598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185500,225705740,6500,6500,6500,6500,153
|
|
20240502,185400,225705740,6500,6500,6500,6500,0
|
|
20240502,185300,225705740,6500,6500,6500,6500,0
|
|
20240502,185200,225705740,6500,6500,6500,6500,0
|
|
20240502,185100,225705740,6500,6500,6500,6500,0
|
|
20240502,185000,225705740,6500,6500,6500,6500,0
|
|
20240502,184900,225705740,6500,6500,6500,6500,0
|
|
20240502,184800,225705740,6500,6500,6500,6500,0
|
|
20240502,184700,225705740,6500,6500,6500,6500,0
|
|
20240502,184600,225705740,6500,6500,6500,6500,0
|
|
20240502,184500,225705740,6500,6500,6500,6500,0
|
|
20240502,184400,225705740,6500,6500,6500,6500,0
|
|
20240502,184300,225705740,6500,6500,6500,6500,0
|
|
20240502,184200,225705740,6500,6500,6500,6500,0
|
|
20240502,184100,225705740,6500,6500,6500,6500,0
|
|
20240502,184000,225705740,6500,6500,6500,6500,0
|
|
20240502,183900,225705740,6500,6500,6500,6500,0
|
|
20240502,183800,225705740,6500,6500,6500,6500,0
|
|
20240502,183700,225705740,6500,6500,6500,6500,0
|
|
20240502,183600,225705740,6500,6500,6500,6500,0
|
|
20240502,183500,225705740,6500,6500,6500,6500,0
|
|
20240502,183400,225705740,6500,6500,6500,6500,0
|
|
20240502,183300,225705740,6500,6500,6500,6500,0
|
|
20240502,183200,225705740,6500,6500,6500,6500,0
|
|
20240502,183100,225705740,6500,6500,6500,6500,0
|
|
20240502,183000,225705740,6500,6500,6500,6500,0
|
|
20240502,182900,225705740,6500,6500,6500,6500,0
|
|
20240502,182800,225705740,6500,6500,6500,6500,0
|
|
20240502,182700,225705740,6500,6500,6500,6500,0
|
|
20240502,182600,225705740,6500,6500,6500,6500,0
|
|
20240502,182500,225705740,6500,6500,6500,6500,153
|
|
20240502,182400,225705740,6500,6500,6500,6500,0
|
|
20240502,182300,225705740,6500,6500,6500,6500,0
|
|
20240502,182200,225705740,6500,6500,6500,6500,0
|
|
20240502,182100,225705740,6500,6500,6500,6500,0
|
|
20240502,182000,225705740,6500,6500,6500,6500,0
|
|
20240502,181900,225705740,6500,6500,6500,6500,0
|
|
20240502,181800,225705740,6500,6500,6500,6500,0
|
|
20240502,181700,225705740,6500,6500,6500,6500,0
|
|
20240502,181600,225705740,6500,6500,6500,6500,0
|
|
20240502,181500,225705740,6500,6500,6500,6500,0
|
|
20240502,181400,225705740,6500,6500,6500,6500,0
|
|
20240502,181300,225705740,6500,6500,6500,6500,0
|
|
20240502,181200,225705740,6500,6500,6500,6500,0
|
|
20240502,181100,225705740,6500,6500,6500,6500,0
|
|
20240502,181000,225705740,6500,6500,6500,6500,0
|
|
20240502,180900,225705740,6500,6500,6500,6500,0
|
|
20240502,180800,225705740,6500,6500,6500,6500,0
|
|
20240502,180700,225705740,6500,6500,6500,6500,0
|
|
20240502,180600,225705740,6500,6500,6500,6500,0
|
|
20240502,180500,225705740,6500,6500,6500,6500,0
|
|
20240502,180400,225705740,6500,6500,6500,6500,0
|
|
20240502,180300,225705740,6500,6500,6500,6500,0
|
|
20240502,180200,225705740,6500,6500,6500,6500,0
|
|
20240502,180100,225705740,6500,6500,6500,6500,0
|
|
20240502,180000,225705740,6500,6500,6500,6500,0
|
|
20240502,175900,225705740,6500,6500,6500,6500,0
|
|
20240502,175800,225705740,6500,6500,6500,6500,0
|
|
20240502,175700,225705740,6500,6500,6500,6500,0
|
|
20240502,175600,225705740,6500,6500,6500,6500,0
|
|
20240502,175500,225705740,6500,6500,6500,6500,153
|
|
20240502,175400,225705740,6500,6500,6500,6500,0
|
|
20240502,175300,225705740,6500,6500,6500,6500,0
|
|
20240502,175200,225705740,6500,6500,6500,6500,0
|
|
20240502,175100,225705740,6500,6500,6500,6500,0
|
|
20240502,175000,225705740,6500,6500,6500,6500,0
|
|
20240502,174900,225705740,6500,6500,6500,6500,0
|
|
20240502,174800,225705740,6500,6500,6500,6500,0
|
|
20240502,174700,225705740,6500,6500,6500,6500,0
|
|
20240502,174600,225705740,6500,6500,6500,6500,0
|
|
20240502,174500,225705740,6500,6500,6500,6500,0
|
|
20240502,174400,225705740,6500,6500,6500,6500,0
|
|
20240502,174300,225705740,6500,6500,6500,6500,0
|
|
20240502,174200,225705740,6500,6500,6500,6500,0
|
|
20240502,174100,225705740,6500,6500,6500,6500,0
|
|
20240502,174000,225705740,6500,6500,6500,6500,0
|
|
20240502,173900,225705740,6500,6500,6500,6500,0
|
|
20240502,173800,225705740,6500,6500,6500,6500,0
|
|
20240502,173700,225705740,6500,6500,6500,6500,0
|
|
20240502,173600,225705740,6500,6500,6500,6500,0
|
|
20240502,173500,225705740,6500,6500,6500,6500,0
|
|
20240502,173400,225705740,6500,6500,6500,6500,0
|
|
20240502,173300,225705740,6500,6500,6500,6500,0
|
|
20240502,173200,225705740,6500,6500,6500,6500,0
|
|
20240502,173100,225705740,6500,6500,6500,6500,0
|
|
20240502,173000,225705740,6500,6500,6500,6500,0
|
|
20240502,172900,225705740,6500,6500,6500,6500,0
|
|
20240502,172800,225705740,6500,6500,6500,6500,0
|
|
20240502,172700,225705740,6500,6500,6500,6500,0
|
|
20240502,172600,225705740,6500,6500,6500,6500,0
|
|
20240502,172500,225705740,6500,6500,6500,6500,153
|
|
20240502,172400,225705740,6500,6500,6500,6500,0
|
|
20240502,172300,225705740,6500,6500,6500,6500,0
|
|
20240502,172200,225705740,6500,6500,6500,6500,0
|
|
20240502,172100,225705740,6500,6500,6500,6500,0
|
|
20240502,172000,225705740,6500,6500,6500,6500,0
|
|
20240502,171900,225705740,6500,6500,6500,6500,0
|
|
20240502,171800,225705740,6500,6500,6500,6500,0
|
|
20240502,171700,225705740,6500,6500,6500,6500,0
|
|
20240502,171600,225705740,6500,6500,6500,6500,0
|
|
20240502,171500,225705740,6500,6500,6500,6500,0
|
|
20240502,171400,225705740,6500,6500,6500,6500,0
|
|
20240502,171300,225705740,6500,6500,6500,6500,0
|
|
20240502,171200,225705740,6500,6500,6500,6500,0
|
|
20240502,171100,225705740,6500,6500,6500,6500,0
|
|
20240502,171000,225705740,6500,6500,6500,6500,0
|
|
20240502,170900,225705740,6500,6500,6500,6500,0
|
|
20240502,170800,225705740,6500,6500,6500,6500,0
|
|
20240502,170700,225705740,6500,6500,6500,6500,0
|
|
20240502,170600,225705740,6500,6500,6500,6500,0
|
|
20240502,170500,225705740,6500,6500,6500,6500,0
|
|
20240502,170400,225705740,6500,6500,6500,6500,0
|
|
20240502,170300,225705740,6500,6500,6500,6500,0
|
|
20240502,170200,225705740,6500,6500,6500,6500,0
|
|
20240502,170100,225705740,6500,6500,6500,6500,0
|
|
20240502,170000,225705740,6500,6500,6500,6500,0
|
|
20240502,165900,225705740,6500,6500,6500,6500,0
|
|
20240502,165800,225705740,6500,6500,6500,6500,0
|
|
20240502,165700,225705740,6500,6500,6500,6500,0
|
|
20240502,165600,225705740,6500,6500,6500,6500,0
|
|
20240502,165500,225705740,6500,6500,6500,6500,153
|
|
20240502,165400,225705740,6500,6500,6500,6500,0
|
|
20240502,165300,225705740,6500,6500,6500,6500,0
|
|
20240502,165200,225705740,6500,6500,6500,6500,0
|
|
20240502,165100,225705740,6500,6500,6500,6500,0
|
|
20240502,165000,225705740,6500,6500,6500,6500,0
|
|
20240502,164900,225705740,6500,6500,6500,6500,0
|
|
20240502,164800,225705740,6500,6500,6500,6500,0
|
|
20240502,164700,225705740,6500,6500,6500,6500,0
|
|
20240502,164600,225705740,6500,6500,6500,6500,0
|
|
20240502,164500,225705740,6500,6500,6500,6500,0
|
|
20240502,164400,225705740,6500,6500,6500,6500,0
|
|
20240502,164300,225705740,6500,6500,6500,6500,0
|
|
20240502,164200,225705740,6500,6500,6500,6500,0
|
|
20240502,164100,225705740,6500,6500,6500,6500,0
|
|
20240502,164000,225705740,6500,6500,6500,6500,0
|
|
20240502,163900,225705740,6500,6500,6500,6500,0
|
|
20240502,163800,225705740,6500,6500,6500,6500,0
|
|
20240502,163700,225705740,6500,6500,6500,6500,0
|
|
20240502,163600,225705740,6500,6500,6500,6500,0
|
|
20240502,163500,225705740,6500,6500,6500,6500,0
|
|
20240502,163400,225705740,6500,6500,6500,6500,0
|
|
20240502,163300,225705740,6500,6500,6500,6500,0
|
|
20240502,163200,225705740,6500,6500,6500,6500,0
|
|
20240502,163100,225705740,6500,6500,6500,6500,0
|
|
20240502,163000,225705740,6500,6500,6500,6500,0
|
|
20240502,162900,225705740,6500,6500,6500,6500,0
|
|
20240502,162800,225705740,6500,6500,6500,6500,0
|
|
20240502,162700,225705740,6500,6500,6500,6500,0
|
|
20240502,162600,225705740,6500,6500,6500,6500,0
|
|
20240502,162500,225705740,6500,6500,6500,6500,153
|
|
20240502,162400,225705740,6500,6500,6500,6500,0
|
|
20240502,162300,225705740,6500,6500,6500,6500,0
|
|
20240502,162200,225705740,6500,6500,6500,6500,0
|
|
20240502,162100,225705740,6500,6500,6500,6500,0
|
|
20240502,162000,225705740,6500,6500,6500,6500,0
|
|
20240502,161900,225705740,6500,6500,6500,6500,0
|
|
20240502,161800,225705740,6500,6500,6500,6500,0
|
|
20240502,161700,225705740,6500,6500,6500,6500,0
|
|
20240502,161600,225705740,6500,6500,6500,6500,0
|
|
20240502,161500,225705740,6500,6500,6500,6500,0
|
|
20240502,161400,225705740,6500,6500,6500,6500,0
|
|
20240502,161300,225705740,6500,6500,6500,6500,0
|
|
20240502,161200,225705740,6500,6500,6500,6500,0
|
|
20240502,161100,225705740,6500,6500,6500,6500,0
|
|
20240502,161000,225705740,6500,6500,6500,6500,0
|
|
20240502,160900,225705740,6500,6500,6500,6500,0
|
|
20240502,160800,225705740,6500,6500,6500,6500,0
|
|
20240502,160700,225705740,6500,6500,6500,6500,0
|
|
20240502,160600,225705740,6500,6500,6500,6500,0
|
|
20240502,160500,225705740,6500,6500,6500,6500,0
|
|
20240502,160400,225705740,6500,6500,6500,6500,0
|
|
20240502,160300,225705740,6500,6500,6500,6500,0
|
|
20240502,160200,225705740,6500,6500,6500,6500,0
|
|
20240502,160100,225705740,6500,6500,6500,6500,0
|
|
20240502,160000,225705740,6500,6500,6500,6500,0
|
|
20240502,155900,225705740,6500,6500,6500,6500,0
|
|
20240502,155800,225705740,6500,6500,6500,6500,0
|
|
20240502,155700,225705740,6500,6500,6500,6500,0
|
|
20240502,155600,225705740,6500,6500,6500,6500,0
|
|
20240502,155500,225705740,6500,6500,6500,6500,153
|
|
20240502,155400,225705740,6500,6500,6500,6500,0
|
|
20240502,155300,225705740,6500,6500,6500,6500,0
|
|
20240502,155200,225705740,6500,6500,6500,6500,0
|
|
20240502,155100,225705740,6500,6500,6500,6500,0
|
|
20240502,155000,225705740,6500,6500,6500,6500,0
|
|
20240502,154900,225705740,6500,6500,6500,6500,0
|
|
20240502,154800,225705740,6500,6500,6500,6500,0
|
|
20240502,154700,225705740,6500,6500,6500,6500,0
|
|
20240502,154600,225705740,6500,6500,6500,6500,0
|
|
20240502,154500,225705740,6500,6500,6500,6500,0
|
|
20240502,154400,225705740,6500,6500,6500,6500,0
|
|
20240502,154300,225705740,6500,6500,6500,6500,0
|
|
20240502,154200,225705740,6500,6500,6500,6500,0
|
|
20240502,154100,225705740,6500,6500,6500,6500,0
|
|
20240502,154000,225705740,6500,6500,6500,6500,0
|
|
20240502,153900,225705740,6500,6500,6500,6500,0
|
|
20240502,153800,225705740,6500,6500,6500,6500,0
|
|
20240502,153700,225705740,6500,6500,6500,6500,0
|
|
20240502,153600,225705740,6500,6500,6500,6500,0
|
|
20240502,153500,225705740,6500,6500,6500,6500,0
|
|
20240502,153400,225705740,6500,6500,6500,6500,0
|
|
20240502,153300,225705740,6500,6500,6500,6500,0
|
|
20240502,153200,225705740,6500,6500,6500,6500,0
|
|
20240502,153100,225705740,6500,6500,6500,6500,0
|
|
20240502,153000,225705740,6500,6500,6500,6500,153
|
|
20240502,152900,224711240,6490,6490,6490,6490,0
|
|
20240502,152800,224711240,6490,6490,6490,6490,0
|
|
20240502,152700,224711240,6490,6490,6490,6490,0
|
|
20240502,152600,224711240,6490,6490,6490,6490,0
|
|
20240502,152500,224711240,6490,6490,6490,6490,0
|
|
20240502,152400,224711240,6490,6490,6490,6490,0
|
|
20240502,152300,224711240,6490,6490,6490,6490,0
|
|
20240502,152200,224711240,6490,6490,6490,6490,0
|
|
20240502,152100,224711240,6490,6490,6490,6490,0
|
|
20240502,152000,224711240,6490,6490,6490,6490,0
|
|
20240502,151900,224711240,6490,6490,6490,6490,0
|
|
20240502,151800,224711240,6490,6490,6490,6490,0
|
|
20240502,151700,224711240,6490,6490,6490,6490,0
|
|
20240502,151600,224711240,6490,6490,6490,6490,0
|
|
20240502,151500,224711240,6490,6490,6490,6490,0
|
|
20240502,151400,224711240,6490,6490,6490,6490,311
|
|
20240502,151300,222692850,6440,6440,6440,6440,1
|
|
20240502,151200,222686410,6490,6470,6490,6470,1150
|
|
20240502,151100,215225300,6450,6450,6450,6450,26
|
|
20240502,151000,215057600,6460,6460,6460,6460,2
|
|
20240502,150900,215044680,6510,6510,6510,6510,0
|
|
20240502,150800,215044680,6510,6510,6510,6510,0
|
|
20240502,150700,215044680,6510,6510,6510,6510,0
|
|
20240502,150600,215044680,6510,6460,6510,6460,300
|
|
20240502,150500,213098530,6450,6450,6450,6450,77
|
|
20240502,150400,212601880,6450,6450,6450,6450,0
|
|
20240502,150300,212601880,6450,6450,6450,6450,500
|
|
20240502,150200,209376880,6460,6460,6460,6460,0
|
|
20240502,150100,209376880,6460,6460,6460,6460,945
|
|
20240502,150000,203272180,6480,6480,6480,6480,0
|
|
20240502,145900,203272180,6480,6480,6480,6480,0
|
|
20240502,145800,203272180,6480,6480,6480,6480,0
|
|
20240502,145700,203272180,6480,6480,6480,6480,17
|
|
20240502,145600,203162020,6480,6480,6480,6480,5
|
|
20240502,145500,203129620,6480,6480,6480,6480,0
|
|
20240502,145400,203129620,6480,6480,6480,6480,0
|
|
20240502,145300,203129620,6480,6480,6480,6480,0
|
|
20240502,145200,203129620,6480,6480,6480,6480,40
|
|
20240502,145100,202870420,6480,6490,6490,6480,47
|
|
20240502,145000,202565760,6500,6500,6500,6500,0
|
|
20240502,144900,202565760,6500,6500,6500,6500,0
|
|
20240502,144800,202565760,6500,6500,6500,6500,0
|
|
20240502,144700,202565760,6500,6500,6500,6500,0
|
|
20240502,144600,202565760,6500,6500,6500,6500,0
|
|
20240502,144500,202565760,6500,6500,6500,6500,44
|
|
20240502,144400,202279760,6500,6500,6500,6500,150
|
|
20240502,144300,201304760,6460,6460,6460,6460,0
|
|
20240502,144200,201304760,6460,6460,6460,6460,0
|
|
20240502,144100,201304760,6460,6460,6460,6460,0
|
|
20240502,144000,201304760,6460,6460,6460,6460,0
|
|
20240502,143900,201304760,6460,6460,6460,6460,0
|
|
20240502,143800,201304760,6460,6460,6460,6460,0
|
|
20240502,143700,201304760,6460,6460,6460,6460,0
|
|
20240502,143600,201304760,6460,6460,6460,6460,0
|
|
20240502,143500,201304760,6460,6460,6460,6460,0
|
|
20240502,143400,201304760,6460,6460,6460,6460,113
|
|
20240502,143300,200574780,6460,6460,6460,6460,0
|
|
20240502,143200,200574780,6460,6460,6460,6460,0
|
|
20240502,143100,200574780,6460,6460,6460,6460,0
|
|
20240502,143000,200574780,6460,6460,6460,6460,68
|
|
20240502,142900,200135500,6460,6460,6460,6460,427
|
|
20240502,142800,197377080,6430,6430,6430,6430,0
|
|
20240502,142700,197377080,6430,6430,6430,6430,0
|
|
20240502,142600,197377080,6430,6430,6430,6430,0
|
|
20240502,142500,197377080,6430,6430,6430,6430,0
|
|
20240502,142400,197377080,6430,6430,6430,6430,0
|
|
20240502,142300,197377080,6430,6430,6430,6430,0
|
|
20240502,142200,197377080,6430,6430,6430,6430,0
|
|
20240502,142100,197377080,6430,6430,6430,6430,0
|
|
20240502,142000,197377080,6430,6430,6430,6430,0
|
|
20240502,141900,197377080,6430,6430,6430,6430,0
|
|
20240502,141800,197377080,6430,6430,6430,6430,0
|
|
20240502,141700,197377080,6430,6430,6430,6430,0
|
|
20240502,141600,197377080,6430,6430,6430,6430,0
|
|
20240502,141500,197377080,6430,6430,6430,6430,0
|
|
20240502,141400,197377080,6430,6430,6430,6430,0
|
|
20240502,141300,197377080,6430,6430,6430,6430,0
|
|
20240502,141200,197377080,6430,6430,6430,6430,0
|
|
20240502,141100,197377080,6430,6430,6430,6430,0
|
|
20240502,141000,197377080,6430,6430,6430,6430,0
|
|
20240502,140900,197377080,6430,6430,6430,6430,0
|
|
20240502,140800,197377080,6430,6430,6430,6430,0
|
|
20240502,140700,197377080,6430,6430,6430,6430,0
|
|
20240502,140600,197377080,6430,6430,6430,6430,0
|
|
20240502,140500,197377080,6430,6430,6430,6430,0
|
|
20240502,140400,197377080,6430,6430,6430,6430,0
|
|
20240502,140300,197377080,6430,6430,6430,6430,0
|
|
20240502,140200,197377080,6430,6430,6430,6430,0
|
|
20240502,140100,197377080,6430,6430,6430,6430,0
|
|
20240502,140000,197377080,6430,6430,6430,6430,0
|
|
20240502,135900,197377080,6430,6430,6430,6430,0
|
|
20240502,135800,197377080,6430,6430,6430,6430,0
|
|
20240502,135700,197377080,6430,6430,6430,6430,0
|
|
20240502,135600,197377080,6430,6430,6430,6430,0
|
|
20240502,135500,197377080,6430,6430,6430,6430,0
|
|
20240502,135400,197377080,6430,6430,6430,6430,0
|
|
20240502,135300,197377080,6430,6430,6430,6430,0
|
|
20240502,135200,197377080,6430,6430,6430,6430,499
|
|
20240502,135100,194168510,6460,6460,6460,6460,0
|
|
20240502,135000,194168510,6460,6460,6460,6460,0
|
|
20240502,134900,194168510,6460,6460,6460,6460,0
|
|
20240502,134800,194168510,6460,6460,6460,6460,0
|
|
20240502,134700,194168510,6460,6460,6460,6460,0
|
|
20240502,134600,194168510,6460,6460,6460,6460,0
|
|
20240502,134500,194168510,6460,6460,6460,6460,0
|
|
20240502,134400,194168510,6460,6460,6460,6460,0
|
|
20240502,134300,194168510,6460,6460,6460,6460,0
|
|
20240502,134200,194168510,6460,6460,6460,6460,0
|
|
20240502,134100,194168510,6460,6460,6460,6460,0
|
|
20240502,134000,194168510,6460,6460,6460,6460,0
|
|
20240502,133900,194168510,6460,6460,6460,6460,0
|
|
20240502,133800,194168510,6460,6460,6460,6460,0
|
|
20240502,133700,194168510,6460,6420,6460,6420,2
|
|
20240502,133600,194155630,6410,6410,6410,6410,0
|
|
20240502,133500,194155630,6410,6410,6410,6410,0
|
|
20240502,133400,194155630,6410,6410,6410,6410,0
|
|
20240502,133300,194155630,6410,6410,6410,6410,0
|
|
20240502,133200,194155630,6410,6410,6410,6410,0
|
|
20240502,133100,194155630,6410,6410,6410,6410,0
|
|
20240502,133000,194155630,6410,6410,6410,6410,0
|
|
20240502,132900,194155630,6410,6410,6410,6410,0
|
|
20240502,132800,194155630,6410,6410,6410,6410,0
|
|
20240502,132700,194155630,6410,6430,6430,6410,2922
|
|
20240502,132600,175411860,6440,6440,6440,6440,20
|
|
20240502,132500,175283060,6440,6440,6440,6440,0
|
|
20240502,132400,175283060,6440,6440,6440,6440,0
|
|
20240502,132300,175283060,6440,6440,6440,6440,0
|
|
20240502,132200,175283060,6440,6440,6440,6440,0
|
|
20240502,132100,175283060,6440,6440,6440,6440,0
|
|
20240502,132000,175283060,6440,6440,6440,6440,0
|
|
20240502,131900,175283060,6440,6440,6440,6440,0
|
|
20240502,131800,175283060,6440,6440,6440,6440,0
|
|
20240502,131700,175283060,6440,6440,6440,6440,0
|
|
20240502,131600,175283060,6440,6440,6440,6440,0
|
|
20240502,131500,175283060,6440,6440,6440,6440,0
|
|
20240502,131400,175283060,6440,6440,6440,6440,0
|
|
20240502,131300,175283060,6440,6440,6440,6440,0
|
|
20240502,131200,175283060,6440,6440,6440,6440,0
|
|
20240502,131100,175283060,6440,6440,6440,6440,0
|
|
20240502,131000,175283060,6440,6440,6440,6440,0
|
|
20240502,130900,175283060,6440,6440,6440,6440,0
|
|
20240502,130800,175283060,6440,6440,6440,6440,0
|
|
20240502,130700,175283060,6440,6440,6440,6440,0
|
|
20240502,130600,175283060,6440,6440,6440,6440,0
|
|
20240502,130500,175283060,6440,6440,6440,6440,0
|
|
20240502,130400,175283060,6440,6470,6470,6440,240
|
|
20240502,130300,173737430,6460,6460,6460,6460,0
|
|
20240502,130200,173737430,6460,6460,6460,6460,0
|
|
20240502,130100,173737430,6460,6460,6460,6460,0
|
|
20240502,130000,173737430,6460,6460,6460,6460,0
|
|
20240502,125900,173737430,6460,6460,6460,6460,0
|
|
20240502,125800,173737430,6460,6460,6460,6460,0
|
|
20240502,125700,173737430,6460,6460,6460,6460,0
|
|
20240502,125600,173737430,6460,6460,6460,6460,0
|
|
20240502,125500,173737430,6460,6460,6460,6460,2
|
|
20240502,125400,173724510,6470,6470,6470,6470,1
|
|
20240502,125300,173718040,6460,6460,6460,6460,0
|
|
20240502,125200,173718040,6460,6460,6460,6460,0
|
|
20240502,125100,173718040,6460,6460,6460,6460,1
|
|
20240502,125000,173711580,6460,6460,6460,6460,0
|
|
20240502,124900,173711580,6460,6460,6460,6460,0
|
|
20240502,124800,173711580,6460,6460,6460,6460,49
|
|
20240502,124700,173395040,6440,6440,6440,6440,0
|
|
20240502,124600,173395040,6440,6440,6440,6440,0
|
|
20240502,124500,173395040,6440,6440,6440,6440,50
|
|
20240502,124400,173073040,6440,6440,6440,6440,0
|
|
20240502,124300,173073040,6440,6440,6440,6440,0
|
|
20240502,124200,173073040,6440,6440,6440,6440,0
|
|
20240502,124100,173073040,6440,6440,6440,6440,1
|
|
20240502,124000,173066600,6450,6450,6450,6450,0
|
|
20240502,123900,173066600,6450,6450,6450,6450,0
|
|
20240502,123800,173066600,6450,6450,6450,6450,7
|
|
20240502,123700,173021450,6470,6470,6470,6470,0
|
|
20240502,123600,173021450,6470,6470,6470,6470,0
|
|
20240502,123500,173021450,6470,6470,6470,6470,0
|
|
20240502,123400,173021450,6470,6470,6470,6470,0
|
|
20240502,123300,173021450,6470,6470,6470,6470,0
|
|
20240502,123200,173021450,6470,6470,6470,6470,0
|
|
20240502,123100,173021450,6470,6470,6470,6470,0
|
|
20240502,123000,173021450,6470,6470,6470,6470,0
|
|
20240502,122900,173021450,6470,6470,6470,6440,2839
|
|
20240502,122800,154718070,6480,6480,6480,6480,18
|
|
20240502,122700,154601430,6480,6480,6480,6480,0
|
|
20240502,122600,154601430,6480,6480,6480,6480,0
|
|
20240502,122500,154601430,6480,6480,6480,6480,32
|
|
20240502,122400,154394070,6480,6480,6480,6480,10
|
|
20240502,122300,154329270,6500,6500,6500,6500,16
|
|
20240502,122200,154225270,6510,6510,6510,6510,0
|
|
20240502,122100,154225270,6510,6510,6510,6510,0
|
|
20240502,122000,154225270,6510,6510,6510,6510,0
|
|
20240502,121900,154225270,6510,6510,6510,6510,0
|
|
20240502,121800,154225270,6510,6490,6510,6490,1500
|
|
20240502,121700,144460310,6510,6510,6510,6510,0
|
|
20240502,121600,144460310,6510,6510,6510,6510,0
|
|
20240502,121500,144460310,6510,6510,6510,6510,0
|
|
20240502,121400,144460310,6510,6510,6510,6510,0
|
|
20240502,121300,144460310,6510,6510,6510,6510,0
|
|
20240502,121200,144460310,6510,6510,6510,6510,0
|
|
20240502,121100,144460310,6510,6510,6510,6510,0
|
|
20240502,121000,144460310,6510,6510,6510,6510,0
|
|
20240502,120900,144460310,6510,6510,6510,6510,0
|
|
20240502,120800,144460310,6510,6510,6510,6510,480
|
|
20240502,120700,141335510,6510,6510,6510,6510,20
|
|
20240502,120600,141205310,6510,6510,6510,6510,0
|
|
20240502,120500,141205310,6510,6510,6510,6510,0
|
|
20240502,120400,141205310,6510,6510,6510,6510,0
|
|
20240502,120300,141205310,6510,6510,6510,6510,0
|
|
20240502,120200,141205310,6510,6510,6510,6510,0
|
|
20240502,120100,141205310,6510,6510,6510,6510,0
|
|
20240502,120000,141205310,6510,6510,6510,6510,0
|
|
20240502,115900,141205310,6510,6510,6510,6510,0
|
|
20240502,115800,141205310,6510,6510,6510,6510,0
|
|
20240502,115700,141205310,6510,6510,6510,6510,0
|
|
20240502,115600,141205310,6510,6510,6510,6510,0
|
|
20240502,115500,141205310,6510,6510,6510,6510,0
|
|
20240502,115400,141205310,6510,6510,6510,6510,0
|
|
20240502,115300,141205310,6510,6510,6510,6510,0
|
|
20240502,115200,141205310,6510,6510,6510,6510,285
|
|
20240502,115100,139349960,6480,6480,6480,6480,0
|
|
20240502,115000,139349960,6480,6480,6480,6480,0
|
|
20240502,114900,139349960,6480,6480,6480,6480,0
|
|
20240502,114800,139349960,6480,6480,6480,6480,0
|
|
20240502,114700,139349960,6480,6480,6480,6480,30
|
|
20240502,114600,139155560,6480,6480,6480,6480,0
|
|
20240502,114500,139155560,6480,6480,6480,6480,0
|
|
20240502,114400,139155560,6480,6480,6480,6480,0
|
|
20240502,114300,139155560,6480,6470,6480,6470,170
|
|
20240502,114200,138054310,6450,6450,6450,6450,0
|
|
20240502,114100,138054310,6450,6450,6450,6450,0
|
|
20240502,114000,138054310,6450,6450,6450,6450,0
|
|
20240502,113900,138054310,6450,6450,6450,6450,0
|
|
20240502,113800,138054310,6450,6450,6450,6450,0
|
|
20240502,113700,138054310,6450,6450,6450,6450,0
|
|
20240502,113600,138054310,6450,6450,6450,6450,0
|
|
20240502,113500,138054310,6450,6450,6450,6450,0
|
|
20240502,113400,138054310,6450,6450,6450,6450,0
|
|
20240502,113300,138054310,6450,6450,6450,6450,0
|
|
20240502,113200,138054310,6450,6450,6450,6450,0
|
|
20240502,113100,138054310,6450,6450,6450,6450,0
|
|
20240502,113000,138054310,6450,6450,6450,6450,0
|
|
20240502,112900,138054310,6450,6450,6450,6450,0
|
|
20240502,112800,138054310,6450,6450,6450,6450,0
|
|
20240502,112700,138054310,6450,6450,6450,6450,0
|
|
20240502,112600,138054310,6450,6450,6450,6450,0
|
|
20240502,112500,138054310,6450,6450,6450,6450,0
|
|
20240502,112400,138054310,6450,6450,6450,6450,0
|
|
20240502,112300,138054310,6450,6450,6450,6450,0
|
|
20240502,112200,138054310,6450,6450,6450,6450,0
|
|
20240502,112100,138054310,6450,6450,6450,6450,0
|
|
20240502,112000,138054310,6450,6450,6450,6450,0
|
|
20240502,111900,138054310,6450,6450,6450,6450,0
|
|
20240502,111800,138054310,6450,6450,6450,6450,0
|
|
20240502,111700,138054310,6450,6450,6450,6450,0
|
|
20240502,111600,138054310,6450,6450,6450,6450,0
|
|
20240502,111500,138054310,6450,6450,6450,6450,0
|
|
20240502,111400,138054310,6450,6450,6450,6450,0
|
|
20240502,111300,138054310,6450,6450,6450,6450,0
|
|
20240502,111200,138054310,6450,6450,6450,6450,0
|
|
20240502,111100,138054310,6450,6450,6450,6450,0
|
|
20240502,111000,138054310,6450,6450,6450,6450,0
|
|
20240502,110900,138054310,6450,6450,6450,6450,0
|
|
20240502,110800,138054310,6450,6450,6450,6450,0
|
|
20240502,110700,138054310,6450,6450,6450,6450,0
|
|
20240502,110600,138054310,6450,6450,6450,6450,0
|
|
20240502,110500,138054310,6450,6450,6450,6450,0
|
|
20240502,110400,138054310,6450,6450,6450,6450,0
|
|
20240502,110300,138054310,6450,6450,6450,6450,0
|
|
20240502,110200,138054310,6450,6450,6450,6450,0
|
|
20240502,110100,138054310,6450,6450,6450,6450,0
|
|
20240502,110000,138054310,6450,6450,6450,6450,0
|
|
20240502,105900,138054310,6450,6450,6450,6450,0
|
|
20240502,105800,138054310,6450,6450,6450,6450,0
|
|
20240502,105700,138054310,6450,6450,6450,6450,0
|
|
20240502,105600,138054310,6450,6450,6450,6450,0
|
|
20240502,105500,138054310,6450,6450,6450,6450,0
|
|
20240502,105400,138054310,6450,6450,6450,6450,0
|
|
20240502,105300,138054310,6450,6450,6450,6450,0
|
|
20240502,105200,138054310,6450,6450,6450,6450,0
|
|
20240502,105100,138054310,6450,6450,6450,6450,2000
|
|
20240502,105000,125154310,6460,6460,6460,6460,290
|
|
20240502,104900,123280910,6470,6470,6470,6470,0
|
|
20240502,104800,123280910,6470,6470,6470,6470,0
|
|
20240502,104700,123280910,6470,6470,6470,6470,0
|
|
20240502,104600,123280910,6470,6470,6470,6470,210
|
|
20240502,104500,121922210,6470,6470,6470,6470,0
|
|
20240502,104400,121922210,6470,6470,6470,6470,0
|
|
20240502,104300,121922210,6470,6470,6470,6470,0
|
|
20240502,104200,121922210,6470,6470,6470,6470,0
|
|
20240502,104100,121922210,6470,6470,6470,6470,20
|
|
20240502,104000,121792810,6480,6480,6480,6480,0
|
|
20240502,103900,121792810,6480,6480,6480,6480,0
|
|
20240502,103800,121792810,6480,6480,6480,6480,0
|
|
20240502,103700,121792810,6480,6480,6480,6480,0
|
|
20240502,103600,121792810,6480,6480,6480,6480,0
|
|
20240502,103500,121792810,6480,6480,6480,6480,0
|
|
20240502,103400,121792810,6480,6480,6480,6480,31
|
|
20240502,103300,121591930,6480,6480,6480,6480,0
|
|
20240502,103200,121591930,6480,6480,6480,6480,0
|
|
20240502,103100,121591930,6480,6480,6480,6480,0
|
|
20240502,103000,121591930,6480,6480,6480,6480,0
|
|
20240502,102900,121591930,6480,6480,6480,6480,0
|
|
20240502,102800,121591930,6480,6480,6480,6480,0
|
|
20240502,102700,121591930,6480,6480,6480,6480,5
|
|
20240502,102600,121559530,6480,6480,6480,6480,5
|
|
20240502,102500,121527130,6480,6480,6480,6480,0
|
|
20240502,102400,121527130,6480,6480,6480,6480,0
|
|
20240502,102300,121527130,6480,6480,6480,6480,0
|
|
20240502,102200,121527130,6480,6480,6480,6480,0
|
|
20240502,102100,121527130,6480,6480,6480,6480,1
|
|
20240502,102000,121520650,6450,6450,6450,6450,1
|
|
20240502,101900,121514200,6450,6450,6450,6450,0
|
|
20240502,101800,121514200,6450,6460,6460,6450,1425
|
|
20240502,101700,112322010,6460,6460,6460,6460,1003
|
|
20240502,101600,105842630,6480,6480,6480,6480,77
|
|
20240502,101500,105343670,6460,6460,6460,6460,0
|
|
20240502,101400,105343670,6460,6500,6500,6460,1180
|
|
20240502,101300,97711750,6500,6500,6500,6500,0
|
|
20240502,101200,97711750,6500,6500,6500,6500,50
|
|
20240502,101100,97386750,6500,6500,6500,6500,0
|
|
20240502,101000,97386750,6500,6500,6500,6500,1
|
|
20240502,100900,97380250,6500,6500,6500,6500,113
|
|
20240502,100800,96645750,6470,6470,6470,6470,821
|
|
20240502,100700,91333880,6490,6490,6490,6490,2
|
|
20240502,100600,91320900,6490,6490,6490,6490,2
|
|
20240502,100500,91307920,6470,6470,6470,6470,0
|
|
20240502,100400,91307920,6470,6470,6470,6470,0
|
|
20240502,100300,91307920,6470,6470,6470,6470,2
|
|
20240502,100200,91294980,6470,6470,6470,6470,0
|
|
20240502,100100,91294980,6470,6470,6470,6470,1001
|
|
20240502,100000,84818510,6460,6460,6460,6460,0
|
|
20240502,095900,84818510,6460,6460,6460,6460,0
|
|
20240502,095800,84818510,6460,6460,6460,6460,0
|
|
20240502,095700,84818510,6460,6460,6460,6460,0
|
|
20240502,095600,84818510,6460,6460,6460,6460,0
|
|
20240502,095500,84818510,6460,6460,6460,6460,0
|
|
20240502,095400,84818510,6460,6460,6460,6460,0
|
|
20240502,095300,84818510,6460,6460,6460,6460,0
|
|
20240502,095200,84818510,6460,6480,6480,6460,1200
|
|
20240502,095100,77059690,6510,6510,6510,6510,0
|
|
20240502,095000,77059690,6510,6510,6510,6510,0
|
|
20240502,094900,77059690,6510,6510,6510,6510,0
|
|
20240502,094800,77059690,6510,6510,6510,6510,0
|
|
20240502,094700,77059690,6510,6510,6510,6510,0
|
|
20240502,094600,77059690,6510,6510,6510,6510,150
|
|
20240502,094500,76083190,6500,6500,6500,6500,0
|
|
20240502,094400,76083190,6500,6500,6500,6500,0
|
|
20240502,094300,76083190,6500,6500,6500,6500,0
|
|
20240502,094200,76083190,6500,6500,6500,6500,1
|
|
20240502,094100,76076690,6510,6510,6510,6510,0
|
|
20240502,094000,76076690,6510,6510,6510,6510,0
|
|
20240502,093900,76076690,6510,6500,6510,6500,140
|
|
20240502,093800,75166670,6520,6520,6520,6520,0
|
|
20240502,093700,75166670,6520,6510,6520,6510,3
|
|
20240502,093600,75147120,6520,6490,6520,6480,171
|
|
20240502,093500,74036430,6450,6480,6480,6450,551
|
|
20240502,093400,70482130,6490,6490,6490,6490,0
|
|
20240502,093300,70482130,6490,6490,6490,6490,0
|
|
20240502,093200,70482130,6490,6490,6490,6470,21
|
|
20240502,093100,70345860,6480,6480,6480,6480,18
|
|
20240502,093000,70229220,6490,6490,6490,6490,1
|
|
20240502,092900,70222730,6450,6450,6450,6450,0
|
|
20240502,092800,70222730,6450,6460,6460,6450,500
|
|
20240502,092700,66995980,6440,6450,6470,6440,2710
|
|
20240502,092600,49520220,6450,6450,6450,6450,920
|
|
20240502,092500,43586220,6450,6470,6470,6450,901
|
|
20240502,092400,37770400,6460,6460,6460,6460,0
|
|
20240502,092300,37770400,6460,6460,6460,6460,0
|
|
20240502,092200,37770400,6460,6460,6460,6460,0
|
|
20240502,092100,37770400,6460,6460,6460,6460,0
|
|
20240502,092000,37770400,6460,6470,6470,6460,476
|
|
20240502,091900,34694920,6460,6460,6460,6460,0
|
|
20240502,091800,34694920,6460,6460,6460,6460,63
|
|
20240502,091700,34287940,6460,6460,6460,6460,0
|
|
20240502,091600,34287940,6460,6470,6470,6460,15
|
|
20240502,091500,34190940,6470,6480,6480,6470,1598
|
|
20240502,091400,23842780,6500,6490,6500,6480,571
|
|
20240502,091300,20141180,6500,6530,6530,6500,843
|
|
20240502,091200,14657550,6560,6560,6560,6560,0
|
|
20240502,091100,14657550,6560,6560,6560,6560,0
|
|
20240502,091000,14657550,6560,6560,6560,6560,122
|
|
20240502,090900,13857230,6560,6560,6560,6560,0
|
|
20240502,090800,13857230,6560,6530,6560,6530,679
|
|
20240502,090700,9407780,6500,6500,6500,6500,1
|
|
20240502,090600,9401280,6480,6480,6480,6480,0
|
|
20240502,090500,9401280,6480,6480,6480,6480,0
|
|
20240502,090400,9401280,6480,6480,6480,6480,68
|
|
20240502,090300,8960640,6480,6510,6510,6480,91
|
|
20240502,090200,8368860,6500,6500,6500,6500,61
|
|
20240502,090100,7972360,6470,6510,6510,6470,501
|
|
20240502,090000,4730820,6500,6480,6500,6480,730
|