633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,193000,328076070,7990,7990,7990,7990,2207
|
|
20240502,192900,328076070,7990,7990,7990,7990,0
|
|
20240502,192800,328076070,7990,7990,7990,7990,0
|
|
20240502,192700,328076070,7990,7990,7990,7990,0
|
|
20240502,192600,328076070,7990,7990,7990,7990,0
|
|
20240502,192500,328076070,7990,7990,7990,7990,0
|
|
20240502,192400,328076070,7990,7990,7990,7990,0
|
|
20240502,192300,328076070,7990,7990,7990,7990,0
|
|
20240502,192200,328076070,7990,7990,7990,7990,0
|
|
20240502,192100,328076070,7990,7990,7990,7990,0
|
|
20240502,192000,328076070,7990,7990,7990,7990,0
|
|
20240502,191900,328076070,7990,7990,7990,7990,0
|
|
20240502,191800,328076070,7990,7990,7990,7990,0
|
|
20240502,191700,328076070,7990,7990,7990,7990,0
|
|
20240502,191600,328076070,7990,7990,7990,7990,0
|
|
20240502,191500,328076070,7990,7990,7990,7990,0
|
|
20240502,191400,328076070,7990,7990,7990,7990,0
|
|
20240502,191300,328076070,7990,7990,7990,7990,0
|
|
20240502,191200,328076070,7990,7990,7990,7990,0
|
|
20240502,191100,328076070,7990,7990,7990,7990,0
|
|
20240502,191000,328076070,7990,7990,7990,7990,0
|
|
20240502,190900,328076070,7990,7990,7990,7990,0
|
|
20240502,190800,328076070,7990,7990,7990,7990,0
|
|
20240502,190700,328076070,7990,7990,7990,7990,0
|
|
20240502,190600,328076070,7990,7990,7990,7990,0
|
|
20240502,190500,328076070,7990,7990,7990,7990,0
|
|
20240502,190400,328076070,7990,7990,7990,7990,0
|
|
20240502,190300,328076070,7990,7990,7990,7990,0
|
|
20240502,190200,328076070,7990,7990,7990,7990,0
|
|
20240502,190100,328076070,7990,7990,7990,7990,0
|
|
20240502,190000,328076070,7990,7990,7990,7990,2207
|
|
20240502,185900,328076070,7990,7990,7990,7990,0
|
|
20240502,185800,328076070,7990,7990,7990,7990,0
|
|
20240502,185700,328076070,7990,7990,7990,7990,0
|
|
20240502,185600,328076070,7990,7990,7990,7990,0
|
|
20240502,185500,328076070,7990,7990,7990,7990,0
|
|
20240502,185400,328076070,7990,7990,7990,7990,0
|
|
20240502,185300,328076070,7990,7990,7990,7990,0
|
|
20240502,185200,328076070,7990,7990,7990,7990,0
|
|
20240502,185100,328076070,7990,7990,7990,7990,0
|
|
20240502,185000,328076070,7990,7990,7990,7990,0
|
|
20240502,184900,328076070,7990,7990,7990,7990,0
|
|
20240502,184800,328076070,7990,7990,7990,7990,0
|
|
20240502,184700,328076070,7990,7990,7990,7990,0
|
|
20240502,184600,328076070,7990,7990,7990,7990,0
|
|
20240502,184500,328076070,7990,7990,7990,7990,0
|
|
20240502,184400,328076070,7990,7990,7990,7990,0
|
|
20240502,184300,328076070,7990,7990,7990,7990,0
|
|
20240502,184200,328076070,7990,7990,7990,7990,0
|
|
20240502,184100,328076070,7990,7990,7990,7990,0
|
|
20240502,184000,328076070,7990,7990,7990,7990,0
|
|
20240502,183900,328076070,7990,7990,7990,7990,0
|
|
20240502,183800,328076070,7990,7990,7990,7990,0
|
|
20240502,183700,328076070,7990,7990,7990,7990,0
|
|
20240502,183600,328076070,7990,7990,7990,7990,0
|
|
20240502,183500,328076070,7990,7990,7990,7990,0
|
|
20240502,183400,328076070,7990,7990,7990,7990,0
|
|
20240502,183300,328076070,7990,7990,7990,7990,0
|
|
20240502,183200,328076070,7990,7990,7990,7990,0
|
|
20240502,183100,328076070,7990,7990,7990,7990,0
|
|
20240502,183000,328076070,7990,7990,7990,7990,2207
|
|
20240502,182900,328076070,7990,7990,7990,7990,0
|
|
20240502,182800,328076070,7990,7990,7990,7990,0
|
|
20240502,182700,328076070,7990,7990,7990,7990,0
|
|
20240502,182600,328076070,7990,7990,7990,7990,0
|
|
20240502,182500,328076070,7990,7990,7990,7990,0
|
|
20240502,182400,328076070,7990,7990,7990,7990,0
|
|
20240502,182300,328076070,7990,7990,7990,7990,0
|
|
20240502,182200,328076070,7990,7990,7990,7990,0
|
|
20240502,182100,328076070,7990,7990,7990,7990,0
|
|
20240502,182000,328076070,7990,7990,7990,7990,0
|
|
20240502,181900,328076070,7990,7990,7990,7990,0
|
|
20240502,181800,328076070,7990,7990,7990,7990,0
|
|
20240502,181700,328076070,7990,7990,7990,7990,0
|
|
20240502,181600,328076070,7990,7990,7990,7990,0
|
|
20240502,181500,328076070,7990,7990,7990,7990,0
|
|
20240502,181400,328076070,7990,7990,7990,7990,0
|
|
20240502,181300,328076070,7990,7990,7990,7990,0
|
|
20240502,181200,328076070,7990,7990,7990,7990,0
|
|
20240502,181100,328076070,7990,7990,7990,7990,0
|
|
20240502,181000,328076070,7990,7990,7990,7990,0
|
|
20240502,180900,328076070,7990,7990,7990,7990,0
|
|
20240502,180800,328076070,7990,7990,7990,7990,0
|
|
20240502,180700,328076070,7990,7990,7990,7990,0
|
|
20240502,180600,328076070,7990,7990,7990,7990,0
|
|
20240502,180500,328076070,7990,7990,7990,7990,0
|
|
20240502,180400,328076070,7990,7990,7990,7990,0
|
|
20240502,180300,328076070,7990,7990,7990,7990,0
|
|
20240502,180200,328076070,7990,7990,7990,7990,0
|
|
20240502,180100,328076070,7990,7990,7990,7990,0
|
|
20240502,180000,328076070,7990,7990,7990,7990,2207
|
|
20240502,175900,328076070,7990,7990,7990,7990,0
|
|
20240502,175800,328076070,7990,7990,7990,7990,0
|
|
20240502,175700,328076070,7990,7990,7990,7990,0
|
|
20240502,175600,328076070,7990,7990,7990,7990,0
|
|
20240502,175500,328076070,7990,7990,7990,7990,0
|
|
20240502,175400,328076070,7990,7990,7990,7990,0
|
|
20240502,175300,328076070,7990,7990,7990,7990,0
|
|
20240502,175200,328076070,7990,7990,7990,7990,0
|
|
20240502,175100,328076070,7990,7990,7990,7990,0
|
|
20240502,175000,328076070,7990,7990,7990,7990,0
|
|
20240502,174900,328076070,7990,7990,7990,7990,0
|
|
20240502,174800,328076070,7990,7990,7990,7990,0
|
|
20240502,174700,328076070,7990,7990,7990,7990,0
|
|
20240502,174600,328076070,7990,7990,7990,7990,0
|
|
20240502,174500,328076070,7990,7990,7990,7990,0
|
|
20240502,174400,328076070,7990,7990,7990,7990,0
|
|
20240502,174300,328076070,7990,7990,7990,7990,0
|
|
20240502,174200,328076070,7990,7990,7990,7990,0
|
|
20240502,174100,328076070,7990,7990,7990,7990,0
|
|
20240502,174000,328076070,7990,7990,7990,7990,0
|
|
20240502,173900,328076070,7990,7990,7990,7990,0
|
|
20240502,173800,328076070,7990,7990,7990,7990,0
|
|
20240502,173700,328076070,7990,7990,7990,7990,0
|
|
20240502,173600,328076070,7990,7990,7990,7990,0
|
|
20240502,173500,328076070,7990,7990,7990,7990,0
|
|
20240502,173400,328076070,7990,7990,7990,7990,0
|
|
20240502,173300,328076070,7990,7990,7990,7990,0
|
|
20240502,173200,328076070,7990,7990,7990,7990,0
|
|
20240502,173100,328076070,7990,7990,7990,7990,0
|
|
20240502,173000,328076070,7990,7990,7990,7990,2207
|
|
20240502,172900,328076070,7990,7990,7990,7990,0
|
|
20240502,172800,328076070,7990,7990,7990,7990,0
|
|
20240502,172700,328076070,7990,7990,7990,7990,0
|
|
20240502,172600,328076070,7990,7990,7990,7990,0
|
|
20240502,172500,328076070,7990,7990,7990,7990,0
|
|
20240502,172400,328076070,7990,7990,7990,7990,0
|
|
20240502,172300,328076070,7990,7990,7990,7990,0
|
|
20240502,172200,328076070,7990,7990,7990,7990,0
|
|
20240502,172100,328076070,7990,7990,7990,7990,0
|
|
20240502,172000,328076070,7990,7990,7990,7990,0
|
|
20240502,171900,328076070,7990,7990,7990,7990,0
|
|
20240502,171800,328076070,7990,7990,7990,7990,0
|
|
20240502,171700,328076070,7990,7990,7990,7990,0
|
|
20240502,171600,328076070,7990,7990,7990,7990,0
|
|
20240502,171500,328076070,7990,7990,7990,7990,0
|
|
20240502,171400,328076070,7990,7990,7990,7990,0
|
|
20240502,171300,328076070,7990,7990,7990,7990,0
|
|
20240502,171200,328076070,7990,7990,7990,7990,0
|
|
20240502,171100,328076070,7990,7990,7990,7990,0
|
|
20240502,171000,328076070,7990,7990,7990,7990,0
|
|
20240502,170900,328076070,7990,7990,7990,7990,0
|
|
20240502,170800,328076070,7990,7990,7990,7990,0
|
|
20240502,170700,328076070,7990,7990,7990,7990,0
|
|
20240502,170600,328076070,7990,7990,7990,7990,0
|
|
20240502,170500,328076070,7990,7990,7990,7990,0
|
|
20240502,170400,328076070,7990,7990,7990,7990,0
|
|
20240502,170300,328076070,7990,7990,7990,7990,0
|
|
20240502,170200,328076070,7990,7990,7990,7990,0
|
|
20240502,170100,328076070,7990,7990,7990,7990,0
|
|
20240502,170000,328076070,7990,7990,7990,7990,2207
|
|
20240502,165900,328076070,7990,7990,7990,7990,0
|
|
20240502,165800,328076070,7990,7990,7990,7990,0
|
|
20240502,165700,328076070,7990,7990,7990,7990,0
|
|
20240502,165600,328076070,7990,7990,7990,7990,0
|
|
20240502,165500,328076070,7990,7990,7990,7990,0
|
|
20240502,165400,328076070,7990,7990,7990,7990,0
|
|
20240502,165300,328076070,7990,7990,7990,7990,0
|
|
20240502,165200,328076070,7990,7990,7990,7990,0
|
|
20240502,165100,328076070,7990,7990,7990,7990,0
|
|
20240502,165000,328076070,7990,7990,7990,7990,0
|
|
20240502,164900,328076070,7990,7990,7990,7990,0
|
|
20240502,164800,328076070,7990,7990,7990,7990,0
|
|
20240502,164700,328076070,7990,7990,7990,7990,0
|
|
20240502,164600,328076070,7990,7990,7990,7990,0
|
|
20240502,164500,328076070,7990,7990,7990,7990,0
|
|
20240502,164400,328076070,7990,7990,7990,7990,0
|
|
20240502,164300,328076070,7990,7990,7990,7990,0
|
|
20240502,164200,328076070,7990,7990,7990,7990,0
|
|
20240502,164100,328076070,7990,7990,7990,7990,0
|
|
20240502,164000,328076070,7990,7990,7990,7990,0
|
|
20240502,163900,328076070,7990,7990,7990,7990,0
|
|
20240502,163800,328076070,7990,7990,7990,7990,0
|
|
20240502,163700,328076070,7990,7990,7990,7990,0
|
|
20240502,163600,328076070,7990,7990,7990,7990,0
|
|
20240502,163500,328076070,7990,7990,7990,7990,0
|
|
20240502,163400,328076070,7990,7990,7990,7990,0
|
|
20240502,163300,328076070,7990,7990,7990,7990,0
|
|
20240502,163200,328076070,7990,7990,7990,7990,0
|
|
20240502,163100,328076070,7990,7990,7990,7990,0
|
|
20240502,163000,328076070,7990,7990,7990,7990,2207
|
|
20240502,162900,328076070,7990,7990,7990,7990,0
|
|
20240502,162800,328076070,7990,7990,7990,7990,0
|
|
20240502,162700,328076070,7990,7990,7990,7990,0
|
|
20240502,162600,328076070,7990,7990,7990,7990,0
|
|
20240502,162500,328076070,7990,7990,7990,7990,0
|
|
20240502,162400,328076070,7990,7990,7990,7990,0
|
|
20240502,162300,328076070,7990,7990,7990,7990,0
|
|
20240502,162200,328076070,7990,7990,7990,7990,0
|
|
20240502,162100,328076070,7990,7990,7990,7990,0
|
|
20240502,162000,328076070,7990,7990,7990,7990,0
|
|
20240502,161900,328076070,7990,7990,7990,7990,0
|
|
20240502,161800,328076070,7990,7990,7990,7990,0
|
|
20240502,161700,328076070,7990,7990,7990,7990,0
|
|
20240502,161600,328076070,7990,7990,7990,7990,0
|
|
20240502,161500,328076070,7990,7990,7990,7990,0
|
|
20240502,161400,328076070,7990,7990,7990,7990,0
|
|
20240502,161300,328076070,7990,7990,7990,7990,0
|
|
20240502,161200,328076070,7990,7990,7990,7990,0
|
|
20240502,161100,328076070,7990,7990,7990,7990,0
|
|
20240502,161000,328076070,7990,7990,7990,7990,0
|
|
20240502,160900,328076070,7990,7990,7990,7990,0
|
|
20240502,160800,328076070,7990,7990,7990,7990,0
|
|
20240502,160700,328076070,7990,7990,7990,7990,0
|
|
20240502,160600,328076070,7990,7990,7990,7990,0
|
|
20240502,160500,328076070,7990,7990,7990,7990,0
|
|
20240502,160400,328076070,7990,7990,7990,7990,0
|
|
20240502,160300,328076070,7990,7990,7990,7990,0
|
|
20240502,160200,328076070,7990,7990,7990,7990,0
|
|
20240502,160100,328076070,7990,7990,7990,7990,0
|
|
20240502,160000,328076070,7990,7990,7990,7990,2207
|
|
20240502,155900,328076070,7990,7990,7990,7990,0
|
|
20240502,155800,328076070,7990,7990,7990,7990,0
|
|
20240502,155700,328076070,7990,7990,7990,7990,0
|
|
20240502,155600,328076070,7990,7990,7990,7990,0
|
|
20240502,155500,328076070,7990,7990,7990,7990,0
|
|
20240502,155400,328076070,7990,7990,7990,7990,0
|
|
20240502,155300,328076070,7990,7990,7990,7990,0
|
|
20240502,155200,328076070,7990,7990,7990,7990,0
|
|
20240502,155100,328076070,7990,7990,7990,7990,0
|
|
20240502,155000,328076070,7990,7990,7990,7990,0
|
|
20240502,154900,328076070,7990,7990,7990,7990,0
|
|
20240502,154800,328076070,7990,7990,7990,7990,0
|
|
20240502,154700,328076070,7990,7990,7990,7990,0
|
|
20240502,154600,328076070,7990,7990,7990,7990,0
|
|
20240502,154500,328076070,7990,7990,7990,7990,0
|
|
20240502,154400,328076070,7990,7990,7990,7990,0
|
|
20240502,154300,328076070,7990,7990,7990,7990,0
|
|
20240502,154200,328076070,7990,7990,7990,7990,0
|
|
20240502,154100,328076070,7990,7990,7990,7990,0
|
|
20240502,154000,328076070,7990,7990,7990,7990,0
|
|
20240502,153900,328076070,7990,7990,7990,7990,0
|
|
20240502,153800,328076070,7990,7990,7990,7990,0
|
|
20240502,153700,328076070,7990,7990,7990,7990,0
|
|
20240502,153600,328076070,7990,7990,7990,7990,0
|
|
20240502,153500,328076070,7990,7990,7990,7990,0
|
|
20240502,153400,328076070,7990,7990,7990,7990,0
|
|
20240502,153300,328076070,7990,7990,7990,7990,0
|
|
20240502,153200,328076070,7990,7990,7990,7990,0
|
|
20240502,153100,328076070,7990,7990,7990,7990,0
|
|
20240502,153000,328076070,7990,7990,7990,7990,4414
|
|
20240502,152900,310442140,7990,7990,7990,7990,0
|
|
20240502,152800,310442140,7990,7990,7990,7990,0
|
|
20240502,152700,310442140,7990,7990,7990,7990,0
|
|
20240502,152600,310442140,7990,7990,7990,7990,0
|
|
20240502,152500,310442140,7990,7990,7990,7990,0
|
|
20240502,152400,310442140,7990,7990,7990,7990,0
|
|
20240502,152300,310442140,7990,7990,7990,7990,0
|
|
20240502,152200,310442140,7990,7990,7990,7990,0
|
|
20240502,152100,310442140,7990,7990,7990,7990,0
|
|
20240502,152000,310442140,7990,7990,7990,7990,0
|
|
20240502,151900,310442140,7990,7990,7990,7990,0
|
|
20240502,151800,310442140,7990,7990,7990,7990,51
|
|
20240502,151700,310034650,7990,7990,7990,7990,51
|
|
20240502,151600,309627160,7990,7990,7990,7980,57
|
|
20240502,151500,309171760,7980,7990,7990,7980,26
|
|
20240502,151400,308964030,7990,7990,7990,7990,136
|
|
20240502,151300,307877390,7980,7980,7980,7980,0
|
|
20240502,151200,307877390,7980,7980,7980,7980,0
|
|
20240502,151100,307877390,7980,7980,7980,7980,13
|
|
20240502,151000,307773650,7980,7980,7980,7980,213
|
|
20240502,150900,306073910,7980,7980,7980,7980,0
|
|
20240502,150800,306073910,7980,7980,7980,7980,0
|
|
20240502,150700,306073910,7980,7990,7990,7980,1094
|
|
20240502,150600,297337290,7980,7980,7980,7980,92
|
|
20240502,150500,296603130,7980,7980,7980,7980,20
|
|
20240502,150400,296443530,7990,7990,7990,7990,0
|
|
20240502,150300,296443530,7990,7990,7990,7990,143
|
|
20240502,150200,295300960,7980,7980,7980,7980,0
|
|
20240502,150100,295300960,7980,7980,7980,7980,0
|
|
20240502,150000,295300960,7980,7980,7980,7980,0
|
|
20240502,145900,295300960,7980,7980,7980,7980,34
|
|
20240502,145800,295029640,7990,7990,7990,7990,0
|
|
20240502,145700,295029640,7990,7990,7990,7990,0
|
|
20240502,145600,295029640,7990,7990,7990,7990,2
|
|
20240502,145500,295013660,7990,7980,7990,7980,250
|
|
20240502,145400,293018650,7990,7990,7990,7990,62
|
|
20240502,145300,292523270,7990,7990,7990,7990,0
|
|
20240502,145200,292523270,7990,7990,7990,7990,142
|
|
20240502,145100,291388690,7990,7990,7990,7990,0
|
|
20240502,145000,291388690,7990,7990,7990,7990,0
|
|
20240502,144900,291388690,7990,7990,7990,7990,0
|
|
20240502,144800,291388690,7990,7990,7990,7990,0
|
|
20240502,144700,291388690,7990,7990,7990,7990,0
|
|
20240502,144600,291388690,7990,7990,7990,7990,68
|
|
20240502,144500,290845370,7980,7980,7980,7980,10
|
|
20240502,144400,290765570,7980,7980,7980,7980,0
|
|
20240502,144300,290765570,7980,7990,7990,7980,80
|
|
20240502,144200,290127160,7980,7980,7980,7980,0
|
|
20240502,144100,290127160,7980,7980,7980,7980,0
|
|
20240502,144000,290127160,7980,7980,7980,7980,1
|
|
20240502,143900,290119180,7980,7980,7980,7980,0
|
|
20240502,143800,290119180,7980,7980,7980,7980,0
|
|
20240502,143700,290119180,7980,7980,7980,7980,0
|
|
20240502,143600,290119180,7980,7980,7980,7980,0
|
|
20240502,143500,290119180,7980,7980,7980,7980,0
|
|
20240502,143400,290119180,7980,7990,7990,7980,105
|
|
20240502,143300,289281270,7980,7980,7980,7980,0
|
|
20240502,143200,289281270,7980,7980,7980,7980,500
|
|
20240502,143100,285291270,7980,7980,7980,7980,2
|
|
20240502,143000,285275310,7980,7970,7980,7970,31
|
|
20240502,142900,285028230,7970,7970,7970,7970,99
|
|
20240502,142800,284239200,7980,7980,7980,7980,0
|
|
20240502,142700,284239200,7980,7980,7980,7980,1
|
|
20240502,142600,284231220,7970,7970,7970,7970,0
|
|
20240502,142500,284231220,7970,7970,7970,7970,2
|
|
20240502,142400,284215280,7980,7980,7980,7980,0
|
|
20240502,142300,284215280,7980,7980,7980,7980,0
|
|
20240502,142200,284215280,7980,7980,7980,7980,0
|
|
20240502,142100,284215280,7980,7980,7980,7980,0
|
|
20240502,142000,284215280,7980,7980,7980,7980,0
|
|
20240502,141900,284215280,7980,7980,7980,7980,0
|
|
20240502,141800,284215280,7980,7980,7980,7980,0
|
|
20240502,141700,284215280,7980,7980,7980,7980,0
|
|
20240502,141600,284215280,7980,7980,7980,7980,100
|
|
20240502,141500,283417280,7980,7980,7980,7980,0
|
|
20240502,141400,283417280,7980,7980,7980,7980,0
|
|
20240502,141300,283417280,7980,7980,7980,7980,66
|
|
20240502,141200,282890600,7980,7980,7980,7980,0
|
|
20240502,141100,282890600,7980,7980,7980,7980,85
|
|
20240502,141000,282212300,8000,8000,8000,8000,1
|
|
20240502,140900,282204300,8000,7980,8000,7980,140
|
|
20240502,140800,281087080,7980,7980,7980,7980,0
|
|
20240502,140700,281087080,7980,7980,7980,7980,0
|
|
20240502,140600,281087080,7980,7980,7980,7980,100
|
|
20240502,140500,280289080,7980,7980,7980,7980,0
|
|
20240502,140400,280289080,7980,7970,7980,7970,363
|
|
20240502,140300,277395960,7970,7970,7970,7970,402
|
|
20240502,140200,274192020,7970,7970,7970,7970,500
|
|
20240502,140100,270207020,7970,7970,7970,7970,0
|
|
20240502,140000,270207020,7970,7970,7970,7970,126
|
|
20240502,135900,269202800,7970,7970,7970,7970,0
|
|
20240502,135800,269202800,7970,7970,7970,7970,0
|
|
20240502,135700,269202800,7970,7970,7970,7970,0
|
|
20240502,135600,269202800,7970,7970,7970,7970,0
|
|
20240502,135500,269202800,7970,7970,7970,7970,1
|
|
20240502,135400,269194830,7960,7960,7960,7960,0
|
|
20240502,135300,269194830,7960,7960,7960,7960,20
|
|
20240502,135200,269035630,7970,7970,7970,7970,0
|
|
20240502,135100,269035630,7970,7960,7970,7960,193
|
|
20240502,135000,267499340,7960,7960,7960,7960,54
|
|
20240502,134900,267069500,7960,7950,7960,7950,21
|
|
20240502,134800,266902540,7960,7960,7960,7960,0
|
|
20240502,134700,266902540,7960,7960,7960,7960,1
|
|
20240502,134600,266894580,7960,7960,7960,7960,0
|
|
20240502,134500,266894580,7960,7960,7960,7960,0
|
|
20240502,134400,266894580,7960,7960,7960,7960,0
|
|
20240502,134300,266894580,7960,7960,7960,7960,0
|
|
20240502,134200,266894580,7960,7960,7960,7960,335
|
|
20240502,134100,264227980,7960,7960,7960,7960,0
|
|
20240502,134000,264227980,7960,7960,7960,7960,5
|
|
20240502,133900,264188180,7940,7940,7940,7940,100
|
|
20240502,133800,263394180,7960,7960,7960,7960,0
|
|
20240502,133700,263394180,7960,7960,7960,7960,0
|
|
20240502,133600,263394180,7960,7960,7960,7960,0
|
|
20240502,133500,263394180,7960,7960,7960,7960,0
|
|
20240502,133400,263394180,7960,7960,7960,7960,11
|
|
20240502,133300,263306620,7960,7960,7960,7960,0
|
|
20240502,133200,263306620,7960,7960,7960,7960,0
|
|
20240502,133100,263306620,7960,7960,7960,7960,3
|
|
20240502,133000,263282740,7960,7960,7960,7960,0
|
|
20240502,132900,263282740,7960,7960,7960,7960,0
|
|
20240502,132800,263282740,7960,7960,7960,7960,1
|
|
20240502,132700,263274780,7960,7960,7960,7960,0
|
|
20240502,132600,263274780,7960,7960,7960,7960,0
|
|
20240502,132500,263274780,7960,7960,7960,7960,0
|
|
20240502,132400,263274780,7960,7960,7960,7960,5
|
|
20240502,132300,263234980,7920,7930,7930,7920,1000
|
|
20240502,132200,255310310,7960,7960,7960,7960,0
|
|
20240502,132100,255310310,7960,7960,7960,7960,0
|
|
20240502,132000,255310310,7960,7960,7960,7960,0
|
|
20240502,131900,255310310,7960,7960,7960,7960,0
|
|
20240502,131800,255310310,7960,7960,7960,7960,0
|
|
20240502,131700,255310310,7960,7960,7960,7960,0
|
|
20240502,131600,255310310,7960,7960,7960,7960,170
|
|
20240502,131500,253957110,7960,7960,7960,7960,0
|
|
20240502,131400,253957110,7960,7960,7960,7960,200
|
|
20240502,131300,252365110,7960,7960,7960,7960,6
|
|
20240502,131200,252317350,7960,7960,7960,7960,0
|
|
20240502,131100,252317350,7960,7960,7960,7960,0
|
|
20240502,131000,252317350,7960,7960,7960,7960,0
|
|
20240502,130900,252317350,7960,7960,7960,7960,0
|
|
20240502,130800,252317350,7960,7960,7960,7960,0
|
|
20240502,130700,252317350,7960,7960,7960,7960,0
|
|
20240502,130600,252317350,7960,7960,7960,7960,60
|
|
20240502,130500,251839750,7960,7960,7960,7960,0
|
|
20240502,130400,251839750,7960,7960,7960,7960,0
|
|
20240502,130300,251839750,7960,7960,7960,7960,1
|
|
20240502,130200,251831790,7920,7920,7920,7920,0
|
|
20240502,130100,251831790,7920,7920,7920,7920,12
|
|
20240502,130000,251736750,7960,7960,7960,7960,0
|
|
20240502,125900,251736750,7960,7960,7960,7960,0
|
|
20240502,125800,251736750,7960,7960,7960,7960,0
|
|
20240502,125700,251736750,7960,7960,7960,7960,0
|
|
20240502,125600,251736750,7960,7960,7960,7960,0
|
|
20240502,125500,251736750,7960,7960,7960,7960,0
|
|
20240502,125400,251736750,7960,7960,7960,7960,0
|
|
20240502,125300,251736750,7960,7960,7960,7960,0
|
|
20240502,125200,251736750,7960,7960,7960,7960,0
|
|
20240502,125100,251736750,7960,7960,7960,7960,0
|
|
20240502,125000,251736750,7960,7960,7960,7960,0
|
|
20240502,124900,251736750,7960,7960,7960,7960,0
|
|
20240502,124800,251736750,7960,7960,7960,7960,0
|
|
20240502,124700,251736750,7960,7960,7960,7960,0
|
|
20240502,124600,251736750,7960,7960,7960,7960,1
|
|
20240502,124500,251728790,7960,7960,7960,7960,0
|
|
20240502,124400,251728790,7960,7960,7960,7960,0
|
|
20240502,124300,251728790,7960,7960,7960,7960,1
|
|
20240502,124200,251720830,7920,7920,7920,7920,1000
|
|
20240502,124100,243800830,7970,7970,7970,7970,0
|
|
20240502,124000,243800830,7970,7940,7970,7910,3248
|
|
20240502,123900,218067700,7940,7940,7940,7940,0
|
|
20240502,123800,218067700,7940,7940,7940,7940,0
|
|
20240502,123700,218067700,7940,7940,7940,7940,0
|
|
20240502,123600,218067700,7940,7940,7940,7940,0
|
|
20240502,123500,218067700,7940,7960,7960,7940,700
|
|
20240502,123400,212502210,7970,7970,7970,7970,0
|
|
20240502,123300,212502210,7970,7970,7970,7970,0
|
|
20240502,123200,212502210,7970,7970,7970,7970,162
|
|
20240502,123100,211211070,7960,7960,7960,7960,0
|
|
20240502,123000,211211070,7960,7960,7960,7960,0
|
|
20240502,122900,211211070,7960,7960,7960,7960,1
|
|
20240502,122800,211203110,7970,7970,7970,7970,0
|
|
20240502,122700,211203110,7970,7970,7970,7970,4
|
|
20240502,122600,211171230,7970,7970,7970,7970,1
|
|
20240502,122500,211163260,7970,7970,7970,7970,1
|
|
20240502,122400,211155290,7960,7960,7960,7960,0
|
|
20240502,122300,211155290,7960,7960,7960,7960,0
|
|
20240502,122200,211155290,7960,7960,7960,7960,5
|
|
20240502,122100,211115490,7970,7970,7970,7970,0
|
|
20240502,122000,211115490,7970,7970,7970,7970,0
|
|
20240502,121900,211115490,7970,7970,7970,7970,0
|
|
20240502,121800,211115490,7970,7970,7970,7970,0
|
|
20240502,121700,211115490,7970,7970,7970,7970,0
|
|
20240502,121600,211115490,7970,7970,7970,7970,0
|
|
20240502,121500,211115490,7970,7970,7970,7970,0
|
|
20240502,121400,211115490,7970,7970,7970,7970,1
|
|
20240502,121300,211107520,7970,7970,7970,7970,0
|
|
20240502,121200,211107520,7970,7970,7970,7970,2
|
|
20240502,121100,211091580,7970,7970,7970,7970,0
|
|
20240502,121000,211091580,7970,7970,7970,7970,190
|
|
20240502,120900,209577280,7980,7980,7980,7980,0
|
|
20240502,120800,209577280,7980,7980,7980,7980,0
|
|
20240502,120700,209577280,7980,7980,7980,7980,66
|
|
20240502,120600,209050600,7980,7980,7980,7980,6
|
|
20240502,120500,209002720,7980,7980,7980,7980,0
|
|
20240502,120400,209002720,7980,7980,7980,7980,0
|
|
20240502,120300,209002720,7980,7980,7980,7980,0
|
|
20240502,120200,209002720,7980,7980,7980,7980,0
|
|
20240502,120100,209002720,7980,7980,7980,7980,0
|
|
20240502,120000,209002720,7980,7980,7980,7980,12
|
|
20240502,115900,208906960,7980,7980,7980,7980,0
|
|
20240502,115800,208906960,7980,7970,7980,7970,41
|
|
20240502,115700,208579790,7970,7970,7970,7970,66
|
|
20240502,115600,208053770,7980,7980,7980,7980,0
|
|
20240502,115500,208053770,7980,7980,7980,7980,1
|
|
20240502,115400,208045790,7970,7970,7970,7970,1
|
|
20240502,115300,208037820,7980,7980,7980,7980,1
|
|
20240502,115200,208029840,7970,7970,7970,7970,50
|
|
20240502,115100,207631340,7980,7980,7980,7980,0
|
|
20240502,115000,207631340,7980,7980,7980,7980,0
|
|
20240502,114900,207631340,7980,7980,7980,7980,17
|
|
20240502,114800,207495680,7980,7980,7980,7980,1
|
|
20240502,114700,207487700,7980,7980,7980,7980,0
|
|
20240502,114600,207487700,7980,7960,7980,7950,151
|
|
20240502,114500,206286210,7980,7980,7980,7980,0
|
|
20240502,114400,206286210,7980,7980,7980,7980,0
|
|
20240502,114300,206286210,7980,7980,7980,7980,0
|
|
20240502,114200,206286210,7980,7980,7980,7980,0
|
|
20240502,114100,206286210,7980,7980,7980,7980,0
|
|
20240502,114000,206286210,7980,7980,7980,7980,1
|
|
20240502,113900,206278230,7980,7980,7980,7980,19
|
|
20240502,113800,206126610,7980,7980,7980,7980,0
|
|
20240502,113700,206126610,7980,7980,7980,7980,0
|
|
20240502,113600,206126610,7980,7980,7980,7980,1
|
|
20240502,113500,206118630,7980,7980,7980,7980,0
|
|
20240502,113400,206118630,7980,7980,7980,7980,0
|
|
20240502,113300,206118630,7980,7960,7980,7960,65
|
|
20240502,113200,205601210,7980,7980,7980,7980,0
|
|
20240502,113100,205601210,7980,7980,7980,7980,0
|
|
20240502,113000,205601210,7980,7980,7980,7980,0
|
|
20240502,112900,205601210,7980,7980,7980,7980,1
|
|
20240502,112800,205593230,7980,7980,7980,7980,0
|
|
20240502,112700,205593230,7980,7950,7980,7950,9
|
|
20240502,112600,205521650,7980,7980,7980,7980,0
|
|
20240502,112500,205521650,7980,7980,7980,7980,1
|
|
20240502,112400,205513670,7980,7950,7980,7950,984
|
|
20240502,112300,197690840,7950,7980,7980,7950,2
|
|
20240502,112200,197674910,7950,7970,7970,7950,70
|
|
20240502,112100,197117960,7970,7980,7980,7970,106
|
|
20240502,112000,196272090,7980,7980,7980,7980,0
|
|
20240502,111900,196272090,7980,7980,7980,7980,0
|
|
20240502,111800,196272090,7980,7980,7980,7980,0
|
|
20240502,111700,196272090,7980,7980,7980,7980,0
|
|
20240502,111600,196272090,7980,7980,7980,7980,0
|
|
20240502,111500,196272090,7980,7980,7980,7980,0
|
|
20240502,111400,196272090,7980,7980,7980,7980,0
|
|
20240502,111300,196272090,7980,7980,7980,7980,1
|
|
20240502,111200,196264110,7980,7980,7980,7980,0
|
|
20240502,111100,196264110,7980,7980,7980,7980,158
|
|
20240502,111000,195003270,7980,7980,7980,7980,0
|
|
20240502,110900,195003270,7980,7980,7980,7980,1
|
|
20240502,110800,194995290,7980,7980,7980,7980,0
|
|
20240502,110700,194995290,7980,7980,7980,7980,1
|
|
20240502,110600,194987310,8000,8000,8000,8000,612
|
|
20240502,110500,190091310,8000,8000,8000,8000,0
|
|
20240502,110400,190091310,8000,8000,8000,8000,101
|
|
20240502,110300,189283310,8000,8000,8000,8000,0
|
|
20240502,110200,189283310,8000,8000,8000,8000,63
|
|
20240502,110100,188779310,8000,8000,8000,8000,773
|
|
20240502,110000,182595310,8010,8010,8010,8010,1
|
|
20240502,105900,182587300,8000,8000,8000,8000,0
|
|
20240502,105800,182587300,8000,8000,8000,8000,101
|
|
20240502,105700,181779300,8010,8010,8010,8010,20
|
|
20240502,105600,181619100,8000,8000,8000,8000,2
|
|
20240502,105500,181603100,8000,8000,8000,8000,0
|
|
20240502,105400,181603100,8000,8000,8000,8000,302
|
|
20240502,105300,179187100,8000,8000,8000,8000,0
|
|
20240502,105200,179187100,8000,8010,8010,8000,92
|
|
20240502,105100,178450190,8000,8000,8000,8000,0
|
|
20240502,105000,178450190,8000,8000,8000,8000,1
|
|
20240502,104900,178442190,8000,8000,8000,8000,300
|
|
20240502,104800,176042190,8000,8040,8040,8000,104
|
|
20240502,104700,175210070,8000,8020,8040,8000,1546
|
|
20240502,104600,162786350,8020,7970,8020,7970,4089
|
|
20240502,104500,130098140,7970,7970,7970,7970,0
|
|
20240502,104400,130098140,7970,7970,7970,7970,0
|
|
20240502,104300,130098140,7970,7970,7970,7970,0
|
|
20240502,104200,130098140,7970,7970,7970,7970,0
|
|
20240502,104100,130098140,7970,7970,7970,7970,0
|
|
20240502,104000,130098140,7970,7970,7970,7970,0
|
|
20240502,103900,130098140,7970,7970,7970,7970,0
|
|
20240502,103800,130098140,7970,7970,7970,7970,0
|
|
20240502,103700,130098140,7970,7940,7970,7940,18
|
|
20240502,103600,129955130,7980,7980,7980,7980,0
|
|
20240502,103500,129955130,7980,7940,7980,7940,372
|
|
20240502,103400,126999210,7990,7990,7990,7990,0
|
|
20240502,103300,126999210,7990,7990,7990,7990,0
|
|
20240502,103200,126999210,7990,7990,7990,7990,28
|
|
20240502,103100,126775490,7940,7940,7940,7940,0
|
|
20240502,103000,126775490,7940,7940,7940,7940,0
|
|
20240502,102900,126775490,7940,7940,7940,7940,0
|
|
20240502,102800,126775490,7940,7940,7940,7940,1
|
|
20240502,102700,126767550,7990,7990,7990,7990,0
|
|
20240502,102600,126767550,7990,7970,7990,7970,150
|
|
20240502,102500,125569390,7980,7980,7980,7980,0
|
|
20240502,102400,125569390,7980,7980,7980,7980,0
|
|
20240502,102300,125569390,7980,7980,7980,7980,0
|
|
20240502,102200,125569390,7980,7980,7980,7980,0
|
|
20240502,102100,125569390,7980,7980,7980,7980,5
|
|
20240502,102000,125529490,7990,7990,7990,7990,1
|
|
20240502,101900,125521500,7940,7990,7990,7940,2
|
|
20240502,101800,125505570,7940,7940,7940,7940,1
|
|
20240502,101700,125497630,7980,7980,7980,7980,70
|
|
20240502,101600,124939030,7980,7980,7980,7980,0
|
|
20240502,101500,124939030,7980,7940,7980,7940,1601
|
|
20240502,101400,112219090,7940,7970,7970,7940,105
|
|
20240502,101300,111385280,7970,7990,7990,7970,19
|
|
20240502,101200,111233490,7990,7990,7990,7990,15
|
|
20240502,101100,111113640,7990,7990,7990,7990,3
|
|
20240502,101000,111089670,7990,7990,7990,7990,0
|
|
20240502,100900,111089670,7990,7990,7990,7990,2
|
|
20240502,100800,111073690,7990,7990,7990,7990,1
|
|
20240502,100700,111065700,7990,7990,7990,7990,1
|
|
20240502,100600,111057710,7990,7990,7990,7990,3
|
|
20240502,100500,111033740,7990,7970,7990,7970,51
|
|
20240502,100400,110627250,7970,7970,7970,7970,0
|
|
20240502,100300,110627250,7970,7970,7970,7970,0
|
|
20240502,100200,110627250,7970,7970,7970,7970,0
|
|
20240502,100100,110627250,7970,7970,7970,7970,0
|
|
20240502,100000,110627250,7970,7970,7970,7970,0
|
|
20240502,095900,110627250,7970,7970,7980,7970,119
|
|
20240502,095800,109677810,7940,7940,7940,7940,1
|
|
20240502,095700,109669870,7970,7970,7970,7970,31
|
|
20240502,095600,109422800,7940,7940,7940,7940,0
|
|
20240502,095500,109422800,7940,7940,7940,7940,0
|
|
20240502,095400,109422800,7940,7990,7990,7940,1096
|
|
20240502,095300,100715240,7990,7980,7990,7980,1265
|
|
20240502,095200,90612620,7980,7980,7980,7980,1
|
|
20240502,095100,90604640,7950,7950,7950,7950,0
|
|
20240502,095000,90604640,7950,7950,7950,7950,0
|
|
20240502,094900,90604640,7950,7950,7950,7950,0
|
|
20240502,094800,90604640,7950,7960,7980,7950,516
|
|
20240502,094700,86500070,7950,7950,7950,7950,0
|
|
20240502,094600,86500070,7950,7980,7980,7950,4
|
|
20240502,094500,86468180,7950,7950,7950,7950,8
|
|
20240502,094400,86404580,7980,7980,7980,7950,35
|
|
20240502,094300,86125310,7950,7950,7980,7950,113
|
|
20240502,094200,85226930,7980,7980,7980,7980,1
|
|
20240502,094100,85218950,7940,7950,7950,7940,3
|
|
20240502,094000,85195110,7980,7950,7980,7950,101
|
|
20240502,093900,84392130,7950,7950,7950,7950,0
|
|
20240502,093800,84392130,7950,7950,7950,7950,0
|
|
20240502,093700,84392130,7950,7950,7950,7950,88
|
|
20240502,093600,83692530,7950,7950,7950,7950,0
|
|
20240502,093500,83692530,7950,7950,7950,7950,0
|
|
20240502,093400,83692530,7950,7950,7950,7950,1
|
|
20240502,093300,83684580,7950,7950,7950,7950,1
|
|
20240502,093200,83676630,7990,7990,7990,7990,0
|
|
20240502,093100,83676630,7990,7990,7990,7990,1
|
|
20240502,093000,83668640,7970,7970,7970,7970,196
|
|
20240502,092900,82106520,7950,7940,7950,7910,654
|
|
20240502,092800,76921370,7950,7940,7950,7920,1254
|
|
20240502,092700,66958320,7910,7920,7920,7910,15
|
|
20240502,092600,66839580,7940,7940,7940,7940,0
|
|
20240502,092500,66839580,7940,7940,7940,7940,9
|
|
20240502,092400,66768120,7940,7940,7940,7940,203
|
|
20240502,092300,65156300,7920,7920,7920,7920,37
|
|
20240502,092200,64863260,7920,7920,7920,7920,2
|
|
20240502,092100,64847420,7920,7920,7920,7920,57
|
|
20240502,092000,64395980,7920,7920,7920,7920,166
|
|
20240502,091900,63081260,7940,7940,7940,7910,266
|
|
20240502,091800,60971290,7940,7940,7940,7940,87
|
|
20240502,091700,60280510,7940,7910,7940,7900,546
|
|
20240502,091600,55964740,7900,7900,7900,7900,0
|
|
20240502,091500,55964740,7900,7900,7900,7900,1
|
|
20240502,091400,55956840,7910,7910,7910,7910,500
|
|
20240502,091300,52001840,7910,7910,7910,7910,0
|
|
20240502,091200,52001840,7910,7910,7910,7910,0
|
|
20240502,091100,52001840,7910,7910,7910,7910,0
|
|
20240502,091000,52001840,7910,7910,7910,7910,165
|
|
20240502,090900,50696690,7910,7970,7970,7910,843
|
|
20240502,090800,43991560,7990,7990,7990,7990,0
|
|
20240502,090700,43991560,7990,7970,7990,7970,2
|
|
20240502,090600,43975600,7970,7970,7970,7970,449
|
|
20240502,090500,40397070,7970,7960,7970,7960,3
|
|
20240502,090400,40373180,7960,7960,7960,7960,1
|
|
20240502,090300,40365220,7930,7930,7960,7930,891
|
|
20240502,090200,33299560,7970,7970,7970,7970,0
|
|
20240502,090100,33299560,7970,7930,7970,7900,3832
|
|
20240502,090000,2993550,7940,7990,7990,7940,376
|