600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185700,1155789850,17710,17710,17710,17710,364
|
|
20240502,185600,1155789850,17710,17710,17710,17710,0
|
|
20240502,185500,1155789850,17710,17710,17710,17710,0
|
|
20240502,185400,1155789850,17710,17710,17710,17710,0
|
|
20240502,185300,1155789850,17710,17710,17710,17710,0
|
|
20240502,185200,1155789850,17710,17710,17710,17710,0
|
|
20240502,185100,1155789850,17710,17710,17710,17710,0
|
|
20240502,185000,1155789850,17710,17710,17710,17710,0
|
|
20240502,184900,1155789850,17710,17710,17710,17710,0
|
|
20240502,184800,1155789850,17710,17710,17710,17710,0
|
|
20240502,184700,1155789850,17710,17710,17710,17710,0
|
|
20240502,184600,1155789850,17710,17710,17710,17710,0
|
|
20240502,184500,1155789850,17710,17710,17710,17710,0
|
|
20240502,184400,1155789850,17710,17710,17710,17710,0
|
|
20240502,184300,1155789850,17710,17710,17710,17710,0
|
|
20240502,184200,1155789850,17710,17710,17710,17710,0
|
|
20240502,184100,1155789850,17710,17710,17710,17710,0
|
|
20240502,184000,1155789850,17710,17710,17710,17710,0
|
|
20240502,183900,1155789850,17710,17710,17710,17710,0
|
|
20240502,183800,1155789850,17710,17710,17710,17710,0
|
|
20240502,183700,1155789850,17710,17710,17710,17710,0
|
|
20240502,183600,1155789850,17710,17710,17710,17710,0
|
|
20240502,183500,1155789850,17710,17710,17710,17710,0
|
|
20240502,183400,1155789850,17710,17710,17710,17710,0
|
|
20240502,183300,1155789850,17710,17710,17710,17710,0
|
|
20240502,183200,1155789850,17710,17710,17710,17710,0
|
|
20240502,183100,1155789850,17710,17710,17710,17710,0
|
|
20240502,183000,1155789850,17710,17710,17710,17710,0
|
|
20240502,182900,1155789850,17710,17710,17710,17710,0
|
|
20240502,182800,1155789850,17710,17710,17710,17710,0
|
|
20240502,182700,1155789850,17710,17710,17710,17710,364
|
|
20240502,182600,1155789850,17710,17710,17710,17710,0
|
|
20240502,182500,1155789850,17710,17710,17710,17710,0
|
|
20240502,182400,1155789850,17710,17710,17710,17710,0
|
|
20240502,182300,1155789850,17710,17710,17710,17710,0
|
|
20240502,182200,1155789850,17710,17710,17710,17710,0
|
|
20240502,182100,1155789850,17710,17710,17710,17710,0
|
|
20240502,182000,1155789850,17710,17710,17710,17710,0
|
|
20240502,181900,1155789850,17710,17710,17710,17710,0
|
|
20240502,181800,1155789850,17710,17710,17710,17710,0
|
|
20240502,181700,1155789850,17710,17710,17710,17710,0
|
|
20240502,181600,1155789850,17710,17710,17710,17710,0
|
|
20240502,181500,1155789850,17710,17710,17710,17710,0
|
|
20240502,181400,1155789850,17710,17710,17710,17710,0
|
|
20240502,181300,1155789850,17710,17710,17710,17710,0
|
|
20240502,181200,1155789850,17710,17710,17710,17710,0
|
|
20240502,181100,1155789850,17710,17710,17710,17710,0
|
|
20240502,181000,1155789850,17710,17710,17710,17710,0
|
|
20240502,180900,1155789850,17710,17710,17710,17710,0
|
|
20240502,180800,1155789850,17710,17710,17710,17710,0
|
|
20240502,180700,1155789850,17710,17710,17710,17710,0
|
|
20240502,180600,1155789850,17710,17710,17710,17710,0
|
|
20240502,180500,1155789850,17710,17710,17710,17710,0
|
|
20240502,180400,1155789850,17710,17710,17710,17710,0
|
|
20240502,180300,1155789850,17710,17710,17710,17710,0
|
|
20240502,180200,1155789850,17710,17710,17710,17710,0
|
|
20240502,180100,1155789850,17710,17710,17710,17710,0
|
|
20240502,180000,1155789850,17710,17710,17710,17710,0
|
|
20240502,175900,1155789850,17710,17710,17710,17710,0
|
|
20240502,175800,1155789850,17710,17710,17710,17710,0
|
|
20240502,175700,1155789850,17710,17710,17710,17710,364
|
|
20240502,175600,1155789850,17710,17710,17710,17710,0
|
|
20240502,175500,1155789850,17710,17710,17710,17710,0
|
|
20240502,175400,1155789850,17710,17710,17710,17710,0
|
|
20240502,175300,1155789850,17710,17710,17710,17710,0
|
|
20240502,175200,1155789850,17710,17710,17710,17710,0
|
|
20240502,175100,1155789850,17710,17710,17710,17710,0
|
|
20240502,175000,1155789850,17710,17710,17710,17710,0
|
|
20240502,174900,1155789850,17710,17710,17710,17710,0
|
|
20240502,174800,1155789850,17710,17710,17710,17710,0
|
|
20240502,174700,1155789850,17710,17710,17710,17710,0
|
|
20240502,174600,1155789850,17710,17710,17710,17710,0
|
|
20240502,174500,1155789850,17710,17710,17710,17710,0
|
|
20240502,174400,1155789850,17710,17710,17710,17710,0
|
|
20240502,174300,1155789850,17710,17710,17710,17710,0
|
|
20240502,174200,1155789850,17710,17710,17710,17710,0
|
|
20240502,174100,1155789850,17710,17710,17710,17710,0
|
|
20240502,174000,1155789850,17710,17710,17710,17710,0
|
|
20240502,173900,1155789850,17710,17710,17710,17710,0
|
|
20240502,173800,1155789850,17710,17710,17710,17710,0
|
|
20240502,173700,1155789850,17710,17710,17710,17710,0
|
|
20240502,173600,1155789850,17710,17710,17710,17710,0
|
|
20240502,173500,1155789850,17710,17710,17710,17710,0
|
|
20240502,173400,1155789850,17710,17710,17710,17710,0
|
|
20240502,173300,1155789850,17710,17710,17710,17710,0
|
|
20240502,173200,1155789850,17710,17710,17710,17710,0
|
|
20240502,173100,1155789850,17710,17710,17710,17710,0
|
|
20240502,173000,1155789850,17710,17710,17710,17710,0
|
|
20240502,172900,1155789850,17710,17710,17710,17710,0
|
|
20240502,172800,1155789850,17710,17710,17710,17710,0
|
|
20240502,172700,1155789850,17710,17710,17710,17710,364
|
|
20240502,172600,1155789850,17710,17710,17710,17710,0
|
|
20240502,172500,1155789850,17710,17710,17710,17710,0
|
|
20240502,172400,1155789850,17710,17710,17710,17710,0
|
|
20240502,172300,1155789850,17710,17710,17710,17710,0
|
|
20240502,172200,1155789850,17710,17710,17710,17710,0
|
|
20240502,172100,1155789850,17710,17710,17710,17710,0
|
|
20240502,172000,1155789850,17710,17710,17710,17710,0
|
|
20240502,171900,1155789850,17710,17710,17710,17710,0
|
|
20240502,171800,1155789850,17710,17710,17710,17710,0
|
|
20240502,171700,1155789850,17710,17710,17710,17710,0
|
|
20240502,171600,1155789850,17710,17710,17710,17710,0
|
|
20240502,171500,1155789850,17710,17710,17710,17710,0
|
|
20240502,171400,1155789850,17710,17710,17710,17710,0
|
|
20240502,171300,1155789850,17710,17710,17710,17710,0
|
|
20240502,171200,1155789850,17710,17710,17710,17710,0
|
|
20240502,171100,1155789850,17710,17710,17710,17710,0
|
|
20240502,171000,1155789850,17710,17710,17710,17710,0
|
|
20240502,170900,1155789850,17710,17710,17710,17710,0
|
|
20240502,170800,1155789850,17710,17710,17710,17710,0
|
|
20240502,170700,1155789850,17710,17710,17710,17710,0
|
|
20240502,170600,1155789850,17710,17710,17710,17710,0
|
|
20240502,170500,1155789850,17710,17710,17710,17710,0
|
|
20240502,170400,1155789850,17710,17710,17710,17710,0
|
|
20240502,170300,1155789850,17710,17710,17710,17710,0
|
|
20240502,170200,1155789850,17710,17710,17710,17710,0
|
|
20240502,170100,1155789850,17710,17710,17710,17710,0
|
|
20240502,170000,1155789850,17710,17710,17710,17710,0
|
|
20240502,165900,1155789850,17710,17710,17710,17710,0
|
|
20240502,165800,1155789850,17710,17710,17710,17710,0
|
|
20240502,165700,1155789850,17710,17710,17710,17710,364
|
|
20240502,165600,1155789850,17710,17710,17710,17710,0
|
|
20240502,165500,1155789850,17710,17710,17710,17710,0
|
|
20240502,165400,1155789850,17710,17710,17710,17710,0
|
|
20240502,165300,1155789850,17710,17710,17710,17710,0
|
|
20240502,165200,1155789850,17710,17710,17710,17710,0
|
|
20240502,165100,1155789850,17710,17710,17710,17710,0
|
|
20240502,165000,1155789850,17710,17710,17710,17710,0
|
|
20240502,164900,1155789850,17710,17710,17710,17710,0
|
|
20240502,164800,1155789850,17710,17710,17710,17710,0
|
|
20240502,164700,1155789850,17710,17710,17710,17710,0
|
|
20240502,164600,1155789850,17710,17710,17710,17710,0
|
|
20240502,164500,1155789850,17710,17710,17710,17710,0
|
|
20240502,164400,1155789850,17710,17710,17710,17710,0
|
|
20240502,164300,1155789850,17710,17710,17710,17710,0
|
|
20240502,164200,1155789850,17710,17710,17710,17710,0
|
|
20240502,164100,1155789850,17710,17710,17710,17710,0
|
|
20240502,164000,1155789850,17710,17710,17710,17710,0
|
|
20240502,163900,1155789850,17710,17710,17710,17710,0
|
|
20240502,163800,1155789850,17710,17710,17710,17710,0
|
|
20240502,163700,1155789850,17710,17710,17710,17710,0
|
|
20240502,163600,1155789850,17710,17710,17710,17710,0
|
|
20240502,163500,1155789850,17710,17710,17710,17710,0
|
|
20240502,163400,1155789850,17710,17710,17710,17710,0
|
|
20240502,163300,1155789850,17710,17710,17710,17710,0
|
|
20240502,163200,1155789850,17710,17710,17710,17710,0
|
|
20240502,163100,1155789850,17710,17710,17710,17710,0
|
|
20240502,163000,1155789850,17710,17710,17710,17710,0
|
|
20240502,162900,1155789850,17710,17710,17710,17710,0
|
|
20240502,162800,1155789850,17710,17710,17710,17710,0
|
|
20240502,162700,1155789850,17710,17710,17710,17710,364
|
|
20240502,162600,1155789850,17710,17710,17710,17710,0
|
|
20240502,162500,1155789850,17710,17710,17710,17710,0
|
|
20240502,162400,1155789850,17710,17710,17710,17710,0
|
|
20240502,162300,1155789850,17710,17710,17710,17710,0
|
|
20240502,162200,1155789850,17710,17710,17710,17710,0
|
|
20240502,162100,1155789850,17710,17710,17710,17710,0
|
|
20240502,162000,1155789850,17710,17710,17710,17710,0
|
|
20240502,161900,1155789850,17710,17710,17710,17710,0
|
|
20240502,161800,1155789850,17710,17710,17710,17710,0
|
|
20240502,161700,1155789850,17710,17710,17710,17710,0
|
|
20240502,161600,1155789850,17710,17710,17710,17710,0
|
|
20240502,161500,1155789850,17710,17710,17710,17710,0
|
|
20240502,161400,1155789850,17710,17710,17710,17710,0
|
|
20240502,161300,1155789850,17710,17710,17710,17710,0
|
|
20240502,161200,1155789850,17710,17710,17710,17710,0
|
|
20240502,161100,1155789850,17710,17710,17710,17710,0
|
|
20240502,161000,1155789850,17710,17710,17710,17710,0
|
|
20240502,160900,1155789850,17710,17710,17710,17710,0
|
|
20240502,160800,1155789850,17710,17710,17710,17710,0
|
|
20240502,160700,1155789850,17710,17710,17710,17710,0
|
|
20240502,160600,1155789850,17710,17710,17710,17710,0
|
|
20240502,160500,1155789850,17710,17710,17710,17710,0
|
|
20240502,160400,1155789850,17710,17710,17710,17710,0
|
|
20240502,160300,1155789850,17710,17710,17710,17710,0
|
|
20240502,160200,1155789850,17710,17710,17710,17710,0
|
|
20240502,160100,1155789850,17710,17710,17710,17710,0
|
|
20240502,160000,1155789850,17710,17710,17710,17710,0
|
|
20240502,155900,1155789850,17710,17710,17710,17710,0
|
|
20240502,155800,1155789850,17710,17710,17710,17710,0
|
|
20240502,155700,1155789850,17710,17710,17710,17710,364
|
|
20240502,155600,1155789850,17710,17710,17710,17710,0
|
|
20240502,155500,1155789850,17710,17710,17710,17710,0
|
|
20240502,155400,1155789850,17710,17710,17710,17710,0
|
|
20240502,155300,1155789850,17710,17710,17710,17710,0
|
|
20240502,155200,1155789850,17710,17710,17710,17710,0
|
|
20240502,155100,1155789850,17710,17710,17710,17710,0
|
|
20240502,155000,1155789850,17710,17710,17710,17710,0
|
|
20240502,154900,1155789850,17710,17710,17710,17710,0
|
|
20240502,154800,1155789850,17710,17710,17710,17710,0
|
|
20240502,154700,1155789850,17710,17710,17710,17710,0
|
|
20240502,154600,1155789850,17710,17710,17710,17710,0
|
|
20240502,154500,1155789850,17710,17710,17710,17710,0
|
|
20240502,154400,1155789850,17710,17710,17710,17710,0
|
|
20240502,154300,1155789850,17710,17710,17710,17710,0
|
|
20240502,154200,1155789850,17710,17710,17710,17710,0
|
|
20240502,154100,1155789850,17710,17710,17710,17710,0
|
|
20240502,154000,1155789850,17710,17710,17710,17710,0
|
|
20240502,153900,1155789850,17710,17710,17710,17710,0
|
|
20240502,153800,1155789850,17710,17710,17710,17710,0
|
|
20240502,153700,1155789850,17710,17710,17710,17710,0
|
|
20240502,153600,1155789850,17710,17710,17710,17710,0
|
|
20240502,153500,1155789850,17710,17710,17710,17710,0
|
|
20240502,153400,1155789850,17710,17710,17710,17710,0
|
|
20240502,153300,1155789850,17710,17710,17710,17710,0
|
|
20240502,153200,1155789850,17710,17710,17710,17710,0
|
|
20240502,153100,1155789850,17710,17710,17710,17710,0
|
|
20240502,153000,1155789850,17710,17710,17710,17710,364
|
|
20240502,152900,1149343410,17630,17630,17630,17630,0
|
|
20240502,152800,1149343410,17630,17630,17630,17630,0
|
|
20240502,152700,1149343410,17630,17630,17630,17630,0
|
|
20240502,152600,1149343410,17630,17630,17630,17630,0
|
|
20240502,152500,1149343410,17630,17630,17630,17630,0
|
|
20240502,152400,1149343410,17630,17630,17630,17630,0
|
|
20240502,152300,1149343410,17630,17630,17630,17630,0
|
|
20240502,152200,1149343410,17630,17630,17630,17630,0
|
|
20240502,152100,1149343410,17630,17630,17630,17630,0
|
|
20240502,152000,1149343410,17630,17630,17630,17630,0
|
|
20240502,151900,1149343410,17630,17620,17630,17610,72
|
|
20240502,151800,1148074910,17610,17610,17610,17610,50
|
|
20240502,151700,1147194410,17620,17620,17620,17620,1
|
|
20240502,151600,1147176790,17620,17620,17620,17620,11
|
|
20240502,151500,1146982970,17620,17610,17620,17610,11
|
|
20240502,151400,1146789160,17610,17620,17620,17610,13
|
|
20240502,151300,1146560220,17620,17620,17620,17620,0
|
|
20240502,151200,1146560220,17620,17620,17620,17620,13
|
|
20240502,151100,1146331160,17620,17610,17620,17610,28
|
|
20240502,151000,1145837880,17610,17610,17610,17610,65
|
|
20240502,150900,1144693230,17620,17610,17620,17610,13
|
|
20240502,150800,1144464290,17610,17610,17610,17610,42
|
|
20240502,150700,1143724670,17610,17620,17620,17610,7
|
|
20240502,150600,1143601390,17610,17610,17610,17610,11
|
|
20240502,150500,1143407680,17630,17630,17630,17630,0
|
|
20240502,150400,1143407680,17630,17630,17630,17630,0
|
|
20240502,150300,1143407680,17630,17630,17630,17630,7
|
|
20240502,150200,1143284270,17640,17640,17640,17640,0
|
|
20240502,150100,1143284270,17640,17640,17640,17640,10
|
|
20240502,150000,1143107870,17640,17640,17640,17640,10
|
|
20240502,145900,1142931470,17630,17630,17630,17630,0
|
|
20240502,145800,1142931470,17630,17630,17630,17630,0
|
|
20240502,145700,1142931470,17630,17630,17630,17630,76
|
|
20240502,145600,1141591590,17620,17620,17620,17620,0
|
|
20240502,145500,1141591590,17620,17620,17620,17620,96
|
|
20240502,145400,1139900070,17620,17650,17650,17620,435
|
|
20240502,145300,1132231020,17630,17630,17630,17630,60
|
|
20240502,145200,1131173220,17630,17650,17650,17630,277
|
|
20240502,145100,1126288500,17650,17650,17650,17650,10
|
|
20240502,145000,1126112000,17650,17660,17660,17650,652
|
|
20240502,144900,1114604190,17660,17660,17660,17660,60
|
|
20240502,144800,1113544590,17690,17690,17690,17690,10
|
|
20240502,144700,1113367690,17660,17660,17660,17660,0
|
|
20240502,144600,1113367690,17660,17710,17720,17660,1098
|
|
20240502,144500,1093963840,17730,17730,17730,17730,10
|
|
20240502,144400,1093786540,17720,17720,17720,17720,0
|
|
20240502,144300,1093786540,17720,17720,17720,17720,27
|
|
20240502,144200,1093308100,17720,17730,17730,17720,211
|
|
20240502,144100,1089569070,17710,17730,17730,17710,121
|
|
20240502,144000,1087426140,17720,17720,17720,17720,300
|
|
20240502,143900,1082110140,17730,17730,17730,17730,11
|
|
20240502,143800,1081915110,17730,17730,17730,17730,1
|
|
20240502,143700,1081897380,17710,17710,17710,17710,1
|
|
20240502,143600,1081879670,17730,17730,17730,17730,110
|
|
20240502,143500,1079929370,17730,17710,17730,17710,238
|
|
20240502,143400,1075711510,17720,17710,17720,17710,192
|
|
20240502,143300,1072311160,17710,17710,17710,17670,14
|
|
20240502,143200,1072063300,17710,17710,17710,17710,118
|
|
20240502,143100,1069973520,17700,17700,17700,17700,267
|
|
20240502,143000,1065247620,17700,17680,17700,17680,112
|
|
20240502,142900,1063266630,17680,17690,17690,17680,4
|
|
20240502,142800,1063195900,17680,17690,17690,17680,18
|
|
20240502,142700,1062877640,17680,17690,17690,17680,50
|
|
20240502,142600,1061993540,17690,17690,17690,17690,1
|
|
20240502,142500,1061975850,17700,17700,17700,17700,0
|
|
20240502,142400,1061975850,17700,17700,17700,17700,10
|
|
20240502,142300,1061798850,17700,17700,17700,17700,1
|
|
20240502,142200,1061781150,17700,17700,17700,17700,1
|
|
20240502,142100,1061763450,17700,17700,17700,17700,11
|
|
20240502,142000,1061568750,17700,17690,17700,17690,61
|
|
20240502,141900,1060489180,17690,17690,17690,17690,0
|
|
20240502,141800,1060489180,17690,17690,17690,17680,38
|
|
20240502,141700,1059817220,17690,17690,17690,17690,1
|
|
20240502,141600,1059799530,17690,17680,17690,17680,23
|
|
20240502,141500,1059392880,17690,17690,17690,17690,11
|
|
20240502,141400,1059198290,17690,17680,17690,17680,8
|
|
20240502,141300,1059056840,17690,17690,17690,17690,0
|
|
20240502,141200,1059056840,17690,17690,17690,17690,12
|
|
20240502,141100,1058844560,17690,17690,17690,17690,0
|
|
20240502,141000,1058844560,17690,17690,17690,17690,2
|
|
20240502,140900,1058809180,17690,17680,17690,17680,14
|
|
20240502,140800,1058561650,17680,17680,17680,17680,11
|
|
20240502,140700,1058367170,17680,17680,17680,17680,0
|
|
20240502,140600,1058367170,17680,17680,17680,17680,19
|
|
20240502,140500,1058031250,17690,17690,17690,17690,1
|
|
20240502,140400,1058013560,17690,17690,17690,17690,1
|
|
20240502,140300,1057995870,17690,17690,17690,17680,27
|
|
20240502,140200,1057518390,17690,17690,17690,17690,0
|
|
20240502,140100,1057518390,17690,17690,17690,17690,0
|
|
20240502,140000,1057518390,17690,17690,17690,17690,10
|
|
20240502,135900,1057341490,17680,17680,17680,17680,1
|
|
20240502,135800,1057323810,17690,17690,17690,17690,0
|
|
20240502,135700,1057323810,17690,17690,17690,17680,40
|
|
20240502,135600,1056616310,17680,17670,17680,17670,27
|
|
20240502,135500,1056139130,17670,17670,17670,17670,2
|
|
20240502,135400,1056103790,17670,17660,17670,17660,115
|
|
20240502,135300,1054071780,17660,17660,17660,17660,0
|
|
20240502,135200,1054071780,17660,17650,17660,17650,14
|
|
20240502,135100,1053824620,17640,17640,17640,17640,6
|
|
20240502,135000,1053718780,17630,17630,17630,17630,30
|
|
20240502,134900,1053189880,17620,17620,17620,17620,129
|
|
20240502,134800,1050916900,17620,17620,17620,17620,10
|
|
20240502,134700,1050740700,17620,17630,17630,17620,7
|
|
20240502,134600,1050617350,17630,17630,17630,17630,0
|
|
20240502,134500,1050617350,17630,17630,17630,17630,11
|
|
20240502,134400,1050423420,17600,17600,17600,17600,0
|
|
20240502,134300,1050423420,17600,17610,17630,17600,91
|
|
20240502,134200,1048821470,17610,17610,17610,17610,80
|
|
20240502,134100,1047412670,17600,17600,17600,17600,0
|
|
20240502,134000,1047412670,17600,17600,17600,17600,82
|
|
20240502,133900,1045969470,17600,17610,17610,17600,70
|
|
20240502,133800,1044737370,17610,17610,17610,17610,1
|
|
20240502,133700,1044719760,17610,17600,17610,17600,145
|
|
20240502,133600,1042167580,17600,17600,17600,17600,11
|
|
20240502,133500,1041973980,17590,17590,17590,17590,66
|
|
20240502,133400,1040813040,17580,17580,17580,17580,0
|
|
20240502,133300,1040813040,17580,17590,17590,17580,13
|
|
20240502,133200,1040584400,17590,17590,17590,17590,0
|
|
20240502,133100,1040584400,17590,17580,17590,17580,27
|
|
20240502,133000,1040109570,17590,17590,17590,17590,10
|
|
20240502,132900,1039933670,17580,17580,17580,17580,0
|
|
20240502,132800,1039933670,17580,17580,17580,17580,75
|
|
20240502,132700,1038615170,17580,17580,17580,17580,24
|
|
20240502,132600,1038193250,17580,17580,17580,17580,0
|
|
20240502,132500,1038193250,17580,17580,17580,17580,0
|
|
20240502,132400,1038193250,17580,17590,17590,17580,27
|
|
20240502,132300,1037718490,17590,17590,17590,17590,0
|
|
20240502,132200,1037718490,17590,17580,17590,17580,20
|
|
20240502,132100,1037366880,17590,17590,17590,17590,10
|
|
20240502,132000,1037190980,17590,17590,17590,17590,0
|
|
20240502,131900,1037190980,17590,17580,17590,17580,33
|
|
20240502,131800,1036610830,17580,17590,17590,17580,11
|
|
20240502,131700,1036417440,17580,17580,17580,17580,24
|
|
20240502,131600,1035995520,17570,17590,17590,17570,208
|
|
20240502,131500,1032340850,17590,17580,17590,17580,20
|
|
20240502,131400,1031989130,17580,17580,17580,17580,0
|
|
20240502,131300,1031989130,17580,17580,17580,17580,1
|
|
20240502,131200,1031971550,17600,17600,17600,17600,10
|
|
20240502,131100,1031795550,17600,17600,17600,17600,0
|
|
20240502,131000,1031795550,17600,17600,17600,17600,1
|
|
20240502,130900,1031777950,17590,17590,17590,17590,25
|
|
20240502,130800,1031338200,17580,17570,17580,17570,36
|
|
20240502,130700,1030705390,17580,17570,17580,17570,9
|
|
20240502,130600,1030547250,17580,17580,17580,17580,11
|
|
20240502,130500,1030353870,17570,17580,17580,17570,12
|
|
20240502,130400,1030142980,17580,17580,17580,17580,0
|
|
20240502,130300,1030142980,17580,17580,17580,17580,10
|
|
20240502,130200,1029967180,17580,17580,17580,17580,0
|
|
20240502,130100,1029967180,17580,17570,17580,17570,6
|
|
20240502,130000,1029861750,17580,17580,17580,17580,10
|
|
20240502,125900,1029685950,17580,17580,17580,17580,0
|
|
20240502,125800,1029685950,17580,17580,17580,17580,0
|
|
20240502,125700,1029685950,17580,17570,17580,17570,44
|
|
20240502,125600,1028912860,17570,17570,17570,17570,0
|
|
20240502,125500,1028912860,17570,17570,17570,17570,1
|
|
20240502,125400,1028895290,17570,17570,17570,17570,10
|
|
20240502,125300,1028719590,17570,17570,17570,17570,0
|
|
20240502,125200,1028719590,17570,17570,17570,17570,1
|
|
20240502,125100,1028702020,17570,17580,17590,17570,208
|
|
20240502,125000,1025046770,17580,17570,17580,17570,63
|
|
20240502,124900,1023939730,17570,17570,17570,17570,0
|
|
20240502,124800,1023939730,17570,17570,17570,17570,16
|
|
20240502,124700,1023658610,17560,17560,17560,17560,0
|
|
20240502,124600,1023658610,17560,17560,17560,17560,23
|
|
20240502,124500,1023254730,17560,17560,17560,17560,22
|
|
20240502,124400,1022868410,17560,17560,17560,17560,1
|
|
20240502,124300,1022850850,17560,17560,17560,17560,0
|
|
20240502,124200,1022850850,17560,17540,17560,17540,11
|
|
20240502,124100,1022657710,17560,17560,17560,17560,4
|
|
20240502,124000,1022587470,17560,17530,17560,17520,207
|
|
20240502,123900,1018958030,17530,17540,17540,17530,324
|
|
20240502,123800,1013278210,17530,17530,17530,17530,123
|
|
20240502,123700,1011122020,17540,17540,17540,17530,59
|
|
20240502,123600,1010087330,17540,17560,17560,17540,363
|
|
20240502,123500,1003716520,17560,17560,17560,17560,1
|
|
20240502,123400,1003698960,17570,17570,17570,17570,3
|
|
20240502,123300,1003646250,17570,17570,17570,17570,10
|
|
20240502,123200,1003470550,17550,17580,17580,17550,968
|
|
20240502,123100,986469520,17570,17580,17580,17570,241
|
|
20240502,123000,982232870,17580,17590,17590,17580,11
|
|
20240502,122900,982039390,17580,17580,17580,17580,19
|
|
20240502,122800,981705370,17580,17580,17580,17580,16
|
|
20240502,122700,981424090,17580,17580,17590,17580,120
|
|
20240502,122600,979314390,17580,17580,17580,17580,76
|
|
20240502,122500,977978310,17580,17580,17580,17580,15
|
|
20240502,122400,977714610,17590,17590,17590,17590,10
|
|
20240502,122300,977538710,17580,17590,17590,17580,8
|
|
20240502,122200,977398000,17590,17590,17590,17590,0
|
|
20240502,122100,977398000,17590,17590,17590,17590,10
|
|
20240502,122000,977222100,17590,17590,17590,17590,0
|
|
20240502,121900,977222100,17590,17590,17590,17590,11
|
|
20240502,121800,977028610,17590,17590,17590,17590,229
|
|
20240502,121700,973000500,17600,17600,17600,17600,1
|
|
20240502,121600,972982900,17600,17600,17600,17600,567
|
|
20240502,121500,963003700,17600,17600,17600,17600,10
|
|
20240502,121400,962827700,17600,17590,17600,17590,47
|
|
20240502,121300,962000540,17600,17600,17600,17600,28
|
|
20240502,121200,961507740,17600,17600,17600,17600,30
|
|
20240502,121100,960979740,17590,17590,17590,17590,0
|
|
20240502,121000,960979740,17590,17590,17590,17590,110
|
|
20240502,120900,959044840,17590,17600,17600,17590,263
|
|
20240502,120800,954418570,17600,17600,17600,17600,10
|
|
20240502,120700,954242570,17590,17590,17590,17590,1
|
|
20240502,120600,954224980,17600,17590,17600,17590,117
|
|
20240502,120500,952166850,17600,17600,17600,17600,0
|
|
20240502,120400,952166850,17600,17630,17630,17600,88
|
|
20240502,120300,950617190,17630,17630,17630,17630,2
|
|
20240502,120200,950581930,17610,17620,17620,17610,63
|
|
20240502,120100,949472370,17600,17600,17610,17600,951
|
|
20240502,120000,932734370,17600,17590,17600,17590,41
|
|
20240502,115900,932013080,17600,17600,17600,17600,0
|
|
20240502,115800,932013080,17600,17600,17600,17600,0
|
|
20240502,115700,932013080,17600,17600,17600,17600,10
|
|
20240502,115600,931837080,17590,17600,17600,17590,61
|
|
20240502,115500,930763890,17600,17600,17600,17590,498
|
|
20240502,115400,921999100,17610,17600,17610,17590,860
|
|
20240502,115300,906862740,17590,17600,17600,17590,16
|
|
20240502,115200,906581190,17600,17590,17600,17590,849
|
|
20240502,115100,891639010,17590,17590,17590,17580,12
|
|
20240502,115000,891427940,17590,17590,17590,17590,1
|
|
20240502,114900,891410350,17580,17580,17580,17580,0
|
|
20240502,114800,891410350,17580,17570,17580,17570,34
|
|
20240502,114700,890812730,17570,17570,17570,17570,60
|
|
20240502,114600,889758530,17600,17600,17600,17600,0
|
|
20240502,114500,889758530,17600,17600,17600,17600,10
|
|
20240502,114400,889582530,17580,17580,17580,17580,1
|
|
20240502,114300,889564950,17600,17600,17610,17600,53
|
|
20240502,114200,888632140,17600,17600,17600,17600,10
|
|
20240502,114100,888456140,17600,17600,17600,17600,0
|
|
20240502,114000,888456140,17600,17600,17600,17600,0
|
|
20240502,113900,888456140,17600,17590,17600,17590,16
|
|
20240502,113800,888174600,17580,17580,17580,17570,262
|
|
20240502,113700,883569150,17600,17600,17600,17600,46
|
|
20240502,113600,882759550,17600,17600,17600,17600,11
|
|
20240502,113500,882565950,17590,17590,17590,17590,18
|
|
20240502,113400,882249330,17590,17590,17590,17590,1
|
|
20240502,113300,882231740,17600,17600,17600,17590,179
|
|
20240502,113200,879081620,17610,17610,17610,17610,0
|
|
20240502,113100,879081620,17610,17610,17610,17610,1
|
|
20240502,113000,879064010,17610,17620,17620,17610,21
|
|
20240502,112900,878694020,17620,17620,17620,17620,0
|
|
20240502,112800,878694020,17620,17620,17620,17620,0
|
|
20240502,112700,878694020,17620,17620,17620,17620,2
|
|
20240502,112600,878658780,17640,17640,17640,17640,0
|
|
20240502,112500,878658780,17640,17640,17640,17640,0
|
|
20240502,112400,878658780,17640,17640,17640,17640,10
|
|
20240502,112300,878482380,17640,17640,17640,17640,5
|
|
20240502,112200,878394180,17670,17670,17670,17670,6
|
|
20240502,112100,878288160,17670,17670,17670,17670,10
|
|
20240502,112000,878111460,17650,17650,17650,17650,10
|
|
20240502,111900,877934960,17670,17670,17670,17670,0
|
|
20240502,111800,877934960,17670,17670,17670,17670,28
|
|
20240502,111700,877440200,17670,17660,17670,17660,15
|
|
20240502,111600,877175200,17660,17650,17660,17650,20
|
|
20240502,111500,876822140,17640,17630,17640,17630,25
|
|
20240502,111400,876381250,17600,17600,17600,17600,2
|
|
20240502,111300,876346050,17630,17620,17630,17620,30
|
|
20240502,111200,875817190,17620,17580,17620,17580,293
|
|
20240502,111100,870662230,17580,17590,17590,17560,290
|
|
20240502,111000,865566070,17600,17600,17600,17600,35
|
|
20240502,110900,864950070,17620,17600,17620,17600,36
|
|
20240502,110800,864316150,17630,17600,17630,17600,63
|
|
20240502,110700,863206260,17630,17630,17630,17630,0
|
|
20240502,110600,863206260,17630,17620,17630,17600,14
|
|
20240502,110500,862959500,17620,17610,17620,17610,19
|
|
20240502,110400,862624830,17610,17620,17620,17610,2
|
|
20240502,110300,862589600,17620,17600,17620,17600,20
|
|
20240502,110200,862237300,17610,17610,17610,17610,3
|
|
20240502,110100,862184470,17610,17610,17610,17610,4
|
|
20240502,110000,862114030,17620,17630,17630,17600,375
|
|
20240502,105900,855511070,17620,17620,17620,17620,0
|
|
20240502,105800,855511070,17620,17620,17620,17620,46
|
|
20240502,105700,854700550,17620,17610,17620,17610,27
|
|
20240502,105600,854224980,17610,17620,17620,17610,11
|
|
20240502,105500,854031260,17610,17600,17610,17600,646
|
|
20240502,105400,842655360,17610,17620,17620,17610,12
|
|
20240502,105300,842444030,17610,17610,17610,17610,110
|
|
20240502,105200,840506930,17610,17610,17610,17600,56
|
|
20240502,105100,839521170,17610,17610,17610,17610,32
|
|
20240502,105000,838957650,17610,17610,17620,17600,1197
|
|
20240502,104900,817888630,17610,17650,17650,17610,804
|
|
20240502,104800,803718140,17640,17690,17690,17640,859
|
|
20240502,104700,788554400,17700,17710,17710,17700,89
|
|
20240502,104600,786978220,17710,17740,17740,17710,8
|
|
20240502,104500,786836390,17740,17740,17740,17710,893
|
|
20240502,104400,770995340,17760,17760,17760,17760,1
|
|
20240502,104300,770977580,17740,17740,17740,17740,50
|
|
20240502,104200,770090580,17760,17760,17760,17760,10
|
|
20240502,104100,769912980,17740,17740,17740,17740,1
|
|
20240502,104000,769895240,17760,17750,17760,17750,42
|
|
20240502,103900,769149550,17750,17740,17750,17740,142
|
|
20240502,103800,766630370,17730,17740,17740,17730,2
|
|
20240502,103700,766594900,17730,17730,17730,17730,14
|
|
20240502,103600,766346680,17730,17760,17770,17730,1118
|
|
20240502,103500,746503650,17760,17780,17780,17760,108
|
|
20240502,103400,744583670,17780,17780,17780,17780,0
|
|
20240502,103300,744583670,17780,17750,17780,17750,35
|
|
20240502,103200,743962120,17750,17790,17790,17750,1926
|
|
20240502,103100,709724730,17790,17800,17800,17790,27
|
|
20240502,103000,709244250,17800,17800,17800,17800,10
|
|
20240502,102900,709066250,17780,17780,17780,17780,17
|
|
20240502,102800,708763990,17800,17800,17800,17800,0
|
|
20240502,102700,708763990,17800,17780,17800,17780,12
|
|
20240502,102600,708550430,17800,17800,17800,17800,5
|
|
20240502,102500,708461430,17800,17800,17800,17800,9
|
|
20240502,102400,708301230,17800,17780,17800,17780,2
|
|
20240502,102300,708265650,17810,17820,17820,17810,330
|
|
20240502,102200,702385650,17820,17820,17820,17820,325
|
|
20240502,102100,696594150,17820,17820,17830,17820,156
|
|
20240502,102000,693814130,17820,17820,17820,17820,263
|
|
20240502,101900,689127470,17830,17830,17830,17830,21
|
|
20240502,101800,688753040,17830,17820,17830,17820,172
|
|
20240502,101700,685687900,17810,17810,17810,17810,99
|
|
20240502,101600,683924710,17810,17780,17810,17780,954
|
|
20240502,101500,666945900,17780,17780,17780,17780,10
|
|
20240502,101400,666768100,17770,17770,17770,17770,18
|
|
20240502,101300,666448240,17770,17770,17770,17770,3
|
|
20240502,101200,666394930,17780,17780,17780,17770,70
|
|
20240502,101100,665150430,17780,17780,17780,17780,0
|
|
20240502,101000,665150430,17780,17780,17780,17780,201
|
|
20240502,100900,661576650,17770,17780,17780,17770,19
|
|
20240502,100800,661238920,17780,17780,17780,17780,0
|
|
20240502,100700,661238920,17780,17770,17780,17770,10
|
|
20240502,100600,661061140,17780,17780,17780,17780,12
|
|
20240502,100500,660847780,17780,17780,17780,17780,0
|
|
20240502,100400,660847780,17780,17780,17780,17780,0
|
|
20240502,100300,660847780,17780,17770,17780,17760,76
|
|
20240502,100200,659497390,17780,17780,17780,17780,1
|
|
20240502,100100,659479610,17780,17780,17780,17780,0
|
|
20240502,100000,659479610,17780,17790,17790,17770,5
|
|
20240502,095900,659390710,17770,17780,17780,17770,19
|
|
20240502,095800,659053070,17790,17790,17790,17790,0
|
|
20240502,095700,659053070,17790,17780,17790,17780,19
|
|
20240502,095600,658715240,17780,17770,17780,17770,31
|
|
20240502,095500,658164360,17760,17760,17760,17760,29
|
|
20240502,095400,657649320,17760,17780,17790,17760,164
|
|
20240502,095300,654735150,17780,17790,17800,17780,456
|
|
20240502,095200,646624690,17800,17800,17800,17800,32
|
|
20240502,095100,646055090,17800,17800,17800,17800,2
|
|
20240502,095000,646019490,17810,17810,17810,17810,2
|
|
20240502,094900,645983870,17810,17810,17810,17810,21
|
|
20240502,094800,645609860,17820,17830,17840,17820,78
|
|
20240502,094700,644219680,17830,17820,17840,17820,44
|
|
20240502,094600,643435530,17820,17820,17820,17820,163
|
|
20240502,094500,640530870,17820,17840,17840,17820,109
|
|
20240502,094400,638588060,17850,17820,17850,17820,495
|
|
20240502,094300,629759960,17830,17820,17830,17820,40
|
|
20240502,094200,629047150,17830,17820,17830,17820,202
|
|
20240502,094100,625445510,17830,17800,17840,17800,771
|
|
20240502,094000,611709250,17790,17790,17800,17790,1025
|
|
20240502,093900,593468790,17780,17770,17790,17760,102
|
|
20240502,093800,591656060,17780,17780,17790,17780,77
|
|
20240502,093700,590286990,17780,17770,17780,17770,157
|
|
20240502,093600,587495970,17770,17770,17780,17770,311
|
|
20240502,093500,581967040,17760,17780,17780,17760,217
|
|
20240502,093400,578109400,17780,17770,17780,17770,543
|
|
20240502,093300,568455940,17740,17760,17770,17740,548
|
|
20240502,093200,558724520,17760,17740,17760,17730,1219
|
|
20240502,093100,537087490,17740,17750,17750,17740,260
|
|
20240502,093000,532473920,17740,17730,17740,17730,96
|
|
20240502,092900,530771110,17730,17740,17740,17730,522
|
|
20240502,092800,521515550,17740,17770,17770,17730,68
|
|
20240502,092700,520309020,17770,17750,17770,17750,484
|
|
20240502,092600,511716430,17720,17710,17750,17710,342
|
|
20240502,092500,505652030,17720,17670,17720,17670,219
|
|
20240502,092400,501776450,17720,17700,17720,17680,327
|
|
20240502,092300,495994680,17700,17700,17720,17700,469
|
|
20240502,092200,487692390,17680,17680,17690,17680,146
|
|
20240502,092100,485110040,17680,17710,17710,17680,37
|
|
20240502,092000,484455070,17680,17690,17700,17670,1147
|
|
20240502,091900,464181330,17700,17670,17710,17670,378
|
|
20240502,091800,457494850,17660,17660,17660,17650,113
|
|
20240502,091700,455499440,17660,17700,17700,17660,249
|
|
20240502,091600,451096870,17700,17720,17720,17700,343
|
|
20240502,091500,445022910,17730,17720,17740,17720,19
|
|
20240502,091400,444686040,17720,17720,17720,17720,13
|
|
20240502,091300,444455680,17720,17730,17730,17710,1599
|
|
20240502,091200,416113980,17730,17730,17740,17730,246
|
|
20240502,091100,411752380,17730,17730,17730,17730,44
|
|
20240502,091000,410972260,17730,17720,17730,17720,29
|
|
20240502,090900,410458150,17720,17720,17730,17720,156
|
|
20240502,090800,407693800,17760,17760,17760,17760,11
|
|
20240502,090700,407498440,17770,17730,17770,17720,186
|
|
20240502,090600,404201670,17750,17800,17800,17750,1029
|
|
20240502,090500,385908040,17800,17860,17860,17800,1806
|
|
20240502,090400,353715920,17860,17840,17870,17830,4053
|
|
20240502,090300,281371260,17830,17750,17840,17750,874
|
|
20240502,090200,265808300,17850,17800,17870,17760,3161
|
|
20240502,090100,209482080,17840,17760,17840,17750,2992
|
|
20240502,090000,156195950,17840,17680,17840,17680,8801
|