666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,200300,1263232750,15450,15450,15450,15450,76
|
|
20240502,200200,1263232750,15450,15450,15450,15450,0
|
|
20240502,200100,1263232750,15450,15450,15450,15450,0
|
|
20240502,200000,1263232750,15450,15450,15450,15450,0
|
|
20240502,195900,1263232750,15450,15450,15450,15450,0
|
|
20240502,195800,1263232750,15450,15450,15450,15450,0
|
|
20240502,195700,1263232750,15450,15450,15450,15450,0
|
|
20240502,195600,1263232750,15450,15450,15450,15450,0
|
|
20240502,195500,1263232750,15450,15450,15450,15450,0
|
|
20240502,195400,1263232750,15450,15450,15450,15450,0
|
|
20240502,195300,1263232750,15450,15450,15450,15450,0
|
|
20240502,195200,1263232750,15450,15450,15450,15450,0
|
|
20240502,195100,1263232750,15450,15450,15450,15450,0
|
|
20240502,195000,1263232750,15450,15450,15450,15450,0
|
|
20240502,194900,1263232750,15450,15450,15450,15450,0
|
|
20240502,194800,1263232750,15450,15450,15450,15450,0
|
|
20240502,194700,1263232750,15450,15450,15450,15450,0
|
|
20240502,194600,1263232750,15450,15450,15450,15450,0
|
|
20240502,194500,1263232750,15450,15450,15450,15450,0
|
|
20240502,194400,1263232750,15450,15450,15450,15450,0
|
|
20240502,194300,1263232750,15450,15450,15450,15450,0
|
|
20240502,194200,1263232750,15450,15450,15450,15450,0
|
|
20240502,194100,1263232750,15450,15450,15450,15450,0
|
|
20240502,194000,1263232750,15450,15450,15450,15450,0
|
|
20240502,193900,1263232750,15450,15450,15450,15450,0
|
|
20240502,193800,1263232750,15450,15450,15450,15450,0
|
|
20240502,193700,1263232750,15450,15450,15450,15450,0
|
|
20240502,193600,1263232750,15450,15450,15450,15450,0
|
|
20240502,193500,1263232750,15450,15450,15450,15450,0
|
|
20240502,193400,1263232750,15450,15450,15450,15450,0
|
|
20240502,193300,1263232750,15450,15450,15450,15450,76
|
|
20240502,193200,1263232750,15450,15450,15450,15450,0
|
|
20240502,193100,1263232750,15450,15450,15450,15450,0
|
|
20240502,193000,1263232750,15450,15450,15450,15450,0
|
|
20240502,192900,1263232750,15450,15450,15450,15450,0
|
|
20240502,192800,1263232750,15450,15450,15450,15450,0
|
|
20240502,192700,1263232750,15450,15450,15450,15450,0
|
|
20240502,192600,1263232750,15450,15450,15450,15450,0
|
|
20240502,192500,1263232750,15450,15450,15450,15450,0
|
|
20240502,192400,1263232750,15450,15450,15450,15450,0
|
|
20240502,192300,1263232750,15450,15450,15450,15450,0
|
|
20240502,192200,1263232750,15450,15450,15450,15450,0
|
|
20240502,192100,1263232750,15450,15450,15450,15450,0
|
|
20240502,192000,1263232750,15450,15450,15450,15450,0
|
|
20240502,191900,1263232750,15450,15450,15450,15450,0
|
|
20240502,191800,1263232750,15450,15450,15450,15450,0
|
|
20240502,191700,1263232750,15450,15450,15450,15450,0
|
|
20240502,191600,1263232750,15450,15450,15450,15450,0
|
|
20240502,191500,1263232750,15450,15450,15450,15450,0
|
|
20240502,191400,1263232750,15450,15450,15450,15450,0
|
|
20240502,191300,1263232750,15450,15450,15450,15450,0
|
|
20240502,191200,1263232750,15450,15450,15450,15450,0
|
|
20240502,191100,1263232750,15450,15450,15450,15450,0
|
|
20240502,191000,1263232750,15450,15450,15450,15450,0
|
|
20240502,190900,1263232750,15450,15450,15450,15450,0
|
|
20240502,190800,1263232750,15450,15450,15450,15450,0
|
|
20240502,190700,1263232750,15450,15450,15450,15450,0
|
|
20240502,190600,1263232750,15450,15450,15450,15450,0
|
|
20240502,190500,1263232750,15450,15450,15450,15450,0
|
|
20240502,190400,1263232750,15450,15450,15450,15450,0
|
|
20240502,190300,1263232750,15450,15450,15450,15450,76
|
|
20240502,190200,1263232750,15450,15450,15450,15450,0
|
|
20240502,190100,1263232750,15450,15450,15450,15450,0
|
|
20240502,190000,1263232750,15450,15450,15450,15450,0
|
|
20240502,185900,1263232750,15450,15450,15450,15450,0
|
|
20240502,185800,1263232750,15450,15450,15450,15450,0
|
|
20240502,185700,1263232750,15450,15450,15450,15450,0
|
|
20240502,185600,1263232750,15450,15450,15450,15450,0
|
|
20240502,185500,1263232750,15450,15450,15450,15450,0
|
|
20240502,185400,1263232750,15450,15450,15450,15450,0
|
|
20240502,185300,1263232750,15450,15450,15450,15450,0
|
|
20240502,185200,1263232750,15450,15450,15450,15450,0
|
|
20240502,185100,1263232750,15450,15450,15450,15450,0
|
|
20240502,185000,1263232750,15450,15450,15450,15450,0
|
|
20240502,184900,1263232750,15450,15450,15450,15450,0
|
|
20240502,184800,1263232750,15450,15450,15450,15450,0
|
|
20240502,184700,1263232750,15450,15450,15450,15450,0
|
|
20240502,184600,1263232750,15450,15450,15450,15450,0
|
|
20240502,184500,1263232750,15450,15450,15450,15450,0
|
|
20240502,184400,1263232750,15450,15450,15450,15450,0
|
|
20240502,184300,1263232750,15450,15450,15450,15450,0
|
|
20240502,184200,1263232750,15450,15450,15450,15450,0
|
|
20240502,184100,1263232750,15450,15450,15450,15450,0
|
|
20240502,184000,1263232750,15450,15450,15450,15450,0
|
|
20240502,183900,1263232750,15450,15450,15450,15450,0
|
|
20240502,183800,1263232750,15450,15450,15450,15450,0
|
|
20240502,183700,1263232750,15450,15450,15450,15450,0
|
|
20240502,183600,1263232750,15450,15450,15450,15450,0
|
|
20240502,183500,1263232750,15450,15450,15450,15450,0
|
|
20240502,183400,1263232750,15450,15450,15450,15450,0
|
|
20240502,183300,1263232750,15450,15450,15450,15450,76
|
|
20240502,183200,1263232750,15450,15450,15450,15450,0
|
|
20240502,183100,1263232750,15450,15450,15450,15450,0
|
|
20240502,183000,1263232750,15450,15450,15450,15450,0
|
|
20240502,182900,1263232750,15450,15450,15450,15450,0
|
|
20240502,182800,1263232750,15450,15450,15450,15450,0
|
|
20240502,182700,1263232750,15450,15450,15450,15450,0
|
|
20240502,182600,1263232750,15450,15450,15450,15450,0
|
|
20240502,182500,1263232750,15450,15450,15450,15450,0
|
|
20240502,182400,1263232750,15450,15450,15450,15450,0
|
|
20240502,182300,1263232750,15450,15450,15450,15450,0
|
|
20240502,182200,1263232750,15450,15450,15450,15450,0
|
|
20240502,182100,1263232750,15450,15450,15450,15450,0
|
|
20240502,182000,1263232750,15450,15450,15450,15450,0
|
|
20240502,181900,1263232750,15450,15450,15450,15450,0
|
|
20240502,181800,1263232750,15450,15450,15450,15450,0
|
|
20240502,181700,1263232750,15450,15450,15450,15450,0
|
|
20240502,181600,1263232750,15450,15450,15450,15450,0
|
|
20240502,181500,1263232750,15450,15450,15450,15450,0
|
|
20240502,181400,1263232750,15450,15450,15450,15450,0
|
|
20240502,181300,1263232750,15450,15450,15450,15450,0
|
|
20240502,181200,1263232750,15450,15450,15450,15450,0
|
|
20240502,181100,1263232750,15450,15450,15450,15450,0
|
|
20240502,181000,1263232750,15450,15450,15450,15450,0
|
|
20240502,180900,1263232750,15450,15450,15450,15450,0
|
|
20240502,180800,1263232750,15450,15450,15450,15450,0
|
|
20240502,180700,1263232750,15450,15450,15450,15450,0
|
|
20240502,180600,1263232750,15450,15450,15450,15450,0
|
|
20240502,180500,1263232750,15450,15450,15450,15450,0
|
|
20240502,180400,1263232750,15450,15450,15450,15450,0
|
|
20240502,180300,1263232750,15450,15450,15450,15450,76
|
|
20240502,180200,1263232750,15450,15450,15450,15450,0
|
|
20240502,180100,1263232750,15450,15450,15450,15450,0
|
|
20240502,180000,1263232750,15450,15450,15450,15450,0
|
|
20240502,175900,1263232750,15450,15450,15450,15450,0
|
|
20240502,175800,1263232750,15450,15450,15450,15450,0
|
|
20240502,175700,1263232750,15450,15450,15450,15450,0
|
|
20240502,175600,1263232750,15450,15450,15450,15450,0
|
|
20240502,175500,1263232750,15450,15450,15450,15450,0
|
|
20240502,175400,1263232750,15450,15450,15450,15450,0
|
|
20240502,175300,1263232750,15450,15450,15450,15450,0
|
|
20240502,175200,1263232750,15450,15450,15450,15450,0
|
|
20240502,175100,1263232750,15450,15450,15450,15450,0
|
|
20240502,175000,1263232750,15450,15450,15450,15450,0
|
|
20240502,174900,1263232750,15450,15450,15450,15450,0
|
|
20240502,174800,1263232750,15450,15450,15450,15450,0
|
|
20240502,174700,1263232750,15450,15450,15450,15450,0
|
|
20240502,174600,1263232750,15450,15450,15450,15450,0
|
|
20240502,174500,1263232750,15450,15450,15450,15450,0
|
|
20240502,174400,1263232750,15450,15450,15450,15450,0
|
|
20240502,174300,1263232750,15450,15450,15450,15450,0
|
|
20240502,174200,1263232750,15450,15450,15450,15450,0
|
|
20240502,174100,1263232750,15450,15450,15450,15450,0
|
|
20240502,174000,1263232750,15450,15450,15450,15450,0
|
|
20240502,173900,1263232750,15450,15450,15450,15450,0
|
|
20240502,173800,1263232750,15450,15450,15450,15450,0
|
|
20240502,173700,1263232750,15450,15450,15450,15450,0
|
|
20240502,173600,1263232750,15450,15450,15450,15450,0
|
|
20240502,173500,1263232750,15450,15450,15450,15450,0
|
|
20240502,173400,1263232750,15450,15450,15450,15450,0
|
|
20240502,173300,1263232750,15450,15450,15450,15450,76
|
|
20240502,173200,1263232750,15450,15450,15450,15450,0
|
|
20240502,173100,1263232750,15450,15450,15450,15450,0
|
|
20240502,173000,1263232750,15450,15450,15450,15450,0
|
|
20240502,172900,1263232750,15450,15450,15450,15450,0
|
|
20240502,172800,1263232750,15450,15450,15450,15450,0
|
|
20240502,172700,1263232750,15450,15450,15450,15450,0
|
|
20240502,172600,1263232750,15450,15450,15450,15450,0
|
|
20240502,172500,1263232750,15450,15450,15450,15450,0
|
|
20240502,172400,1263232750,15450,15450,15450,15450,0
|
|
20240502,172300,1263232750,15450,15450,15450,15450,0
|
|
20240502,172200,1263232750,15450,15450,15450,15450,0
|
|
20240502,172100,1263232750,15450,15450,15450,15450,0
|
|
20240502,172000,1263232750,15450,15450,15450,15450,0
|
|
20240502,171900,1263232750,15450,15450,15450,15450,0
|
|
20240502,171800,1263232750,15450,15450,15450,15450,0
|
|
20240502,171700,1263232750,15450,15450,15450,15450,0
|
|
20240502,171600,1263232750,15450,15450,15450,15450,0
|
|
20240502,171500,1263232750,15450,15450,15450,15450,0
|
|
20240502,171400,1263232750,15450,15450,15450,15450,0
|
|
20240502,171300,1263232750,15450,15450,15450,15450,0
|
|
20240502,171200,1263232750,15450,15450,15450,15450,0
|
|
20240502,171100,1263232750,15450,15450,15450,15450,0
|
|
20240502,171000,1263232750,15450,15450,15450,15450,0
|
|
20240502,170900,1263232750,15450,15450,15450,15450,0
|
|
20240502,170800,1263232750,15450,15450,15450,15450,0
|
|
20240502,170700,1263232750,15450,15450,15450,15450,0
|
|
20240502,170600,1263232750,15450,15450,15450,15450,0
|
|
20240502,170500,1263232750,15450,15450,15450,15450,0
|
|
20240502,170400,1263232750,15450,15450,15450,15450,0
|
|
20240502,170300,1263232750,15450,15450,15450,15450,76
|
|
20240502,170200,1263232750,15450,15450,15450,15450,0
|
|
20240502,170100,1263232750,15450,15450,15450,15450,0
|
|
20240502,170000,1263232750,15450,15450,15450,15450,0
|
|
20240502,165900,1263232750,15450,15450,15450,15450,0
|
|
20240502,165800,1263232750,15450,15450,15450,15450,0
|
|
20240502,165700,1263232750,15450,15450,15450,15450,0
|
|
20240502,165600,1263232750,15450,15450,15450,15450,0
|
|
20240502,165500,1263232750,15450,15450,15450,15450,0
|
|
20240502,165400,1263232750,15450,15450,15450,15450,0
|
|
20240502,165300,1263232750,15450,15450,15450,15450,0
|
|
20240502,165200,1263232750,15450,15450,15450,15450,0
|
|
20240502,165100,1263232750,15450,15450,15450,15450,0
|
|
20240502,165000,1263232750,15450,15450,15450,15450,0
|
|
20240502,164900,1263232750,15450,15450,15450,15450,0
|
|
20240502,164800,1263232750,15450,15450,15450,15450,0
|
|
20240502,164700,1263232750,15450,15450,15450,15450,0
|
|
20240502,164600,1263232750,15450,15450,15450,15450,0
|
|
20240502,164500,1263232750,15450,15450,15450,15450,0
|
|
20240502,164400,1263232750,15450,15450,15450,15450,0
|
|
20240502,164300,1263232750,15450,15450,15450,15450,0
|
|
20240502,164200,1263232750,15450,15450,15450,15450,0
|
|
20240502,164100,1263232750,15450,15450,15450,15450,0
|
|
20240502,164000,1263232750,15450,15450,15450,15450,0
|
|
20240502,163900,1263232750,15450,15450,15450,15450,0
|
|
20240502,163800,1263232750,15450,15450,15450,15450,0
|
|
20240502,163700,1263232750,15450,15450,15450,15450,0
|
|
20240502,163600,1263232750,15450,15450,15450,15450,0
|
|
20240502,163500,1263232750,15450,15450,15450,15450,0
|
|
20240502,163400,1263232750,15450,15450,15450,15450,0
|
|
20240502,163300,1263232750,15450,15450,15450,15450,76
|
|
20240502,163200,1263232750,15450,15450,15450,15450,0
|
|
20240502,163100,1263232750,15450,15450,15450,15450,0
|
|
20240502,163000,1263232750,15450,15450,15450,15450,0
|
|
20240502,162900,1263232750,15450,15450,15450,15450,0
|
|
20240502,162800,1263232750,15450,15450,15450,15450,0
|
|
20240502,162700,1263232750,15450,15450,15450,15450,0
|
|
20240502,162600,1263232750,15450,15450,15450,15450,0
|
|
20240502,162500,1263232750,15450,15450,15450,15450,0
|
|
20240502,162400,1263232750,15450,15450,15450,15450,0
|
|
20240502,162300,1263232750,15450,15450,15450,15450,0
|
|
20240502,162200,1263232750,15450,15450,15450,15450,0
|
|
20240502,162100,1263232750,15450,15450,15450,15450,0
|
|
20240502,162000,1263232750,15450,15450,15450,15450,0
|
|
20240502,161900,1263232750,15450,15450,15450,15450,0
|
|
20240502,161800,1263232750,15450,15450,15450,15450,0
|
|
20240502,161700,1263232750,15450,15450,15450,15450,0
|
|
20240502,161600,1263232750,15450,15450,15450,15450,0
|
|
20240502,161500,1263232750,15450,15450,15450,15450,0
|
|
20240502,161400,1263232750,15450,15450,15450,15450,0
|
|
20240502,161300,1263232750,15450,15450,15450,15450,0
|
|
20240502,161200,1263232750,15450,15450,15450,15450,0
|
|
20240502,161100,1263232750,15450,15450,15450,15450,0
|
|
20240502,161000,1263232750,15450,15450,15450,15450,0
|
|
20240502,160900,1263232750,15450,15450,15450,15450,0
|
|
20240502,160800,1263232750,15450,15450,15450,15450,0
|
|
20240502,160700,1263232750,15450,15450,15450,15450,0
|
|
20240502,160600,1263232750,15450,15450,15450,15450,0
|
|
20240502,160500,1263232750,15450,15450,15450,15450,0
|
|
20240502,160400,1263232750,15450,15450,15450,15450,0
|
|
20240502,160300,1263232750,15450,15450,15450,15450,76
|
|
20240502,160200,1263232750,15450,15450,15450,15450,0
|
|
20240502,160100,1263232750,15450,15450,15450,15450,0
|
|
20240502,160000,1263232750,15450,15450,15450,15450,0
|
|
20240502,155900,1263232750,15450,15450,15450,15450,0
|
|
20240502,155800,1263232750,15450,15450,15450,15450,0
|
|
20240502,155700,1263232750,15450,15450,15450,15450,0
|
|
20240502,155600,1263232750,15450,15450,15450,15450,0
|
|
20240502,155500,1263232750,15450,15450,15450,15450,0
|
|
20240502,155400,1263232750,15450,15450,15450,15450,0
|
|
20240502,155300,1263232750,15450,15450,15450,15450,0
|
|
20240502,155200,1263232750,15450,15450,15450,15450,0
|
|
20240502,155100,1263232750,15450,15450,15450,15450,0
|
|
20240502,155000,1263232750,15450,15450,15450,15450,0
|
|
20240502,154900,1263232750,15450,15450,15450,15450,0
|
|
20240502,154800,1263232750,15450,15450,15450,15450,0
|
|
20240502,154700,1263232750,15450,15450,15450,15450,0
|
|
20240502,154600,1263232750,15450,15450,15450,15450,0
|
|
20240502,154500,1263232750,15450,15450,15450,15450,0
|
|
20240502,154400,1263232750,15450,15450,15450,15450,0
|
|
20240502,154300,1263232750,15450,15450,15450,15450,0
|
|
20240502,154200,1263232750,15450,15450,15450,15450,0
|
|
20240502,154100,1263232750,15450,15450,15450,15450,0
|
|
20240502,154000,1263232750,15450,15450,15450,15450,0
|
|
20240502,153900,1263232750,15450,15450,15450,15450,0
|
|
20240502,153800,1263232750,15450,15450,15450,15450,0
|
|
20240502,153700,1263232750,15450,15450,15450,15450,0
|
|
20240502,153600,1263232750,15450,15450,15450,15450,0
|
|
20240502,153500,1263232750,15450,15450,15450,15450,0
|
|
20240502,153400,1263232750,15450,15450,15450,15450,0
|
|
20240502,153300,1263232750,15450,15450,15450,15450,76
|
|
20240502,153200,1263232750,15450,15450,15450,15450,0
|
|
20240502,153100,1263232750,15450,15450,15450,15450,0
|
|
20240502,153000,1263232750,15450,15450,15450,15450,76
|
|
20240502,152900,1262058550,15440,15440,15440,15440,0
|
|
20240502,152800,1262058550,15440,15440,15440,15440,0
|
|
20240502,152700,1262058550,15440,15440,15440,15440,0
|
|
20240502,152600,1262058550,15440,15440,15440,15440,0
|
|
20240502,152500,1262058550,15440,15440,15440,15440,0
|
|
20240502,152400,1262058550,15440,15440,15440,15440,0
|
|
20240502,152300,1262058550,15440,15440,15440,15440,0
|
|
20240502,152200,1262058550,15440,15440,15440,15440,0
|
|
20240502,152100,1262058550,15440,15440,15440,15440,0
|
|
20240502,152000,1262058550,15440,15440,15440,15440,0
|
|
20240502,151900,1262058550,15440,15470,15470,15430,336
|
|
20240502,151800,1256870610,15480,15470,15480,15470,9
|
|
20240502,151700,1256731370,15480,15500,15500,15480,54
|
|
20240502,151600,1255894740,15500,15500,15500,15490,48
|
|
20240502,151500,1255150760,15500,15490,15500,15490,66
|
|
20240502,151400,1254127790,15490,15500,15500,15490,82
|
|
20240502,151300,1252856900,15500,15500,15500,15500,70
|
|
20240502,151200,1251771900,15500,15510,15510,15500,98
|
|
20240502,151100,1250252570,15510,15490,15510,15480,86
|
|
20240502,151000,1248919840,15490,15490,15500,15480,86
|
|
20240502,150900,1247587590,15500,15500,15500,15500,85
|
|
20240502,150800,1246270090,15500,15510,15510,15500,78
|
|
20240502,150700,1245060520,15510,15500,15510,15500,76
|
|
20240502,150600,1243882290,15500,15500,15500,15500,72
|
|
20240502,150500,1242766290,15500,15500,15500,15500,75
|
|
20240502,150400,1241603790,15500,15500,15500,15500,53
|
|
20240502,150300,1240782290,15500,15510,15510,15500,58
|
|
20240502,150200,1239883050,15510,15500,15510,15500,64
|
|
20240502,150100,1238890930,15500,15500,15500,15500,96
|
|
20240502,150000,1237402930,15500,15500,15500,15500,74
|
|
20240502,145900,1236255930,15500,15500,15500,15500,77
|
|
20240502,145800,1235062430,15500,15500,15500,15500,99
|
|
20240502,145700,1233527930,15500,15500,15500,15500,70
|
|
20240502,145600,1232442930,15500,15500,15500,15500,85
|
|
20240502,145500,1231125430,15500,15500,15500,15500,68
|
|
20240502,145400,1230071430,15500,15500,15510,15500,106
|
|
20240502,145300,1228428180,15500,15500,15500,15500,67
|
|
20240502,145200,1227389680,15500,15500,15500,15500,53
|
|
20240502,145100,1226568180,15500,15520,15520,15500,113
|
|
20240502,145000,1224816260,15520,15530,15530,15510,79
|
|
20240502,144900,1223589970,15510,15500,15510,15500,160
|
|
20240502,144800,1221109490,15500,15500,15510,15500,80
|
|
20240502,144700,1219869440,15500,15500,15500,15500,89
|
|
20240502,144600,1218489940,15500,15500,15500,15490,199
|
|
20240502,144500,1215405600,15500,15480,15500,15480,311
|
|
20240502,144400,1210588270,15470,15450,15470,15450,198
|
|
20240502,144300,1207526840,15450,15450,15450,15440,67
|
|
20240502,144200,1206491760,15430,15430,15430,15430,0
|
|
20240502,144100,1206491760,15430,15430,15430,15430,0
|
|
20240502,144000,1206491760,15430,15430,15430,15430,0
|
|
20240502,143900,1206491760,15430,15430,15430,15430,1
|
|
20240502,143800,1206476330,15430,15430,15430,15430,0
|
|
20240502,143700,1206476330,15430,15440,15440,15430,17
|
|
20240502,143600,1206213910,15430,15430,15430,15430,28
|
|
20240502,143500,1205781870,15430,15430,15430,15430,1
|
|
20240502,143400,1205766440,15440,15440,15440,15440,0
|
|
20240502,143300,1205766440,15440,15440,15440,15440,0
|
|
20240502,143200,1205766440,15440,15440,15440,15440,0
|
|
20240502,143100,1205766440,15440,15440,15440,15440,0
|
|
20240502,143000,1205766440,15440,15440,15440,15440,9
|
|
20240502,142900,1205627480,15440,15440,15440,15440,7
|
|
20240502,142800,1205519400,15440,15440,15440,15440,0
|
|
20240502,142700,1205519400,15440,15440,15440,15440,20
|
|
20240502,142600,1205210600,15420,15420,15420,15420,17
|
|
20240502,142500,1204948460,15420,15420,15420,15420,1
|
|
20240502,142400,1204933040,15420,15420,15420,15420,0
|
|
20240502,142300,1204933040,15420,15420,15420,15420,0
|
|
20240502,142200,1204933040,15420,15420,15420,15420,1
|
|
20240502,142100,1204917620,15420,15420,15420,15420,0
|
|
20240502,142000,1204917620,15420,15420,15420,15420,0
|
|
20240502,141900,1204917620,15420,15420,15420,15420,0
|
|
20240502,141800,1204917620,15420,15420,15420,15420,0
|
|
20240502,141700,1204917620,15420,15420,15420,15420,0
|
|
20240502,141600,1204917620,15420,15420,15420,15420,0
|
|
20240502,141500,1204917620,15420,15420,15420,15420,0
|
|
20240502,141400,1204917620,15420,15450,15450,15420,275
|
|
20240502,141300,1200676280,15460,15460,15460,15460,35
|
|
20240502,141200,1200135180,15460,15450,15460,15450,41
|
|
20240502,141100,1199501530,15430,15430,15440,15430,792
|
|
20240502,141000,1187280530,15430,15450,15450,15430,281
|
|
20240502,140900,1182942130,15450,15470,15470,15450,241
|
|
20240502,140800,1179218180,15470,15470,15470,15470,9
|
|
20240502,140700,1179078950,15470,15470,15470,15470,18
|
|
20240502,140600,1178800490,15470,15470,15470,15470,4
|
|
20240502,140500,1178738610,15470,15470,15470,15470,0
|
|
20240502,140400,1178738610,15470,15470,15470,15470,0
|
|
20240502,140300,1178738610,15470,15470,15470,15470,14
|
|
20240502,140200,1178522030,15480,15480,15480,15480,125
|
|
20240502,140100,1176587030,15480,15480,15480,15480,245
|
|
20240502,140000,1172794430,15480,15480,15480,15480,2
|
|
20240502,135900,1172763470,15470,15470,15470,15470,0
|
|
20240502,135800,1172763470,15470,15470,15470,15470,26
|
|
20240502,135700,1172361250,15480,15480,15480,15480,0
|
|
20240502,135600,1172361250,15480,15480,15480,15480,0
|
|
20240502,135500,1172361250,15480,15480,15480,15480,50
|
|
20240502,135400,1171587250,15470,15470,15470,15470,0
|
|
20240502,135300,1171587250,15470,15470,15470,15470,0
|
|
20240502,135200,1171587250,15470,15470,15470,15470,33
|
|
20240502,135100,1171076740,15460,15460,15460,15460,0
|
|
20240502,135000,1171076740,15460,15460,15460,15460,17
|
|
20240502,134900,1170813920,15470,15470,15470,15470,0
|
|
20240502,134800,1170813920,15470,15470,15470,15470,0
|
|
20240502,134700,1170813920,15470,15470,15470,15470,0
|
|
20240502,134600,1170813920,15470,15470,15470,15470,0
|
|
20240502,134500,1170813920,15470,15470,15470,15470,0
|
|
20240502,134400,1170813920,15470,15480,15480,15460,15
|
|
20240502,134300,1170581950,15480,15480,15480,15480,0
|
|
20240502,134200,1170581950,15480,15480,15480,15480,0
|
|
20240502,134100,1170581950,15480,15480,15480,15480,0
|
|
20240502,134000,1170581950,15480,15480,15480,15480,5
|
|
20240502,133900,1170504550,15480,15480,15480,15480,0
|
|
20240502,133800,1170504550,15480,15480,15480,15480,0
|
|
20240502,133700,1170504550,15480,15480,15480,15480,1
|
|
20240502,133600,1170489070,15480,15480,15480,15480,0
|
|
20240502,133500,1170489070,15480,15480,15480,15480,0
|
|
20240502,133400,1170489070,15480,15480,15480,15480,0
|
|
20240502,133300,1170489070,15480,15480,15480,15480,0
|
|
20240502,133200,1170489070,15480,15480,15480,15480,0
|
|
20240502,133100,1170489070,15480,15480,15480,15480,0
|
|
20240502,133000,1170489070,15480,15480,15480,15480,0
|
|
20240502,132900,1170489070,15480,15480,15480,15480,0
|
|
20240502,132800,1170489070,15480,15480,15480,15480,81
|
|
20240502,132700,1169235190,15470,15470,15470,15470,0
|
|
20240502,132600,1169235190,15470,15470,15470,15470,50
|
|
20240502,132500,1168461690,15470,15470,15470,15470,2
|
|
20240502,132400,1168430750,15480,15480,15480,15480,0
|
|
20240502,132300,1168430750,15480,15480,15480,15480,15
|
|
20240502,132200,1168198550,15480,15480,15480,15480,0
|
|
20240502,132100,1168198550,15480,15480,15480,15480,96
|
|
20240502,132000,1166712470,15460,15480,15480,15460,64
|
|
20240502,131900,1165721870,15480,15480,15480,15480,0
|
|
20240502,131800,1165721870,15480,15480,15480,15480,0
|
|
20240502,131700,1165721870,15480,15480,15480,15480,0
|
|
20240502,131600,1165721870,15480,15480,15480,15480,4
|
|
20240502,131500,1165659950,15490,15490,15490,15490,19
|
|
20240502,131400,1165365640,15480,15480,15480,15480,6
|
|
20240502,131300,1165272760,15480,15480,15480,15480,12
|
|
20240502,131200,1165087000,15480,15500,15500,15480,55
|
|
20240502,131100,1164234600,15480,15480,15480,15480,3
|
|
20240502,131000,1164188160,15490,15490,15490,15490,35
|
|
20240502,130900,1163646010,15490,15510,15510,15490,90
|
|
20240502,130800,1162250190,15530,15530,15530,15530,0
|
|
20240502,130700,1162250190,15530,15530,15530,15530,77
|
|
20240502,130600,1161054380,15530,15530,15530,15530,1
|
|
20240502,130500,1161038850,15560,15560,15560,15560,0
|
|
20240502,130400,1161038850,15560,15560,15560,15560,0
|
|
20240502,130300,1161038850,15560,15560,15560,15560,0
|
|
20240502,130200,1161038850,15560,15560,15560,15560,0
|
|
20240502,130100,1161038850,15560,15560,15560,15560,0
|
|
20240502,130000,1161038850,15560,15560,15560,15560,0
|
|
20240502,125900,1161038850,15560,15560,15560,15560,0
|
|
20240502,125800,1161038850,15560,15560,15560,15560,0
|
|
20240502,125700,1161038850,15560,15560,15560,15560,2
|
|
20240502,125600,1161007730,15530,15530,15530,15530,0
|
|
20240502,125500,1161007730,15530,15530,15530,15530,0
|
|
20240502,125400,1161007730,15530,15530,15530,15530,0
|
|
20240502,125300,1161007730,15530,15530,15530,15530,0
|
|
20240502,125200,1161007730,15530,15530,15530,15530,0
|
|
20240502,125100,1161007730,15530,15530,15530,15530,0
|
|
20240502,125000,1161007730,15530,15530,15530,15530,0
|
|
20240502,124900,1161007730,15530,15550,15550,15530,45
|
|
20240502,124800,1160308820,15550,15550,15550,15550,16
|
|
20240502,124700,1160060020,15550,15560,15560,15550,13
|
|
20240502,124600,1159857840,15560,15560,15560,15560,0
|
|
20240502,124500,1159857840,15560,15560,15560,15560,0
|
|
20240502,124400,1159857840,15560,15560,15600,15550,1015
|
|
20240502,124300,1144040600,15560,15560,15560,15560,0
|
|
20240502,124200,1144040600,15560,15560,15560,15560,0
|
|
20240502,124100,1144040600,15560,15560,15560,15560,1
|
|
20240502,124000,1144025040,15550,15550,15550,15550,0
|
|
20240502,123900,1144025040,15550,15550,15550,15550,0
|
|
20240502,123800,1144025040,15550,15550,15550,15550,1
|
|
20240502,123700,1144009490,15570,15560,15570,15560,2018
|
|
20240502,123600,1112606510,15550,15540,15550,15540,96
|
|
20240502,123500,1111113790,15540,15540,15540,15540,25
|
|
20240502,123400,1110725290,15550,15540,15550,15540,38
|
|
20240502,123300,1110134720,15540,15540,15560,15540,105
|
|
20240502,123200,1108502920,15560,15560,15560,15560,305
|
|
20240502,123100,1103757120,15530,15560,15560,15520,1572
|
|
20240502,123000,1079310930,15560,15560,15560,15560,0
|
|
20240502,122900,1079310930,15560,15560,15560,15560,0
|
|
20240502,122800,1079310930,15560,15580,15600,15560,307
|
|
20240502,122700,1074524400,15560,15550,15580,15550,298
|
|
20240502,122600,1069888690,15550,15510,15560,15510,453
|
|
20240502,122500,1062849010,15510,15510,15510,15510,0
|
|
20240502,122400,1062849010,15510,15510,15510,15510,0
|
|
20240502,122300,1062849010,15510,15510,15510,15510,0
|
|
20240502,122200,1062849010,15510,15510,15510,15510,0
|
|
20240502,122100,1062849010,15510,15510,15510,15510,0
|
|
20240502,122000,1062849010,15510,15500,15510,15480,118
|
|
20240502,121900,1061019830,15470,15470,15530,15470,2754
|
|
20240502,121800,1018365340,15470,15470,15470,15470,0
|
|
20240502,121700,1018365340,15470,15470,15470,15470,0
|
|
20240502,121600,1018365340,15470,15470,15470,15470,0
|
|
20240502,121500,1018365340,15470,15470,15470,15470,16
|
|
20240502,121400,1018117820,15460,15450,15460,15450,1494
|
|
20240502,121300,995030460,15450,15450,15450,15450,49
|
|
20240502,121200,994273410,15450,15450,15450,15450,0
|
|
20240502,121100,994273410,15450,15450,15450,15450,0
|
|
20240502,121000,994273410,15450,15450,15450,15450,0
|
|
20240502,120900,994273410,15450,15450,15450,15450,0
|
|
20240502,120800,994273410,15450,15450,15450,15450,0
|
|
20240502,120700,994273410,15450,15460,15460,15450,55
|
|
20240502,120600,993423650,15450,15450,15450,15450,0
|
|
20240502,120500,993423650,15450,15450,15450,15450,0
|
|
20240502,120400,993423650,15450,15450,15450,15450,0
|
|
20240502,120300,993423650,15450,15450,15450,15450,0
|
|
20240502,120200,993423650,15450,15450,15450,15450,0
|
|
20240502,120100,993423650,15450,15450,15450,15450,254
|
|
20240502,120000,989499350,15400,15400,15400,15400,0
|
|
20240502,115900,989499350,15400,15400,15400,15400,0
|
|
20240502,115800,989499350,15400,15400,15400,15400,0
|
|
20240502,115700,989499350,15400,15400,15400,15400,0
|
|
20240502,115600,989499350,15400,15400,15400,15400,0
|
|
20240502,115500,989499350,15400,15400,15400,15400,0
|
|
20240502,115400,989499350,15400,15400,15400,15400,0
|
|
20240502,115300,989499350,15400,15400,15400,15400,0
|
|
20240502,115200,989499350,15400,15400,15400,15400,0
|
|
20240502,115100,989499350,15400,15370,15410,15370,2879
|
|
20240502,115000,945179970,15360,15360,15360,15360,0
|
|
20240502,114900,945179970,15360,15350,15360,15350,519
|
|
20240502,114800,937212590,15350,15400,15400,15350,1072
|
|
20240502,114700,920732900,15400,15360,15400,15360,1080
|
|
20240502,114600,904131130,15350,15380,15380,15350,4545
|
|
20240502,114500,834263970,15410,15410,15410,15410,0
|
|
20240502,114400,834263970,15410,15390,15410,15390,535
|
|
20240502,114300,826026280,15390,15420,15420,15390,3338
|
|
20240502,114200,774580370,15450,15430,15450,15430,539
|
|
20240502,114100,766253640,15430,15450,15450,15430,2509
|
|
20240502,114000,727530520,15440,15500,15500,15440,3233
|
|
20240502,113900,677487080,15500,15470,15530,15470,2144
|
|
20240502,113800,644260410,15470,15450,15470,15420,3560
|
|
20240502,113700,589292730,15470,15460,15470,15460,75
|
|
20240502,113600,588132730,15460,15460,15460,15460,0
|
|
20240502,113500,588132730,15460,15460,15460,15460,0
|
|
20240502,113400,588132730,15460,15460,15460,15460,0
|
|
20240502,113300,588132730,15460,15460,15460,15460,0
|
|
20240502,113200,588132730,15460,15460,15460,15460,0
|
|
20240502,113100,588132730,15460,15460,15460,15460,0
|
|
20240502,113000,588132730,15460,15460,15460,15460,0
|
|
20240502,112900,588132730,15460,15460,15460,15460,0
|
|
20240502,112800,588132730,15460,15460,15460,15460,0
|
|
20240502,112700,588132730,15460,15460,15460,15460,0
|
|
20240502,112600,588132730,15460,15460,15460,15460,2
|
|
20240502,112500,588101810,15460,15460,15460,15460,0
|
|
20240502,112400,588101810,15460,15430,15460,15430,204
|
|
20240502,112300,584949740,15420,15420,15420,15420,93
|
|
20240502,112200,583515680,15410,15450,15450,15410,3345
|
|
20240502,112100,531911440,15430,15430,15430,15430,0
|
|
20240502,112000,531911440,15430,15430,15430,15430,0
|
|
20240502,111900,531911440,15430,15430,15430,15430,0
|
|
20240502,111800,531911440,15430,15430,15430,15430,0
|
|
20240502,111700,531911440,15430,15430,15470,15430,8
|
|
20240502,111600,531787960,15470,15440,15470,15440,2
|
|
20240502,111500,531757050,15440,15420,15440,15420,943
|
|
20240502,111400,517208640,15420,15420,15420,15420,0
|
|
20240502,111300,517208640,15420,15420,15420,15420,0
|
|
20240502,111200,517208640,15420,15420,15420,15420,49
|
|
20240502,111100,516453060,15400,15360,15400,15360,823
|
|
20240502,111000,503785990,15370,15360,15370,15360,725
|
|
20240502,110900,492648410,15360,15400,15400,15350,4744
|
|
20240502,110800,419739830,15400,15400,15400,15400,316
|
|
20240502,110700,414873430,15400,15400,15400,15400,79
|
|
20240502,110600,413656830,15360,15390,15400,15350,4322
|
|
20240502,110500,347266670,15370,15370,15370,15350,4539
|
|
20240502,110400,277549530,15400,15400,15400,15400,20
|
|
20240502,110300,277241530,15370,15390,15390,15370,864
|
|
20240502,110200,263949790,15370,15380,15380,15370,1832
|
|
20240502,110100,235787740,15380,15380,15380,15380,0
|
|
20240502,110000,235787740,15380,15380,15380,15380,1540
|
|
20240502,105900,212102540,15410,15420,15420,15390,3007
|
|
20240502,105800,165795510,15430,15430,15430,15430,289
|
|
20240502,105700,161336240,15430,15430,15430,15430,0
|
|
20240502,105600,161336240,15430,15430,15430,15430,0
|
|
20240502,105500,161336240,15430,15430,15430,15430,0
|
|
20240502,105400,161336240,15430,15430,15430,15430,0
|
|
20240502,105300,161336240,15430,15430,15430,15430,0
|
|
20240502,105200,161336240,15430,15430,15430,15430,0
|
|
20240502,105100,161336240,15430,15430,15430,15430,0
|
|
20240502,105000,161336240,15430,15430,15430,15430,0
|
|
20240502,104900,161336240,15430,15440,15440,15430,1966
|
|
20240502,104800,131000100,15440,15440,15440,15440,0
|
|
20240502,104700,131000100,15440,15430,15440,15430,769
|
|
20240502,104600,119133060,15420,15460,15460,15420,1699
|
|
20240502,104500,92916370,15460,15460,15460,15460,0
|
|
20240502,104400,92916370,15460,15460,15460,15460,0
|
|
20240502,104300,92916370,15460,15460,15460,15460,1
|
|
20240502,104200,92900910,15460,15470,15500,15460,206
|
|
20240502,104100,89708330,15460,15450,15460,15450,371
|
|
20240502,104000,83973500,15450,15500,15500,15450,503
|
|
20240502,103900,76181430,15460,15470,15500,15450,914
|
|
20240502,103800,62028820,15450,15450,15450,15450,0
|
|
20240502,103700,62028820,15450,15450,15450,15450,15
|
|
20240502,103600,61797070,15450,15450,15450,15450,1
|
|
20240502,103500,61781620,15450,15450,15450,15450,0
|
|
20240502,103400,61781620,15450,15450,15450,15450,4
|
|
20240502,103300,61719820,15450,15450,15450,15450,0
|
|
20240502,103200,61719820,15450,15450,15450,15450,6
|
|
20240502,103100,61627120,15460,15460,15460,15460,0
|
|
20240502,103000,61627120,15460,15460,15460,15460,0
|
|
20240502,102900,61627120,15460,15460,15460,15460,0
|
|
20240502,102800,61627120,15460,15460,15460,15460,0
|
|
20240502,102700,61627120,15460,15460,15460,15460,4
|
|
20240502,102600,61565280,15460,15460,15460,15460,196
|
|
20240502,102500,58535120,15450,15450,15450,15450,0
|
|
20240502,102400,58535120,15450,15450,15450,15450,0
|
|
20240502,102300,58535120,15450,15450,15450,15450,1
|
|
20240502,102200,58519670,15450,15450,15450,15450,0
|
|
20240502,102100,58519670,15450,15450,15450,15450,0
|
|
20240502,102000,58519670,15450,15440,15450,15430,236
|
|
20240502,101900,54875790,15440,15440,15440,15440,0
|
|
20240502,101800,54875790,15440,15440,15440,15440,20
|
|
20240502,101700,54566990,15440,15440,15440,15440,0
|
|
20240502,101600,54566990,15440,15440,15440,15440,0
|
|
20240502,101500,54566990,15440,15440,15440,15440,81
|
|
20240502,101400,53316350,15430,15430,15430,15430,0
|
|
20240502,101300,53316350,15430,15430,15430,15430,0
|
|
20240502,101200,53316350,15430,15430,15430,15430,20
|
|
20240502,101100,53007750,15430,15430,15430,15430,0
|
|
20240502,101000,53007750,15430,15430,15430,15430,4
|
|
20240502,100900,52946030,15440,15440,15440,15440,7
|
|
20240502,100800,52837950,15430,15430,15430,15430,11
|
|
20240502,100700,52668220,15430,15430,15430,15430,0
|
|
20240502,100600,52668220,15430,15430,15430,15430,83
|
|
20240502,100500,51387530,15430,15430,15430,15430,25
|
|
20240502,100400,51001780,15430,15430,15430,15430,0
|
|
20240502,100300,51001780,15430,15430,15430,15430,20
|
|
20240502,100200,50693180,15430,15430,15430,15430,5
|
|
20240502,100100,50616030,15430,15430,15430,15430,3
|
|
20240502,100000,50569740,15430,15430,15430,15430,0
|
|
20240502,095900,50569740,15430,15430,15430,15430,29
|
|
20240502,095800,50122270,15450,15450,15450,15450,0
|
|
20240502,095700,50122270,15450,15450,15450,15450,1
|
|
20240502,095600,50106820,15450,15450,15450,15450,1
|
|
20240502,095500,50091370,15450,15450,15450,15450,3
|
|
20240502,095400,50045020,15450,15440,15450,15440,150
|
|
20240502,095300,47728990,15420,15420,15420,15420,0
|
|
20240502,095200,47728990,15420,15420,15420,15420,0
|
|
20240502,095100,47728990,15420,15420,15420,15420,0
|
|
20240502,095000,47728990,15420,15420,15420,15420,0
|
|
20240502,094900,47728990,15420,15420,15420,15420,0
|
|
20240502,094800,47728990,15420,15420,15420,15420,0
|
|
20240502,094700,47728990,15420,15420,15420,15420,100
|
|
20240502,094600,46186990,15420,15450,15450,15420,136
|
|
20240502,094500,44087290,15450,15450,15460,15450,18
|
|
20240502,094400,43809160,15450,15450,15450,15450,0
|
|
20240502,094300,43809160,15450,15450,15450,15450,111
|
|
20240502,094200,42094210,15430,15430,15430,15430,0
|
|
20240502,094100,42094210,15430,15430,15430,15430,0
|
|
20240502,094000,42094210,15430,15430,15430,15430,0
|
|
20240502,093900,42094210,15430,15440,15440,15430,65
|
|
20240502,093800,41091170,15440,15440,15440,15440,0
|
|
20240502,093700,41091170,15440,15440,15440,15440,0
|
|
20240502,093600,41091170,15440,15440,15440,15440,0
|
|
20240502,093500,41091170,15440,15440,15440,15440,0
|
|
20240502,093400,41091170,15440,15440,15440,15440,0
|
|
20240502,093300,41091170,15440,15440,15440,15440,0
|
|
20240502,093200,41091170,15440,15440,15440,15440,8
|
|
20240502,093100,40967650,15430,15430,15430,15430,0
|
|
20240502,093000,40967650,15430,15430,15430,15430,0
|
|
20240502,092900,40967650,15430,15450,15450,15430,7
|
|
20240502,092800,40859540,15430,15430,15430,15430,322
|
|
20240502,092700,35891080,15430,15400,15430,15400,24
|
|
20240502,092600,35521450,15400,15400,15400,15400,0
|
|
20240502,092500,35521450,15400,15400,15400,15400,0
|
|
20240502,092400,35521450,15400,15390,15400,15390,49
|
|
20240502,092300,34767030,15380,15380,15380,15380,101
|
|
20240502,092200,33213650,15370,15370,15370,15370,7
|
|
20240502,092100,33106060,15370,15370,15370,15370,15
|
|
20240502,092000,32875510,15370,15370,15370,15370,87
|
|
20240502,091900,31538320,15370,15370,15370,15370,0
|
|
20240502,091800,31538320,15370,15370,15370,15370,203
|
|
20240502,091700,28418210,15360,15360,15360,15360,0
|
|
20240502,091600,28418210,15360,15360,15360,15360,0
|
|
20240502,091500,28418210,15360,15360,15360,15350,24
|
|
20240502,091400,28049590,15350,15350,15350,15350,21
|
|
20240502,091300,27727240,15350,15350,15350,15350,3
|
|
20240502,091200,27681190,15350,15350,15350,15310,304
|
|
20240502,091100,23014870,15380,15400,15400,15380,180
|
|
20240502,091000,20244590,15400,15400,15400,15400,1
|
|
20240502,090900,20229190,15400,15410,15410,15400,2
|
|
20240502,090800,20198380,15420,15450,15450,15420,905
|
|
20240502,090700,6237930,15460,15450,15460,15450,15
|
|
20240502,090600,6006170,15450,15440,15450,15440,328
|
|
20240502,090500,941840,15440,15440,15440,15440,0
|
|
20240502,090400,941840,15440,15440,15440,15440,0
|
|
20240502,090300,941840,15440,15440,15440,15440,0
|
|
20240502,090200,941840,15440,15440,15440,15440,0
|
|
20240502,090100,941840,15440,15440,15440,15440,0
|
|
20240502,090000,941840,15440,15440,15440,15440,61
|