688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,202500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,202400,1133600570,5710,5710,5710,5710,0
|
|
20240503,202300,1133600570,5710,5710,5710,5710,0
|
|
20240503,202200,1133600570,5710,5710,5710,5710,0
|
|
20240503,202100,1133600570,5710,5710,5710,5710,0
|
|
20240503,202000,1133600570,5710,5710,5710,5710,0
|
|
20240503,201900,1133600570,5710,5710,5710,5710,0
|
|
20240503,201800,1133600570,5710,5710,5710,5710,0
|
|
20240503,201700,1133600570,5710,5710,5710,5710,0
|
|
20240503,201600,1133600570,5710,5710,5710,5710,0
|
|
20240503,201500,1133600570,5710,5710,5710,5710,0
|
|
20240503,201400,1133600570,5710,5710,5710,5710,0
|
|
20240503,201300,1133600570,5710,5710,5710,5710,0
|
|
20240503,201200,1133600570,5710,5710,5710,5710,0
|
|
20240503,201100,1133600570,5710,5710,5710,5710,0
|
|
20240503,201000,1133600570,5710,5710,5710,5710,0
|
|
20240503,200900,1133600570,5710,5710,5710,5710,0
|
|
20240503,200800,1133600570,5710,5710,5710,5710,0
|
|
20240503,200700,1133600570,5710,5710,5710,5710,0
|
|
20240503,200600,1133600570,5710,5710,5710,5710,0
|
|
20240503,200500,1133600570,5710,5710,5710,5710,0
|
|
20240503,200400,1133600570,5710,5710,5710,5710,0
|
|
20240503,200300,1133600570,5710,5710,5710,5710,0
|
|
20240503,200200,1133600570,5710,5710,5710,5710,0
|
|
20240503,200100,1133600570,5710,5710,5710,5710,0
|
|
20240503,200000,1133600570,5710,5710,5710,5710,0
|
|
20240503,195900,1133600570,5710,5710,5710,5710,0
|
|
20240503,195800,1133600570,5710,5710,5710,5710,0
|
|
20240503,195700,1133600570,5710,5710,5710,5710,0
|
|
20240503,195600,1133600570,5710,5710,5710,5710,0
|
|
20240503,195500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,195400,1133600570,5710,5710,5710,5710,0
|
|
20240503,195300,1133600570,5710,5710,5710,5710,0
|
|
20240503,195200,1133600570,5710,5710,5710,5710,0
|
|
20240503,195100,1133600570,5710,5710,5710,5710,0
|
|
20240503,195000,1133600570,5710,5710,5710,5710,0
|
|
20240503,194900,1133600570,5710,5710,5710,5710,0
|
|
20240503,194800,1133600570,5710,5710,5710,5710,0
|
|
20240503,194700,1133600570,5710,5710,5710,5710,0
|
|
20240503,194600,1133600570,5710,5710,5710,5710,0
|
|
20240503,194500,1133600570,5710,5710,5710,5710,0
|
|
20240503,194400,1133600570,5710,5710,5710,5710,0
|
|
20240503,194300,1133600570,5710,5710,5710,5710,0
|
|
20240503,194200,1133600570,5710,5710,5710,5710,0
|
|
20240503,194100,1133600570,5710,5710,5710,5710,0
|
|
20240503,194000,1133600570,5710,5710,5710,5710,0
|
|
20240503,193900,1133600570,5710,5710,5710,5710,0
|
|
20240503,193800,1133600570,5710,5710,5710,5710,0
|
|
20240503,193700,1133600570,5710,5710,5710,5710,0
|
|
20240503,193600,1133600570,5710,5710,5710,5710,0
|
|
20240503,193500,1133600570,5710,5710,5710,5710,0
|
|
20240503,193400,1133600570,5710,5710,5710,5710,0
|
|
20240503,193300,1133600570,5710,5710,5710,5710,0
|
|
20240503,193200,1133600570,5710,5710,5710,5710,0
|
|
20240503,193100,1133600570,5710,5710,5710,5710,0
|
|
20240503,193000,1133600570,5710,5710,5710,5710,0
|
|
20240503,192900,1133600570,5710,5710,5710,5710,0
|
|
20240503,192800,1133600570,5710,5710,5710,5710,0
|
|
20240503,192700,1133600570,5710,5710,5710,5710,0
|
|
20240503,192600,1133600570,5710,5710,5710,5710,0
|
|
20240503,192500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,192400,1133600570,5710,5710,5710,5710,0
|
|
20240503,192300,1133600570,5710,5710,5710,5710,0
|
|
20240503,192200,1133600570,5710,5710,5710,5710,0
|
|
20240503,192100,1133600570,5710,5710,5710,5710,0
|
|
20240503,192000,1133600570,5710,5710,5710,5710,0
|
|
20240503,191900,1133600570,5710,5710,5710,5710,0
|
|
20240503,191800,1133600570,5710,5710,5710,5710,0
|
|
20240503,191700,1133600570,5710,5710,5710,5710,0
|
|
20240503,191600,1133600570,5710,5710,5710,5710,0
|
|
20240503,191500,1133600570,5710,5710,5710,5710,0
|
|
20240503,191400,1133600570,5710,5710,5710,5710,0
|
|
20240503,191300,1133600570,5710,5710,5710,5710,0
|
|
20240503,191200,1133600570,5710,5710,5710,5710,0
|
|
20240503,191100,1133600570,5710,5710,5710,5710,0
|
|
20240503,191000,1133600570,5710,5710,5710,5710,0
|
|
20240503,190900,1133600570,5710,5710,5710,5710,0
|
|
20240503,190800,1133600570,5710,5710,5710,5710,0
|
|
20240503,190700,1133600570,5710,5710,5710,5710,0
|
|
20240503,190600,1133600570,5710,5710,5710,5710,0
|
|
20240503,190500,1133600570,5710,5710,5710,5710,0
|
|
20240503,190400,1133600570,5710,5710,5710,5710,0
|
|
20240503,190300,1133600570,5710,5710,5710,5710,0
|
|
20240503,190200,1133600570,5710,5710,5710,5710,0
|
|
20240503,190100,1133600570,5710,5710,5710,5710,0
|
|
20240503,190000,1133600570,5710,5710,5710,5710,0
|
|
20240503,185900,1133600570,5710,5710,5710,5710,0
|
|
20240503,185800,1133600570,5710,5710,5710,5710,0
|
|
20240503,185700,1133600570,5710,5710,5710,5710,0
|
|
20240503,185600,1133600570,5710,5710,5710,5710,0
|
|
20240503,185500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,185400,1133600570,5710,5710,5710,5710,0
|
|
20240503,185300,1133600570,5710,5710,5710,5710,0
|
|
20240503,185200,1133600570,5710,5710,5710,5710,0
|
|
20240503,185100,1133600570,5710,5710,5710,5710,0
|
|
20240503,185000,1133600570,5710,5710,5710,5710,0
|
|
20240503,184900,1133600570,5710,5710,5710,5710,0
|
|
20240503,184800,1133600570,5710,5710,5710,5710,0
|
|
20240503,184700,1133600570,5710,5710,5710,5710,0
|
|
20240503,184600,1133600570,5710,5710,5710,5710,0
|
|
20240503,184500,1133600570,5710,5710,5710,5710,0
|
|
20240503,184400,1133600570,5710,5710,5710,5710,0
|
|
20240503,184300,1133600570,5710,5710,5710,5710,0
|
|
20240503,184200,1133600570,5710,5710,5710,5710,0
|
|
20240503,184100,1133600570,5710,5710,5710,5710,0
|
|
20240503,184000,1133600570,5710,5710,5710,5710,0
|
|
20240503,183900,1133600570,5710,5710,5710,5710,0
|
|
20240503,183800,1133600570,5710,5710,5710,5710,0
|
|
20240503,183700,1133600570,5710,5710,5710,5710,0
|
|
20240503,183600,1133600570,5710,5710,5710,5710,0
|
|
20240503,183500,1133600570,5710,5710,5710,5710,0
|
|
20240503,183400,1133600570,5710,5710,5710,5710,0
|
|
20240503,183300,1133600570,5710,5710,5710,5710,0
|
|
20240503,183200,1133600570,5710,5710,5710,5710,0
|
|
20240503,183100,1133600570,5710,5710,5710,5710,0
|
|
20240503,183000,1133600570,5710,5710,5710,5710,0
|
|
20240503,182900,1133600570,5710,5710,5710,5710,0
|
|
20240503,182800,1133600570,5710,5710,5710,5710,0
|
|
20240503,182700,1133600570,5710,5710,5710,5710,0
|
|
20240503,182600,1133600570,5710,5710,5710,5710,0
|
|
20240503,182500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,182400,1133600570,5710,5710,5710,5710,0
|
|
20240503,182300,1133600570,5710,5710,5710,5710,0
|
|
20240503,182200,1133600570,5710,5710,5710,5710,0
|
|
20240503,182100,1133600570,5710,5710,5710,5710,0
|
|
20240503,182000,1133600570,5710,5710,5710,5710,0
|
|
20240503,181900,1133600570,5710,5710,5710,5710,0
|
|
20240503,181800,1133600570,5710,5710,5710,5710,0
|
|
20240503,181700,1133600570,5710,5710,5710,5710,0
|
|
20240503,181600,1133600570,5710,5710,5710,5710,0
|
|
20240503,181500,1133600570,5710,5710,5710,5710,0
|
|
20240503,181400,1133600570,5710,5710,5710,5710,0
|
|
20240503,181300,1133600570,5710,5710,5710,5710,0
|
|
20240503,181200,1133600570,5710,5710,5710,5710,0
|
|
20240503,181100,1133600570,5710,5710,5710,5710,0
|
|
20240503,181000,1133600570,5710,5710,5710,5710,0
|
|
20240503,180900,1133600570,5710,5710,5710,5710,0
|
|
20240503,180800,1133600570,5710,5710,5710,5710,0
|
|
20240503,180700,1133600570,5710,5710,5710,5710,0
|
|
20240503,180600,1133600570,5710,5710,5710,5710,0
|
|
20240503,180500,1133600570,5710,5710,5710,5710,0
|
|
20240503,180400,1133600570,5710,5710,5710,5710,0
|
|
20240503,180300,1133600570,5710,5710,5710,5710,0
|
|
20240503,180200,1133600570,5710,5710,5710,5710,0
|
|
20240503,180100,1133600570,5710,5710,5710,5710,0
|
|
20240503,180000,1133600570,5710,5710,5710,5710,0
|
|
20240503,175900,1133600570,5710,5710,5710,5710,0
|
|
20240503,175800,1133600570,5710,5710,5710,5710,0
|
|
20240503,175700,1133600570,5710,5710,5710,5710,0
|
|
20240503,175600,1133600570,5710,5710,5710,5710,0
|
|
20240503,175500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,175400,1133600570,5710,5710,5710,5710,0
|
|
20240503,175300,1133600570,5710,5710,5710,5710,0
|
|
20240503,175200,1133600570,5710,5710,5710,5710,0
|
|
20240503,175100,1133600570,5710,5710,5710,5710,0
|
|
20240503,175000,1133600570,5710,5710,5710,5710,0
|
|
20240503,174900,1133600570,5710,5710,5710,5710,0
|
|
20240503,174800,1133600570,5710,5710,5710,5710,0
|
|
20240503,174700,1133600570,5710,5710,5710,5710,0
|
|
20240503,174600,1133600570,5710,5710,5710,5710,0
|
|
20240503,174500,1133600570,5710,5710,5710,5710,0
|
|
20240503,174400,1133600570,5710,5710,5710,5710,0
|
|
20240503,174300,1133600570,5710,5710,5710,5710,0
|
|
20240503,174200,1133600570,5710,5710,5710,5710,0
|
|
20240503,174100,1133600570,5710,5710,5710,5710,0
|
|
20240503,174000,1133600570,5710,5710,5710,5710,0
|
|
20240503,173900,1133600570,5710,5710,5710,5710,0
|
|
20240503,173800,1133600570,5710,5710,5710,5710,0
|
|
20240503,173700,1133600570,5710,5710,5710,5710,0
|
|
20240503,173600,1133600570,5710,5710,5710,5710,0
|
|
20240503,173500,1133600570,5710,5710,5710,5710,0
|
|
20240503,173400,1133600570,5710,5710,5710,5710,0
|
|
20240503,173300,1133600570,5710,5710,5710,5710,0
|
|
20240503,173200,1133600570,5710,5710,5710,5710,0
|
|
20240503,173100,1133600570,5710,5710,5710,5710,0
|
|
20240503,173000,1133600570,5710,5710,5710,5710,0
|
|
20240503,172900,1133600570,5710,5710,5710,5710,0
|
|
20240503,172800,1133600570,5710,5710,5710,5710,0
|
|
20240503,172700,1133600570,5710,5710,5710,5710,0
|
|
20240503,172600,1133600570,5710,5710,5710,5710,0
|
|
20240503,172500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,172400,1133600570,5710,5710,5710,5710,0
|
|
20240503,172300,1133600570,5710,5710,5710,5710,0
|
|
20240503,172200,1133600570,5710,5710,5710,5710,0
|
|
20240503,172100,1133600570,5710,5710,5710,5710,0
|
|
20240503,172000,1133600570,5710,5710,5710,5710,0
|
|
20240503,171900,1133600570,5710,5710,5710,5710,0
|
|
20240503,171800,1133600570,5710,5710,5710,5710,0
|
|
20240503,171700,1133600570,5710,5710,5710,5710,0
|
|
20240503,171600,1133600570,5710,5710,5710,5710,0
|
|
20240503,171500,1133600570,5710,5710,5710,5710,0
|
|
20240503,171400,1133600570,5710,5710,5710,5710,0
|
|
20240503,171300,1133600570,5710,5710,5710,5710,0
|
|
20240503,171200,1133600570,5710,5710,5710,5710,0
|
|
20240503,171100,1133600570,5710,5710,5710,5710,0
|
|
20240503,171000,1133600570,5710,5710,5710,5710,0
|
|
20240503,170900,1133600570,5710,5710,5710,5710,0
|
|
20240503,170800,1133600570,5710,5710,5710,5710,0
|
|
20240503,170700,1133600570,5710,5710,5710,5710,0
|
|
20240503,170600,1133600570,5710,5710,5710,5710,0
|
|
20240503,170500,1133600570,5710,5710,5710,5710,0
|
|
20240503,170400,1133600570,5710,5710,5710,5710,0
|
|
20240503,170300,1133600570,5710,5710,5710,5710,0
|
|
20240503,170200,1133600570,5710,5710,5710,5710,0
|
|
20240503,170100,1133600570,5710,5710,5710,5710,0
|
|
20240503,170000,1133600570,5710,5710,5710,5710,0
|
|
20240503,165900,1133600570,5710,5710,5710,5710,0
|
|
20240503,165800,1133600570,5710,5710,5710,5710,0
|
|
20240503,165700,1133600570,5710,5710,5710,5710,0
|
|
20240503,165600,1133600570,5710,5710,5710,5710,0
|
|
20240503,165500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,165400,1133600570,5710,5710,5710,5710,0
|
|
20240503,165300,1133600570,5710,5710,5710,5710,0
|
|
20240503,165200,1133600570,5710,5710,5710,5710,0
|
|
20240503,165100,1133600570,5710,5710,5710,5710,0
|
|
20240503,165000,1133600570,5710,5710,5710,5710,0
|
|
20240503,164900,1133600570,5710,5710,5710,5710,0
|
|
20240503,164800,1133600570,5710,5710,5710,5710,0
|
|
20240503,164700,1133600570,5710,5710,5710,5710,0
|
|
20240503,164600,1133600570,5710,5710,5710,5710,0
|
|
20240503,164500,1133600570,5710,5710,5710,5710,0
|
|
20240503,164400,1133600570,5710,5710,5710,5710,0
|
|
20240503,164300,1133600570,5710,5710,5710,5710,0
|
|
20240503,164200,1133600570,5710,5710,5710,5710,0
|
|
20240503,164100,1133600570,5710,5710,5710,5710,0
|
|
20240503,164000,1133600570,5710,5710,5710,5710,0
|
|
20240503,163900,1133600570,5710,5710,5710,5710,0
|
|
20240503,163800,1133600570,5710,5710,5710,5710,0
|
|
20240503,163700,1133600570,5710,5710,5710,5710,0
|
|
20240503,163600,1133600570,5710,5710,5710,5710,0
|
|
20240503,163500,1133600570,5710,5710,5710,5710,0
|
|
20240503,163400,1133600570,5710,5710,5710,5710,0
|
|
20240503,163300,1133600570,5710,5710,5710,5710,0
|
|
20240503,163200,1133600570,5710,5710,5710,5710,0
|
|
20240503,163100,1133600570,5710,5710,5710,5710,0
|
|
20240503,163000,1133600570,5710,5710,5710,5710,0
|
|
20240503,162900,1133600570,5710,5710,5710,5710,0
|
|
20240503,162800,1133600570,5710,5710,5710,5710,0
|
|
20240503,162700,1133600570,5710,5710,5710,5710,0
|
|
20240503,162600,1133600570,5710,5710,5710,5710,0
|
|
20240503,162500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,162400,1133600570,5710,5710,5710,5710,0
|
|
20240503,162300,1133600570,5710,5710,5710,5710,0
|
|
20240503,162200,1133600570,5710,5710,5710,5710,0
|
|
20240503,162100,1133600570,5710,5710,5710,5710,0
|
|
20240503,162000,1133600570,5710,5710,5710,5710,0
|
|
20240503,161900,1133600570,5710,5710,5710,5710,0
|
|
20240503,161800,1133600570,5710,5710,5710,5710,0
|
|
20240503,161700,1133600570,5710,5710,5710,5710,0
|
|
20240503,161600,1133600570,5710,5710,5710,5710,0
|
|
20240503,161500,1133600570,5710,5710,5710,5710,0
|
|
20240503,161400,1133600570,5710,5710,5710,5710,0
|
|
20240503,161300,1133600570,5710,5710,5710,5710,0
|
|
20240503,161200,1133600570,5710,5710,5710,5710,0
|
|
20240503,161100,1133600570,5710,5710,5710,5710,0
|
|
20240503,161000,1133600570,5710,5710,5710,5710,0
|
|
20240503,160900,1133600570,5710,5710,5710,5710,0
|
|
20240503,160800,1133600570,5710,5710,5710,5710,0
|
|
20240503,160700,1133600570,5710,5710,5710,5710,0
|
|
20240503,160600,1133600570,5710,5710,5710,5710,0
|
|
20240503,160500,1133600570,5710,5710,5710,5710,0
|
|
20240503,160400,1133600570,5710,5710,5710,5710,0
|
|
20240503,160300,1133600570,5710,5710,5710,5710,0
|
|
20240503,160200,1133600570,5710,5710,5710,5710,0
|
|
20240503,160100,1133600570,5710,5710,5710,5710,0
|
|
20240503,160000,1133600570,5710,5710,5710,5710,0
|
|
20240503,155900,1133600570,5710,5710,5710,5710,0
|
|
20240503,155800,1133600570,5710,5710,5710,5710,0
|
|
20240503,155700,1133600570,5710,5710,5710,5710,0
|
|
20240503,155600,1133600570,5710,5710,5710,5710,0
|
|
20240503,155500,1133600570,5710,5710,5710,5710,2806
|
|
20240503,155400,1133600570,5710,5710,5710,5710,0
|
|
20240503,155300,1133600570,5710,5710,5710,5710,0
|
|
20240503,155200,1133600570,5710,5710,5710,5710,0
|
|
20240503,155100,1133600570,5710,5710,5710,5710,0
|
|
20240503,155000,1133600570,5710,5710,5710,5710,0
|
|
20240503,154900,1133600570,5710,5710,5710,5710,0
|
|
20240503,154800,1133600570,5710,5710,5710,5710,0
|
|
20240503,154700,1133600570,5710,5710,5710,5710,0
|
|
20240503,154600,1133600570,5710,5710,5710,5710,0
|
|
20240503,154500,1133600570,5710,5710,5710,5710,0
|
|
20240503,154400,1133600570,5710,5710,5710,5710,0
|
|
20240503,154300,1133600570,5710,5710,5710,5710,0
|
|
20240503,154200,1133600570,5710,5710,5710,5710,0
|
|
20240503,154100,1133600570,5710,5710,5710,5710,0
|
|
20240503,154000,1133600570,5710,5710,5710,5710,0
|
|
20240503,153900,1133600570,5710,5710,5710,5710,0
|
|
20240503,153800,1133600570,5710,5710,5710,5710,0
|
|
20240503,153700,1133600570,5710,5710,5710,5710,0
|
|
20240503,153600,1133600570,5710,5710,5710,5710,0
|
|
20240503,153500,1133600570,5710,5710,5710,5710,0
|
|
20240503,153400,1133600570,5710,5710,5710,5710,0
|
|
20240503,153300,1133600570,5710,5710,5710,5710,0
|
|
20240503,153200,1133600570,5710,5710,5710,5710,0
|
|
20240503,153100,1133600570,5710,5710,5710,5710,0
|
|
20240503,153000,1133600570,5710,5710,5710,5710,2806
|
|
20240503,152900,1117578310,5710,5710,5710,5710,0
|
|
20240503,152800,1117578310,5710,5710,5710,5710,0
|
|
20240503,152700,1117578310,5710,5710,5710,5710,0
|
|
20240503,152600,1117578310,5710,5710,5710,5710,0
|
|
20240503,152500,1117578310,5710,5710,5710,5710,0
|
|
20240503,152400,1117578310,5710,5710,5710,5710,0
|
|
20240503,152300,1117578310,5710,5710,5710,5710,0
|
|
20240503,152200,1117578310,5710,5710,5710,5710,0
|
|
20240503,152100,1117578310,5710,5710,5710,5710,0
|
|
20240503,152000,1117578310,5710,5710,5710,5710,0
|
|
20240503,151900,1117578310,5710,5700,5710,5700,353
|
|
20240503,151800,1115563280,5700,5710,5710,5700,431
|
|
20240503,151700,1113102580,5710,5720,5720,5710,3017
|
|
20240503,151600,1095874500,5720,5720,5720,5720,376
|
|
20240503,151500,1093723780,5720,5720,5720,5720,85
|
|
20240503,151400,1093237580,5710,5710,5710,5710,100
|
|
20240503,151300,1092666580,5710,5720,5730,5700,1220
|
|
20240503,151200,1085684690,5710,5710,5710,5710,63
|
|
20240503,151100,1085324960,5710,5710,5710,5710,20
|
|
20240503,151000,1085210760,5720,5730,5730,5720,252
|
|
20240503,150900,1083768950,5730,5730,5730,5730,1
|
|
20240503,150800,1083763220,5710,5730,5730,5710,127
|
|
20240503,150700,1083036050,5730,5730,5730,5730,1
|
|
20240503,150600,1083030320,5710,5710,5710,5710,2000
|
|
20240503,150500,1071610320,5710,5710,5710,5710,115
|
|
20240503,150400,1070953670,5710,5710,5710,5710,0
|
|
20240503,150300,1070953670,5710,5720,5720,5710,1580
|
|
20240503,150200,1061928190,5720,5720,5720,5720,27
|
|
20240503,150100,1061773750,5720,5720,5720,5720,0
|
|
20240503,150000,1061773750,5720,5720,5720,5720,23
|
|
20240503,145900,1061642190,5710,5720,5720,5710,28
|
|
20240503,145800,1061482300,5710,5710,5710,5710,1731
|
|
20240503,145700,1051598290,5710,5710,5740,5710,1042
|
|
20240503,145600,1045648440,5720,5730,5730,5720,2027
|
|
20240503,145500,1034053180,5730,5730,5730,5730,69
|
|
20240503,145400,1033657810,5740,5740,5740,5740,20
|
|
20240503,145300,1033543010,5730,5730,5730,5730,27
|
|
20240503,145200,1033388300,5730,5730,5730,5730,2
|
|
20240503,145100,1033376840,5730,5730,5730,5730,556
|
|
20240503,145000,1030190960,5730,5730,5730,5730,27
|
|
20240503,144900,1030036250,5740,5730,5740,5730,438
|
|
20240503,144800,1027525510,5730,5730,5730,5730,200
|
|
20240503,144700,1026379510,5730,5730,5730,5730,0
|
|
20240503,144600,1026379510,5730,5740,5740,5730,521
|
|
20240503,144500,1023393180,5730,5730,5730,5730,240
|
|
20240503,144400,1022017980,5740,5740,5740,5740,1
|
|
20240503,144300,1022012240,5740,5740,5740,5740,0
|
|
20240503,144200,1022012240,5740,5720,5740,5720,3646
|
|
20240503,144100,1001123020,5720,5710,5720,5710,115
|
|
20240503,144000,1000465490,5710,5720,5720,5710,368
|
|
20240503,143900,998363550,5720,5720,5720,5720,1018
|
|
20240503,143800,992540590,5710,5710,5710,5710,27
|
|
20240503,143700,992386420,5710,5710,5710,5710,8
|
|
20240503,143600,992340740,5710,5710,5710,5710,200
|
|
20240503,143500,991198740,5710,5710,5710,5710,135
|
|
20240503,143400,990427890,5710,5710,5710,5710,116
|
|
20240503,143300,989765530,5710,5710,5710,5710,962
|
|
20240503,143200,984272510,5710,5710,5710,5700,3803
|
|
20240503,143100,962577380,5700,5700,5700,5700,44
|
|
20240503,143000,962326580,5710,5710,5710,5700,346
|
|
20240503,142900,960351020,5710,5710,5710,5700,1163
|
|
20240503,142800,953710560,5730,5730,5730,5730,167
|
|
20240503,142700,952753650,5710,5720,5720,5710,2170
|
|
20240503,142600,940360240,5730,5720,5730,5720,713
|
|
20240503,142500,936281760,5720,5730,5730,5720,3868
|
|
20240503,142400,914150470,5730,5730,5730,5730,20
|
|
20240503,142300,914035870,5730,5740,5740,5730,260
|
|
20240503,142200,912545740,5740,5730,5740,5730,402
|
|
20240503,142100,910238280,5740,5740,5740,5740,0
|
|
20240503,142000,910238280,5740,5740,5740,5740,0
|
|
20240503,141900,910238280,5740,5740,5740,5730,216
|
|
20240503,141800,909000430,5730,5730,5730,5730,256
|
|
20240503,141700,907533550,5730,5730,5730,5730,2320
|
|
20240503,141600,894239950,5740,5740,5740,5740,667
|
|
20240503,141500,890411370,5730,5740,5740,5730,608
|
|
20240503,141400,886921720,5740,5740,5740,5740,0
|
|
20240503,141300,886921720,5740,5740,5740,5740,27
|
|
20240503,141200,886766740,5740,5740,5740,5740,210
|
|
20240503,141100,885561340,5740,5740,5740,5740,47
|
|
20240503,141000,885291560,5730,5730,5730,5730,77
|
|
20240503,140900,884850350,5740,5740,5750,5740,981
|
|
20240503,140800,879219110,5740,5740,5740,5740,0
|
|
20240503,140700,879219110,5740,5740,5740,5740,69
|
|
20240503,140600,878823050,5740,5740,5740,5740,0
|
|
20240503,140500,878823050,5740,5740,5740,5740,0
|
|
20240503,140400,878823050,5740,5740,5740,5740,220
|
|
20240503,140300,877560250,5740,5730,5740,5730,199
|
|
20240503,140200,876419720,5740,5740,5740,5740,30
|
|
20240503,140100,876247520,5730,5730,5730,5730,27
|
|
20240503,140000,876092810,5740,5740,5740,5740,43
|
|
20240503,135900,875845990,5740,5740,5740,5740,11
|
|
20240503,135800,875782850,5740,5740,5740,5740,5
|
|
20240503,135700,875754150,5730,5730,5730,5730,0
|
|
20240503,135600,875754150,5730,5730,5730,5730,27
|
|
20240503,135500,875599440,5730,5730,5730,5730,21
|
|
20240503,135400,875479110,5730,5730,5730,5730,0
|
|
20240503,135300,875479110,5730,5730,5730,5730,500
|
|
20240503,135200,872614110,5740,5740,5740,5740,1199
|
|
20240503,135100,865731850,5740,5740,5740,5740,7
|
|
20240503,135000,865691670,5740,5740,5740,5740,143
|
|
20240503,134900,864870850,5740,5740,5740,5740,1700
|
|
20240503,134800,855112850,5740,5740,5740,5740,27
|
|
20240503,134700,854957870,5750,5750,5750,5750,14
|
|
20240503,134600,854877370,5740,5740,5740,5740,0
|
|
20240503,134500,854877370,5740,5740,5740,5740,27
|
|
20240503,134400,854722390,5750,5750,5750,5750,0
|
|
20240503,134300,854722390,5750,5750,5750,5750,1000
|
|
20240503,134200,848972390,5750,5740,5750,5740,233
|
|
20240503,134100,847634550,5740,5740,5740,5740,27
|
|
20240503,134000,847479570,5750,5750,5750,5750,101
|
|
20240503,133900,846898820,5750,5750,5750,5750,2002
|
|
20240503,133800,835387320,5750,5750,5750,5750,960
|
|
20240503,133700,829867320,5750,5750,5750,5750,62
|
|
20240503,133600,829510820,5750,5750,5750,5750,0
|
|
20240503,133500,829510820,5750,5760,5760,5750,32
|
|
20240503,133400,829326770,5760,5750,5760,5750,418
|
|
20240503,133300,826923090,5750,5760,5760,5750,44
|
|
20240503,133200,826669920,5750,5750,5750,5750,70
|
|
20240503,133100,826267420,5750,5750,5750,5750,2491
|
|
20240503,133000,811944170,5760,5760,5760,5760,110
|
|
20240503,132900,811310570,5760,5750,5760,5750,2
|
|
20240503,132800,811299060,5750,5760,5760,5750,107
|
|
20240503,132700,810683740,5760,5750,5760,5750,113
|
|
20240503,132600,810033860,5760,5750,5760,5750,762
|
|
20240503,132500,805645740,5750,5750,5750,5750,299
|
|
20240503,132400,803926490,5750,5750,5750,5750,2
|
|
20240503,132300,803914990,5760,5760,5760,5760,0
|
|
20240503,132200,803914990,5760,5740,5760,5740,2644
|
|
20240503,132100,788696450,5740,5750,5750,5740,210
|
|
20240503,132000,787490650,5760,5760,5760,5760,20
|
|
20240503,131900,787375450,5760,5740,5760,5740,33
|
|
20240503,131800,787185960,5750,5750,5750,5750,5
|
|
20240503,131700,787157210,5760,5760,5760,5760,1
|
|
20240503,131600,787151450,5740,5740,5740,5740,0
|
|
20240503,131500,787151450,5740,5740,5740,5740,0
|
|
20240503,131400,787151450,5740,5740,5740,5740,0
|
|
20240503,131300,787151450,5740,5750,5750,5740,45
|
|
20240503,131200,786892970,5740,5740,5740,5740,53
|
|
20240503,131100,786588750,5760,5760,5760,5760,0
|
|
20240503,131000,786588750,5760,5740,5760,5740,1036
|
|
20240503,130900,780642090,5750,5750,5750,5750,0
|
|
20240503,130800,780642090,5750,5750,5750,5750,0
|
|
20240503,130700,780642090,5750,5750,5750,5750,100
|
|
20240503,130600,780067090,5750,5750,5750,5750,150
|
|
20240503,130500,779204590,5750,5740,5750,5740,204
|
|
20240503,130400,778033320,5750,5750,5750,5750,0
|
|
20240503,130300,778033320,5750,5750,5750,5740,918
|
|
20240503,130200,772755090,5760,5760,5760,5760,0
|
|
20240503,130100,772755090,5760,5760,5760,5760,100
|
|
20240503,130000,772179090,5760,5760,5760,5760,0
|
|
20240503,125900,772179090,5760,5760,5760,5760,0
|
|
20240503,125800,772179090,5760,5760,5760,5760,1
|
|
20240503,125700,772173330,5760,5760,5760,5760,0
|
|
20240503,125600,772173330,5760,5750,5760,5740,293
|
|
20240503,125500,770490840,5750,5750,5750,5750,10
|
|
20240503,125400,770433340,5750,5750,5750,5750,167
|
|
20240503,125300,769473090,5750,5750,5750,5750,161
|
|
20240503,125200,768547340,5760,5760,5760,5760,0
|
|
20240503,125100,768547340,5760,5760,5760,5760,171
|
|
20240503,125000,767562380,5760,5760,5760,5760,281
|
|
20240503,124900,765943820,5750,5760,5760,5750,947
|
|
20240503,124800,760495890,5760,5760,5760,5760,49
|
|
20240503,124700,760213650,5760,5760,5760,5760,2541
|
|
20240503,124600,745577490,5760,5750,5760,5750,80
|
|
20240503,124500,745117030,5750,5750,5750,5750,0
|
|
20240503,124400,745117030,5750,5760,5760,5750,167
|
|
20240503,124300,744155580,5760,5760,5760,5760,120
|
|
20240503,124200,743464380,5760,5760,5760,5760,155
|
|
20240503,124100,742571580,5760,5760,5760,5760,0
|
|
20240503,124000,742571580,5760,5760,5760,5760,0
|
|
20240503,123900,742571580,5760,5760,5760,5760,0
|
|
20240503,123800,742571580,5760,5760,5760,5760,0
|
|
20240503,123700,742571580,5760,5770,5770,5760,1474
|
|
20240503,123600,734079840,5760,5760,5760,5760,0
|
|
20240503,123500,734079840,5760,5760,5760,5760,1000
|
|
20240503,123400,728319840,5750,5750,5750,5750,521
|
|
20240503,123300,725324090,5750,5750,5750,5750,0
|
|
20240503,123200,725324090,5750,5770,5770,5750,37
|
|
20240503,123100,725111140,5760,5760,5760,5760,0
|
|
20240503,123000,725111140,5760,5760,5760,5760,0
|
|
20240503,122900,725111140,5760,5760,5760,5760,0
|
|
20240503,122800,725111140,5760,5760,5760,5760,216
|
|
20240503,122700,723866980,5760,5760,5760,5760,0
|
|
20240503,122600,723866980,5760,5760,5760,5760,2727
|
|
20240503,122500,708159460,5760,5760,5760,5760,0
|
|
20240503,122400,708159460,5760,5760,5760,5760,50
|
|
20240503,122300,707871460,5760,5760,5760,5760,0
|
|
20240503,122200,707871460,5760,5760,5760,5760,0
|
|
20240503,122100,707871460,5760,5760,5760,5760,300
|
|
20240503,122000,706143460,5760,5760,5760,5760,100
|
|
20240503,121900,705567460,5770,5770,5770,5770,0
|
|
20240503,121800,705567460,5770,5770,5770,5770,221
|
|
20240503,121700,704292290,5770,5770,5770,5770,160
|
|
20240503,121600,703369090,5770,5770,5770,5770,4
|
|
20240503,121500,703346010,5770,5770,5770,5770,0
|
|
20240503,121400,703346010,5770,5770,5770,5770,0
|
|
20240503,121300,703346010,5770,5770,5770,5770,1
|
|
20240503,121200,703340240,5770,5770,5770,5770,7
|
|
20240503,121100,703299850,5770,5770,5770,5770,755
|
|
20240503,121000,698943500,5760,5760,5760,5760,0
|
|
20240503,120900,698943500,5760,5760,5760,5760,0
|
|
20240503,120800,698943500,5760,5780,5780,5760,347
|
|
20240503,120700,696941340,5780,5780,5780,5780,0
|
|
20240503,120600,696941340,5780,5780,5780,5780,0
|
|
20240503,120500,696941340,5780,5780,5780,5780,121
|
|
20240503,120400,696241960,5770,5770,5770,5770,0
|
|
20240503,120300,696241960,5770,5770,5770,5770,0
|
|
20240503,120200,696241960,5770,5770,5770,5770,311
|
|
20240503,120100,694447490,5770,5770,5770,5770,0
|
|
20240503,120000,694447490,5770,5770,5770,5770,27
|
|
20240503,115900,694291700,5770,5770,5770,5770,1
|
|
20240503,115800,694285930,5760,5760,5760,5760,0
|
|
20240503,115700,694285930,5760,5760,5760,5760,0
|
|
20240503,115600,694285930,5760,5770,5770,5760,442
|
|
20240503,115500,691738980,5770,5770,5770,5770,121
|
|
20240503,115400,691040810,5770,5770,5770,5770,0
|
|
20240503,115300,691040810,5770,5770,5770,5770,0
|
|
20240503,115200,691040810,5770,5770,5770,5770,254
|
|
20240503,115100,689575230,5770,5770,5770,5770,27
|
|
20240503,115000,689419440,5780,5780,5780,5780,58
|
|
20240503,114900,689084200,5790,5780,5790,5780,91
|
|
20240503,114800,688558210,5780,5780,5780,5780,379
|
|
20240503,114700,686367590,5780,5780,5780,5780,573
|
|
20240503,114600,683055650,5770,5770,5770,5770,0
|
|
20240503,114500,683055650,5770,5770,5770,5770,0
|
|
20240503,114400,683055650,5770,5770,5770,5770,200
|
|
20240503,114300,681901650,5760,5760,5760,5760,327
|
|
20240503,114200,680018130,5780,5780,5780,5780,0
|
|
20240503,114100,680018130,5780,5780,5780,5780,0
|
|
20240503,114000,680018130,5780,5780,5780,5780,1
|
|
20240503,113900,680012350,5770,5770,5770,5770,15
|
|
20240503,113800,679925800,5780,5780,5780,5780,0
|
|
20240503,113700,679925800,5780,5780,5780,5780,55
|
|
20240503,113600,679607900,5780,5780,5780,5780,29
|
|
20240503,113500,679440280,5780,5770,5780,5770,53
|
|
20240503,113400,679134350,5750,5770,5770,5750,28
|
|
20240503,113300,678973330,5750,5750,5750,5750,0
|
|
20240503,113200,678973330,5750,5750,5750,5750,435
|
|
20240503,113100,676472080,5770,5770,5770,5770,0
|
|
20240503,113000,676472080,5770,5770,5770,5770,221
|
|
20240503,112900,675196910,5770,5770,5770,5770,1
|
|
20240503,112800,675191140,5770,5770,5770,5770,1
|
|
20240503,112700,675185370,5770,5770,5770,5770,1
|
|
20240503,112600,675179600,5750,5770,5770,5750,28
|
|
20240503,112500,675018580,5750,5750,5750,5750,150
|
|
20240503,112400,674156080,5750,5750,5750,5750,488
|
|
20240503,112300,671350080,5770,5770,5770,5770,20
|
|
20240503,112200,671234680,5770,5750,5770,5750,57
|
|
20240503,112100,670906430,5770,5770,5770,5770,0
|
|
20240503,112000,670906430,5770,5770,5770,5770,0
|
|
20240503,111900,670906430,5770,5770,5770,5770,20
|
|
20240503,111800,670791030,5770,5770,5770,5770,0
|
|
20240503,111700,670791030,5770,5770,5770,5770,0
|
|
20240503,111600,670791030,5770,5770,5770,5770,1
|
|
20240503,111500,670785260,5750,5750,5750,5750,27
|
|
20240503,111400,670630010,5770,5770,5770,5770,1
|
|
20240503,111300,670624240,5760,5760,5760,5760,20
|
|
20240503,111200,670509040,5790,5790,5790,5790,0
|
|
20240503,111100,670509040,5790,5790,5790,5790,0
|
|
20240503,111000,670509040,5790,5790,5790,5790,0
|
|
20240503,110900,670509040,5790,5790,5790,5790,0
|
|
20240503,110800,670509040,5790,5790,5790,5790,0
|
|
20240503,110700,670509040,5790,5790,5790,5790,20
|
|
20240503,110600,670393240,5790,5780,5790,5780,3
|
|
20240503,110500,670375890,5750,5750,5750,5750,430
|
|
20240503,110400,667903390,5750,5770,5770,5750,4943
|
|
20240503,110300,639382950,5770,5770,5770,5770,500
|
|
20240503,110200,636497950,5770,5770,5770,5770,1
|
|
20240503,110100,636492180,5770,5790,5790,5770,154
|
|
20240503,110000,635603500,5790,5760,5790,5760,6079
|
|
20240503,105900,600476050,5760,5770,5770,5760,675
|
|
20240503,105800,596586500,5770,5770,5770,5770,349
|
|
20240503,105700,594572770,5760,5760,5760,5760,497
|
|
20240503,105600,591710050,5750,5750,5760,5750,604
|
|
20240503,105500,588237020,5750,5760,5760,5750,1087
|
|
20240503,105400,581976770,5760,5760,5760,5760,1
|
|
20240503,105300,581971010,5760,5760,5760,5760,221
|
|
20240503,105200,580698050,5770,5770,5770,5770,100
|
|
20240503,105100,580121050,5770,5770,5770,5770,27
|
|
20240503,105000,579965260,5770,5770,5770,5770,590
|
|
20240503,104900,576560960,5770,5770,5770,5770,0
|
|
20240503,104800,576560960,5770,5770,5770,5770,770
|
|
20240503,104700,572118060,5760,5750,5760,5750,691
|
|
20240503,104600,568144130,5750,5750,5750,5750,0
|
|
20240503,104500,568144130,5750,5750,5750,5750,265
|
|
20240503,104400,566620380,5750,5750,5750,5750,27
|
|
20240503,104300,566465130,5770,5770,5770,5770,163
|
|
20240503,104200,565524620,5760,5760,5760,5760,27
|
|
20240503,104100,565369100,5780,5780,5780,5780,0
|
|
20240503,104000,565369100,5780,5780,5780,5780,0
|
|
20240503,103900,565369100,5780,5760,5780,5760,232
|
|
20240503,103800,564032720,5760,5760,5760,5760,17
|
|
20240503,103700,563934800,5760,5760,5760,5760,0
|
|
20240503,103600,563934800,5760,5760,5760,5760,0
|
|
20240503,103500,563934800,5760,5760,5760,5760,0
|
|
20240503,103400,563934800,5760,5750,5760,5750,209
|
|
20240503,103300,562731050,5750,5750,5750,5750,0
|
|
20240503,103200,562731050,5750,5750,5750,5750,0
|
|
20240503,103100,562731050,5750,5750,5750,5750,0
|
|
20240503,103000,562731050,5750,5750,5750,5750,540
|
|
20240503,102900,559626050,5750,5750,5750,5740,813
|
|
20240503,102800,554951770,5750,5750,5750,5750,2
|
|
20240503,102700,554940270,5750,5760,5760,5750,7000
|
|
20240503,102600,514689240,5760,5770,5770,5760,61
|
|
20240503,102500,514337550,5770,5770,5770,5770,0
|
|
20240503,102400,514337550,5770,5770,5770,5770,2579
|
|
20240503,102300,499456720,5760,5760,5760,5760,20
|
|
20240503,102200,499341520,5760,5760,5770,5750,203
|
|
20240503,102100,498172800,5770,5750,5770,5750,10
|
|
20240503,102000,498115260,5770,5800,5800,5750,4382
|
|
20240503,101900,472848150,5800,5800,5800,5800,0
|
|
20240503,101800,472848150,5800,5780,5800,5780,498
|
|
20240503,101700,469969670,5800,5800,5800,5800,2
|
|
20240503,101600,469958070,5800,5780,5800,5780,105
|
|
20240503,101500,469349610,5780,5780,5780,5780,29
|
|
20240503,101400,469181990,5790,5790,5790,5790,10
|
|
20240503,101300,469124090,5790,5780,5800,5780,480
|
|
20240503,101200,466345500,5780,5780,5780,5780,0
|
|
20240503,101100,466345500,5780,5780,5780,5780,0
|
|
20240503,101000,466345500,5780,5780,5780,5780,600
|
|
20240503,100900,462877500,5790,5790,5790,5790,160
|
|
20240503,100800,461951100,5790,5790,5790,5790,50
|
|
20240503,100700,461661600,5800,5780,5800,5780,1372
|
|
20240503,100600,453715000,5780,5790,5790,5780,48
|
|
20240503,100500,453437360,5800,5800,5800,5800,1
|
|
20240503,100400,453431560,5780,5780,5780,5780,66
|
|
20240503,100300,453050080,5780,5780,5780,5780,27
|
|
20240503,100200,452894020,5800,5790,5810,5790,940
|
|
20240503,100100,447437770,5800,5800,5800,5800,11
|
|
20240503,100000,447373970,5800,5800,5800,5800,2
|
|
20240503,095900,447362370,5800,5800,5800,5800,420
|
|
20240503,095800,444926370,5800,5800,5800,5800,1002
|
|
20240503,095700,439114770,5800,5790,5800,5790,1378
|
|
20240503,095600,431132380,5770,5770,5770,5770,0
|
|
20240503,095500,431132380,5770,5800,5800,5770,1104
|
|
20240503,095400,424732290,5780,5800,5800,5780,23
|
|
20240503,095300,424599310,5770,5770,5770,5770,1
|
|
20240503,095200,424593540,5780,5770,5780,5770,806
|
|
20240503,095100,419936860,5770,5770,5770,5770,277
|
|
20240503,095000,418338570,5780,5800,5800,5780,2030
|
|
20240503,094900,406585170,5800,5800,5800,5800,318
|
|
20240503,094800,404740770,5810,5800,5810,5800,7
|
|
20240503,094700,404700150,5780,5800,5810,5780,102
|
|
20240503,094600,404110540,5800,5830,5830,5800,2775
|
|
20240503,094500,388013410,5810,5800,5830,5800,5020
|
|
20240503,094400,358780580,5800,5760,5800,5760,2654
|
|
20240503,094300,343397350,5760,5750,5760,5750,1735
|
|
20240503,094200,333406130,5750,5730,5750,5730,1368
|
|
20240503,094100,325559070,5730,5740,5740,5730,1127
|
|
20240503,094000,319100700,5740,5740,5740,5740,477
|
|
20240503,093900,316362720,5740,5750,5750,5740,2071
|
|
20240503,093800,304462120,5750,5760,5760,5750,249
|
|
20240503,093700,303030210,5760,5790,5790,5760,1944
|
|
20240503,093600,291830740,5760,5760,5760,5760,2394
|
|
20240503,093500,278041300,5790,5760,5790,5760,2014
|
|
20240503,093400,266395860,5760,5760,5760,5760,27
|
|
20240503,093300,266240340,5760,5760,5760,5760,0
|
|
20240503,093200,266240340,5760,5760,5760,5760,1974
|
|
20240503,093100,254870100,5780,5780,5780,5780,0
|
|
20240503,093000,254870100,5780,5790,5790,5780,2526
|
|
20240503,092900,240268190,5790,5780,5800,5780,115
|
|
20240503,092800,239602330,5800,5800,5800,5790,137
|
|
20240503,092700,238808730,5790,5790,5790,5790,0
|
|
20240503,092600,238808730,5790,5790,5790,5790,0
|
|
20240503,092500,238808730,5790,5790,5790,5790,145
|
|
20240503,092400,237969180,5800,5790,5800,5790,405
|
|
20240503,092300,235621990,5800,5800,5800,5800,1100
|
|
20240503,092200,229241990,5800,5780,5800,5780,1321
|
|
20240503,092100,221603100,5770,5780,5780,5760,901
|
|
20240503,092000,216397330,5760,5760,5760,5760,10
|
|
20240503,091900,216339730,5760,5760,5760,5750,302
|
|
20240503,091800,214603210,5750,5730,5750,5730,878
|
|
20240503,091700,209555580,5730,5740,5740,5730,440
|
|
20240503,091600,207030870,5740,5750,5750,5740,820
|
|
20240503,091500,202322870,5730,5750,5750,5730,850
|
|
20240503,091400,197442370,5750,5750,5750,5730,1609
|
|
20240503,091300,188203180,5750,5780,5780,5750,4638
|
|
20240503,091200,161497390,5800,5790,5800,5780,692
|
|
20240503,091100,157495450,5790,5790,5790,5790,50
|
|
20240503,091000,157205950,5800,5800,5800,5800,150
|
|
20240503,090900,156335950,5800,5790,5800,5780,1889
|
|
20240503,090800,145408200,5790,5800,5810,5790,2818
|
|
20240503,090700,129073840,5800,5820,5820,5800,1288
|
|
20240503,090600,121582720,5800,5820,5820,5800,1825
|
|
20240503,090500,110992640,5830,5820,5850,5810,2565
|
|
20240503,090400,96014640,5830,5810,5830,5810,199
|
|
20240503,090300,94857580,5810,5810,5810,5800,2087
|
|
20240503,090200,82749200,5810,5820,5820,5810,3804
|
|
20240503,090100,60635340,5850,5830,5850,5820,1082
|
|
20240503,090000,54320940,5860,5860,5890,5830,9268
|