604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,190000,1655182860,6860,6860,6860,6860,0
|
|
20240502,185900,1655182860,6860,6860,6860,6860,0
|
|
20240502,185800,1655182860,6860,6860,6860,6860,0
|
|
20240502,185700,1655182860,6860,6860,6860,6860,0
|
|
20240502,185600,1655182860,6860,6860,6860,6860,0
|
|
20240502,185500,1655182860,6860,6860,6860,6860,0
|
|
20240502,185400,1655182860,6860,6860,6860,6860,0
|
|
20240502,185300,1655182860,6860,6860,6860,6860,0
|
|
20240502,185200,1655182860,6860,6860,6860,6860,0
|
|
20240502,185100,1655182860,6860,6860,6860,6860,0
|
|
20240502,185000,1655182860,6860,6860,6860,6860,0
|
|
20240502,184900,1655182860,6860,6860,6860,6860,0
|
|
20240502,184800,1655182860,6860,6860,6860,6860,0
|
|
20240502,184700,1655182860,6860,6860,6860,6860,0
|
|
20240502,184600,1655182860,6860,6860,6860,6860,0
|
|
20240502,184500,1655182860,6860,6860,6860,6860,0
|
|
20240502,184400,1655182860,6860,6860,6860,6860,0
|
|
20240502,184300,1655182860,6860,6860,6860,6860,0
|
|
20240502,184200,1655182860,6860,6860,6860,6860,0
|
|
20240502,184100,1655182860,6860,6860,6860,6860,0
|
|
20240502,184000,1655182860,6860,6860,6860,6860,0
|
|
20240502,183900,1655182860,6860,6860,6860,6860,0
|
|
20240502,183800,1655182860,6860,6860,6860,6860,0
|
|
20240502,183700,1655182860,6860,6860,6860,6860,0
|
|
20240502,183600,1655182860,6860,6860,6860,6860,0
|
|
20240502,183500,1655182860,6860,6860,6860,6860,0
|
|
20240502,183400,1655182860,6860,6860,6860,6860,0
|
|
20240502,183300,1655182860,6860,6860,6860,6860,0
|
|
20240502,183200,1655182860,6860,6860,6860,6860,0
|
|
20240502,183100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,183000,1655182860,6860,6860,6860,6860,0
|
|
20240502,182900,1655182860,6860,6860,6860,6860,0
|
|
20240502,182800,1655182860,6860,6860,6860,6860,0
|
|
20240502,182700,1655182860,6860,6860,6860,6860,0
|
|
20240502,182600,1655182860,6860,6860,6860,6860,0
|
|
20240502,182500,1655182860,6860,6860,6860,6860,0
|
|
20240502,182400,1655182860,6860,6860,6860,6860,0
|
|
20240502,182300,1655182860,6860,6860,6860,6860,0
|
|
20240502,182200,1655182860,6860,6860,6860,6860,0
|
|
20240502,182100,1655182860,6860,6860,6860,6860,0
|
|
20240502,182000,1655182860,6860,6860,6860,6860,0
|
|
20240502,181900,1655182860,6860,6860,6860,6860,0
|
|
20240502,181800,1655182860,6860,6860,6860,6860,0
|
|
20240502,181700,1655182860,6860,6860,6860,6860,0
|
|
20240502,181600,1655182860,6860,6860,6860,6860,0
|
|
20240502,181500,1655182860,6860,6860,6860,6860,0
|
|
20240502,181400,1655182860,6860,6860,6860,6860,0
|
|
20240502,181300,1655182860,6860,6860,6860,6860,0
|
|
20240502,181200,1655182860,6860,6860,6860,6860,0
|
|
20240502,181100,1655182860,6860,6860,6860,6860,0
|
|
20240502,181000,1655182860,6860,6860,6860,6860,0
|
|
20240502,180900,1655182860,6860,6860,6860,6860,0
|
|
20240502,180800,1655182860,6860,6860,6860,6860,0
|
|
20240502,180700,1655182860,6860,6860,6860,6860,0
|
|
20240502,180600,1655182860,6860,6860,6860,6860,0
|
|
20240502,180500,1655182860,6860,6860,6860,6860,0
|
|
20240502,180400,1655182860,6860,6860,6860,6860,0
|
|
20240502,180300,1655182860,6860,6860,6860,6860,0
|
|
20240502,180200,1655182860,6860,6860,6860,6860,0
|
|
20240502,180100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,180000,1655182860,6860,6860,6860,6860,0
|
|
20240502,175900,1655182860,6860,6860,6860,6860,0
|
|
20240502,175800,1655182860,6860,6860,6860,6860,0
|
|
20240502,175700,1655182860,6860,6860,6860,6860,0
|
|
20240502,175600,1655182860,6860,6860,6860,6860,0
|
|
20240502,175500,1655182860,6860,6860,6860,6860,0
|
|
20240502,175400,1655182860,6860,6860,6860,6860,0
|
|
20240502,175300,1655182860,6860,6860,6860,6860,0
|
|
20240502,175200,1655182860,6860,6860,6860,6860,0
|
|
20240502,175100,1655182860,6860,6860,6860,6860,0
|
|
20240502,175000,1655182860,6860,6860,6860,6860,0
|
|
20240502,174900,1655182860,6860,6860,6860,6860,0
|
|
20240502,174800,1655182860,6860,6860,6860,6860,0
|
|
20240502,174700,1655182860,6860,6860,6860,6860,0
|
|
20240502,174600,1655182860,6860,6860,6860,6860,0
|
|
20240502,174500,1655182860,6860,6860,6860,6860,0
|
|
20240502,174400,1655182860,6860,6860,6860,6860,0
|
|
20240502,174300,1655182860,6860,6860,6860,6860,0
|
|
20240502,174200,1655182860,6860,6860,6860,6860,0
|
|
20240502,174100,1655182860,6860,6860,6860,6860,0
|
|
20240502,174000,1655182860,6860,6860,6860,6860,0
|
|
20240502,173900,1655182860,6860,6860,6860,6860,0
|
|
20240502,173800,1655182860,6860,6860,6860,6860,0
|
|
20240502,173700,1655182860,6860,6860,6860,6860,0
|
|
20240502,173600,1655182860,6860,6860,6860,6860,0
|
|
20240502,173500,1655182860,6860,6860,6860,6860,0
|
|
20240502,173400,1655182860,6860,6860,6860,6860,0
|
|
20240502,173300,1655182860,6860,6860,6860,6860,0
|
|
20240502,173200,1655182860,6860,6860,6860,6860,0
|
|
20240502,173100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,173000,1655182860,6860,6860,6860,6860,0
|
|
20240502,172900,1655182860,6860,6860,6860,6860,0
|
|
20240502,172800,1655182860,6860,6860,6860,6860,0
|
|
20240502,172700,1655182860,6860,6860,6860,6860,0
|
|
20240502,172600,1655182860,6860,6860,6860,6860,0
|
|
20240502,172500,1655182860,6860,6860,6860,6860,0
|
|
20240502,172400,1655182860,6860,6860,6860,6860,0
|
|
20240502,172300,1655182860,6860,6860,6860,6860,0
|
|
20240502,172200,1655182860,6860,6860,6860,6860,0
|
|
20240502,172100,1655182860,6860,6860,6860,6860,0
|
|
20240502,172000,1655182860,6860,6860,6860,6860,0
|
|
20240502,171900,1655182860,6860,6860,6860,6860,0
|
|
20240502,171800,1655182860,6860,6860,6860,6860,0
|
|
20240502,171700,1655182860,6860,6860,6860,6860,0
|
|
20240502,171600,1655182860,6860,6860,6860,6860,0
|
|
20240502,171500,1655182860,6860,6860,6860,6860,0
|
|
20240502,171400,1655182860,6860,6860,6860,6860,0
|
|
20240502,171300,1655182860,6860,6860,6860,6860,0
|
|
20240502,171200,1655182860,6860,6860,6860,6860,0
|
|
20240502,171100,1655182860,6860,6860,6860,6860,0
|
|
20240502,171000,1655182860,6860,6860,6860,6860,0
|
|
20240502,170900,1655182860,6860,6860,6860,6860,0
|
|
20240502,170800,1655182860,6860,6860,6860,6860,0
|
|
20240502,170700,1655182860,6860,6860,6860,6860,0
|
|
20240502,170600,1655182860,6860,6860,6860,6860,0
|
|
20240502,170500,1655182860,6860,6860,6860,6860,0
|
|
20240502,170400,1655182860,6860,6860,6860,6860,0
|
|
20240502,170300,1655182860,6860,6860,6860,6860,0
|
|
20240502,170200,1655182860,6860,6860,6860,6860,0
|
|
20240502,170100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,170000,1655182860,6860,6860,6860,6860,0
|
|
20240502,165900,1655182860,6860,6860,6860,6860,0
|
|
20240502,165800,1655182860,6860,6860,6860,6860,0
|
|
20240502,165700,1655182860,6860,6860,6860,6860,0
|
|
20240502,165600,1655182860,6860,6860,6860,6860,0
|
|
20240502,165500,1655182860,6860,6860,6860,6860,0
|
|
20240502,165400,1655182860,6860,6860,6860,6860,0
|
|
20240502,165300,1655182860,6860,6860,6860,6860,0
|
|
20240502,165200,1655182860,6860,6860,6860,6860,0
|
|
20240502,165100,1655182860,6860,6860,6860,6860,0
|
|
20240502,165000,1655182860,6860,6860,6860,6860,0
|
|
20240502,164900,1655182860,6860,6860,6860,6860,0
|
|
20240502,164800,1655182860,6860,6860,6860,6860,0
|
|
20240502,164700,1655182860,6860,6860,6860,6860,0
|
|
20240502,164600,1655182860,6860,6860,6860,6860,0
|
|
20240502,164500,1655182860,6860,6860,6860,6860,0
|
|
20240502,164400,1655182860,6860,6860,6860,6860,0
|
|
20240502,164300,1655182860,6860,6860,6860,6860,0
|
|
20240502,164200,1655182860,6860,6860,6860,6860,0
|
|
20240502,164100,1655182860,6860,6860,6860,6860,0
|
|
20240502,164000,1655182860,6860,6860,6860,6860,0
|
|
20240502,163900,1655182860,6860,6860,6860,6860,0
|
|
20240502,163800,1655182860,6860,6860,6860,6860,0
|
|
20240502,163700,1655182860,6860,6860,6860,6860,0
|
|
20240502,163600,1655182860,6860,6860,6860,6860,0
|
|
20240502,163500,1655182860,6860,6860,6860,6860,0
|
|
20240502,163400,1655182860,6860,6860,6860,6860,0
|
|
20240502,163300,1655182860,6860,6860,6860,6860,0
|
|
20240502,163200,1655182860,6860,6860,6860,6860,0
|
|
20240502,163100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,163000,1655182860,6860,6860,6860,6860,0
|
|
20240502,162900,1655182860,6860,6860,6860,6860,0
|
|
20240502,162800,1655182860,6860,6860,6860,6860,0
|
|
20240502,162700,1655182860,6860,6860,6860,6860,0
|
|
20240502,162600,1655182860,6860,6860,6860,6860,0
|
|
20240502,162500,1655182860,6860,6860,6860,6860,0
|
|
20240502,162400,1655182860,6860,6860,6860,6860,0
|
|
20240502,162300,1655182860,6860,6860,6860,6860,0
|
|
20240502,162200,1655182860,6860,6860,6860,6860,0
|
|
20240502,162100,1655182860,6860,6860,6860,6860,0
|
|
20240502,162000,1655182860,6860,6860,6860,6860,0
|
|
20240502,161900,1655182860,6860,6860,6860,6860,0
|
|
20240502,161800,1655182860,6860,6860,6860,6860,0
|
|
20240502,161700,1655182860,6860,6860,6860,6860,0
|
|
20240502,161600,1655182860,6860,6860,6860,6860,0
|
|
20240502,161500,1655182860,6860,6860,6860,6860,0
|
|
20240502,161400,1655182860,6860,6860,6860,6860,0
|
|
20240502,161300,1655182860,6860,6860,6860,6860,0
|
|
20240502,161200,1655182860,6860,6860,6860,6860,0
|
|
20240502,161100,1655182860,6860,6860,6860,6860,0
|
|
20240502,161000,1655182860,6860,6860,6860,6860,0
|
|
20240502,160900,1655182860,6860,6860,6860,6860,0
|
|
20240502,160800,1655182860,6860,6860,6860,6860,0
|
|
20240502,160700,1655182860,6860,6860,6860,6860,0
|
|
20240502,160600,1655182860,6860,6860,6860,6860,0
|
|
20240502,160500,1655182860,6860,6860,6860,6860,0
|
|
20240502,160400,1655182860,6860,6860,6860,6860,0
|
|
20240502,160300,1655182860,6860,6860,6860,6860,0
|
|
20240502,160200,1655182860,6860,6860,6860,6860,0
|
|
20240502,160100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,160000,1655182860,6860,6860,6860,6860,0
|
|
20240502,155900,1655182860,6860,6860,6860,6860,0
|
|
20240502,155800,1655182860,6860,6860,6860,6860,0
|
|
20240502,155700,1655182860,6860,6860,6860,6860,0
|
|
20240502,155600,1655182860,6860,6860,6860,6860,0
|
|
20240502,155500,1655182860,6860,6860,6860,6860,0
|
|
20240502,155400,1655182860,6860,6860,6860,6860,0
|
|
20240502,155300,1655182860,6860,6860,6860,6860,0
|
|
20240502,155200,1655182860,6860,6860,6860,6860,0
|
|
20240502,155100,1655182860,6860,6860,6860,6860,0
|
|
20240502,155000,1655182860,6860,6860,6860,6860,0
|
|
20240502,154900,1655182860,6860,6860,6860,6860,0
|
|
20240502,154800,1655182860,6860,6860,6860,6860,0
|
|
20240502,154700,1655182860,6860,6860,6860,6860,0
|
|
20240502,154600,1655182860,6860,6860,6860,6860,0
|
|
20240502,154500,1655182860,6860,6860,6860,6860,0
|
|
20240502,154400,1655182860,6860,6860,6860,6860,0
|
|
20240502,154300,1655182860,6860,6860,6860,6860,0
|
|
20240502,154200,1655182860,6860,6860,6860,6860,0
|
|
20240502,154100,1655182860,6860,6860,6860,6860,0
|
|
20240502,154000,1655182860,6860,6860,6860,6860,0
|
|
20240502,153900,1655182860,6860,6860,6860,6860,0
|
|
20240502,153800,1655182860,6860,6860,6860,6860,0
|
|
20240502,153700,1655182860,6860,6860,6860,6860,0
|
|
20240502,153600,1655182860,6860,6860,6860,6860,0
|
|
20240502,153500,1655182860,6860,6860,6860,6860,0
|
|
20240502,153400,1655182860,6860,6860,6860,6860,0
|
|
20240502,153300,1655182860,6860,6860,6860,6860,0
|
|
20240502,153200,1655182860,6860,6860,6860,6860,0
|
|
20240502,153100,1655182860,6860,6860,6860,6860,2902
|
|
20240502,153000,1655182860,6860,6860,6860,6860,2902
|
|
20240502,152900,1635275140,6860,6860,6860,6860,0
|
|
20240502,152800,1635275140,6860,6860,6860,6860,0
|
|
20240502,152700,1635275140,6860,6860,6860,6860,0
|
|
20240502,152600,1635275140,6860,6860,6860,6860,0
|
|
20240502,152500,1635275140,6860,6860,6860,6860,0
|
|
20240502,152400,1635275140,6860,6860,6860,6860,0
|
|
20240502,152300,1635275140,6860,6860,6860,6860,0
|
|
20240502,152200,1635275140,6860,6860,6860,6860,0
|
|
20240502,152100,1635275140,6860,6860,6860,6860,0
|
|
20240502,152000,1635275140,6860,6860,6860,6860,0
|
|
20240502,151900,1635275140,6860,6860,6870,6840,92
|
|
20240502,151800,1634644910,6860,6870,6870,6840,83
|
|
20240502,151700,1634075650,6860,6850,6870,6840,2726
|
|
20240502,151600,1615369700,6860,6850,6860,6850,952
|
|
20240502,151500,1608842680,6860,6860,6860,6850,529
|
|
20240502,151400,1605213750,6860,6860,6860,6860,41
|
|
20240502,151300,1604932490,6850,6840,6850,6840,695
|
|
20240502,151200,1600173520,6840,6840,6840,6840,225
|
|
20240502,151100,1598634520,6840,6840,6840,6840,80
|
|
20240502,151000,1598087320,6830,6840,6850,6830,393
|
|
20240502,150900,1595400810,6850,6850,6850,6840,43
|
|
20240502,150800,1595106270,6850,6850,6850,6840,89
|
|
20240502,150700,1594496680,6850,6840,6850,6840,150
|
|
20240502,150600,1593469850,6850,6850,6850,6850,79
|
|
20240502,150500,1592928700,6850,6850,6850,6840,65
|
|
20240502,150400,1592483620,6850,6840,6850,6840,236
|
|
20240502,150300,1590868410,6840,6840,6840,6840,1
|
|
20240502,150200,1590861570,6860,6860,6860,6860,14
|
|
20240502,150100,1590765530,6860,6850,6860,6830,213
|
|
20240502,150000,1589306880,6850,6840,6850,6840,21
|
|
20240502,145900,1589163230,6860,6860,6860,6860,1
|
|
20240502,145800,1589156370,6850,6850,6860,6850,459
|
|
20240502,145700,1586012200,6850,6850,6850,6850,699
|
|
20240502,145600,1581224050,6850,6850,6850,6850,0
|
|
20240502,145500,1581224050,6850,6850,6850,6840,10
|
|
20240502,145400,1581155570,6850,6850,6850,6850,0
|
|
20240502,145300,1581155570,6850,6840,6850,6840,6
|
|
20240502,145200,1581114520,6850,6840,6850,6840,4
|
|
20240502,145100,1581087150,6840,6850,6850,6840,105
|
|
20240502,145000,1580368900,6850,6850,6850,6850,0
|
|
20240502,144900,1580368900,6850,6840,6850,6840,516
|
|
20240502,144800,1576836570,6840,6830,6840,6830,2001
|
|
20240502,144700,1563149990,6830,6830,6830,6830,262
|
|
20240502,144600,1561360530,6830,6820,6830,6820,536
|
|
20240502,144500,1557699990,6830,6830,6830,6830,7
|
|
20240502,144400,1557652180,6830,6830,6830,6820,7
|
|
20240502,144300,1557604420,6820,6820,6830,6820,439
|
|
20240502,144200,1554610400,6830,6820,6830,6820,15
|
|
20240502,144100,1554508090,6830,6830,6830,6830,0
|
|
20240502,144000,1554508090,6830,6820,6830,6820,3
|
|
20240502,143900,1554487620,6830,6830,6830,6830,286
|
|
20240502,143800,1552534240,6830,6830,6830,6820,838
|
|
20240502,143700,1546810720,6830,6840,6840,6830,2949
|
|
20240502,143600,1526639590,6850,6850,6850,6850,342
|
|
20240502,143500,1524296890,6850,6850,6850,6850,33
|
|
20240502,143400,1524070840,6840,6850,6850,6840,687
|
|
20240502,143300,1519368910,6850,6850,6850,6850,0
|
|
20240502,143200,1519368910,6850,6850,6850,6850,1
|
|
20240502,143100,1519362060,6840,6840,6840,6840,3
|
|
20240502,143000,1519341540,6840,6840,6840,6840,10
|
|
20240502,142900,1519273140,6840,6840,6840,6840,0
|
|
20240502,142800,1519273140,6840,6840,6840,6840,2
|
|
20240502,142700,1519259460,6840,6850,6850,6840,20
|
|
20240502,142600,1519122560,6840,6840,6840,6840,1
|
|
20240502,142500,1519115720,6840,6850,6850,6840,9
|
|
20240502,142400,1519054090,6840,6850,6850,6840,296
|
|
20240502,142300,1517026590,6850,6840,6850,6840,136
|
|
20240502,142200,1516095580,6840,6840,6840,6840,3
|
|
20240502,142100,1516075060,6850,6850,6850,6840,23
|
|
20240502,142000,1515917610,6850,6850,6850,6850,0
|
|
20240502,141900,1515917610,6850,6840,6850,6840,135
|
|
20240502,141800,1514993130,6840,6840,6840,6840,0
|
|
20240502,141700,1514993130,6840,6840,6840,6840,0
|
|
20240502,141600,1514993130,6840,6840,6840,6840,93
|
|
20240502,141500,1514357010,6850,6850,6850,6850,8
|
|
20240502,141400,1514302210,6850,6850,6850,6850,1
|
|
20240502,141300,1514295360,6840,6850,6850,6840,362
|
|
20240502,141200,1511816490,6850,6850,6850,6850,209
|
|
20240502,141100,1510384840,6850,6850,6850,6850,2175
|
|
20240502,141000,1495486090,6850,6850,6850,6850,1026
|
|
20240502,140900,1488457990,6850,6860,6860,6850,4
|
|
20240502,140800,1488430570,6850,6850,6850,6850,10
|
|
20240502,140700,1488362070,6850,6850,6850,6850,103
|
|
20240502,140600,1487656520,6850,6850,6850,6850,21
|
|
20240502,140500,1487512670,6850,6860,6860,6850,17
|
|
20240502,140400,1487396150,6850,6860,6860,6850,3
|
|
20240502,140300,1487375590,6850,6860,6860,6850,386
|
|
20240502,140200,1484727820,6860,6860,6860,6860,5
|
|
20240502,140100,1484693520,6860,6850,6860,6850,34
|
|
20240502,140000,1484460310,6850,6850,6850,6850,228
|
|
20240502,135900,1482898510,6850,6850,6850,6850,21
|
|
20240502,135800,1482754660,6850,6850,6850,6850,2
|
|
20240502,135700,1482740960,6850,6860,6860,6850,21
|
|
20240502,135600,1482597100,6860,6860,6860,6860,1
|
|
20240502,135500,1482590240,6850,6860,6860,6850,53
|
|
20240502,135400,1482227110,6860,6860,6860,6860,5
|
|
20240502,135300,1482192810,6850,6860,6860,6850,2
|
|
20240502,135200,1482179100,6860,6850,6860,6850,38
|
|
20240502,135100,1481918790,6850,6850,6850,6850,200
|
|
20240502,135000,1480548790,6850,6850,6850,6850,33
|
|
20240502,134900,1480322740,6840,6840,6840,6830,381
|
|
20240502,134800,1477716720,6840,6840,6840,6840,0
|
|
20240502,134700,1477716720,6840,6840,6840,6840,664
|
|
20240502,134600,1473174960,6840,6840,6840,6840,18
|
|
20240502,134500,1473051840,6850,6850,6850,6850,7
|
|
20240502,134400,1473003890,6840,6850,6850,6840,295
|
|
20240502,134300,1470983240,6850,6850,6850,6850,1963
|
|
20240502,134200,1457536690,6850,6850,6850,6850,0
|
|
20240502,134100,1457536690,6850,6850,6850,6850,10
|
|
20240502,134000,1457468190,6860,6850,6860,6850,74
|
|
20240502,133900,1456961280,6850,6850,6850,6850,14
|
|
20240502,133800,1456865380,6850,6860,6860,6850,15
|
|
20240502,133700,1456762580,6850,6850,6850,6850,2
|
|
20240502,133600,1456748880,6850,6850,6850,6850,17
|
|
20240502,133500,1456632430,6850,6860,6860,6850,23
|
|
20240502,133400,1456474810,6850,6850,6850,6850,14
|
|
20240502,133300,1456378910,6850,6860,6860,6850,386
|
|
20240502,133200,1453734660,6850,6850,6850,6850,5
|
|
20240502,133100,1453700410,6860,6850,6860,6850,116
|
|
20240502,133000,1452904890,6850,6860,6860,6850,60
|
|
20240502,132900,1452493390,6850,6850,6850,6850,0
|
|
20240502,132800,1452493390,6850,6860,6860,6850,20
|
|
20240502,132700,1452356310,6860,6870,6870,6860,351
|
|
20240502,132600,1449948440,6870,6870,6870,6870,0
|
|
20240502,132500,1449948440,6870,6870,6870,6860,44
|
|
20240502,132400,1449646500,6870,6860,6870,6860,181
|
|
20240502,132300,1448404660,6860,6860,6860,6860,1
|
|
20240502,132200,1448397800,6850,6850,6850,6850,15
|
|
20240502,132100,1448295050,6850,6850,6850,6850,0
|
|
20240502,132000,1448295050,6850,6850,6850,6850,16
|
|
20240502,131900,1448185450,6860,6860,6860,6850,302
|
|
20240502,131800,1446113880,6860,6860,6860,6860,1
|
|
20240502,131700,1446107020,6850,6860,6860,6850,63
|
|
20240502,131600,1445675440,6850,6850,6850,6850,3
|
|
20240502,131500,1445654890,6860,6860,6860,6860,27
|
|
20240502,131400,1445469670,6850,6850,6850,6850,117
|
|
20240502,131300,1444668220,6850,6840,6850,6840,3
|
|
20240502,131200,1444647690,6840,6840,6840,6840,40
|
|
20240502,131100,1444374090,6850,6860,6860,6850,116
|
|
20240502,131000,1443578430,6860,6860,6860,6860,104
|
|
20240502,130900,1442864990,6860,6860,6860,6860,86
|
|
20240502,130800,1442275030,6860,6860,6860,6860,0
|
|
20240502,130700,1442275030,6860,6860,6860,6850,5
|
|
20240502,130600,1442240750,6850,6850,6850,6850,133
|
|
20240502,130500,1441329700,6860,6870,6870,6840,476
|
|
20240502,130400,1438064250,6870,6880,6890,6870,315
|
|
20240502,130300,1435897290,6880,6890,6890,6880,412
|
|
20240502,130200,1433058870,6900,6900,6900,6900,54
|
|
20240502,130100,1432686270,6900,6890,6900,6890,16
|
|
20240502,130000,1432576000,6900,6900,6900,6890,30
|
|
20240502,125900,1432369030,6900,6910,6910,6890,447
|
|
20240502,125800,1429283470,6910,6890,6910,6890,25
|
|
20240502,125700,1429111170,6910,6900,6910,6900,9
|
|
20240502,125600,1429049060,6900,6890,6900,6890,644
|
|
20240502,125500,1424605510,6890,6900,6900,6890,20
|
|
20240502,125400,1424467640,6900,6890,6900,6890,14
|
|
20240502,125300,1424371060,6890,6880,6890,6880,142
|
|
20240502,125200,1423392860,6880,6880,6890,6880,59
|
|
20240502,125100,1422986920,6880,6870,6880,6870,23
|
|
20240502,125000,1422828720,6860,6860,6860,6860,12
|
|
20240502,124900,1422746400,6860,6890,6890,6860,7
|
|
20240502,124800,1422698230,6860,6860,6860,6860,1
|
|
20240502,124700,1422691370,6860,6900,6900,6860,111
|
|
20240502,124600,1421929870,6900,6850,6910,6840,7414
|
|
20240502,124500,1370834740,6840,6850,6850,6840,17
|
|
20240502,124400,1370718390,6840,6840,6840,6840,0
|
|
20240502,124300,1370718390,6840,6840,6840,6840,2
|
|
20240502,124200,1370704710,6840,6850,6850,6840,33
|
|
20240502,124100,1370478960,6870,6870,6870,6870,0
|
|
20240502,124000,1370478960,6870,6840,6880,6840,6
|
|
20240502,123900,1370437850,6840,6870,6870,6840,296
|
|
20240502,123800,1368404630,6870,6870,6870,6870,0
|
|
20240502,123700,1368404630,6870,6840,6880,6840,15
|
|
20240502,123600,1368301920,6890,6870,6890,6870,331
|
|
20240502,123500,1366025570,6870,6870,6870,6850,224
|
|
20240502,123400,1364488900,6870,6840,6870,6820,315
|
|
20240502,123300,1362331400,6850,6850,6850,6850,0
|
|
20240502,123200,1362331400,6850,6830,6850,6830,300
|
|
20240502,123100,1360277120,6820,6820,6820,6820,162
|
|
20240502,123000,1359172280,6820,6820,6820,6820,1
|
|
20240502,122900,1359165460,6850,6840,6850,6820,1797
|
|
20240502,122800,1346864480,6840,6830,6840,6820,1300
|
|
20240502,122700,1337991110,6840,6840,6840,6840,2630
|
|
20240502,122600,1320001910,6840,6840,6840,6840,559
|
|
20240502,122500,1316178350,6850,6870,6870,6850,615
|
|
20240502,122400,1311962900,6860,6860,6870,6860,1144
|
|
20240502,122300,1304105820,6860,6870,6870,6860,625
|
|
20240502,122200,1299812760,6870,6870,6870,6870,502
|
|
20240502,122100,1296364020,6870,6880,6880,6850,511
|
|
20240502,122000,1292853630,6880,6850,6900,6850,2733
|
|
20240502,121900,1274049030,6850,6850,6850,6850,3
|
|
20240502,121800,1274028480,6850,6850,6850,6850,100
|
|
20240502,121700,1273343480,6850,6850,6850,6850,0
|
|
20240502,121600,1273343480,6850,6860,6860,6850,2460
|
|
20240502,121500,1256492300,6860,6870,6870,6860,1065
|
|
20240502,121400,1249186330,6860,6860,6860,6860,441
|
|
20240502,121300,1246161070,6860,6870,6870,6860,1042
|
|
20240502,121200,1239002550,6880,6890,6890,6880,729
|
|
20240502,121100,1233986830,6890,6890,6890,6890,90
|
|
20240502,121000,1233366730,6880,6880,6880,6880,63
|
|
20240502,120900,1232933290,6890,6890,6890,6890,2
|
|
20240502,120800,1232919510,6880,6880,6880,6880,10
|
|
20240502,120700,1232850710,6880,6880,6890,6880,28
|
|
20240502,120600,1232658060,6890,6890,6900,6890,221
|
|
20240502,120500,1231135360,6900,6890,6900,6890,248
|
|
20240502,120400,1229426560,6890,6890,6900,6890,199
|
|
20240502,120300,1228055440,6890,6890,6890,6890,1
|
|
20240502,120200,1228048550,6880,6880,6880,6880,193
|
|
20240502,120100,1226720710,6890,6880,6890,6880,1195
|
|
20240502,120000,1218488180,6890,6880,6890,6880,19
|
|
20240502,115900,1218357280,6880,6880,6890,6880,2173
|
|
20240502,115800,1203387040,6880,6870,6880,6870,25
|
|
20240502,115700,1203215090,6870,6870,6870,6870,1
|
|
20240502,115600,1203208220,6870,6870,6870,6870,10
|
|
20240502,115500,1203139520,6880,6890,6890,6880,1225
|
|
20240502,115400,1194711440,6890,6880,6890,6880,58
|
|
20240502,115300,1194312380,6880,6880,6890,6880,137
|
|
20240502,115200,1193369810,6890,6890,6890,6880,8
|
|
20240502,115100,1193314710,6880,6880,6880,6880,24
|
|
20240502,115000,1193149590,6880,6880,6880,6880,122
|
|
20240502,114900,1192310230,6880,6880,6880,6880,23
|
|
20240502,114800,1192151990,6880,6880,6880,6880,10
|
|
20240502,114700,1192083190,6890,6890,6890,6890,1
|
|
20240502,114600,1192076300,6890,6880,6890,6880,86
|
|
20240502,114500,1191484430,6880,6890,6890,6880,68
|
|
20240502,114400,1191015980,6880,6880,6890,6880,204
|
|
20240502,114300,1189612390,6880,6880,6890,6870,191
|
|
20240502,114200,1188298080,6880,6870,6880,6870,1520
|
|
20240502,114100,1177851920,6870,6880,6880,6870,325
|
|
20240502,114000,1175619160,6870,6900,6900,6870,6427
|
|
20240502,113900,1131306580,6900,6900,6910,6900,124
|
|
20240502,113800,1130450970,6900,6900,6940,6900,5651
|
|
20240502,113700,1091260370,6940,6890,6950,6890,12154
|
|
20240502,113600,1007232970,6890,6880,6900,6850,19837
|
|
20240502,113500,870459190,6880,6850,6880,6840,14026
|
|
20240502,113400,774196090,6840,6840,6840,6840,1247
|
|
20240502,113300,765666610,6840,6840,6850,6840,748
|
|
20240502,113200,760550280,6840,6840,6840,6840,1157
|
|
20240502,113100,752636400,6840,6840,6850,6830,1163
|
|
20240502,113000,744682150,6840,6820,6840,6820,1364
|
|
20240502,112900,735353100,6840,6840,6840,6820,2137
|
|
20240502,112800,720736040,6840,6840,6840,6840,343
|
|
20240502,112700,718389920,6840,6830,6850,6820,3368
|
|
20240502,112600,695347200,6830,6810,6830,6810,7268
|
|
20240502,112500,645776520,6810,6810,6810,6800,135
|
|
20240502,112400,644858430,6810,6800,6810,6800,219
|
|
20240502,112300,643369210,6800,6790,6800,6790,200
|
|
20240502,112200,642009240,6780,6780,6780,6780,197
|
|
20240502,112100,640673580,6780,6780,6780,6780,300
|
|
20240502,112000,638639580,6780,6780,6780,6780,120
|
|
20240502,111900,637825980,6780,6780,6800,6780,965
|
|
20240502,111800,631268230,6780,6780,6780,6780,300
|
|
20240502,111700,629234230,6770,6760,6770,6760,221
|
|
20240502,111600,627739250,6760,6760,6760,6760,12
|
|
20240502,111500,627658130,6760,6780,6780,6760,9
|
|
20240502,111400,627597150,6760,6760,6760,6760,10
|
|
20240502,111300,627529550,6760,6760,6760,6760,3
|
|
20240502,111200,627509270,6760,6770,6770,6760,488
|
|
20240502,111100,624209880,6760,6760,6760,6760,10
|
|
20240502,111000,624142280,6760,6760,6760,6760,2
|
|
20240502,110900,624128760,6800,6780,6800,6780,880
|
|
20240502,110800,618158090,6750,6750,6750,6750,11
|
|
20240502,110700,618083840,6750,6750,6750,6750,2
|
|
20240502,110600,618070340,6750,6750,6750,6750,0
|
|
20240502,110500,618070340,6750,6800,6800,6750,57
|
|
20240502,110400,617683240,6750,6750,6750,6750,3
|
|
20240502,110300,617662990,6740,6740,6740,6740,10
|
|
20240502,110200,617595590,6730,6760,6810,6730,1587
|
|
20240502,110100,606877850,6740,6750,6750,6740,1035
|
|
20240502,110000,599891820,6750,6750,6750,6750,117
|
|
20240502,105900,599102070,6750,6750,6760,6750,26
|
|
20240502,105800,598926470,6750,6750,6750,6740,1506
|
|
20240502,105700,588770520,6750,6750,6750,6750,23
|
|
20240502,105600,588615270,6750,6750,6750,6750,500
|
|
20240502,105500,585240270,6750,6770,6770,6750,1021
|
|
20240502,105400,578345580,6760,6760,6760,6760,155
|
|
20240502,105300,577297780,6760,6760,6760,6760,17
|
|
20240502,105200,577182860,6760,6760,6760,6760,142
|
|
20240502,105100,576222940,6780,6780,6780,6780,0
|
|
20240502,105000,576222940,6780,6780,6780,6780,0
|
|
20240502,104900,576222940,6780,6790,6790,6750,18
|
|
20240502,104800,576101310,6750,6750,6750,6750,21
|
|
20240502,104700,575959560,6790,6750,6790,6750,228
|
|
20240502,104600,574413490,6750,6780,6780,6750,6639
|
|
20240502,104500,529592980,6760,6780,6780,6760,33
|
|
20240502,104400,529369360,6760,6780,6780,6760,3372
|
|
20240502,104300,506559660,6780,6780,6780,6780,3
|
|
20240502,104200,506539320,6810,6810,6810,6810,1
|
|
20240502,104100,506532510,6780,6780,6810,6780,925
|
|
20240502,104000,500233620,6810,6800,6810,6780,969
|
|
20240502,103900,493652040,6830,6820,6830,6800,337
|
|
20240502,103800,491354660,6820,6810,6820,6800,238
|
|
20240502,103700,489735110,6810,6810,6810,6810,34
|
|
20240502,103600,489503570,6810,6810,6810,6810,4872
|
|
20240502,103500,456325250,6820,6810,6820,6810,10
|
|
20240502,103400,456257080,6820,6820,6820,6820,438
|
|
20240502,103300,453269920,6820,6830,6840,6820,515
|
|
20240502,103200,449749820,6830,6820,6830,6820,15
|
|
20240502,103100,449647470,6840,6830,6840,6830,3101
|
|
20240502,103000,428447710,6840,6840,6840,6840,229
|
|
20240502,102900,426881350,6840,6830,6840,6830,244
|
|
20240502,102800,425212620,6830,6810,6840,6810,2632
|
|
20240502,102700,407219810,6830,6830,6830,6830,29
|
|
20240502,102600,407021740,6810,6820,6840,6810,7323
|
|
20240502,102500,357033190,6810,6810,6820,6810,235
|
|
20240502,102400,355432610,6810,6810,6810,6810,286
|
|
20240502,102300,353484950,6810,6800,6810,6790,331
|
|
20240502,102200,351233480,6800,6800,6800,6800,2
|
|
20240502,102100,351219880,6790,6790,6790,6790,5
|
|
20240502,102000,351185930,6790,6790,6790,6790,36
|
|
20240502,101900,350941490,6790,6790,6790,6790,0
|
|
20240502,101800,350941490,6790,6790,6790,6790,411
|
|
20240502,101700,348150800,6790,6800,6800,6790,104
|
|
20240502,101600,347444180,6800,6800,6800,6800,3
|
|
20240502,101500,347423780,6800,6800,6800,6800,7
|
|
20240502,101400,347376180,6790,6790,6800,6790,240
|
|
20240502,101300,345744310,6790,6790,6790,6790,8
|
|
20240502,101200,345689990,6790,6800,6800,6790,11
|
|
20240502,101100,345615210,6810,6810,6820,6810,338
|
|
20240502,101000,343313370,6810,6800,6820,6800,990
|
|
20240502,100900,336571990,6810,6790,6810,6790,3694
|
|
20240502,100800,311455820,6780,6760,6780,6760,285
|
|
20240502,100700,309524000,6750,6750,6750,6750,40
|
|
20240502,100600,309254000,6750,6750,6750,6750,10
|
|
20240502,100500,309186500,6750,6760,6770,6750,31
|
|
20240502,100400,308977120,6760,6760,6760,6760,515
|
|
20240502,100300,305495720,6760,6760,6760,6760,25
|
|
20240502,100200,305326720,6770,6770,6770,6770,105
|
|
20240502,100100,304615870,6770,6770,6770,6770,304
|
|
20240502,100000,302557790,6780,6780,6780,6780,610
|
|
20240502,095900,298421990,6780,6780,6780,6780,31
|
|
20240502,095800,298211810,6780,6780,6780,6780,3
|
|
20240502,095700,298191470,6780,6790,6790,6780,23
|
|
20240502,095600,298035520,6790,6790,6790,6790,801
|
|
20240502,095500,292596730,6790,6790,6790,6790,7
|
|
20240502,095400,292549200,6790,6770,6790,6770,203
|
|
20240502,095300,291171620,6770,6760,6770,6760,151
|
|
20240502,095200,290150850,6760,6780,6790,6760,11
|
|
20240502,095100,290076260,6790,6770,6790,6770,596
|
|
20240502,095000,286029820,6760,6760,6760,6760,3
|
|
20240502,094900,286009540,6790,6790,6790,6780,686
|
|
20240502,094800,281354600,6790,6770,6790,6760,2035
|
|
20240502,094700,267559530,6770,6760,6770,6760,128
|
|
20240502,094600,266694220,6770,6770,6770,6770,100
|
|
20240502,094500,266017220,6760,6760,6770,6760,975
|
|
20240502,094400,259417520,6750,6750,6750,6750,0
|
|
20240502,094300,259417520,6750,6750,6750,6750,21
|
|
20240502,094200,259275770,6760,6760,6760,6760,0
|
|
20240502,094100,259275770,6760,6750,6760,6750,924
|
|
20240502,094000,253030770,6750,6750,6750,6750,101
|
|
20240502,093900,252349020,6750,6760,6760,6750,75
|
|
20240502,093800,251842050,6750,6750,6750,6750,22
|
|
20240502,093700,251693550,6750,6750,6750,6750,28
|
|
20240502,093600,251504550,6750,6750,6760,6750,525
|
|
20240502,093500,247960780,6750,6750,6750,6750,106
|
|
20240502,093400,247245280,6750,6760,6760,6750,510
|
|
20240502,093300,243802680,6750,6750,6750,6750,3
|
|
20240502,093200,243782430,6750,6750,6750,6750,80
|
|
20240502,093100,243242430,6750,6740,6750,6740,669
|
|
20240502,093000,238733270,6750,6750,6750,6750,1097
|
|
20240502,092900,231328520,6750,6750,6750,6750,19
|
|
20240502,092800,231200270,6750,6750,6750,6750,53
|
|
20240502,092700,230842520,6750,6760,6760,6750,29
|
|
20240502,092600,230646730,6760,6750,6760,6750,242
|
|
20240502,092500,229011430,6770,6750,6770,6750,803
|
|
20240502,092400,223590740,6750,6750,6750,6750,287
|
|
20240502,092300,221653490,6750,6760,6760,6750,499
|
|
20240502,092200,218282180,6760,6780,6780,6760,932
|
|
20240502,092100,211973970,6780,6770,6780,6770,907
|
|
20240502,092000,205833470,6780,6780,6780,6780,0
|
|
20240502,091900,205833470,6780,6780,6800,6780,708
|
|
20240502,091800,201029230,6780,6770,6780,6770,3
|
|
20240502,091700,201008910,6780,6780,6780,6780,1427
|
|
20240502,091600,191333850,6800,6810,6810,6780,726
|
|
20240502,091500,186407280,6810,6770,6820,6770,2458
|
|
20240502,091400,169647940,6770,6810,6820,6770,6163
|
|
20240502,091300,127647510,6810,6810,6810,6810,1433
|
|
20240502,091200,117888780,6820,6750,6820,6750,2000
|
|
20240502,091100,104276460,6750,6740,6750,6720,1811
|
|
20240502,091000,92065870,6740,6750,6820,6720,2357
|
|
20240502,090900,76081740,6810,6810,6820,6760,1007
|
|
20240502,090800,69232100,6820,6760,6820,6730,2181
|
|
20240502,090700,54489000,6770,6780,6780,6770,39
|
|
20240502,090600,54224920,6780,6780,6780,6770,107
|
|
20240502,090500,53499620,6780,6770,6830,6770,1125
|
|
20240502,090400,45835370,6770,6780,6780,6770,1264
|
|
20240502,090300,37271080,6780,6750,6780,6710,1833
|
|
20240502,090200,24900270,6750,6690,6750,6690,1558
|
|
20240502,090100,14408340,6640,6660,6670,6640,440
|
|
20240502,090000,11478460,6660,6710,6710,6660,1716
|