670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,200600,6401414310,16530,16530,16530,16530,0
|
|
20240502,200500,6401414310,16530,16530,16530,16530,0
|
|
20240502,200400,6401414310,16530,16530,16530,16530,0
|
|
20240502,200300,6401414310,16530,16530,16530,16530,0
|
|
20240502,200200,6401414310,16530,16530,16530,16530,0
|
|
20240502,200100,6401414310,16530,16530,16530,16530,0
|
|
20240502,200000,6401414310,16530,16530,16530,16530,0
|
|
20240502,195900,6401414310,16530,16530,16530,16530,0
|
|
20240502,195800,6401414310,16530,16530,16530,16530,0
|
|
20240502,195700,6401414310,16530,16530,16530,16530,0
|
|
20240502,195600,6401414310,16530,16530,16530,16530,0
|
|
20240502,195500,6401414310,16530,16530,16530,16530,0
|
|
20240502,195400,6401414310,16530,16530,16530,16530,0
|
|
20240502,195300,6401414310,16530,16530,16530,16530,0
|
|
20240502,195200,6401414310,16530,16530,16530,16530,0
|
|
20240502,195100,6401414310,16530,16530,16530,16530,0
|
|
20240502,195000,6401414310,16530,16530,16530,16530,0
|
|
20240502,194900,6401414310,16530,16530,16530,16530,0
|
|
20240502,194800,6401414310,16530,16530,16530,16530,0
|
|
20240502,194700,6401414310,16530,16530,16530,16530,0
|
|
20240502,194600,6401414310,16530,16530,16530,16530,0
|
|
20240502,194500,6401414310,16530,16530,16530,16530,0
|
|
20240502,194400,6401414310,16530,16530,16530,16530,0
|
|
20240502,194300,6401414310,16530,16530,16530,16530,0
|
|
20240502,194200,6401414310,16530,16530,16530,16530,0
|
|
20240502,194100,6401414310,16530,16530,16530,16530,0
|
|
20240502,194000,6401414310,16530,16530,16530,16530,0
|
|
20240502,193900,6401414310,16530,16530,16530,16530,0
|
|
20240502,193800,6401414310,16530,16530,16530,16530,0
|
|
20240502,193700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,193600,6401414310,16530,16530,16530,16530,0
|
|
20240502,193500,6401414310,16530,16530,16530,16530,0
|
|
20240502,193400,6401414310,16530,16530,16530,16530,0
|
|
20240502,193300,6401414310,16530,16530,16530,16530,0
|
|
20240502,193200,6401414310,16530,16530,16530,16530,0
|
|
20240502,193100,6401414310,16530,16530,16530,16530,0
|
|
20240502,193000,6401414310,16530,16530,16530,16530,0
|
|
20240502,192900,6401414310,16530,16530,16530,16530,0
|
|
20240502,192800,6401414310,16530,16530,16530,16530,0
|
|
20240502,192700,6401414310,16530,16530,16530,16530,0
|
|
20240502,192600,6401414310,16530,16530,16530,16530,0
|
|
20240502,192500,6401414310,16530,16530,16530,16530,0
|
|
20240502,192400,6401414310,16530,16530,16530,16530,0
|
|
20240502,192300,6401414310,16530,16530,16530,16530,0
|
|
20240502,192200,6401414310,16530,16530,16530,16530,0
|
|
20240502,192100,6401414310,16530,16530,16530,16530,0
|
|
20240502,192000,6401414310,16530,16530,16530,16530,0
|
|
20240502,191900,6401414310,16530,16530,16530,16530,0
|
|
20240502,191800,6401414310,16530,16530,16530,16530,0
|
|
20240502,191700,6401414310,16530,16530,16530,16530,0
|
|
20240502,191600,6401414310,16530,16530,16530,16530,0
|
|
20240502,191500,6401414310,16530,16530,16530,16530,0
|
|
20240502,191400,6401414310,16530,16530,16530,16530,0
|
|
20240502,191300,6401414310,16530,16530,16530,16530,0
|
|
20240502,191200,6401414310,16530,16530,16530,16530,0
|
|
20240502,191100,6401414310,16530,16530,16530,16530,0
|
|
20240502,191000,6401414310,16530,16530,16530,16530,0
|
|
20240502,190900,6401414310,16530,16530,16530,16530,0
|
|
20240502,190800,6401414310,16530,16530,16530,16530,0
|
|
20240502,190700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,190600,6401414310,16530,16530,16530,16530,0
|
|
20240502,190500,6401414310,16530,16530,16530,16530,0
|
|
20240502,190400,6401414310,16530,16530,16530,16530,0
|
|
20240502,190300,6401414310,16530,16530,16530,16530,0
|
|
20240502,190200,6401414310,16530,16530,16530,16530,0
|
|
20240502,190100,6401414310,16530,16530,16530,16530,0
|
|
20240502,190000,6401414310,16530,16530,16530,16530,0
|
|
20240502,185900,6401414310,16530,16530,16530,16530,0
|
|
20240502,185800,6401414310,16530,16530,16530,16530,0
|
|
20240502,185700,6401414310,16530,16530,16530,16530,0
|
|
20240502,185600,6401414310,16530,16530,16530,16530,0
|
|
20240502,185500,6401414310,16530,16530,16530,16530,0
|
|
20240502,185400,6401414310,16530,16530,16530,16530,0
|
|
20240502,185300,6401414310,16530,16530,16530,16530,0
|
|
20240502,185200,6401414310,16530,16530,16530,16530,0
|
|
20240502,185100,6401414310,16530,16530,16530,16530,0
|
|
20240502,185000,6401414310,16530,16530,16530,16530,0
|
|
20240502,184900,6401414310,16530,16530,16530,16530,0
|
|
20240502,184800,6401414310,16530,16530,16530,16530,0
|
|
20240502,184700,6401414310,16530,16530,16530,16530,0
|
|
20240502,184600,6401414310,16530,16530,16530,16530,0
|
|
20240502,184500,6401414310,16530,16530,16530,16530,0
|
|
20240502,184400,6401414310,16530,16530,16530,16530,0
|
|
20240502,184300,6401414310,16530,16530,16530,16530,0
|
|
20240502,184200,6401414310,16530,16530,16530,16530,0
|
|
20240502,184100,6401414310,16530,16530,16530,16530,0
|
|
20240502,184000,6401414310,16530,16530,16530,16530,0
|
|
20240502,183900,6401414310,16530,16530,16530,16530,0
|
|
20240502,183800,6401414310,16530,16530,16530,16530,0
|
|
20240502,183700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,183600,6401414310,16530,16530,16530,16530,0
|
|
20240502,183500,6401414310,16530,16530,16530,16530,0
|
|
20240502,183400,6401414310,16530,16530,16530,16530,0
|
|
20240502,183300,6401414310,16530,16530,16530,16530,0
|
|
20240502,183200,6401414310,16530,16530,16530,16530,0
|
|
20240502,183100,6401414310,16530,16530,16530,16530,0
|
|
20240502,183000,6401414310,16530,16530,16530,16530,0
|
|
20240502,182900,6401414310,16530,16530,16530,16530,0
|
|
20240502,182800,6401414310,16530,16530,16530,16530,0
|
|
20240502,182700,6401414310,16530,16530,16530,16530,0
|
|
20240502,182600,6401414310,16530,16530,16530,16530,0
|
|
20240502,182500,6401414310,16530,16530,16530,16530,0
|
|
20240502,182400,6401414310,16530,16530,16530,16530,0
|
|
20240502,182300,6401414310,16530,16530,16530,16530,0
|
|
20240502,182200,6401414310,16530,16530,16530,16530,0
|
|
20240502,182100,6401414310,16530,16530,16530,16530,0
|
|
20240502,182000,6401414310,16530,16530,16530,16530,0
|
|
20240502,181900,6401414310,16530,16530,16530,16530,0
|
|
20240502,181800,6401414310,16530,16530,16530,16530,0
|
|
20240502,181700,6401414310,16530,16530,16530,16530,0
|
|
20240502,181600,6401414310,16530,16530,16530,16530,0
|
|
20240502,181500,6401414310,16530,16530,16530,16530,0
|
|
20240502,181400,6401414310,16530,16530,16530,16530,0
|
|
20240502,181300,6401414310,16530,16530,16530,16530,0
|
|
20240502,181200,6401414310,16530,16530,16530,16530,0
|
|
20240502,181100,6401414310,16530,16530,16530,16530,0
|
|
20240502,181000,6401414310,16530,16530,16530,16530,0
|
|
20240502,180900,6401414310,16530,16530,16530,16530,0
|
|
20240502,180800,6401414310,16530,16530,16530,16530,0
|
|
20240502,180700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,180600,6401414310,16530,16530,16530,16530,0
|
|
20240502,180500,6401414310,16530,16530,16530,16530,0
|
|
20240502,180400,6401414310,16530,16530,16530,16530,0
|
|
20240502,180300,6401414310,16530,16530,16530,16530,0
|
|
20240502,180200,6401414310,16530,16530,16530,16530,0
|
|
20240502,180100,6401414310,16530,16530,16530,16530,0
|
|
20240502,180000,6401414310,16530,16530,16530,16530,0
|
|
20240502,175900,6401414310,16530,16530,16530,16530,0
|
|
20240502,175800,6401414310,16530,16530,16530,16530,0
|
|
20240502,175700,6401414310,16530,16530,16530,16530,0
|
|
20240502,175600,6401414310,16530,16530,16530,16530,0
|
|
20240502,175500,6401414310,16530,16530,16530,16530,0
|
|
20240502,175400,6401414310,16530,16530,16530,16530,0
|
|
20240502,175300,6401414310,16530,16530,16530,16530,0
|
|
20240502,175200,6401414310,16530,16530,16530,16530,0
|
|
20240502,175100,6401414310,16530,16530,16530,16530,0
|
|
20240502,175000,6401414310,16530,16530,16530,16530,0
|
|
20240502,174900,6401414310,16530,16530,16530,16530,0
|
|
20240502,174800,6401414310,16530,16530,16530,16530,0
|
|
20240502,174700,6401414310,16530,16530,16530,16530,0
|
|
20240502,174600,6401414310,16530,16530,16530,16530,0
|
|
20240502,174500,6401414310,16530,16530,16530,16530,0
|
|
20240502,174400,6401414310,16530,16530,16530,16530,0
|
|
20240502,174300,6401414310,16530,16530,16530,16530,0
|
|
20240502,174200,6401414310,16530,16530,16530,16530,0
|
|
20240502,174100,6401414310,16530,16530,16530,16530,0
|
|
20240502,174000,6401414310,16530,16530,16530,16530,0
|
|
20240502,173900,6401414310,16530,16530,16530,16530,0
|
|
20240502,173800,6401414310,16530,16530,16530,16530,0
|
|
20240502,173700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,173600,6401414310,16530,16530,16530,16530,0
|
|
20240502,173500,6401414310,16530,16530,16530,16530,0
|
|
20240502,173400,6401414310,16530,16530,16530,16530,0
|
|
20240502,173300,6401414310,16530,16530,16530,16530,0
|
|
20240502,173200,6401414310,16530,16530,16530,16530,0
|
|
20240502,173100,6401414310,16530,16530,16530,16530,0
|
|
20240502,173000,6401414310,16530,16530,16530,16530,0
|
|
20240502,172900,6401414310,16530,16530,16530,16530,0
|
|
20240502,172800,6401414310,16530,16530,16530,16530,0
|
|
20240502,172700,6401414310,16530,16530,16530,16530,0
|
|
20240502,172600,6401414310,16530,16530,16530,16530,0
|
|
20240502,172500,6401414310,16530,16530,16530,16530,0
|
|
20240502,172400,6401414310,16530,16530,16530,16530,0
|
|
20240502,172300,6401414310,16530,16530,16530,16530,0
|
|
20240502,172200,6401414310,16530,16530,16530,16530,0
|
|
20240502,172100,6401414310,16530,16530,16530,16530,0
|
|
20240502,172000,6401414310,16530,16530,16530,16530,0
|
|
20240502,171900,6401414310,16530,16530,16530,16530,0
|
|
20240502,171800,6401414310,16530,16530,16530,16530,0
|
|
20240502,171700,6401414310,16530,16530,16530,16530,0
|
|
20240502,171600,6401414310,16530,16530,16530,16530,0
|
|
20240502,171500,6401414310,16530,16530,16530,16530,0
|
|
20240502,171400,6401414310,16530,16530,16530,16530,0
|
|
20240502,171300,6401414310,16530,16530,16530,16530,0
|
|
20240502,171200,6401414310,16530,16530,16530,16530,0
|
|
20240502,171100,6401414310,16530,16530,16530,16530,0
|
|
20240502,171000,6401414310,16530,16530,16530,16530,0
|
|
20240502,170900,6401414310,16530,16530,16530,16530,0
|
|
20240502,170800,6401414310,16530,16530,16530,16530,0
|
|
20240502,170700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,170600,6401414310,16530,16530,16530,16530,0
|
|
20240502,170500,6401414310,16530,16530,16530,16530,0
|
|
20240502,170400,6401414310,16530,16530,16530,16530,0
|
|
20240502,170300,6401414310,16530,16530,16530,16530,0
|
|
20240502,170200,6401414310,16530,16530,16530,16530,0
|
|
20240502,170100,6401414310,16530,16530,16530,16530,0
|
|
20240502,170000,6401414310,16530,16530,16530,16530,0
|
|
20240502,165900,6401414310,16530,16530,16530,16530,0
|
|
20240502,165800,6401414310,16530,16530,16530,16530,0
|
|
20240502,165700,6401414310,16530,16530,16530,16530,0
|
|
20240502,165600,6401414310,16530,16530,16530,16530,0
|
|
20240502,165500,6401414310,16530,16530,16530,16530,0
|
|
20240502,165400,6401414310,16530,16530,16530,16530,0
|
|
20240502,165300,6401414310,16530,16530,16530,16530,0
|
|
20240502,165200,6401414310,16530,16530,16530,16530,0
|
|
20240502,165100,6401414310,16530,16530,16530,16530,0
|
|
20240502,165000,6401414310,16530,16530,16530,16530,0
|
|
20240502,164900,6401414310,16530,16530,16530,16530,0
|
|
20240502,164800,6401414310,16530,16530,16530,16530,0
|
|
20240502,164700,6401414310,16530,16530,16530,16530,0
|
|
20240502,164600,6401414310,16530,16530,16530,16530,0
|
|
20240502,164500,6401414310,16530,16530,16530,16530,0
|
|
20240502,164400,6401414310,16530,16530,16530,16530,0
|
|
20240502,164300,6401414310,16530,16530,16530,16530,0
|
|
20240502,164200,6401414310,16530,16530,16530,16530,0
|
|
20240502,164100,6401414310,16530,16530,16530,16530,0
|
|
20240502,164000,6401414310,16530,16530,16530,16530,0
|
|
20240502,163900,6401414310,16530,16530,16530,16530,0
|
|
20240502,163800,6401414310,16530,16530,16530,16530,0
|
|
20240502,163700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,163600,6401414310,16530,16530,16530,16530,0
|
|
20240502,163500,6401414310,16530,16530,16530,16530,0
|
|
20240502,163400,6401414310,16530,16530,16530,16530,0
|
|
20240502,163300,6401414310,16530,16530,16530,16530,0
|
|
20240502,163200,6401414310,16530,16530,16530,16530,0
|
|
20240502,163100,6401414310,16530,16530,16530,16530,0
|
|
20240502,163000,6401414310,16530,16530,16530,16530,0
|
|
20240502,162900,6401414310,16530,16530,16530,16530,0
|
|
20240502,162800,6401414310,16530,16530,16530,16530,0
|
|
20240502,162700,6401414310,16530,16530,16530,16530,0
|
|
20240502,162600,6401414310,16530,16530,16530,16530,0
|
|
20240502,162500,6401414310,16530,16530,16530,16530,0
|
|
20240502,162400,6401414310,16530,16530,16530,16530,0
|
|
20240502,162300,6401414310,16530,16530,16530,16530,0
|
|
20240502,162200,6401414310,16530,16530,16530,16530,0
|
|
20240502,162100,6401414310,16530,16530,16530,16530,0
|
|
20240502,162000,6401414310,16530,16530,16530,16530,0
|
|
20240502,161900,6401414310,16530,16530,16530,16530,0
|
|
20240502,161800,6401414310,16530,16530,16530,16530,0
|
|
20240502,161700,6401414310,16530,16530,16530,16530,0
|
|
20240502,161600,6401414310,16530,16530,16530,16530,0
|
|
20240502,161500,6401414310,16530,16530,16530,16530,0
|
|
20240502,161400,6401414310,16530,16530,16530,16530,0
|
|
20240502,161300,6401414310,16530,16530,16530,16530,0
|
|
20240502,161200,6401414310,16530,16530,16530,16530,0
|
|
20240502,161100,6401414310,16530,16530,16530,16530,0
|
|
20240502,161000,6401414310,16530,16530,16530,16530,0
|
|
20240502,160900,6401414310,16530,16530,16530,16530,0
|
|
20240502,160800,6401414310,16530,16530,16530,16530,0
|
|
20240502,160700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,160600,6401414310,16530,16530,16530,16530,0
|
|
20240502,160500,6401414310,16530,16530,16530,16530,0
|
|
20240502,160400,6401414310,16530,16530,16530,16530,0
|
|
20240502,160300,6401414310,16530,16530,16530,16530,0
|
|
20240502,160200,6401414310,16530,16530,16530,16530,0
|
|
20240502,160100,6401414310,16530,16530,16530,16530,0
|
|
20240502,160000,6401414310,16530,16530,16530,16530,0
|
|
20240502,155900,6401414310,16530,16530,16530,16530,0
|
|
20240502,155800,6401414310,16530,16530,16530,16530,0
|
|
20240502,155700,6401414310,16530,16530,16530,16530,0
|
|
20240502,155600,6401414310,16530,16530,16530,16530,0
|
|
20240502,155500,6401414310,16530,16530,16530,16530,0
|
|
20240502,155400,6401414310,16530,16530,16530,16530,0
|
|
20240502,155300,6401414310,16530,16530,16530,16530,0
|
|
20240502,155200,6401414310,16530,16530,16530,16530,0
|
|
20240502,155100,6401414310,16530,16530,16530,16530,0
|
|
20240502,155000,6401414310,16530,16530,16530,16530,0
|
|
20240502,154900,6401414310,16530,16530,16530,16530,0
|
|
20240502,154800,6401414310,16530,16530,16530,16530,0
|
|
20240502,154700,6401414310,16530,16530,16530,16530,0
|
|
20240502,154600,6401414310,16530,16530,16530,16530,0
|
|
20240502,154500,6401414310,16530,16530,16530,16530,0
|
|
20240502,154400,6401414310,16530,16530,16530,16530,0
|
|
20240502,154300,6401414310,16530,16530,16530,16530,0
|
|
20240502,154200,6401414310,16530,16530,16530,16530,0
|
|
20240502,154100,6401414310,16530,16530,16530,16530,0
|
|
20240502,154000,6401414310,16530,16530,16530,16530,0
|
|
20240502,153900,6401414310,16530,16530,16530,16530,0
|
|
20240502,153800,6401414310,16530,16530,16530,16530,0
|
|
20240502,153700,6401414310,16530,16530,16530,16530,17160
|
|
20240502,153600,6401414310,16530,16530,16530,16530,0
|
|
20240502,153500,6401414310,16530,16530,16530,16530,0
|
|
20240502,153400,6401414310,16530,16530,16530,16530,0
|
|
20240502,153300,6401414310,16530,16530,16530,16530,0
|
|
20240502,153200,6401414310,16530,16530,16530,16530,0
|
|
20240502,153100,6401414310,16530,16530,16530,16530,0
|
|
20240502,153000,6401414310,16530,16530,16530,16530,17160
|
|
20240502,152900,6117759510,16480,16480,16480,16480,0
|
|
20240502,152800,6117759510,16480,16480,16480,16480,0
|
|
20240502,152700,6117759510,16480,16480,16480,16480,0
|
|
20240502,152600,6117759510,16480,16480,16480,16480,0
|
|
20240502,152500,6117759510,16480,16480,16480,16480,0
|
|
20240502,152400,6117759510,16480,16480,16480,16480,0
|
|
20240502,152300,6117759510,16480,16480,16480,16480,0
|
|
20240502,152200,6117759510,16480,16480,16480,16480,0
|
|
20240502,152100,6117759510,16480,16480,16480,16480,0
|
|
20240502,152000,6117759510,16480,16480,16480,16480,0
|
|
20240502,151900,6117759510,16480,16490,16500,16480,1331
|
|
20240502,151800,6095802440,16490,16500,16500,16450,3603
|
|
20240502,151700,6036451840,16500,16480,16500,16480,2400
|
|
20240502,151600,5996875310,16490,16500,16500,16480,879
|
|
20240502,151500,5982383860,16490,16490,16500,16490,3197
|
|
20240502,151400,5929661860,16490,16500,16500,16490,85
|
|
20240502,151300,5928259640,16500,16490,16500,16490,1474
|
|
20240502,151200,5903946780,16490,16490,16500,16490,857
|
|
20240502,151100,5889806590,16490,16490,16500,16490,889
|
|
20240502,151000,5875143260,16490,16490,16500,16490,24
|
|
20240502,150900,5874747490,16490,16500,16510,16490,879
|
|
20240502,150800,5860244300,16500,16490,16500,16490,621
|
|
20240502,150700,5849999770,16490,16490,16490,16490,117
|
|
20240502,150600,5848070440,16490,16490,16500,16490,1625
|
|
20240502,150500,5821265090,16500,16490,16500,16480,2770
|
|
20240502,150400,5775584530,16490,16500,16500,16490,372
|
|
20240502,150300,5769450150,16490,16510,16510,16490,1987
|
|
20240502,150200,5736662850,16510,16500,16510,16500,1463
|
|
20240502,150100,5712510210,16500,16500,16510,16500,541
|
|
20240502,150000,5703583100,16500,16510,16520,16500,1477
|
|
20240502,145900,5679200500,16510,16510,16520,16510,1023
|
|
20240502,145800,5662310320,16510,16510,16520,16510,422
|
|
20240502,145700,5655342200,16510,16510,16520,16510,1517
|
|
20240502,145600,5630290830,16510,16520,16530,16510,614
|
|
20240502,145500,5620147470,16520,16510,16530,16510,1043
|
|
20240502,145400,5602920070,16520,16520,16530,16510,671
|
|
20240502,145300,5591834910,16530,16510,16530,16510,1252
|
|
20240502,145200,5571158200,16520,16530,16530,16510,1374
|
|
20240502,145100,5548456220,16530,16480,16530,16480,6269
|
|
20240502,145000,5444927210,16490,16480,16500,16480,2004
|
|
20240502,144900,5411885190,16480,16470,16490,16470,972
|
|
20240502,144800,5395866250,16470,16480,16480,16470,409
|
|
20240502,144700,5389129160,16470,16470,16480,16470,298
|
|
20240502,144600,5384221060,16470,16470,16480,16470,209
|
|
20240502,144500,5380778780,16480,16490,16490,16480,1037
|
|
20240502,144400,5363684890,16500,16470,16500,16460,4593
|
|
20240502,144300,5287959590,16470,16470,16480,16460,628
|
|
20240502,144200,5277615820,16470,16460,16480,16460,1597
|
|
20240502,144100,5251312700,16460,16460,16470,16450,603
|
|
20240502,144000,5241388690,16460,16450,16470,16440,895
|
|
20240502,143900,5226659270,16440,16450,16450,16440,554
|
|
20240502,143800,5217546860,16460,16450,16460,16450,113
|
|
20240502,143700,5215687970,16450,16450,16450,16440,444
|
|
20240502,143600,5208387950,16450,16460,16460,16440,774
|
|
20240502,143500,5195654890,16460,16460,16460,16460,110
|
|
20240502,143400,5193844290,16460,16460,16460,16450,470
|
|
20240502,143300,5186108290,16450,16450,16460,16450,719
|
|
20240502,143200,5174278130,16460,16450,16470,16450,393
|
|
20240502,143100,5167812190,16460,16450,16460,16450,360
|
|
20240502,143000,5161889840,16440,16440,16440,16430,641
|
|
20240502,142900,5151352150,16450,16470,16470,16450,2559
|
|
20240502,142800,5109230370,16470,16460,16470,16460,501
|
|
20240502,142700,5100983090,16460,16460,16470,16460,312
|
|
20240502,142600,5095847530,16470,16460,16470,16460,815
|
|
20240502,142500,5082432260,16460,16470,16480,16460,792
|
|
20240502,142400,5069388730,16480,16460,16480,16460,2714
|
|
20240502,142300,5024670760,16460,16450,16470,16450,1571
|
|
20240502,142200,4998813250,16450,16450,16460,16450,351
|
|
20240502,142100,4993038610,16450,16460,16460,16450,225
|
|
20240502,142000,4989335890,16460,16460,16460,16450,1297
|
|
20240502,141900,4967998930,16450,16460,16460,16450,481
|
|
20240502,141800,4960081710,16450,16470,16470,16450,497
|
|
20240502,141700,4951902170,16470,16470,16480,16460,361
|
|
20240502,141600,4945957050,16460,16470,16470,16460,335
|
|
20240502,141500,4940441010,16480,16470,16490,16470,2444
|
|
20240502,141400,4900166460,16470,16460,16470,16450,1855
|
|
20240502,141300,4869632140,16460,16450,16460,16450,1072
|
|
20240502,141200,4851997130,16440,16440,16450,16440,85
|
|
20240502,141100,4850599660,16450,16440,16450,16440,545
|
|
20240502,141000,4841638330,16450,16440,16460,16440,182
|
|
20240502,140900,4838644750,16450,16450,16460,16450,967
|
|
20240502,140800,4822737300,16450,16450,16460,16450,229
|
|
20240502,140700,4818968300,16450,16450,16470,16450,1192
|
|
20240502,140600,4799351070,16460,16440,16470,16440,404
|
|
20240502,140500,4792701990,16440,16430,16450,16430,650
|
|
20240502,140400,4782016210,16430,16450,16450,16430,284
|
|
20240502,140300,4777347140,16450,16430,16450,16430,617
|
|
20240502,140200,4767205060,16440,16450,16450,16430,663
|
|
20240502,140100,4756309930,16450,16460,16460,16430,624
|
|
20240502,140000,4746047300,16470,16460,16480,16460,1378
|
|
20240502,135900,4723359960,16470,16470,16480,16460,587
|
|
20240502,135800,4713691490,16470,16480,16480,16470,87
|
|
20240502,135700,4712258450,16470,16440,16500,16430,12951
|
|
20240502,135600,4499146770,16430,16440,16440,16420,343
|
|
20240502,135500,4493512590,16430,16430,16440,16430,421
|
|
20240502,135400,4486593790,16430,16430,16440,16430,265
|
|
20240502,135300,4482239310,16430,16420,16440,16420,1043
|
|
20240502,135200,4465105160,16430,16420,16430,16410,293
|
|
20240502,135100,4460294140,16430,16420,16430,16410,411
|
|
20240502,135000,4453545690,16420,16420,16430,16420,228
|
|
20240502,134900,4449801890,16430,16430,16430,16420,253
|
|
20240502,134800,4445645690,16430,16440,16440,16430,595
|
|
20240502,134700,4435869600,16430,16430,16440,16430,258
|
|
20240502,134600,4431630570,16430,16430,16440,16430,705
|
|
20240502,134500,4420046380,16430,16440,16440,16430,872
|
|
20240502,134400,4405713280,16440,16430,16440,16420,569
|
|
20240502,134300,4396364020,16430,16440,16440,16420,400
|
|
20240502,134200,4389792040,16430,16430,16440,16430,1348
|
|
20240502,134100,4367639040,16440,16410,16440,16410,2318
|
|
20240502,134000,4329577510,16400,16400,16410,16390,240
|
|
20240502,133900,4325641550,16390,16410,16410,16390,367
|
|
20240502,133800,4319622370,16400,16400,16410,16390,359
|
|
20240502,133700,4313735870,16410,16380,16410,16380,543
|
|
20240502,133600,4304836920,16390,16400,16400,16380,127
|
|
20240502,133500,4302755490,16400,16390,16400,16390,164
|
|
20240502,133400,4300067360,16400,16400,16410,16390,568
|
|
20240502,133300,4290755650,16400,16390,16410,16380,2403
|
|
20240502,133200,4251340660,16390,16390,16400,16380,494
|
|
20240502,133100,4243245030,16400,16390,16400,16380,153
|
|
20240502,133000,4240737030,16380,16380,16390,16370,577
|
|
20240502,132900,4231284710,16390,16380,16400,16370,1931
|
|
20240502,132800,4199650250,16370,16370,16380,16360,3873
|
|
20240502,132700,4136247670,16370,16390,16390,16370,2212
|
|
20240502,132600,4100012060,16390,16390,16400,16390,17
|
|
20240502,132500,4099733400,16390,16400,16410,16390,277
|
|
20240502,132400,4095191110,16390,16390,16410,16390,476
|
|
20240502,132300,4087385560,16390,16380,16400,16380,392
|
|
20240502,132200,4080960440,16390,16400,16400,16380,589
|
|
20240502,132100,4071305940,16390,16390,16390,16390,96
|
|
20240502,132000,4069732500,16400,16400,16410,16400,181
|
|
20240502,131900,4066763750,16400,16400,16400,16390,221
|
|
20240502,131800,4063140710,16400,16390,16410,16390,1062
|
|
20240502,131700,4045723170,16390,16390,16400,16390,367
|
|
20240502,131600,4039707540,16390,16390,16400,16390,222
|
|
20240502,131500,4036068060,16390,16390,16390,16390,66
|
|
20240502,131400,4034986320,16390,16400,16400,16390,259
|
|
20240502,131300,4030740090,16390,16410,16420,16390,1742
|
|
20240502,131200,4002167920,16410,16410,16420,16400,3706
|
|
20240502,131100,3941350750,16420,16410,16420,16410,1250
|
|
20240502,131000,3920834220,16420,16420,16430,16410,1221
|
|
20240502,130900,3900785350,16420,16420,16430,16420,295
|
|
20240502,130800,3895940050,16430,16420,16430,16420,281
|
|
20240502,130700,3891325390,16410,16430,16430,16410,437
|
|
20240502,130600,3884149830,16420,16420,16430,16420,350
|
|
20240502,130500,3878401070,16420,16420,16440,16420,2014
|
|
20240502,130400,3845306930,16420,16410,16440,16410,2243
|
|
20240502,130300,3808468580,16410,16400,16410,16390,302
|
|
20240502,130200,3803515680,16400,16400,16410,16400,656
|
|
20240502,130100,3792756610,16400,16410,16410,16400,934
|
|
20240502,130000,3777433340,16410,16400,16410,16400,300
|
|
20240502,125900,3772510840,16400,16400,16400,16400,129
|
|
20240502,125800,3770395240,16400,16410,16420,16400,456
|
|
20240502,125700,3762911970,16410,16390,16420,16390,985
|
|
20240502,125600,3746751990,16390,16390,16400,16380,456
|
|
20240502,125500,3739278250,16400,16390,16400,16390,127
|
|
20240502,125400,3737195610,16400,16390,16400,16390,311
|
|
20240502,125300,3732096770,16390,16400,16400,16390,562
|
|
20240502,125200,3722883400,16390,16410,16410,16390,109
|
|
20240502,125100,3721096520,16410,16400,16410,16400,323
|
|
20240502,125000,3715798870,16400,16390,16420,16390,1523
|
|
20240502,124900,3690827010,16400,16400,16400,16400,1463
|
|
20240502,124800,3666833810,16410,16410,16410,16410,569
|
|
20240502,124700,3657496520,16410,16410,16410,16410,38
|
|
20240502,124600,3656872940,16410,16410,16420,16410,503
|
|
20240502,124500,3648617900,16420,16410,16420,16410,200
|
|
20240502,124400,3645335750,16420,16410,16420,16410,385
|
|
20240502,124300,3639017470,16410,16410,16420,16410,203
|
|
20240502,124200,3635685970,16410,16410,16420,16400,1051
|
|
20240502,124100,3618439940,16420,16410,16420,16410,171
|
|
20240502,124000,3615633400,16400,16410,16420,16400,393
|
|
20240502,123900,3609184570,16410,16400,16410,16400,1511
|
|
20240502,123800,3584398590,16390,16380,16390,16380,216
|
|
20240502,123700,3580858450,16380,16380,16390,16370,431
|
|
20240502,123600,3573800550,16380,16390,16390,16370,721
|
|
20240502,123500,3561995950,16390,16380,16390,16380,766
|
|
20240502,123400,3549447070,16380,16380,16390,16370,659
|
|
20240502,123300,3538656790,16380,16390,16390,16380,2884
|
|
20240502,123200,3491414280,16380,16390,16400,16380,359
|
|
20240502,123100,3485529960,16400,16390,16400,16390,55
|
|
20240502,123000,3484628100,16400,16390,16400,16390,1281
|
|
20240502,122900,3463630230,16400,16390,16400,16390,352
|
|
20240502,122800,3457858840,16400,16400,16400,16390,517
|
|
20240502,122700,3449383370,16390,16380,16390,16370,505
|
|
20240502,122600,3441110610,16390,16410,16410,16390,70
|
|
20240502,122500,3439963210,16410,16380,16410,16380,382
|
|
20240502,122400,3433698910,16380,16390,16390,16370,575
|
|
20240502,122300,3424279190,16390,16400,16400,16390,68
|
|
20240502,122200,3423164640,16380,16380,16390,16370,340
|
|
20240502,122100,3417595530,16390,16390,16400,16380,353
|
|
20240502,122000,3411811080,16390,16390,16390,16390,52
|
|
20240502,121900,3410958800,16390,16400,16400,16390,386
|
|
20240502,121800,3404631970,16400,16380,16400,16380,335
|
|
20240502,121700,3399140360,16380,16360,16380,16360,801
|
|
20240502,121600,3386033750,16360,16370,16380,16360,647
|
|
20240502,121500,3375441630,16370,16380,16390,16370,149
|
|
20240502,121400,3373001150,16380,16390,16410,16380,227
|
|
20240502,121300,3369280580,16410,16360,16410,16360,237
|
|
20240502,121200,3365398730,16360,16370,16370,16360,342
|
|
20240502,121100,3359803020,16370,16360,16380,16360,224
|
|
20240502,121000,3356137070,16370,16360,16370,16360,387
|
|
20240502,120900,3349803040,16360,16360,16370,16360,176
|
|
20240502,120800,3346923230,16370,16370,16370,16360,349
|
|
20240502,120700,3341212010,16360,16370,16370,16360,353
|
|
20240502,120600,3335436510,16370,16370,16370,16360,292
|
|
20240502,120500,3330659170,16370,16370,16370,16370,356
|
|
20240502,120400,3324831450,16370,16360,16370,16360,183
|
|
20240502,120300,3321835900,16370,16390,16390,16370,902
|
|
20240502,120200,3307068550,16390,16380,16390,16380,212
|
|
20240502,120100,3303595440,16370,16390,16390,16370,307
|
|
20240502,120000,3298567130,16380,16370,16390,16370,799
|
|
20240502,115900,3285482390,16370,16370,16380,16370,434
|
|
20240502,115800,3278375300,16380,16370,16380,16370,500
|
|
20240502,115700,3270190290,16370,16370,16380,16370,439
|
|
20240502,115600,3263002850,16380,16370,16380,16370,341
|
|
20240502,115500,3257420670,16370,16390,16390,16370,1509
|
|
20240502,115400,3232706330,16380,16380,16380,16380,341
|
|
20240502,115300,3227120750,16380,16390,16390,16380,537
|
|
20240502,115200,3218323920,16400,16390,16400,16380,1242
|
|
20240502,115100,3197965200,16390,16400,16400,16390,472
|
|
20240502,115000,3190226300,16400,16400,16420,16400,666
|
|
20240502,114900,3179300330,16390,16390,16400,16380,720
|
|
20240502,114800,3167499970,16390,16380,16400,16380,446
|
|
20240502,114700,3160192710,16390,16390,16400,16380,466
|
|
20240502,114600,3152554840,16390,16390,16400,16380,290
|
|
20240502,114500,3147800930,16390,16380,16400,16380,1104
|
|
20240502,114400,3129709770,16380,16380,16380,16380,131
|
|
20240502,114300,3127563990,16380,16390,16390,16380,16
|
|
20240502,114200,3127301900,16380,16390,16390,16380,426
|
|
20240502,114100,3120320000,16390,16360,16390,16360,2047
|
|
20240502,114000,3086805330,16360,16380,16380,16360,1922
|
|
20240502,113900,3055346170,16380,16380,16380,16370,241
|
|
20240502,113800,3051400380,16370,16370,16370,16370,302
|
|
20240502,113700,3046456640,16380,16370,16380,16370,607
|
|
20240502,113600,3036517510,16370,16380,16380,16370,118
|
|
20240502,113500,3034585840,16380,16370,16380,16370,363
|
|
20240502,113400,3028642960,16370,16390,16390,16370,222
|
|
20240502,113300,3025008140,16390,16380,16390,16370,1124
|
|
20240502,113200,3006597190,16380,16370,16380,16360,370
|
|
20240502,113100,3000541020,16370,16370,16380,16370,432
|
|
20240502,113000,2993468530,16370,16370,16370,16370,39
|
|
20240502,112900,2992830100,16380,16370,16380,16370,597
|
|
20240502,112800,2983056540,16370,16370,16380,16370,549
|
|
20240502,112700,2974068740,16370,16370,16380,16370,440
|
|
20240502,112600,2966865410,16370,16380,16380,16370,642
|
|
20240502,112500,2956353690,16390,16380,16390,16380,154
|
|
20240502,112400,2953830830,16380,16380,16380,16370,476
|
|
20240502,112300,2946034950,16380,16390,16400,16370,1395
|
|
20240502,112200,2923180680,16400,16390,16400,16390,477
|
|
20240502,112100,2915361780,16400,16410,16410,16390,939
|
|
20240502,112000,2899962310,16410,16420,16420,16410,1024
|
|
20240502,111900,2883156040,16420,16420,16420,16410,286
|
|
20240502,111800,2878462380,16420,16400,16420,16400,1173
|
|
20240502,111700,2859215440,16400,16390,16400,16380,1779
|
|
20240502,111600,2830064290,16400,16390,16400,16380,262
|
|
20240502,111500,2825771390,16390,16390,16400,16380,435
|
|
20240502,111400,2818641690,16400,16390,16400,16390,76
|
|
20240502,111300,2817395460,16390,16390,16400,16390,526
|
|
20240502,111200,2808774130,16390,16390,16400,16380,351
|
|
20240502,111100,2803021120,16390,16400,16400,16390,266
|
|
20240502,111000,2798660440,16410,16420,16420,16410,611
|
|
20240502,110900,2788633070,16420,16380,16420,16380,1558
|
|
20240502,110800,2763097190,16390,16390,16390,16390,531
|
|
20240502,110700,2754394100,16400,16390,16400,16390,255
|
|
20240502,110600,2750213530,16400,16410,16410,16390,1251
|
|
20240502,110500,2729695850,16410,16430,16430,16410,408
|
|
20240502,110400,2722997100,16430,16400,16430,16400,488
|
|
20240502,110300,2714986010,16410,16390,16410,16390,831
|
|
20240502,110200,2701361710,16390,16400,16410,16390,201
|
|
20240502,110100,2698065730,16400,16410,16410,16390,1680
|
|
20240502,110000,2670518280,16410,16420,16430,16410,745
|
|
20240502,105900,2658285070,16420,16440,16440,16420,781
|
|
20240502,105800,2645460110,16430,16430,16430,16430,99
|
|
20240502,105700,2643833540,16430,16430,16430,16420,959
|
|
20240502,105600,2628079900,16420,16430,16440,16420,1766
|
|
20240502,105500,2599063800,16430,16390,16430,16390,755
|
|
20240502,105400,2586676450,16400,16400,16400,16390,195
|
|
20240502,105300,2583478590,16400,16390,16400,16390,1317
|
|
20240502,105200,2561891930,16400,16410,16410,16390,296
|
|
20240502,105100,2557037370,16400,16410,16410,16390,750
|
|
20240502,105000,2544737240,16410,16430,16430,16400,2712
|
|
20240502,104900,2500219040,16430,16440,16440,16420,576
|
|
20240502,104800,2490756200,16440,16430,16450,16430,2632
|
|
20240502,104700,2447494910,16430,16450,16450,16420,631
|
|
20240502,104600,2437127220,16440,16390,16440,16390,6618
|
|
20240502,104500,2328495120,16400,16390,16400,16390,651
|
|
20240502,104400,2317824260,16390,16390,16390,16380,155
|
|
20240502,104300,2315284230,16400,16380,16400,16380,614
|
|
20240502,104200,2305225690,16380,16390,16400,16380,393
|
|
20240502,104100,2298784380,16400,16390,16400,16390,128
|
|
20240502,104000,2296685940,16390,16390,16400,16380,849
|
|
20240502,103900,2282770140,16390,16390,16390,16380,990
|
|
20240502,103800,2266552200,16390,16390,16400,16390,278
|
|
20240502,103700,2261995510,16400,16390,16400,16390,902
|
|
20240502,103600,2247210890,16390,16380,16400,16380,836
|
|
20240502,103500,2233511000,16390,16370,16390,16370,629
|
|
20240502,103400,2223208450,16380,16380,16380,16370,504
|
|
20240502,103300,2214956660,16370,16370,16380,16360,328
|
|
20240502,103200,2209587150,16370,16370,16380,16360,1198
|
|
20240502,103100,2189976040,16360,16380,16380,16360,1154
|
|
20240502,103000,2171078610,16380,16400,16400,16380,391
|
|
20240502,102900,2164667760,16400,16390,16400,16380,925
|
|
20240502,102800,2149505040,16390,16400,16400,16390,105
|
|
20240502,102700,2147783460,16390,16400,16400,16380,463
|
|
20240502,102600,2140195940,16410,16410,16410,16400,564
|
|
20240502,102500,2130946130,16400,16390,16410,16380,534
|
|
20240502,102400,2122191270,16390,16390,16400,16380,638
|
|
20240502,102300,2111736240,16390,16400,16400,16390,379
|
|
20240502,102200,2105523910,16400,16390,16400,16390,537
|
|
20240502,102100,2096720320,16390,16370,16390,16370,986
|
|
20240502,102000,2080571420,16370,16390,16390,16360,786
|
|
20240502,101900,2067702810,16390,16370,16410,16360,1587
|
|
20240502,101800,2041691220,16370,16360,16370,16350,781
|
|
20240502,101700,2028915920,16360,16370,16370,16360,748
|
|
20240502,101600,2016678570,16370,16370,16370,16360,214
|
|
20240502,101500,2013176720,16360,16380,16380,16360,1198
|
|
20240502,101400,1993558980,16390,16390,16390,16380,129
|
|
20240502,101300,1991444830,16380,16400,16410,16380,903
|
|
20240502,101200,1976638000,16400,16400,16410,16400,1379
|
|
20240502,101100,1954021910,16410,16400,16410,16390,1911
|
|
20240502,101000,1922680130,16390,16410,16410,16390,931
|
|
20240502,100900,1907415120,16410,16400,16410,16390,580
|
|
20240502,100800,1897902350,16400,16400,16410,16390,1736
|
|
20240502,100700,1869433280,16410,16370,16410,16370,5887
|
|
20240502,100600,1772966110,16360,16380,16380,16360,892
|
|
20240502,100500,1758356820,16380,16380,16390,16380,486
|
|
20240502,100400,1750394330,16380,16380,16390,16360,821
|
|
20240502,100300,1736948750,16380,16350,16380,16350,803
|
|
20240502,100200,1723803450,16350,16350,16360,16330,957
|
|
20240502,100100,1708161660,16340,16350,16360,16340,4568
|
|
20240502,100000,1633504240,16360,16360,16360,16350,357
|
|
20240502,095900,1627666280,16350,16360,16360,16350,553
|
|
20240502,095800,1618624360,16350,16350,16360,16350,271
|
|
20240502,095700,1614192530,16350,16370,16380,16350,1050
|
|
20240502,095600,1597010120,16360,16370,16370,16360,375
|
|
20240502,095500,1590871840,16370,16380,16380,16360,215
|
|
20240502,095400,1587352390,16370,16370,16390,16370,1281
|
|
20240502,095300,1566373610,16380,16370,16380,16370,123
|
|
20240502,095200,1564359590,16380,16380,16390,16370,2081
|
|
20240502,095100,1530278760,16370,16370,16370,16360,538
|
|
20240502,095000,1521474470,16380,16360,16390,16350,965
|
|
20240502,094900,1505676630,16360,16350,16360,16350,298
|
|
20240502,094800,1500803270,16360,16360,16370,16350,513
|
|
20240502,094700,1492412440,16350,16370,16370,16350,314
|
|
20240502,094600,1487275230,16380,16340,16380,16340,1826
|
|
20240502,094500,1457421110,16350,16370,16400,16350,3611
|
|
20240502,094400,1398287960,16370,16350,16370,16350,613
|
|
20240502,094300,1388260750,16360,16360,16370,16350,558
|
|
20240502,094200,1379135420,16360,16350,16370,16350,130
|
|
20240502,094100,1377008460,16360,16370,16370,16350,816
|
|
20240502,094000,1363658460,16360,16350,16370,16350,2891
|
|
20240502,093900,1316387100,16350,16350,16360,16350,1822
|
|
20240502,093800,1286596390,16350,16360,16380,16350,693
|
|
20240502,093700,1275254700,16360,16360,16370,16350,651
|
|
20240502,093600,1264605740,16350,16350,16360,16350,414
|
|
20240502,093500,1257836760,16360,16350,16360,16340,130
|
|
20240502,093400,1255711060,16350,16350,16360,16340,730
|
|
20240502,093300,1243774410,16340,16350,16360,16330,673
|
|
20240502,093200,1232776990,16370,16380,16380,16340,2438
|
|
20240502,093100,1192906380,16380,16390,16400,16380,603
|
|
20240502,093000,1183024540,16390,16400,16400,16370,763
|
|
20240502,092900,1170519380,16390,16360,16390,16360,1754
|
|
20240502,092800,1141783570,16380,16370,16380,16350,737
|
|
20240502,092700,1129724860,16390,16390,16390,16370,323
|
|
20240502,092600,1124430910,16390,16360,16390,16350,428
|
|
20240502,092500,1117431930,16350,16360,16360,16340,2092
|
|
20240502,092400,1083234190,16360,16400,16400,16350,2307
|
|
20240502,092300,1045429770,16400,16390,16400,16390,569
|
|
20240502,092200,1036101540,16400,16410,16410,16390,748
|
|
20240502,092100,1023831390,16410,16400,16410,16390,2456
|
|
20240502,092000,983561130,16400,16410,16420,16400,1367
|
|
20240502,091900,961134050,16410,16420,16420,16410,1034
|
|
20240502,091800,944165020,16410,16370,16410,16370,2862
|
|
20240502,091700,897264200,16370,16340,16380,16340,1761
|
|
20240502,091600,868461440,16340,16340,16360,16340,1276
|
|
20240502,091500,847598990,16350,16340,16350,16340,1383
|
|
20240502,091400,824988670,16340,16350,16360,16340,1555
|
|
20240502,091300,799565060,16360,16330,16370,16330,1107
|
|
20240502,091200,781479770,16330,16380,16380,16320,2078
|
|
20240502,091100,747523950,16380,16370,16380,16360,364
|
|
20240502,091000,741567340,16370,16370,16380,16360,1089
|
|
20240502,090900,723738920,16370,16340,16380,16310,2146
|
|
20240502,090800,688668140,16340,16370,16370,16300,7843
|
|
20240502,090700,560596610,16370,16360,16370,16350,519
|
|
20240502,090600,552105250,16360,16360,16380,16360,1122
|
|
20240502,090500,533740320,16370,16320,16390,16320,2559
|
|
20240502,090400,491879370,16330,16330,16350,16230,2153
|
|
20240502,090300,456789750,16330,16300,16340,16300,359
|
|
20240502,090200,450933390,16300,16220,16300,16220,5002
|
|
20240502,090100,369631150,16210,16250,16250,16190,6703
|
|
20240502,090000,260957460,16240,16200,16300,16200,15517
|