,7690,7690,7690,0
|
|
20240502,182800,3341517390,7690,7690,7690,7690,0
|
|
20240502,182700,3341517390,7690,7690,7690,7690,0
|
|
20240502,182600,3341517390,7690,7690,7690,7690,0
|
|
20240502,182500,3341517390,7690,7690,7690,7690,0
|
|
20240502,182400,3341517390,7690,7690,7690,7690,0
|
|
20240502,182300,3341517390,7690,7690,7690,7690,0
|
|
20240502,182200,3341517390,7690,7690,7690,7690,0
|
|
20240502,182100,3341517390,7690,7690,7690,7690,0
|
|
20240502,182000,3341517390,7690,7690,7690,7690,0
|
|
20240502,181900,3341517390,7690,7690,7690,7690,0
|
|
20240502,181800,3341517390,7690,7690,7690,7690,0
|
|
20240502,181700,3341517390,7690,7690,7690,7690,0
|
|
20240502,181600,3341517390,7690,7690,7690,7690,0
|
|
20240502,181500,3341517390,7690,7690,7690,7690,0
|
|
20240502,181400,3341517390,7690,7690,7690,7690,0
|
|
20240502,181300,3341517390,7690,7690,7690,7690,0
|
|
20240502,181200,3341517390,7690,7690,7690,7690,0
|
|
20240502,181100,3341517390,7690,7690,7690,7690,0
|
|
20240502,181000,3341517390,7690,7690,7690,7690,0
|
|
20240502,180900,3341517390,7690,7690,7690,7690,0
|
|
20240502,180800,3341517390,7690,7690,7690,7690,0
|
|
20240502,180700,3341517390,7690,7690,7690,7690,0
|
|
20240502,180600,3341517390,7690,7690,7690,7690,0
|
|
20240502,180500,3341517390,7690,7690,7690,7690,0
|
|
20240502,180400,3341517390,7690,7690,7690,7690,0
|
|
20240502,180300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,180200,3341517390,7690,7690,7690,7690,0
|
|
20240502,180100,3341517390,7690,7690,7690,7690,0
|
|
20240502,180000,3341517390,7690,7690,7690,7690,0
|
|
20240502,175900,3341517390,7690,7690,7690,7690,0
|
|
20240502,175800,3341517390,7690,7690,7690,7690,0
|
|
20240502,175700,3341517390,7690,7690,7690,7690,0
|
|
20240502,175600,3341517390,7690,7690,7690,7690,0
|
|
20240502,175500,3341517390,7690,7690,7690,7690,0
|
|
20240502,175400,3341517390,7690,7690,7690,7690,0
|
|
20240502,175300,3341517390,7690,7690,7690,7690,0
|
|
20240502,175200,3341517390,7690,7690,7690,7690,0
|
|
20240502,175100,3341517390,7690,7690,7690,7690,0
|
|
20240502,175000,3341517390,7690,7690,7690,7690,0
|
|
20240502,174900,3341517390,7690,7690,7690,7690,0
|
|
20240502,174800,3341517390,7690,7690,7690,7690,0
|
|
20240502,174700,3341517390,7690,7690,7690,7690,0
|
|
20240502,174600,3341517390,7690,7690,7690,7690,0
|
|
20240502,174500,3341517390,7690,7690,7690,7690,0
|
|
20240502,174400,3341517390,7690,7690,7690,7690,0
|
|
20240502,174300,3341517390,7690,7690,7690,7690,0
|
|
20240502,174200,3341517390,7690,7690,7690,7690,0
|
|
20240502,174100,3341517390,7690,7690,7690,7690,0
|
|
20240502,174000,3341517390,7690,7690,7690,7690,0
|
|
20240502,173900,3341517390,7690,7690,7690,7690,0
|
|
20240502,173800,3341517390,7690,7690,7690,7690,0
|
|
20240502,173700,3341517390,7690,7690,7690,7690,0
|
|
20240502,173600,3341517390,7690,7690,7690,7690,0
|
|
20240502,173500,3341517390,7690,7690,7690,7690,0
|
|
20240502,173400,3341517390,7690,7690,7690,7690,0
|
|
20240502,173300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,173200,3341517390,7690,7690,7690,7690,0
|
|
20240502,173100,3341517390,7690,7690,7690,7690,0
|
|
20240502,173000,3341517390,7690,7690,7690,7690,0
|
|
20240502,172900,3341517390,7690,7690,7690,7690,0
|
|
20240502,172800,3341517390,7690,7690,7690,7690,0
|
|
20240502,172700,3341517390,7690,7690,7690,7690,0
|
|
20240502,172600,3341517390,7690,7690,7690,7690,0
|
|
20240502,172500,3341517390,7690,7690,7690,7690,0
|
|
20240502,172400,3341517390,7690,7690,7690,7690,0
|
|
20240502,172300,3341517390,7690,7690,7690,7690,0
|
|
20240502,172200,3341517390,7690,7690,7690,7690,0
|
|
20240502,172100,3341517390,7690,7690,7690,7690,0
|
|
20240502,172000,3341517390,7690,7690,7690,7690,0
|
|
20240502,171900,3341517390,7690,7690,7690,7690,0
|
|
20240502,171800,3341517390,7690,7690,7690,7690,0
|
|
20240502,171700,3341517390,7690,7690,7690,7690,0
|
|
20240502,171600,3341517390,7690,7690,7690,7690,0
|
|
20240502,171500,3341517390,7690,7690,7690,7690,0
|
|
20240502,171400,3341517390,7690,7690,7690,7690,0
|
|
20240502,171300,3341517390,7690,7690,7690,7690,0
|
|
20240502,171200,3341517390,7690,7690,7690,7690,0
|
|
20240502,171100,3341517390,7690,7690,7690,7690,0
|
|
20240502,171000,3341517390,7690,7690,7690,7690,0
|
|
20240502,170900,3341517390,7690,7690,7690,7690,0
|
|
20240502,170800,3341517390,7690,7690,7690,7690,0
|
|
20240502,170700,3341517390,7690,7690,7690,7690,0
|
|
20240502,170600,3341517390,7690,7690,7690,7690,0
|
|
20240502,170500,3341517390,7690,7690,7690,7690,0
|
|
20240502,170400,3341517390,7690,7690,7690,7690,0
|
|
20240502,170300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,170200,3341517390,7690,7690,7690,7690,0
|
|
20240502,170100,3341517390,7690,7690,7690,7690,0
|
|
20240502,170000,3341517390,7690,7690,7690,7690,0
|
|
20240502,165900,3341517390,7690,7690,7690,7690,0
|
|
20240502,165800,3341517390,7690,7690,7690,7690,0
|
|
20240502,165700,3341517390,7690,7690,7690,7690,0
|
|
20240502,165600,3341517390,7690,7690,7690,7690,0
|
|
20240502,165500,3341517390,7690,7690,7690,7690,0
|
|
20240502,165400,3341517390,7690,7690,7690,7690,0
|
|
20240502,165300,3341517390,7690,7690,7690,7690,0
|
|
20240502,165200,3341517390,7690,7690,7690,7690,0
|
|
20240502,165100,3341517390,7690,7690,7690,7690,0
|
|
20240502,165000,3341517390,7690,7690,7690,7690,0
|
|
20240502,164900,3341517390,7690,7690,7690,7690,0
|
|
20240502,164800,3341517390,7690,7690,7690,7690,0
|
|
20240502,164700,3341517390,7690,7690,7690,7690,0
|
|
20240502,164600,3341517390,7690,7690,7690,7690,0
|
|
20240502,164500,3341517390,7690,7690,7690,7690,0
|
|
20240502,164400,3341517390,7690,7690,7690,7690,0
|
|
20240502,164300,3341517390,7690,7690,7690,7690,0
|
|
20240502,164200,3341517390,7690,7690,7690,7690,0
|
|
20240502,164100,3341517390,7690,7690,7690,7690,0
|
|
20240502,164000,3341517390,7690,7690,7690,7690,0
|
|
20240502,163900,3341517390,7690,7690,7690,7690,0
|
|
20240502,163800,3341517390,7690,7690,7690,7690,0
|
|
20240502,163700,3341517390,7690,7690,7690,7690,0
|
|
20240502,163600,3341517390,7690,7690,7690,7690,0
|
|
20240502,163500,3341517390,7690,7690,7690,7690,0
|
|
20240502,163400,3341517390,7690,7690,7690,7690,0
|
|
20240502,163300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,163200,3341517390,7690,7690,7690,7690,0
|
|
20240502,163100,3341517390,7690,7690,7690,7690,0
|
|
20240502,163000,3341517390,7690,7690,7690,7690,0
|
|
20240502,162900,3341517390,7690,7690,7690,7690,0
|
|
20240502,162800,3341517390,7690,7690,7690,7690,0
|
|
20240502,162700,3341517390,7690,7690,7690,7690,0
|
|
20240502,162600,3341517390,7690,7690,7690,7690,0
|
|
20240502,162500,3341517390,7690,7690,7690,7690,0
|
|
20240502,162400,3341517390,7690,7690,7690,7690,0
|
|
20240502,162300,3341517390,7690,7690,7690,7690,0
|
|
20240502,162200,3341517390,7690,7690,7690,7690,0
|
|
20240502,162100,3341517390,7690,7690,7690,7690,0
|
|
20240502,162000,3341517390,7690,7690,7690,7690,0
|
|
20240502,161900,3341517390,7690,7690,7690,7690,0
|
|
20240502,161800,3341517390,7690,7690,7690,7690,0
|
|
20240502,161700,3341517390,7690,7690,7690,7690,0
|
|
20240502,161600,3341517390,7690,7690,7690,7690,0
|
|
20240502,161500,3341517390,7690,7690,7690,7690,0
|
|
20240502,161400,3341517390,7690,7690,7690,7690,0
|
|
20240502,161300,3341517390,7690,7690,7690,7690,0
|
|
20240502,161200,3341517390,7690,7690,7690,7690,0
|
|
20240502,161100,3341517390,7690,7690,7690,7690,0
|
|
20240502,161000,3341517390,7690,7690,7690,7690,0
|
|
20240502,160900,3341517390,7690,7690,7690,7690,0
|
|
20240502,160800,3341517390,7690,7690,7690,7690,0
|
|
20240502,160700,3341517390,7690,7690,7690,7690,0
|
|
20240502,160600,3341517390,7690,7690,7690,7690,0
|
|
20240502,160500,3341517390,7690,7690,7690,7690,0
|
|
20240502,160400,3341517390,7690,7690,7690,7690,0
|
|
20240502,160300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,160200,3341517390,7690,7690,7690,7690,0
|
|
20240502,160100,3341517390,7690,7690,7690,7690,0
|
|
20240502,160000,3341517390,7690,7690,7690,7690,0
|
|
20240502,155900,3341517390,7690,7690,7690,7690,0
|
|
20240502,155800,3341517390,7690,7690,7690,7690,0
|
|
20240502,155700,3341517390,7690,7690,7690,7690,0
|
|
20240502,155600,3341517390,7690,7690,7690,7690,0
|
|
20240502,155500,3341517390,7690,7690,7690,7690,0
|
|
20240502,155400,3341517390,7690,7690,7690,7690,0
|
|
20240502,155300,3341517390,7690,7690,7690,7690,0
|
|
20240502,155200,3341517390,7690,7690,7690,7690,0
|
|
20240502,155100,3341517390,7690,7690,7690,7690,0
|
|
20240502,155000,3341517390,7690,7690,7690,7690,0
|
|
20240502,154900,3341517390,7690,7690,7690,7690,0
|
|
20240502,154800,3341517390,7690,7690,7690,7690,0
|
|
20240502,154700,3341517390,7690,7690,7690,7690,0
|
|
20240502,154600,3341517390,7690,7690,7690,7690,0
|
|
20240502,154500,3341517390,7690,7690,7690,7690,0
|
|
20240502,154400,3341517390,7690,7690,7690,7690,0
|
|
20240502,154300,3341517390,7690,7690,7690,7690,0
|
|
20240502,154200,3341517390,7690,7690,7690,7690,0
|
|
20240502,154100,3341517390,7690,7690,7690,7690,0
|
|
20240502,154000,3341517390,7690,7690,7690,7690,0
|
|
20240502,153900,3341517390,7690,7690,7690,7690,0
|
|
20240502,153800,3341517390,7690,7690,7690,7690,0
|
|
20240502,153700,3341517390,7690,7690,7690,7690,0
|
|
20240502,153600,3341517390,7690,7690,7690,7690,0
|
|
20240502,153500,3341517390,7690,7690,7690,7690,0
|
|
20240502,153400,3341517390,7690,7690,7690,7690,0
|
|
20240502,153300,3341517390,7690,7690,7690,7690,9716
|
|
20240502,153200,3341517390,7690,7690,7690,7690,0
|
|
20240502,153100,3341517390,7690,7690,7690,7690,0
|
|
20240502,153000,3341517390,7690,7690,7690,7690,9716
|
|
20240502,152900,3266801350,7700,7700,7700,7700,0
|
|
20240502,152800,3266801350,7700,7700,7700,7700,0
|
|
20240502,152700,3266801350,7700,7700,7700,7700,0
|
|
20240502,152600,3266801350,7700,7700,7700,7700,0
|
|
20240502,152500,3266801350,7700,7700,7700,7700,0
|
|
20240502,152400,3266801350,7700,7700,7700,7700,0
|
|
20240502,152300,3266801350,7700,7700,7700,7700,0
|
|
20240502,152200,3266801350,7700,7700,7700,7700,0
|
|
20240502,152100,3266801350,7700,7700,7700,7700,0
|
|
20240502,152000,3266801350,7700,7700,7700,7700,0
|
|
20240502,151900,3266801350,7700,7700,7710,7690,2506
|
|
20240502,151800,3247505070,7700,7680,7700,7680,2648
|
|
20240502,151700,3227141880,7690,7680,7690,7680,632
|
|
20240502,151600,3222283960,7680,7690,7690,7680,825
|
|
20240502,151500,3215941660,7680,7690,7690,7680,1308
|
|
20240502,151400,3205883170,7690,7690,7690,7680,751
|
|
20240502,151300,3200109980,7690,7690,7690,7680,1218
|
|
20240502,151200,3190746480,7690,7690,7690,7690,42
|
|
20240502,151100,3190423500,7680,7690,7690,7680,35
|
|
20240502,151000,3190154400,7690,7680,7690,7680,121
|
|
20240502,150900,3189224110,7680,7690,7690,7680,65
|
|
20240502,150800,3188724580,7690,7690,7690,7680,219
|
|
20240502,150700,3187041810,7690,7680,7690,7680,935
|
|
20240502,150600,3179857960,7690,7680,7690,7680,107
|
|
20240502,150500,3179035340,7680,7690,7690,7680,258
|
|
20240502,150400,3177051340,7690,7690,7690,7680,3105
|
|
20240502,150300,3153180890,7690,7690,7690,7680,184
|
|
20240502,150200,3151765950,7690,7690,7700,7690,261
|
|
20240502,150100,3149758590,7690,7690,7700,7680,59
|
|
20240502,150000,3149304890,7690,7690,7690,7680,638
|
|
20240502,145900,3144401370,7690,7690,7690,7680,3052
|
|
20240502,145800,3120942100,7690,7690,7690,7680,110
|
|
20240502,145700,3120096860,7690,7680,7690,7680,144
|
|
20240502,145600,3118990660,7680,7690,7690,7680,852
|
|
20240502,145500,3112442040,7690,7680,7690,7680,120
|
|
20240502,145400,3111519920,7690,7680,7690,7680,418
|
|
20240502,145300,3108309260,7680,7680,7680,7670,397
|
|
20240502,145200,3105260320,7680,7690,7690,7670,66
|
|
20240502,145100,3104753540,7680,7680,7690,7670,817
|
|
20240502,145000,3098479060,7680,7690,7690,7680,873
|
|
20240502,144900,3091774080,7690,7680,7690,7670,443
|
|
20240502,144800,3088368740,7680,7680,7690,7670,700
|
|
20240502,144700,3082992550,7680,7680,7690,7680,3237
|
|
20240502,144600,3058129880,7690,7680,7690,7680,183
|
|
20240502,144500,3056724180,7680,7690,7690,7680,239
|
|
20240502,144400,3054887570,7690,7680,7700,7680,3543
|
|
20240502,144300,3027659450,7690,7680,7690,7680,245
|
|
20240502,144200,3025777180,7690,7680,7690,7680,109
|
|
20240502,144100,3024939640,7690,7690,7690,7680,273
|
|
20240502,144000,3022842890,7690,7700,7700,7680,203
|
|
20240502,143900,3021282120,7700,7680,7700,7680,422
|
|
20240502,143800,3018039770,7680,7680,7690,7670,2620
|
|
20240502,143700,2997917970,7680,7690,7690,7680,499
|
|
20240502,143600,2994085230,7690,7680,7700,7680,470
|
|
20240502,143500,2990474520,7690,7700,7700,7680,1050
|
|
20240502,143400,2982403550,7690,7700,7700,7690,406
|
|
20240502,143300,2979280830,7700,7690,7700,7690,99
|
|
20240502,143200,2978519200,7690,7690,7700,7690,275
|
|
20240502,143100,2976404230,7690,7690,7700,7680,464
|
|
20240502,143000,2972836370,7690,7690,7700,7690,544
|
|
20240502,142900,2968649700,7700,7690,7700,7690,176
|
|
20240502,142800,2967295540,7680,7690,7700,7680,1144
|
|
20240502,142700,2958498390,7690,7700,7710,7670,14312
|
|
20240502,142600,2848512520,7700,7700,7710,7700,99
|
|
20240502,142500,2847749930,7700,7710,7710,7700,374
|
|
20240502,142400,2844867300,7710,7700,7710,7700,98
|
|
20240502,142300,2844112400,7710,7700,7710,7700,2145
|
|
20240502,142200,2827595890,7700,7710,7710,7700,759
|
|
20240502,142100,2821744680,7690,7720,7720,7690,8399
|
|
20240502,142000,2757053620,7710,7720,7720,7710,571
|
|
20240502,141900,2752646550,7730,7720,7730,7720,353
|
|
20240502,141800,2749921120,7720,7720,7730,7720,746
|
|
20240502,141700,2744155220,7730,7730,7730,7720,11
|
|
20240502,141600,2744070230,7730,7710,7730,7710,182
|
|
20240502,141500,2742665010,7720,7730,7730,7720,785
|
|
20240502,141400,2736603030,7730,7730,7730,7720,90
|
|
20240502,141300,2735907490,7730,7720,7730,7720,99
|
|
20240502,141200,2735142940,7730,7720,7730,7720,369
|
|
20240502,141100,2732293960,7730,7730,7730,7720,7
|
|
20240502,141000,2732239890,7730,7720,7730,7720,93
|
|
20240502,140900,2731521640,7720,7720,7740,7720,1037
|
|
20240502,140800,2723508870,7720,7720,7730,7720,58
|
|
20240502,140700,2723060890,7730,7730,7730,7720,595
|
|
20240502,140600,2718462200,7730,7720,7730,7720,1160
|
|
20240502,140500,2709498680,7720,7710,7720,7710,222
|
|
20240502,140400,2707784880,7720,7710,7720,7700,17417
|
|
20240502,140300,2573594440,7710,7730,7730,7710,3108
|
|
20240502,140200,2549599900,7730,7730,7740,7720,3134
|
|
20240502,140100,2525373840,7730,7730,7740,7730,3358
|
|
20240502,140000,2499384500,7730,7720,7740,7720,585
|
|
20240502,135900,2494865620,7720,7720,7740,7720,9
|
|
20240502,135800,2494796100,7740,7720,7740,7720,105
|
|
20240502,135700,2493984720,7730,7730,7740,7720,687
|
|
20240502,135600,2488674570,7720,7720,7740,7720,49
|
|
20240502,135500,2488295870,7740,7730,7740,7720,452
|
|
20240502,135400,2484803530,7730,7730,7740,7730,1911
|
|
20240502,135300,2470031230,7730,7730,7740,7730,459
|
|
20240502,135200,2466482930,7730,7730,7740,7730,291
|
|
20240502,135100,2464233420,7740,7730,7740,7730,134
|
|
20240502,135000,2463197320,7730,7730,7740,7730,454
|
|
20240502,134900,2459687680,7740,7740,7740,7730,164
|
|
20240502,134800,2458419660,7740,7740,7740,7730,120
|
|
20240502,134700,2457491530,7730,7730,7740,7730,360
|
|
20240502,134600,2454708500,7740,7730,7740,7730,167
|
|
20240502,134500,2453417500,7740,7730,7740,7730,257
|
|
20240502,134400,2451430600,7730,7740,7740,7730,357
|
|
20240502,134300,2448670680,7740,7740,7740,7730,41
|
|
20240502,134200,2448353510,7730,7740,7740,7730,3669
|
|
20240502,134100,2419991850,7730,7730,7740,7720,2210
|
|
20240502,134000,2402908280,7740,7740,7740,7730,122
|
|
20240502,133900,2401964170,7740,7730,7740,7730,118
|
|
20240502,133800,2401051440,7740,7730,7740,7730,356
|
|
20240502,133700,2398299270,7730,7740,7740,7730,243
|
|
20240502,133600,2396420610,7740,7750,7750,7730,118
|
|
20240502,133500,2395507950,7740,7730,7740,7730,1196
|
|
20240502,133400,2386260680,7730,7730,7740,7730,525
|
|
20240502,133300,2382199910,7730,7730,7740,7730,62
|
|
20240502,133200,2381720590,7740,7730,7740,7710,2885
|
|
20240502,133100,2359405660,7720,7720,7730,7720,600
|
|
20240502,133000,2354773430,7720,7720,7730,7710,4273
|
|
20240502,132900,2321786240,7730,7730,7730,7720,2773
|
|
20240502,132800,2300371620,7720,7730,7740,7720,4999
|
|
20240502,132700,2261766800,7720,7720,7730,7720,140
|
|
20240502,132600,2260685720,7730,7730,7730,7720,273
|
|
20240502,132500,2258577050,7720,7730,7730,7720,360
|
|
20240502,132400,2255797610,7720,7730,7730,7720,2343
|
|
20240502,132300,2237709350,7720,7730,7730,7720,95
|
|
20240502,132200,2236975660,7720,7730,7730,7710,751
|
|
20240502,132100,2231177740,7720,7730,7730,7720,97
|
|
20240502,132000,2230428590,7720,7730,7730,7720,455
|
|
20240502,131900,2226915740,7720,7720,7730,7720,549
|
|
20240502,131800,2222676710,7730,7720,7730,7720,146
|
|
20240502,131700,2221549300,7720,7730,7730,7720,104
|
|
20240502,131600,2220746040,7730,7730,7730,7720,297
|
|
20240502,131500,2218452960,7730,7720,7740,7720,98
|
|
20240502,131400,2217695870,7740,7720,7740,7720,317
|
|
20240502,131300,2215244290,7730,7730,7730,7720,176
|
|
20240502,131200,2213883820,7730,7740,7740,7730,416
|
|
20240502,131100,2210667310,7730,7730,7740,7730,688
|
|
20240502,131000,2205348800,7730,7720,7730,7720,1352
|
|
20240502,130900,2194898070,7730,7720,7730,7720,367
|
|
20240502,130800,2192064480,7730,7720,7730,7720,94
|
|
20240502,130700,2191338530,7730,7730,7730,7720,212
|
|
20240502,130600,2189699870,7730,7730,7740,7720,639
|
|
20240502,130500,2184764150,7730,7730,7730,7720,236
|
|
20240502,130400,2182940530,7730,7720,7730,7720,36
|
|
20240502,130300,2182662390,7730,7720,7740,7720,835
|
|
20240502,130200,2176208280,7740,7720,7740,7710,1642
|
|
20240502,130100,2163510020,7730,7730,7730,7730,193
|
|
20240502,130000,2162018130,7710,7720,7730,7710,1110
|
|
20240502,125900,2153449200,7730,7730,7730,7730,190
|
|
20240502,125800,2151980500,7730,7730,7730,7730,65
|
|
20240502,125700,2151478050,7730,7730,7730,7720,424
|
|
20240502,125600,2148203740,7730,7720,7730,7720,280
|
|
20240502,125500,2146040290,7730,7720,7730,7720,235
|
|
20240502,125400,2144225590,7720,7710,7720,7710,740
|
|
20240502,125300,2138515390,7710,7720,7720,7710,2096
|
|
20240502,125200,2122355130,7720,7720,7720,7720,80
|
|
20240502,125100,2121737530,7720,7710,7720,7710,94
|
|
20240502,125000,2121012670,7710,7720,7720,7710,310
|
|
20240502,124900,2118622460,7720,7720,7720,7720,59
|
|
20240502,124800,2118166980,7720,7720,7720,7710,150
|
|
20240502,124700,2117009530,7720,7710,7720,7710,437
|
|
20240502,124600,2113640190,7710,7710,7710,7710,89
|
|
20240502,124500,2112954000,7710,7710,7710,7710,132
|
|
20240502,124400,2111936280,7710,7710,7720,7710,447
|
|
20240502,124300,2108489900,7700,7710,7710,7700,269
|
|
20240502,124200,2106417910,7700,7710,7720,7700,499
|
|
20240502,124100,2102570670,7710,7720,7720,7710,262
|
|
20240502,124000,2100550630,7710,7720,7720,7710,149
|
|
20240502,123900,2099401820,7720,7710,7720,7700,24420
|
|
20240502,123800,1911251600,7720,7730,7730,7710,3835
|
|
20240502,123700,1881644980,7730,7730,7730,7730,168
|
|
20240502,123600,1880346340,7730,7730,7740,7730,367
|
|
20240502,123500,1877509420,7730,7730,7730,7720,938
|
|
20240502,123400,1870267160,7730,7730,7730,7730,82
|
|
20240502,123300,1869633300,7730,7730,7730,7730,1770
|
|
20240502,123200,1855951200,7730,7730,7730,7720,470
|
|
20240502,123100,1852321670,7730,7740,7740,7730,359
|
|
20240502,123000,1849546140,7730,7730,7730,7730,7
|
|
20240502,122900,1849492030,7730,7720,7730,7720,793
|
|
20240502,122800,1843366650,7720,7730,7730,7720,61
|
|
20240502,122700,1842895130,7730,7740,7740,7730,208
|
|
20240502,122600,1841287280,7730,7730,7730,7720,2091
|
|
20240502,122500,1825123900,7720,7720,7720,7720,259
|
|
20240502,122400,1823124420,7720,7720,7720,7720,0
|
|
20240502,122300,1823124420,7720,7720,7730,7720,509
|
|
20240502,122200,1819194930,7720,7720,7720,7710,412
|
|
20240502,122100,1816016890,7720,7720,7730,7720,299
|
|
20240502,122000,1813707610,7720,7710,7720,7710,43
|
|
20240502,121900,1813375840,7720,7720,7720,7710,387
|
|
20240502,121800,1810390790,7720,7720,7730,7720,214
|
|
20240502,121700,1808737880,7730,7710,7730,7710,1612
|
|
20240502,121600,1796305110,7710,7720,7720,7710,371
|
|
20240502,121500,1793441010,7710,7730,7730,7710,3025
|
|
20240502,121400,1770099810,7730,7730,7730,7730,360
|
|
20240502,121300,1767317010,7730,7720,7730,7720,475
|
|
20240502,121200,1763647850,7730,7730,7730,7730,1013
|
|
20240502,121100,1755817360,7720,7730,7730,7720,2466
|
|
20240502,121000,1736779790,7730,7730,7730,7720,580
|
|
20240502,120900,1732299940,7730,7730,7730,7720,390
|
|
20240502,120800,1729287840,7730,7730,7730,7720,1918
|
|
20240502,120700,1714463200,7730,7720,7730,7720,48
|
|
20240502,120600,1714092580,7720,7730,7730,7720,392
|
|
20240502,120500,1711066310,7730,7730,7730,7730,414
|
|
20240502,120400,1707866090,7730,7720,7730,7720,96
|
|
20240502,120300,1707124940,7720,7730,7730,7720,271
|
|
20240502,120200,1705032710,7720,7720,7720,7720,0
|
|
20240502,120100,1705032710,7720,7720,7720,7720,0
|
|
20240502,120000,1705032710,7720,7730,7730,7720,467
|
|
20240502,115900,1701427170,7730,7730,7730,7730,110
|
|
20240502,115800,1700576870,7720,7720,7720,7720,50
|
|
20240502,115700,1700190870,7720,7730,7730,7720,2442
|
|
20240502,115600,1681337610,7730,7730,7730,7730,57
|
|
20240502,115500,1680897000,7730,7720,7730,7720,312
|
|
20240502,115400,1678488150,7730,7720,7730,7720,344
|
|
20240502,115300,1675831620,7730,7730,7730,7730,10
|
|
20240502,115200,1675754320,7730,7730,7730,7730,18
|
|
20240502,115100,1675615180,7730,7720,7730,7720,312
|
|
20240502,115000,1673206020,7730,7730,7730,7720,933
|
|
20240502,114900,1665999710,7740,7720,7740,7720,1001
|
|
20240502,114800,1658271970,7720,7730,7730,7720,301
|
|
20240502,114700,1655945340,7740,7730,7750,7730,304
|
|
20240502,114600,1653593300,7730,7750,7750,7730,275
|
|
20240502,114500,1651467490,7750,7730,7750,7730,1435
|
|
20240502,114400,1640365590,7730,7740,7740,7730,466
|
|
20240502,114300,1636763350,7740,7740,7740,7740,120
|
|
20240502,114200,1635834550,7740,7740,7740,7740,1027
|
|
20240502,114100,1627885570,7730,7740,7740,7730,267
|
|
20240502,114000,1625821580,7740,7730,7740,7730,613
|
|
20240502,113900,1621079960,7740,7740,7740,7740,9
|
|
20240502,113800,1621010300,7740,7740,7740,7730,363
|
|
20240502,113700,1618203280,7730,7730,7730,7730,225
|
|
20240502,113600,1616464030,7730,7730,7730,7720,678
|
|
20240502,113500,1611224190,7730,7730,7730,7720,278
|
|
20240502,113400,1609077840,7730,7730,7730,7720,705
|
|
20240502,113300,1603628700,7730,7720,7730,7720,4
|
|
20240502,113200,1603597800,7720,7720,7720,7720,363
|
|
20240502,113100,1600795440,7730,7730,7730,7730,1
|
|
20240502,113000,1600787710,7720,7720,7720,7720,365
|
|
20240502,112900,1597969910,7720,7720,7720,7710,787
|
|
20240502,112800,1591896860,7720,7720,7720,7720,980
|
|
20240502,112700,1584331260,7720,7730,7730,7720,3218
|
|
20240502,112600,1559486450,7730,7730,7730,7730,853
|
|
20240502,112500,1552892760,7740,7730,7740,7730,129
|
|
20240502,112400,1551894790,7740,7740,7740,7740,18
|
|
20240502,112300,1551755470,7730,7730,7730,7730,7
|
|
20240502,112200,1551701360,7730,7730,7730,7730,259
|
|
20240502,112100,1549699290,7730,7730,7730,7730,674
|
|
20240502,112000,1544489270,7730,7730,7730,7730,3
|
|
20240502,111900,1544466080,7720,7730,7730,7720,521
|
|
20240502,111800,1540442890,7730,7730,7730,7730,150
|
|
20240502,111700,1539283390,7730,7730,7730,7730,184
|
|
20240502,111600,1537861070,7720,7730,7730,7720,351
|
|
20240502,111500,1535150500,7730,7720,7730,7720,250
|
|
20240502,111400,1533219000,7720,7730,7730,7720,1420
|
|
20240502,111300,1522249400,7730,7730,7730,7720,276
|
|
20240502,111200,1520118520,7730,7720,7730,7720,135
|
|
20240502,111100,1519075970,7720,7720,7720,7720,1647
|
|
20240502,111000,1506361130,7720,7720,7720,7720,2556
|
|
20240502,110900,1486628810,7720,7720,7720,7720,0
|
|
20240502,110800,1486628810,7720,7720,7720,7720,500
|
|
20240502,110700,1482768810,7720,7720,7720,7720,260
|
|
20240502,110600,1480761610,7730,7730,7730,7720,144
|
|
20240502,110500,1479648790,7730,7730,7730,7730,94
|
|
20240502,110400,1478922170,7730,7730,7730,7720,999
|
|
20240502,110300,1471202490,7730,7730,7730,7730,55
|
|
20240502,110200,1470777340,7730,7730,7730,7730,28
|
|
20240502,110100,1470560900,7730,7720,7730,7720,422
|
|
20240502,110000,1467301640,7730,7730,7730,7720,59
|
|
20240502,105900,1466845760,7730,7720,7730,7720,741
|
|
20240502,105800,1461122930,7730,7730,7730,7730,233
|
|
20240502,105700,1459321840,7720,7720,7720,7720,299
|
|
20240502,105600,1457013560,7720,7720,7720,7720,900
|
|
20240502,105500,1450065560,7720,7730,7730,7720,55
|
|
20240502,105400,1449640510,7730,7710,7730,7710,1044
|
|
20240502,105300,1441574050,7720,7730,7730,7720,4469
|
|
20240502,105200,1407070660,7730,7730,7730,7730,334
|
|
20240502,105100,1404488840,7730,7730,7730,7730,426
|
|
20240502,105000,1401195860,7730,7730,7730,7730,143
|
|
20240502,104900,1400090470,7730,7720,7730,7720,147
|
|
20240502,104800,1398954480,7730,7740,7740,7730,428
|
|
20240502,104700,1395645330,7740,7730,7740,7730,561
|
|
20240502,104600,1391307960,7730,7730,7730,7720,464
|
|
20240502,104500,1387722740,7730,7730,7730,7730,2833
|
|
20240502,104400,1365823650,7740,7740,7740,7740,40
|
|
20240502,104300,1365514050,7740,7740,7740,7730,997
|
|
20240502,104200,1357807060,7740,7740,7740,7740,209
|
|
20240502,104100,1356189400,7740,7740,7740,7740,10
|
|
20240502,104000,1356112000,7740,7730,7740,7730,236
|
|
20240502,103900,1354285400,7740,7740,7740,7740,316
|
|
20240502,103800,1351839560,7750,7750,7750,7750,1
|
|
20240502,103700,1351831810,7740,7750,7750,7730,2788
|
|
20240502,103600,1330272030,7740,7740,7750,7740,72
|
|
20240502,103500,1329714540,7740,7760,7760,7740,5665
|
|
20240502,103400,1285860300,7760,7750,7760,7740,1303
|
|
20240502,103300,1275769040,7750,7750,7750,7750,225
|
|
20240502,103200,1274025290,7740,7750,7750,7740,7918
|
|
20240502,103100,1212663930,7750,7750,7750,7750,90
|
|
20240502,103000,1211966430,7760,7760,7760,7760,185
|
|
20240502,102900,1210530830,7760,7760,7760,7750,596
|
|
20240502,102800,1205908460,7760,7760,7760,7760,93
|
|
20240502,102700,1205186780,7750,7760,7760,7750,1002
|
|
20240502,102600,1197420450,7760,7760,7760,7750,706
|
|
20240502,102500,1191946480,7760,7760,7760,7760,761
|
|
20240502,102400,1186041120,7760,7760,7760,7760,598
|
|
20240502,102300,1181400640,7760,7760,7760,7750,326
|
|
20240502,102200,1178873470,7760,7760,7760,7760,345
|
|
20240502,102100,1176196270,7760,7760,7760,7750,1171
|
|
20240502,102000,1167113100,7770,7770,7770,7770,192
|
|
20240502,101900,1165621260,7760,7760,7780,7760,71
|
|
20240502,101800,1165070180,7760,7780,7780,7760,1192
|
|
20240502,101700,1155819410,7780,7770,7780,7770,1701
|
|
20240502,101600,1142602530,7770,7770,7770,7770,94
|
|
20240502,101500,1141872150,7770,7770,7770,7770,437
|
|
20240502,101400,1138476660,7770,7760,7770,7760,423
|
|
20240502,101300,1135192540,7770,7770,7770,7760,687
|
|
20240502,101200,1129855750,7770,7760,7770,7760,801
|
|
20240502,101100,1123638430,7770,7770,7770,7760,1247
|
|
20240502,101000,1113959700,7760,7760,7770,7760,409
|
|
20240502,100900,1110785520,7760,7760,7770,7760,151
|
|
20240502,100800,1109613750,7760,7760,7760,7760,2
|
|
20240502,100700,1109598230,7770,7770,7770,7770,1177
|
|
20240502,100600,1100452940,7770,7770,7770,7770,200
|
|
20240502,100500,1098898940,7770,7770,7770,7770,486
|
|
20240502,100400,1095122720,7770,7770,7770,7770,269
|
|
20240502,100300,1093032590,7780,7770,7780,7770,199
|
|
20240502,100200,1091485000,7770,7770,7770,7770,107
|
|
20240502,100100,1090653610,7770,7780,7780,7770,1279
|
|
20240502,100000,1080715270,7780,7770,7780,7770,773
|
|
20240502,095900,1074702370,7770,7770,7770,7770,193
|
|
20240502,095800,1073202760,7770,7770,7770,7770,2035
|
|
20240502,095700,1057390810,7780,7770,7780,7770,3031
|
|
20240502,095600,1033839180,7770,7770,7770,7760,126
|
|
20240502,095500,1032861160,7770,7760,7770,7760,322
|
|
20240502,095400,1030362430,7770,7770,7770,7760,152
|
|
20240502,095300,1029182890,7760,7760,7760,7760,684
|
|
20240502,095200,1023875050,7760,7750,7760,7750,756
|
|
20240502,095100,1018016000,7760,7750,7760,7750,154
|
|
20240502,095000,1016821330,7750,7750,7760,7740,4744
|
|
20240502,094900,980052800,7760,7770,7770,7750,15509
|
|
20240502,094800,859706240,7770,7780,7780,7760,5659
|
|
20240502,094700,815737470,7780,7780,7780,7780,25
|
|
20240502,094600,815542970,7780,7780,7780,7770,327
|
|
20240502,094500,812999710,7780,7780,7780,7780,692
|
|
20240502,094400,807615950,7790,7790,7790,7790,37
|
|
20240502,094300,807327720,7790,7780,7790,7780,851
|
|
20240502,094200,800706740,7780,7780,7780,7780,188
|
|
20240502,094100,799244100,7780,7780,7780,7770,495
|
|
20240502,094000,795394330,7780,7800,7800,7770,4748
|
|
20240502,093900,758470100,7800,7800,7800,7800,103
|
|
20240502,093800,757666700,7790,7790,7790,7790,300
|
|
20240502,093700,755329700,7800,7790,7800,7780,607
|
|
20240502,093600,750601980,7790,7790,7790,7780,183
|
|
20240502,093500,749176560,7780,7780,7780,7780,2385
|
|
20240502,093400,730621260,7780,7780,7780,7780,280
|
|
20240502,093300,728442860,7790,7780,7790,7770,677
|
|
20240502,093200,723170500,7780,7770,7780,7770,1679
|
|
20240502,093100,710114200,7770,7770,7770,7770,630
|
|
20240502,093000,705219100,7770,7770,7770,7760,1382
|
|
20240502,092900,694485390,7770,7770,7770,7760,216
|
|
20240502,092800,692807870,7760,7760,7770,7760,301
|
|
20240502,092700,690471800,7760,7770,7770,7760,2474
|
|
20240502,092600,671270350,7770,7770,7780,7770,1474
|
|
20240502,092500,659817260,7780,7780,7780,7770,2131
|
|
20240502,092400,643256770,7780,7780,7790,7780,1212
|
|
20240502,092300,633827170,7790,7790,7790,7780,2278
|
|
20240502,092200,616101800,7790,7800,7800,7790,2714
|
|
20240502,092100,594956440,7800,7800,7800,7800,299
|
|
20240502,092000,592624240,7800,7790,7810,7790,782
|
|
20240502,091900,586527170,7800,7800,7810,7800,300
|
|
20240502,091800,584186740,7800,7810,7810,7800,2361
|
|
20240502,091700,565768520,7810,7820,7820,7810,361
|
|
20240502,091600,562948140,7830,7830,7830,7820,845
|
|
20240502,091500,556336250,7830,7840,7840,7820,3003
|
|
20240502,091400,532840140,7840,7840,7840,7830,812
|
|
20240502,091300,526474070,7830,7840,7840,7820,1483
|
|
20240502,091200,514860280,7840,7840,7850,7830,4195
|
|
20240502,091100,481988380,7840,7860,7860,7840,3018
|
|
20240502,091000,458299250,7860,7880,7890,7860,4618
|
|
20240502,090900,421931150,7880,7850,7880,7840,9349
|
|
20240502,090800,348409740,7850,7810,7860,7810,2974
|
|
20240502,090700,325110110,7810,7800,7830,7780,6668
|
|
20240502,090600,272972740,7800,7780,7800,7770,4459
|
|
20240502,090500,238228930,7770,7760,7780,7750,1950
|
|
20240502,090400,223104160,7760,7790,7790,7750,4395
|
|
20240502,090300,188943880,7790,7790,7800,7770,1117
|
|
20240502,090200,180254060,7790,7770,7800,7770,2831
|
|
20240502,090100,158204420,7770,7770,7800,7740,2579
|
|
20240502,090000,138177710,7790,7770,7800,7750,17134
|