683 lines
33 KiB
CSV
683 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,202000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,201900,2780160700,5950,5950,5950,5950,0
|
|
20240509,201800,2780160700,5950,5950,5950,5950,0
|
|
20240509,201700,2780160700,5950,5950,5950,5950,0
|
|
20240509,201600,2780160700,5950,5950,5950,5950,0
|
|
20240509,201500,2780160700,5950,5950,5950,5950,0
|
|
20240509,201400,2780160700,5950,5950,5950,5950,0
|
|
20240509,201300,2780160700,5950,5950,5950,5950,0
|
|
20240509,201200,2780160700,5950,5950,5950,5950,0
|
|
20240509,201100,2780160700,5950,5950,5950,5950,0
|
|
20240509,201000,2780160700,5950,5950,5950,5950,0
|
|
20240509,200900,2780160700,5950,5950,5950,5950,0
|
|
20240509,200800,2780160700,5950,5950,5950,5950,0
|
|
20240509,200700,2780160700,5950,5950,5950,5950,0
|
|
20240509,200600,2780160700,5950,5950,5950,5950,0
|
|
20240509,200500,2780160700,5950,5950,5950,5950,0
|
|
20240509,200400,2780160700,5950,5950,5950,5950,0
|
|
20240509,200300,2780160700,5950,5950,5950,5950,0
|
|
20240509,200200,2780160700,5950,5950,5950,5950,0
|
|
20240509,200100,2780160700,5950,5950,5950,5950,0
|
|
20240509,200000,2780160700,5950,5950,5950,5950,0
|
|
20240509,195900,2780160700,5950,5950,5950,5950,0
|
|
20240509,195800,2780160700,5950,5950,5950,5950,0
|
|
20240509,195700,2780160700,5950,5950,5950,5950,0
|
|
20240509,195600,2780160700,5950,5950,5950,5950,0
|
|
20240509,195500,2780160700,5950,5950,5950,5950,0
|
|
20240509,195400,2780160700,5950,5950,5950,5950,0
|
|
20240509,195300,2780160700,5950,5950,5950,5950,0
|
|
20240509,195200,2780160700,5950,5950,5950,5950,0
|
|
20240509,195100,2780160700,5950,5950,5950,5950,0
|
|
20240509,195000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,194900,2780160700,5950,5950,5950,5950,0
|
|
20240509,194800,2780160700,5950,5950,5950,5950,0
|
|
20240509,194700,2780160700,5950,5950,5950,5950,0
|
|
20240509,194600,2780160700,5950,5950,5950,5950,0
|
|
20240509,194500,2780160700,5950,5950,5950,5950,0
|
|
20240509,194400,2780160700,5950,5950,5950,5950,0
|
|
20240509,194300,2780160700,5950,5950,5950,5950,0
|
|
20240509,194200,2780160700,5950,5950,5950,5950,0
|
|
20240509,194100,2780160700,5950,5950,5950,5950,0
|
|
20240509,194000,2780160700,5950,5950,5950,5950,0
|
|
20240509,193900,2780160700,5950,5950,5950,5950,0
|
|
20240509,193800,2780160700,5950,5950,5950,5950,0
|
|
20240509,193700,2780160700,5950,5950,5950,5950,0
|
|
20240509,193600,2780160700,5950,5950,5950,5950,0
|
|
20240509,193500,2780160700,5950,5950,5950,5950,0
|
|
20240509,193400,2780160700,5950,5950,5950,5950,0
|
|
20240509,193300,2780160700,5950,5950,5950,5950,0
|
|
20240509,193200,2780160700,5950,5950,5950,5950,0
|
|
20240509,193100,2780160700,5950,5950,5950,5950,0
|
|
20240509,193000,2780160700,5950,5950,5950,5950,0
|
|
20240509,192900,2780160700,5950,5950,5950,5950,0
|
|
20240509,192800,2780160700,5950,5950,5950,5950,0
|
|
20240509,192700,2780160700,5950,5950,5950,5950,0
|
|
20240509,192600,2780160700,5950,5950,5950,5950,0
|
|
20240509,192500,2780160700,5950,5950,5950,5950,0
|
|
20240509,192400,2780160700,5950,5950,5950,5950,0
|
|
20240509,192300,2780160700,5950,5950,5950,5950,0
|
|
20240509,192200,2780160700,5950,5950,5950,5950,0
|
|
20240509,192100,2780160700,5950,5950,5950,5950,0
|
|
20240509,192000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,191900,2780160700,5950,5950,5950,5950,0
|
|
20240509,191800,2780160700,5950,5950,5950,5950,0
|
|
20240509,191700,2780160700,5950,5950,5950,5950,0
|
|
20240509,191600,2780160700,5950,5950,5950,5950,0
|
|
20240509,191500,2780160700,5950,5950,5950,5950,0
|
|
20240509,191400,2780160700,5950,5950,5950,5950,0
|
|
20240509,191300,2780160700,5950,5950,5950,5950,0
|
|
20240509,191200,2780160700,5950,5950,5950,5950,0
|
|
20240509,191100,2780160700,5950,5950,5950,5950,0
|
|
20240509,191000,2780160700,5950,5950,5950,5950,0
|
|
20240509,190900,2780160700,5950,5950,5950,5950,0
|
|
20240509,190800,2780160700,5950,5950,5950,5950,0
|
|
20240509,190700,2780160700,5950,5950,5950,5950,0
|
|
20240509,190600,2780160700,5950,5950,5950,5950,0
|
|
20240509,190500,2780160700,5950,5950,5950,5950,0
|
|
20240509,190400,2780160700,5950,5950,5950,5950,0
|
|
20240509,190300,2780160700,5950,5950,5950,5950,0
|
|
20240509,190200,2780160700,5950,5950,5950,5950,0
|
|
20240509,190100,2780160700,5950,5950,5950,5950,0
|
|
20240509,190000,2780160700,5950,5950,5950,5950,0
|
|
20240509,185900,2780160700,5950,5950,5950,5950,0
|
|
20240509,185800,2780160700,5950,5950,5950,5950,0
|
|
20240509,185700,2780160700,5950,5950,5950,5950,0
|
|
20240509,185600,2780160700,5950,5950,5950,5950,0
|
|
20240509,185500,2780160700,5950,5950,5950,5950,0
|
|
20240509,185400,2780160700,5950,5950,5950,5950,0
|
|
20240509,185300,2780160700,5950,5950,5950,5950,0
|
|
20240509,185200,2780160700,5950,5950,5950,5950,0
|
|
20240509,185100,2780160700,5950,5950,5950,5950,0
|
|
20240509,185000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,184900,2780160700,5950,5950,5950,5950,0
|
|
20240509,184800,2780160700,5950,5950,5950,5950,0
|
|
20240509,184700,2780160700,5950,5950,5950,5950,0
|
|
20240509,184600,2780160700,5950,5950,5950,5950,0
|
|
20240509,184500,2780160700,5950,5950,5950,5950,0
|
|
20240509,184400,2780160700,5950,5950,5950,5950,0
|
|
20240509,184300,2780160700,5950,5950,5950,5950,0
|
|
20240509,184200,2780160700,5950,5950,5950,5950,0
|
|
20240509,184100,2780160700,5950,5950,5950,5950,0
|
|
20240509,184000,2780160700,5950,5950,5950,5950,0
|
|
20240509,183900,2780160700,5950,5950,5950,5950,0
|
|
20240509,183800,2780160700,5950,5950,5950,5950,0
|
|
20240509,183700,2780160700,5950,5950,5950,5950,0
|
|
20240509,183600,2780160700,5950,5950,5950,5950,0
|
|
20240509,183500,2780160700,5950,5950,5950,5950,0
|
|
20240509,183400,2780160700,5950,5950,5950,5950,0
|
|
20240509,183300,2780160700,5950,5950,5950,5950,0
|
|
20240509,183200,2780160700,5950,5950,5950,5950,0
|
|
20240509,183100,2780160700,5950,5950,5950,5950,0
|
|
20240509,183000,2780160700,5950,5950,5950,5950,0
|
|
20240509,182900,2780160700,5950,5950,5950,5950,0
|
|
20240509,182800,2780160700,5950,5950,5950,5950,0
|
|
20240509,182700,2780160700,5950,5950,5950,5950,0
|
|
20240509,182600,2780160700,5950,5950,5950,5950,0
|
|
20240509,182500,2780160700,5950,5950,5950,5950,0
|
|
20240509,182400,2780160700,5950,5950,5950,5950,0
|
|
20240509,182300,2780160700,5950,5950,5950,5950,0
|
|
20240509,182200,2780160700,5950,5950,5950,5950,0
|
|
20240509,182100,2780160700,5950,5950,5950,5950,0
|
|
20240509,182000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,181900,2780160700,5950,5950,5950,5950,0
|
|
20240509,181800,2780160700,5950,5950,5950,5950,0
|
|
20240509,181700,2780160700,5950,5950,5950,5950,0
|
|
20240509,181600,2780160700,5950,5950,5950,5950,0
|
|
20240509,181500,2780160700,5950,5950,5950,5950,0
|
|
20240509,181400,2780160700,5950,5950,5950,5950,0
|
|
20240509,181300,2780160700,5950,5950,5950,5950,0
|
|
20240509,181200,2780160700,5950,5950,5950,5950,0
|
|
20240509,181100,2780160700,5950,5950,5950,5950,0
|
|
20240509,181000,2780160700,5950,5950,5950,5950,0
|
|
20240509,180900,2780160700,5950,5950,5950,5950,0
|
|
20240509,180800,2780160700,5950,5950,5950,5950,0
|
|
20240509,180700,2780160700,5950,5950,5950,5950,0
|
|
20240509,180600,2780160700,5950,5950,5950,5950,0
|
|
20240509,180500,2780160700,5950,5950,5950,5950,0
|
|
20240509,180400,2780160700,5950,5950,5950,5950,0
|
|
20240509,180300,2780160700,5950,5950,5950,5950,0
|
|
20240509,180200,2780160700,5950,5950,5950,5950,0
|
|
20240509,180100,2780160700,5950,5950,5950,5950,0
|
|
20240509,180000,2780160700,5950,5950,5950,5950,0
|
|
20240509,175900,2780160700,5950,5950,5950,5950,0
|
|
20240509,175800,2780160700,5950,5950,5950,5950,0
|
|
20240509,175700,2780160700,5950,5950,5950,5950,0
|
|
20240509,175600,2780160700,5950,5950,5950,5950,0
|
|
20240509,175500,2780160700,5950,5950,5950,5950,0
|
|
20240509,175400,2780160700,5950,5950,5950,5950,0
|
|
20240509,175300,2780160700,5950,5950,5950,5950,0
|
|
20240509,175200,2780160700,5950,5950,5950,5950,0
|
|
20240509,175100,2780160700,5950,5950,5950,5950,0
|
|
20240509,175000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,174900,2780160700,5950,5950,5950,5950,0
|
|
20240509,174800,2780160700,5950,5950,5950,5950,0
|
|
20240509,174700,2780160700,5950,5950,5950,5950,0
|
|
20240509,174600,2780160700,5950,5950,5950,5950,0
|
|
20240509,174500,2780160700,5950,5950,5950,5950,0
|
|
20240509,174400,2780160700,5950,5950,5950,5950,0
|
|
20240509,174300,2780160700,5950,5950,5950,5950,0
|
|
20240509,174200,2780160700,5950,5950,5950,5950,0
|
|
20240509,174100,2780160700,5950,5950,5950,5950,0
|
|
20240509,174000,2780160700,5950,5950,5950,5950,0
|
|
20240509,173900,2780160700,5950,5950,5950,5950,0
|
|
20240509,173800,2780160700,5950,5950,5950,5950,0
|
|
20240509,173700,2780160700,5950,5950,5950,5950,0
|
|
20240509,173600,2780160700,5950,5950,5950,5950,0
|
|
20240509,173500,2780160700,5950,5950,5950,5950,0
|
|
20240509,173400,2780160700,5950,5950,5950,5950,0
|
|
20240509,173300,2780160700,5950,5950,5950,5950,0
|
|
20240509,173200,2780160700,5950,5950,5950,5950,0
|
|
20240509,173100,2780160700,5950,5950,5950,5950,0
|
|
20240509,173000,2780160700,5950,5950,5950,5950,0
|
|
20240509,172900,2780160700,5950,5950,5950,5950,0
|
|
20240509,172800,2780160700,5950,5950,5950,5950,0
|
|
20240509,172700,2780160700,5950,5950,5950,5950,0
|
|
20240509,172600,2780160700,5950,5950,5950,5950,0
|
|
20240509,172500,2780160700,5950,5950,5950,5950,0
|
|
20240509,172400,2780160700,5950,5950,5950,5950,0
|
|
20240509,172300,2780160700,5950,5950,5950,5950,0
|
|
20240509,172200,2780160700,5950,5950,5950,5950,0
|
|
20240509,172100,2780160700,5950,5950,5950,5950,0
|
|
20240509,172000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,171900,2780160700,5950,5950,5950,5950,0
|
|
20240509,171800,2780160700,5950,5950,5950,5950,0
|
|
20240509,171700,2780160700,5950,5950,5950,5950,0
|
|
20240509,171600,2780160700,5950,5950,5950,5950,0
|
|
20240509,171500,2780160700,5950,5950,5950,5950,0
|
|
20240509,171400,2780160700,5950,5950,5950,5950,0
|
|
20240509,171300,2780160700,5950,5950,5950,5950,0
|
|
20240509,171200,2780160700,5950,5950,5950,5950,0
|
|
20240509,171100,2780160700,5950,5950,5950,5950,0
|
|
20240509,171000,2780160700,5950,5950,5950,5950,0
|
|
20240509,170900,2780160700,5950,5950,5950,5950,0
|
|
20240509,170800,2780160700,5950,5950,5950,5950,0
|
|
20240509,170700,2780160700,5950,5950,5950,5950,0
|
|
20240509,170600,2780160700,5950,5950,5950,5950,0
|
|
20240509,170500,2780160700,5950,5950,5950,5950,0
|
|
20240509,170400,2780160700,5950,5950,5950,5950,0
|
|
20240509,170300,2780160700,5950,5950,5950,5950,0
|
|
20240509,170200,2780160700,5950,5950,5950,5950,0
|
|
20240509,170100,2780160700,5950,5950,5950,5950,0
|
|
20240509,170000,2780160700,5950,5950,5950,5950,0
|
|
20240509,165900,2780160700,5950,5950,5950,5950,0
|
|
20240509,165800,2780160700,5950,5950,5950,5950,0
|
|
20240509,165700,2780160700,5950,5950,5950,5950,0
|
|
20240509,165600,2780160700,5950,5950,5950,5950,0
|
|
20240509,165500,2780160700,5950,5950,5950,5950,0
|
|
20240509,165400,2780160700,5950,5950,5950,5950,0
|
|
20240509,165300,2780160700,5950,5950,5950,5950,0
|
|
20240509,165200,2780160700,5950,5950,5950,5950,0
|
|
20240509,165100,2780160700,5950,5950,5950,5950,0
|
|
20240509,165000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,164900,2780160700,5950,5950,5950,5950,0
|
|
20240509,164800,2780160700,5950,5950,5950,5950,0
|
|
20240509,164700,2780160700,5950,5950,5950,5950,0
|
|
20240509,164600,2780160700,5950,5950,5950,5950,0
|
|
20240509,164500,2780160700,5950,5950,5950,5950,0
|
|
20240509,164400,2780160700,5950,5950,5950,5950,0
|
|
20240509,164300,2780160700,5950,5950,5950,5950,0
|
|
20240509,164200,2780160700,5950,5950,5950,5950,0
|
|
20240509,164100,2780160700,5950,5950,5950,5950,0
|
|
20240509,164000,2780160700,5950,5950,5950,5950,0
|
|
20240509,163900,2780160700,5950,5950,5950,5950,0
|
|
20240509,163800,2780160700,5950,5950,5950,5950,0
|
|
20240509,163700,2780160700,5950,5950,5950,5950,0
|
|
20240509,163600,2780160700,5950,5950,5950,5950,0
|
|
20240509,163500,2780160700,5950,5950,5950,5950,0
|
|
20240509,163400,2780160700,5950,5950,5950,5950,0
|
|
20240509,163300,2780160700,5950,5950,5950,5950,0
|
|
20240509,163200,2780160700,5950,5950,5950,5950,0
|
|
20240509,163100,2780160700,5950,5950,5950,5950,0
|
|
20240509,163000,2780160700,5950,5950,5950,5950,0
|
|
20240509,162900,2780160700,5950,5950,5950,5950,0
|
|
20240509,162800,2780160700,5950,5950,5950,5950,0
|
|
20240509,162700,2780160700,5950,5950,5950,5950,0
|
|
20240509,162600,2780160700,5950,5950,5950,5950,0
|
|
20240509,162500,2780160700,5950,5950,5950,5950,0
|
|
20240509,162400,2780160700,5950,5950,5950,5950,0
|
|
20240509,162300,2780160700,5950,5950,5950,5950,0
|
|
20240509,162200,2780160700,5950,5950,5950,5950,0
|
|
20240509,162100,2780160700,5950,5950,5950,5950,0
|
|
20240509,162000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,161900,2780160700,5950,5950,5950,5950,0
|
|
20240509,161800,2780160700,5950,5950,5950,5950,0
|
|
20240509,161700,2780160700,5950,5950,5950,5950,0
|
|
20240509,161600,2780160700,5950,5950,5950,5950,0
|
|
20240509,161500,2780160700,5950,5950,5950,5950,0
|
|
20240509,161400,2780160700,5950,5950,5950,5950,0
|
|
20240509,161300,2780160700,5950,5950,5950,5950,0
|
|
20240509,161200,2780160700,5950,5950,5950,5950,0
|
|
20240509,161100,2780160700,5950,5950,5950,5950,0
|
|
20240509,161000,2780160700,5950,5950,5950,5950,0
|
|
20240509,160900,2780160700,5950,5950,5950,5950,0
|
|
20240509,160800,2780160700,5950,5950,5950,5950,0
|
|
20240509,160700,2780160700,5950,5950,5950,5950,0
|
|
20240509,160600,2780160700,5950,5950,5950,5950,0
|
|
20240509,160500,2780160700,5950,5950,5950,5950,0
|
|
20240509,160400,2780160700,5950,5950,5950,5950,0
|
|
20240509,160300,2780160700,5950,5950,5950,5950,0
|
|
20240509,160200,2780160700,5950,5950,5950,5950,0
|
|
20240509,160100,2780160700,5950,5950,5950,5950,0
|
|
20240509,160000,2780160700,5950,5950,5950,5950,0
|
|
20240509,155900,2780160700,5950,5950,5950,5950,0
|
|
20240509,155800,2780160700,5950,5950,5950,5950,0
|
|
20240509,155700,2780160700,5950,5950,5950,5950,0
|
|
20240509,155600,2780160700,5950,5950,5950,5950,0
|
|
20240509,155500,2780160700,5950,5950,5950,5950,0
|
|
20240509,155400,2780160700,5950,5950,5950,5950,0
|
|
20240509,155300,2780160700,5950,5950,5950,5950,0
|
|
20240509,155200,2780160700,5950,5950,5950,5950,0
|
|
20240509,155100,2780160700,5950,5950,5950,5950,0
|
|
20240509,155000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,154900,2780160700,5950,5950,5950,5950,0
|
|
20240509,154800,2780160700,5950,5950,5950,5950,0
|
|
20240509,154700,2780160700,5950,5950,5950,5950,0
|
|
20240509,154600,2780160700,5950,5950,5950,5950,0
|
|
20240509,154500,2780160700,5950,5950,5950,5950,0
|
|
20240509,154400,2780160700,5950,5950,5950,5950,0
|
|
20240509,154300,2780160700,5950,5950,5950,5950,0
|
|
20240509,154200,2780160700,5950,5950,5950,5950,0
|
|
20240509,154100,2780160700,5950,5950,5950,5950,0
|
|
20240509,154000,2780160700,5950,5950,5950,5950,0
|
|
20240509,153900,2780160700,5950,5950,5950,5950,0
|
|
20240509,153800,2780160700,5950,5950,5950,5950,0
|
|
20240509,153700,2780160700,5950,5950,5950,5950,0
|
|
20240509,153600,2780160700,5950,5950,5950,5950,0
|
|
20240509,153500,2780160700,5950,5950,5950,5950,0
|
|
20240509,153400,2780160700,5950,5950,5950,5950,0
|
|
20240509,153300,2780160700,5950,5950,5950,5950,0
|
|
20240509,153200,2780160700,5950,5950,5950,5950,0
|
|
20240509,153100,2780160700,5950,5950,5950,5950,0
|
|
20240509,153000,2780160700,5950,5950,5950,5950,4905
|
|
20240509,152900,2750975950,5940,5940,5940,5940,0
|
|
20240509,152800,2750975950,5940,5940,5940,5940,0
|
|
20240509,152700,2750975950,5940,5940,5940,5940,0
|
|
20240509,152600,2750975950,5940,5940,5940,5940,0
|
|
20240509,152500,2750975950,5940,5940,5940,5940,0
|
|
20240509,152400,2750975950,5940,5940,5940,5940,0
|
|
20240509,152300,2750975950,5940,5940,5940,5940,0
|
|
20240509,152200,2750975950,5940,5940,5940,5940,0
|
|
20240509,152100,2750975950,5940,5940,5940,5940,0
|
|
20240509,152000,2750975950,5940,5940,5940,5940,0
|
|
20240509,151900,2750975950,5940,5920,5940,5910,770
|
|
20240509,151800,2746412730,5910,5910,5920,5910,436
|
|
20240509,151700,2743833840,5910,5930,5930,5910,266
|
|
20240509,151600,2742261080,5930,5900,5930,5900,1180
|
|
20240509,151500,2735268850,5900,5930,5930,5900,1485
|
|
20240509,151400,2726477240,5940,5910,5940,5910,1799
|
|
20240509,151300,2715801260,5910,5900,5910,5900,213
|
|
20240509,151200,2714543980,5900,5900,5900,5900,150
|
|
20240509,151100,2713658980,5940,5930,5940,5900,2557
|
|
20240509,151000,2698514370,5930,5930,5930,5930,51
|
|
20240509,150900,2698211940,5940,5940,5940,5940,1781
|
|
20240509,150800,2687632800,5940,5940,5940,5940,184
|
|
20240509,150700,2686539840,5930,5920,5930,5910,1628
|
|
20240509,150600,2676891120,5900,5900,5920,5900,65
|
|
20240509,150500,2676507520,5890,5920,5930,5890,9060
|
|
20240509,150400,2623021880,5920,5910,5920,5910,717
|
|
20240509,150300,2618781240,5910,5910,5920,5910,337
|
|
20240509,150200,2616789560,5920,5910,5920,5910,1111
|
|
20240509,150100,2610222520,5910,5920,5920,5910,1406
|
|
20240509,150000,2601904000,5900,5900,5900,5890,1423
|
|
20240509,145900,2593510580,5920,5910,5940,5890,7340
|
|
20240509,145800,2550192000,5910,5910,5910,5910,2
|
|
20240509,145700,2550180180,5910,5930,5930,5910,1319
|
|
20240509,145600,2542378230,5940,5940,5940,5940,1065
|
|
20240509,145500,2536052130,5940,5940,5960,5940,139
|
|
20240509,145400,2535226390,5940,5940,5940,5940,60
|
|
20240509,145300,2534869990,5940,5940,5940,5940,9
|
|
20240509,145200,2534816530,5960,5970,5970,5960,180
|
|
20240509,145100,2533742030,5970,5970,5970,5970,103
|
|
20240509,145000,2533127120,5980,5960,5980,5950,401
|
|
20240509,144900,2530739050,5990,5990,5990,5990,167
|
|
20240509,144800,2529738720,5990,5980,5990,5980,241
|
|
20240509,144700,2528297450,5980,5970,5980,5970,1100
|
|
20240509,144600,2521722700,5970,5960,5970,5960,186
|
|
20240509,144500,2520612400,5970,5970,5970,5970,0
|
|
20240509,144400,2520612400,5970,5920,5970,5920,1946
|
|
20240509,144300,2509017850,5920,5920,5920,5920,17
|
|
20240509,144200,2508917210,5910,5910,5910,5910,1
|
|
20240509,144100,2508911300,5920,5920,5920,5920,148
|
|
20240509,144000,2508035140,5930,5920,5950,5910,448
|
|
20240509,143900,2505378900,5960,5910,5970,5910,550
|
|
20240509,143800,2502120440,5930,5930,5930,5900,4916
|
|
20240509,143700,2473068080,5930,5930,5930,5930,1000
|
|
20240509,143600,2467138080,5960,5930,5960,5930,10100
|
|
20240509,143500,2407244020,5930,5930,5930,5930,20
|
|
20240509,143400,2407125420,5930,5940,5940,5930,2622
|
|
20240509,143300,2391576920,5960,5930,5960,5930,1671
|
|
20240509,143200,2381636260,5950,5950,5960,5900,10867
|
|
20240509,143100,2317167770,5950,5950,5960,5950,3110
|
|
20240509,143000,2298663260,5960,5960,5960,5960,906
|
|
20240509,142900,2293263500,5970,5970,5970,5960,220
|
|
20240509,142800,2291951600,5960,5970,5970,5960,442
|
|
20240509,142700,2289313100,5960,5990,5990,5960,6672
|
|
20240509,142600,2249392070,5990,5990,6020,5990,330
|
|
20240509,142500,2247415230,5990,6000,6040,5990,8626
|
|
20240509,142400,2195644240,6000,6010,6010,5990,4068
|
|
20240509,142300,2171238070,6000,6010,6010,6000,3210
|
|
20240509,142200,2151970070,6010,6020,6030,6010,2759
|
|
20240509,142100,2135369570,6020,6020,6040,6020,2444
|
|
20240509,142000,2120631450,6020,6040,6040,6010,6623
|
|
20240509,141900,2080672410,6030,6000,6100,6000,27681
|
|
20240509,141800,1913466640,6000,5990,6000,5990,707
|
|
20240509,141700,1909227150,5990,6000,6010,5990,804
|
|
20240509,141600,1904403360,6000,6000,6000,5990,3325
|
|
20240509,141500,1884455990,6000,6000,6000,6000,3292
|
|
20240509,141400,1864703990,6000,5990,6000,5990,679
|
|
20240509,141300,1860632810,5990,5990,5990,5980,991
|
|
20240509,141200,1854698520,5990,5990,5990,5970,936
|
|
20240509,141100,1849098720,6000,6000,6010,5960,8618
|
|
20240509,141000,1797399430,6000,5960,6000,5950,15124
|
|
20240509,140900,1706835500,5950,5940,5950,5940,2704
|
|
20240509,140800,1690748940,5940,5950,5950,5940,287
|
|
20240509,140700,1689042050,5950,5950,5950,5950,0
|
|
20240509,140600,1689042050,5950,5950,5950,5950,1
|
|
20240509,140500,1689036100,5920,5930,5970,5920,953
|
|
20240509,140400,1683383710,5930,5930,5930,5930,1470
|
|
20240509,140300,1674666610,5950,5930,5970,5930,6850
|
|
20240509,140200,1633805310,5930,5930,5930,5930,1141
|
|
20240509,140100,1627039180,5960,5960,5960,5940,10366
|
|
20240509,140000,1565344830,5950,5960,5960,5930,2442
|
|
20240509,135900,1550820530,5940,5970,5970,5940,1756
|
|
20240509,135800,1540359780,6000,5980,6000,5950,12450
|
|
20240509,135700,1465856020,5980,5970,5990,5960,27525
|
|
20240509,135600,1301382630,5970,5930,5970,5930,9072
|
|
20240509,135500,1247333540,5950,5950,5950,5920,2666
|
|
20240509,135400,1231482870,5950,5940,5960,5940,11697
|
|
20240509,135300,1161886380,5940,5930,5940,5930,9970
|
|
20240509,135200,1102710430,5930,5920,5930,5920,540
|
|
20240509,135100,1099513620,5930,5910,5940,5900,9070
|
|
20240509,135000,1045733020,5910,5910,5920,5910,604
|
|
20240509,134900,1042157430,5920,5900,5920,5900,5101
|
|
20240509,134800,1012011780,5880,5880,5880,5880,468
|
|
20240509,134700,1009259940,5880,5880,5880,5880,301
|
|
20240509,134600,1007490060,5880,5900,5910,5880,2334
|
|
20240509,134500,993703640,5900,5900,5900,5900,0
|
|
20240509,134400,993703640,5900,5900,5900,5900,10
|
|
20240509,134300,993644640,5900,5890,5910,5890,1245
|
|
20240509,134200,986297380,5900,5900,5900,5900,0
|
|
20240509,134100,986297380,5900,5900,5900,5900,22
|
|
20240509,134000,986167580,5900,5900,5910,5900,580
|
|
20240509,133900,982744610,5900,5900,5900,5900,17
|
|
20240509,133800,982644310,5900,5890,5900,5890,3200
|
|
20240509,133700,963764410,5890,5870,5890,5870,13
|
|
20240509,133600,963688060,5880,5880,5880,5880,1
|
|
20240509,133500,963682180,5900,5900,5900,5900,0
|
|
20240509,133400,963682180,5900,5890,5900,5890,2801
|
|
20240509,133300,947172270,5890,5850,5900,5850,2214
|
|
20240509,133200,934153970,5850,5870,5870,5850,1330
|
|
20240509,133100,926360170,5870,5870,5870,5870,0
|
|
20240509,133000,926360170,5870,5870,5870,5870,11
|
|
20240509,132900,926295600,5880,5880,5880,5880,2
|
|
20240509,132800,926283840,5870,5870,5870,5870,2
|
|
20240509,132700,926272100,5870,5870,5870,5870,39
|
|
20240509,132600,926043170,5860,5860,5860,5860,200
|
|
20240509,132500,924871170,5860,5870,5870,5860,1370
|
|
20240509,132400,916836380,5870,5870,5870,5860,1688
|
|
20240509,132300,906928820,5870,5870,5870,5870,0
|
|
20240509,132200,906928820,5870,5880,5880,5870,21
|
|
20240509,132100,906805450,5880,5880,5880,5880,20
|
|
20240509,132000,906687850,5880,5880,5880,5880,0
|
|
20240509,131900,906687850,5880,5880,5880,5880,251
|
|
20240509,131800,905211970,5890,5890,5890,5890,0
|
|
20240509,131700,905211970,5890,5890,5890,5890,102
|
|
20240509,131600,904611190,5890,5880,5890,5880,2707
|
|
20240509,131500,888667070,5870,5870,5870,5870,195
|
|
20240509,131400,887522420,5870,5870,5870,5870,1002
|
|
20240509,131300,881640680,5870,5870,5870,5870,11
|
|
20240509,131200,881576110,5880,5880,5880,5880,191
|
|
20240509,131100,880453030,5880,5880,5880,5880,359
|
|
20240509,131000,878342110,5880,5880,5880,5880,1485
|
|
20240509,130900,869610310,5880,5880,5880,5880,116
|
|
20240509,130800,868928230,5880,5890,5890,5880,73
|
|
20240509,130700,868498370,5890,5890,5890,5890,11
|
|
20240509,130600,868433580,5890,5890,5890,5890,5
|
|
20240509,130500,868404130,5890,5890,5890,5890,42
|
|
20240509,130400,868156750,5880,5890,5900,5880,382
|
|
20240509,130300,865906270,5890,5890,5890,5890,114
|
|
20240509,130200,865234810,5900,5900,5900,5900,5
|
|
20240509,130100,865205310,5900,5900,5900,5900,0
|
|
20240509,130000,865205310,5900,5900,5900,5900,0
|
|
20240509,125900,865205310,5900,5890,5900,5890,2543
|
|
20240509,125800,850201910,5880,5880,5880,5880,0
|
|
20240509,125700,850201910,5880,5880,5880,5880,50
|
|
20240509,125600,849907910,5880,5900,5900,5880,1699
|
|
20240509,125500,839908610,5890,5890,5890,5890,50
|
|
20240509,125400,839614110,5900,5880,5900,5880,1081
|
|
20240509,125300,833247450,5870,5870,5870,5870,296
|
|
20240509,125200,831509930,5870,5870,5870,5870,4
|
|
20240509,125100,831486450,5870,5890,5890,5870,6
|
|
20240509,125000,831451210,5870,5880,5890,5870,496
|
|
20240509,124900,828536710,5880,5880,5880,5880,40
|
|
20240509,124800,828301510,5890,5890,5890,5890,200
|
|
20240509,124700,827123510,5890,5890,5890,5890,0
|
|
20240509,124600,827123510,5890,5890,5890,5890,5
|
|
20240509,124500,827094060,5890,5880,5890,5880,290
|
|
20240509,124400,825386960,5880,5890,5890,5880,192
|
|
20240509,124300,824256280,5890,5870,5890,5870,5
|
|
20240509,124200,824226910,5890,5870,5890,5870,1423
|
|
20240509,124100,815862540,5880,5870,5880,5870,873
|
|
20240509,124000,810729800,5870,5870,5870,5870,0
|
|
20240509,123900,810729800,5870,5880,5880,5870,424
|
|
20240509,123800,808238180,5880,5880,5880,5880,61
|
|
20240509,123700,807879500,5880,5860,5880,5860,1562
|
|
20240509,123600,798701380,5860,5860,5860,5860,413
|
|
20240509,123500,796281200,5860,5860,5860,5860,0
|
|
20240509,123400,796281200,5860,5860,5860,5860,1
|
|
20240509,123300,796275340,5840,5850,5850,5840,224
|
|
20240509,123200,794965140,5850,5850,5850,5850,2934
|
|
20240509,123100,777801240,5850,5860,5860,5850,910
|
|
20240509,123000,772468740,5860,5860,5860,5860,112
|
|
20240509,122900,771812420,5860,5860,5860,5860,11
|
|
20240509,122800,771747960,5860,5860,5860,5860,0
|
|
20240509,122700,771747960,5860,5860,5860,5860,0
|
|
20240509,122600,771747960,5860,5860,5860,5860,0
|
|
20240509,122500,771747960,5860,5860,5860,5860,30
|
|
20240509,122400,771572160,5860,5860,5860,5860,300
|
|
20240509,122300,769814160,5860,5870,5880,5860,1288
|
|
20240509,122200,762246080,5850,5850,5850,5850,0
|
|
20240509,122100,762246080,5850,5850,5850,5850,1
|
|
20240509,122000,762240230,5850,5850,5850,5850,300
|
|
20240509,121900,760485230,5850,5850,5850,5850,0
|
|
20240509,121800,760485230,5850,5850,5850,5850,361
|
|
20240509,121700,758373380,5850,5850,5850,5850,0
|
|
20240509,121600,758373380,5850,5850,5850,5850,33
|
|
20240509,121500,758180330,5850,5850,5850,5850,184
|
|
20240509,121400,757103930,5850,5850,5850,5850,35
|
|
20240509,121300,756899180,5850,5850,5850,5850,12
|
|
20240509,121200,756828980,5870,5860,5870,5860,202
|
|
20240509,121100,755643250,5880,5880,5880,5880,0
|
|
20240509,121000,755643250,5880,5850,5880,5850,1701
|
|
20240509,120900,745690370,5850,5850,5850,5850,0
|
|
20240509,120800,745690370,5850,5860,5860,5850,100
|
|
20240509,120700,745104460,5860,5860,5860,5860,11
|
|
20240509,120600,745040000,5840,5840,5840,5840,0
|
|
20240509,120500,745040000,5840,5840,5840,5840,0
|
|
20240509,120400,745040000,5840,5870,5880,5840,1546
|
|
20240509,120300,735994960,5860,5860,5860,5860,151
|
|
20240509,120200,735110100,5870,5870,5870,5870,1
|
|
20240509,120100,735104230,5880,5880,5880,5880,74
|
|
20240509,120000,734669110,5860,5870,5890,5860,1027
|
|
20240509,115900,728634900,5890,5890,5890,5880,509
|
|
20240509,115800,725639480,5890,5890,5890,5890,353
|
|
20240509,115700,723560310,5890,5890,5890,5890,0
|
|
20240509,115600,723560310,5890,5880,5890,5880,5000
|
|
20240509,115500,694119210,5850,5860,5860,5850,711
|
|
20240509,115400,689955210,5870,5880,5880,5870,867
|
|
20240509,115300,684865870,5880,5880,5880,5880,161
|
|
20240509,115200,683919190,5900,5880,5900,5880,746
|
|
20240509,115100,679528710,5900,5900,5900,5900,1
|
|
20240509,115000,679522810,5880,5910,5910,5880,579
|
|
20240509,114900,676108150,5910,5910,5910,5900,2615
|
|
20240509,114800,660673570,5910,5900,5920,5880,4862
|
|
20240509,114700,631952260,5920,5890,5920,5890,2990
|
|
20240509,114600,614297560,5890,5890,5910,5880,5206
|
|
20240509,114500,583546310,5890,5890,5900,5880,4220
|
|
20240509,114400,558662510,5900,5880,5900,5860,6304
|
|
20240509,114300,521502530,5880,5860,5880,5860,5510
|
|
20240509,114200,489159600,5850,5830,5850,5830,64
|
|
20240509,114100,488785620,5830,5850,5860,5830,5737
|
|
20240509,114000,455223830,5850,5850,5850,5850,0
|
|
20240509,113900,455223830,5850,5810,5850,5810,5000
|
|
20240509,113800,425996810,5810,5810,5810,5810,157
|
|
20240509,113700,425084640,5810,5810,5810,5810,23
|
|
20240509,113600,424951010,5820,5820,5820,5820,0
|
|
20240509,113500,424951010,5820,5810,5820,5810,51
|
|
20240509,113400,424654690,5810,5810,5810,5810,10
|
|
20240509,113300,424596590,5810,5810,5810,5810,0
|
|
20240509,113200,424596590,5810,5810,5810,5810,223
|
|
20240509,113100,423300960,5820,5820,5820,5820,20
|
|
20240509,113000,423184560,5820,5830,5830,5820,17
|
|
20240509,112900,423085600,5820,5820,5820,5820,110
|
|
20240509,112800,422445400,5830,5830,5830,5830,770
|
|
20240509,112700,417956300,5840,5820,5840,5820,5351
|
|
20240509,112600,386740140,5820,5810,5820,5810,2080
|
|
20240509,112500,374635340,5800,5800,5810,5800,2034
|
|
20240509,112400,362818130,5810,5800,5810,5800,46
|
|
20240509,112300,362551140,5800,5800,5800,5800,35
|
|
20240509,112200,362348140,5800,5800,5800,5800,129
|
|
20240509,112100,361599940,5800,5800,5800,5800,71
|
|
20240509,112000,361188140,5810,5810,5810,5810,1
|
|
20240509,111900,361182330,5800,5800,5800,5800,11
|
|
20240509,111800,361118530,5800,5800,5800,5800,0
|
|
20240509,111700,361118530,5800,5800,5800,5800,0
|
|
20240509,111600,361118530,5800,5800,5800,5800,30
|
|
20240509,111500,360944530,5800,5800,5800,5800,103
|
|
20240509,111400,360347130,5800,5800,5800,5800,2
|
|
20240509,111300,360335530,5800,5800,5800,5800,0
|
|
20240509,111200,360335530,5800,5790,5800,5790,1035
|
|
20240509,111100,354332640,5800,5800,5800,5800,1
|
|
20240509,111000,354326840,5800,5800,5800,5800,1
|
|
20240509,110900,354321040,5800,5800,5800,5800,10
|
|
20240509,110800,354263040,5810,5790,5810,5790,295
|
|
20240509,110700,352551090,5790,5790,5790,5790,0
|
|
20240509,110600,352551090,5790,5790,5790,5790,0
|
|
20240509,110500,352551090,5790,5790,5800,5790,3119
|
|
20240509,110400,334473260,5790,5790,5790,5790,3874
|
|
20240509,110300,312042800,5780,5780,5780,5780,3318
|
|
20240509,110200,292864760,5790,5790,5790,5790,0
|
|
20240509,110100,292864760,5790,5790,5790,5790,457
|
|
20240509,110000,290218730,5790,5790,5790,5790,0
|
|
20240509,105900,290218730,5790,5790,5790,5790,47
|
|
20240509,105800,289946600,5780,5780,5780,5780,0
|
|
20240509,105700,289946600,5780,5780,5780,5780,11
|
|
20240509,105600,289883020,5780,5780,5780,5780,30
|
|
20240509,105500,289709620,5790,5790,5790,5790,0
|
|
20240509,105400,289709620,5790,5790,5790,5790,0
|
|
20240509,105300,289709620,5790,5790,5790,5790,500
|
|
20240509,105200,286814620,5780,5780,5780,5780,122
|
|
20240509,105100,286109460,5780,5780,5780,5780,561
|
|
20240509,105000,282866880,5780,5780,5780,5780,4
|
|
20240509,104900,282843760,5780,5780,5780,5780,11
|
|
20240509,104800,282780180,5780,5780,5780,5780,0
|
|
20240509,104700,282780180,5780,5780,5780,5780,0
|
|
20240509,104600,282780180,5780,5790,5790,5780,518
|
|
20240509,104500,279786040,5780,5790,5790,5780,182
|
|
20240509,104400,278732860,5790,5790,5790,5790,65
|
|
20240509,104300,278356510,5800,5800,5800,5800,0
|
|
20240509,104200,278356510,5800,5800,5800,5800,0
|
|
20240509,104100,278356510,5800,5800,5800,5800,63
|
|
20240509,104000,277991110,5810,5810,5810,5810,192
|
|
20240509,103900,276875590,5810,5810,5810,5810,71
|
|
20240509,103800,276463080,5810,5800,5810,5800,487
|
|
20240509,103700,273638110,5800,5800,5800,5800,13
|
|
20240509,103600,273562710,5790,5800,5800,5790,872
|
|
20240509,103500,268505210,5800,5800,5800,5800,200
|
|
20240509,103400,267345210,5800,5800,5800,5800,0
|
|
20240509,103300,267345210,5800,5780,5800,5780,3962
|
|
20240509,103200,244392140,5770,5770,5770,5770,0
|
|
20240509,103100,244392140,5770,5770,5770,5770,31
|
|
20240509,103000,244213270,5770,5780,5780,5770,450
|
|
20240509,102900,241616720,5780,5780,5780,5780,5
|
|
20240509,102800,241587820,5770,5770,5770,5770,0
|
|
20240509,102700,241587820,5770,5770,5770,5770,0
|
|
20240509,102600,241587820,5770,5770,5770,5770,0
|
|
20240509,102500,241587820,5770,5780,5780,5770,656
|
|
20240509,102400,237796260,5780,5780,5780,5780,1
|
|
20240509,102300,237790480,5780,5780,5780,5780,373
|
|
20240509,102200,235634540,5790,5790,5790,5790,0
|
|
20240509,102100,235634540,5790,5790,5790,5790,10
|
|
20240509,102000,235576640,5790,5790,5790,5790,102
|
|
20240509,101900,234986060,5770,5770,5770,5770,41
|
|
20240509,101800,234749490,5770,5770,5770,5770,67
|
|
20240509,101700,234362900,5770,5770,5770,5770,0
|
|
20240509,101600,234362900,5770,5770,5770,5770,102
|
|
20240509,101500,233774360,5780,5780,5780,5780,0
|
|
20240509,101400,233774360,5780,5780,5780,5780,0
|
|
20240509,101300,233774360,5780,5770,5780,5770,110
|
|
20240509,101200,233139560,5780,5780,5780,5780,0
|
|
20240509,101100,233139560,5780,5780,5780,5780,0
|
|
20240509,101000,233139560,5780,5780,5780,5780,2
|
|
20240509,100900,233128000,5790,5790,5790,5790,0
|
|
20240509,100800,233128000,5790,5790,5790,5790,2
|
|
20240509,100700,233116420,5770,5770,5770,5770,479
|
|
20240509,100600,230352590,5790,5790,5790,5790,100
|
|
20240509,100500,229773590,5790,5790,5790,5790,1
|
|
20240509,100400,229767800,5770,5770,5770,5770,17
|
|
20240509,100300,229669710,5770,5770,5770,5770,299
|
|
20240509,100200,227944480,5780,5780,5780,5780,37
|
|
20240509,100100,227730620,5780,5770,5780,5770,17
|
|
20240509,100000,227632470,5780,5790,5790,5780,13
|
|
20240509,095900,227557300,5790,5790,5790,5790,0
|
|
20240509,095800,227557300,5790,5770,5790,5770,965
|
|
20240509,095700,221988750,5770,5770,5770,5770,300
|
|
20240509,095600,220257750,5790,5790,5790,5790,3
|
|
20240509,095500,220240380,5790,5780,5790,5780,81
|
|
20240509,095400,219772190,5770,5780,5780,5770,410
|
|
20240509,095300,217405960,5790,5790,5790,5790,3
|
|
20240509,095200,217388590,5790,5790,5790,5790,11
|
|
20240509,095100,217324900,5790,5790,5790,5790,14
|
|
20240509,095000,217243840,5790,5760,5790,5760,2609
|
|
20240509,094900,202166340,5770,5770,5770,5770,2487
|
|
20240509,094800,187816350,5770,5780,5780,5770,1244
|
|
20240509,094700,180627370,5780,5780,5780,5780,311
|
|
20240509,094600,178829790,5780,5780,5780,5780,0
|
|
20240509,094500,178829790,5780,5800,5800,5780,102
|
|
20240509,094400,178240190,5780,5780,5780,5780,11
|
|
20240509,094300,178176610,5800,5800,5800,5800,3
|
|
20240509,094200,178159210,5780,5780,5780,5780,19
|
|
20240509,094100,178049390,5780,5780,5780,5780,11
|
|
20240509,094000,177985810,5780,5780,5780,5780,0
|
|
20240509,093900,177985810,5780,5780,5780,5780,119
|
|
20240509,093800,177297990,5780,5800,5800,5780,6
|
|
20240509,093700,177263270,5770,5770,5770,5770,171
|
|
20240509,093600,176276600,5770,5770,5770,5770,500
|
|
20240509,093500,173391600,5770,5770,5770,5770,400
|
|
20240509,093400,171083600,5770,5770,5770,5770,623
|
|
20240509,093300,167488890,5760,5790,5790,5760,5577
|
|
20240509,093200,135283880,5790,5790,5790,5790,197
|
|
20240509,093100,134143250,5800,5790,5800,5790,301
|
|
20240509,093000,132400450,5790,5800,5800,5790,1024
|
|
20240509,092900,126468020,5800,5800,5800,5800,0
|
|
20240509,092800,126468020,5800,5800,5800,5800,0
|
|
20240509,092700,126468020,5800,5800,5800,5800,233
|
|
20240509,092600,125116620,5800,5810,5810,5800,396
|
|
20240509,092500,122816860,5810,5800,5810,5800,2363
|
|
20240509,092400,109109930,5800,5800,5800,5800,2
|
|
20240509,092300,109098330,5800,5800,5800,5800,300
|
|
20240509,092200,107358330,5800,5800,5800,5800,0
|
|
20240509,092100,107358330,5800,5770,5800,5770,2978
|
|
20240509,092000,90160200,5770,5770,5770,5770,3
|
|
20240509,091900,90142890,5800,5770,5800,5770,228
|
|
20240509,091800,88827090,5770,5780,5790,5770,1158
|
|
20240509,091700,82133480,5770,5770,5770,5770,1
|
|
20240509,091600,82127710,5770,5770,5770,5770,245
|
|
20240509,091500,80714060,5770,5770,5770,5770,122
|
|
20240509,091400,80010120,5800,5800,5800,5800,0
|
|
20240509,091300,80010120,5800,5800,5800,5800,0
|
|
20240509,091200,80010120,5800,5760,5800,5760,231
|
|
20240509,091100,78679480,5760,5780,5780,5760,605
|
|
20240509,091000,75189480,5800,5790,5800,5790,107
|
|
20240509,090900,74568960,5800,5800,5800,5800,5
|
|
20240509,090800,74539960,5800,5800,5800,5800,2
|
|
20240509,090700,74528360,5760,5800,5800,5760,180
|
|
20240509,090600,73490300,5760,5760,5760,5760,44
|
|
20240509,090500,73236860,5790,5760,5790,5760,8
|
|
20240509,090400,73190660,5790,5810,5810,5750,443
|
|
20240509,090300,70639590,5800,5810,5810,5800,2017
|
|
20240509,090200,58922990,5810,5830,5830,5810,4794
|
|
20240509,090100,31067790,5830,5820,5830,5820,1400
|
|
20240509,090000,22909790,5850,5830,5850,5750,3939
|