574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,183100,1489540720,5690,5690,5690,5690,6242
|
|
20240502,183000,1489540720,5690,5690,5690,5690,0
|
|
20240502,182900,1489540720,5690,5690,5690,5690,0
|
|
20240502,182800,1489540720,5690,5690,5690,5690,0
|
|
20240502,182700,1489540720,5690,5690,5690,5690,0
|
|
20240502,182600,1489540720,5690,5690,5690,5690,0
|
|
20240502,182500,1489540720,5690,5690,5690,5690,0
|
|
20240502,182400,1489540720,5690,5690,5690,5690,0
|
|
20240502,182300,1489540720,5690,5690,5690,5690,0
|
|
20240502,182200,1489540720,5690,5690,5690,5690,0
|
|
20240502,182100,1489540720,5690,5690,5690,5690,0
|
|
20240502,182000,1489540720,5690,5690,5690,5690,0
|
|
20240502,181900,1489540720,5690,5690,5690,5690,0
|
|
20240502,181800,1489540720,5690,5690,5690,5690,0
|
|
20240502,181700,1489540720,5690,5690,5690,5690,0
|
|
20240502,181600,1489540720,5690,5690,5690,5690,0
|
|
20240502,181500,1489540720,5690,5690,5690,5690,0
|
|
20240502,181400,1489540720,5690,5690,5690,5690,0
|
|
20240502,181300,1489540720,5690,5690,5690,5690,0
|
|
20240502,181200,1489540720,5690,5690,5690,5690,0
|
|
20240502,181100,1489540720,5690,5690,5690,5690,0
|
|
20240502,181000,1489540720,5690,5690,5690,5690,0
|
|
20240502,180900,1489540720,5690,5690,5690,5690,0
|
|
20240502,180800,1489540720,5690,5690,5690,5690,0
|
|
20240502,180700,1489540720,5690,5690,5690,5690,0
|
|
20240502,180600,1489540720,5690,5690,5690,5690,0
|
|
20240502,180500,1489540720,5690,5690,5690,5690,0
|
|
20240502,180400,1489540720,5690,5690,5690,5690,0
|
|
20240502,180300,1489540720,5690,5690,5690,5690,0
|
|
20240502,180200,1489540720,5690,5690,5690,5690,0
|
|
20240502,180100,1489540720,5690,5690,5690,5690,6242
|
|
20240502,180000,1489540720,5690,5690,5690,5690,0
|
|
20240502,175900,1489540720,5690,5690,5690,5690,0
|
|
20240502,175800,1489540720,5690,5690,5690,5690,0
|
|
20240502,175700,1489540720,5690,5690,5690,5690,0
|
|
20240502,175600,1489540720,5690,5690,5690,5690,0
|
|
20240502,175500,1489540720,5690,5690,5690,5690,0
|
|
20240502,175400,1489540720,5690,5690,5690,5690,0
|
|
20240502,175300,1489540720,5690,5690,5690,5690,0
|
|
20240502,175200,1489540720,5690,5690,5690,5690,0
|
|
20240502,175100,1489540720,5690,5690,5690,5690,0
|
|
20240502,175000,1489540720,5690,5690,5690,5690,0
|
|
20240502,174900,1489540720,5690,5690,5690,5690,0
|
|
20240502,174800,1489540720,5690,5690,5690,5690,0
|
|
20240502,174700,1489540720,5690,5690,5690,5690,0
|
|
20240502,174600,1489540720,5690,5690,5690,5690,0
|
|
20240502,174500,1489540720,5690,5690,5690,5690,0
|
|
20240502,174400,1489540720,5690,5690,5690,5690,0
|
|
20240502,174300,1489540720,5690,5690,5690,5690,0
|
|
20240502,174200,1489540720,5690,5690,5690,5690,0
|
|
20240502,174100,1489540720,5690,5690,5690,5690,0
|
|
20240502,174000,1489540720,5690,5690,5690,5690,0
|
|
20240502,173900,1489540720,5690,5690,5690,5690,0
|
|
20240502,173800,1489540720,5690,5690,5690,5690,0
|
|
20240502,173700,1489540720,5690,5690,5690,5690,0
|
|
20240502,173600,1489540720,5690,5690,5690,5690,0
|
|
20240502,173500,1489540720,5690,5690,5690,5690,0
|
|
20240502,173400,1489540720,5690,5690,5690,5690,0
|
|
20240502,173300,1489540720,5690,5690,5690,5690,0
|
|
20240502,173200,1489540720,5690,5690,5690,5690,0
|
|
20240502,173100,1489540720,5690,5690,5690,5690,6242
|
|
20240502,173000,1489540720,5690,5690,5690,5690,0
|
|
20240502,172900,1489540720,5690,5690,5690,5690,0
|
|
20240502,172800,1489540720,5690,5690,5690,5690,0
|
|
20240502,172700,1489540720,5690,5690,5690,5690,0
|
|
20240502,172600,1489540720,5690,5690,5690,5690,0
|
|
20240502,172500,1489540720,5690,5690,5690,5690,0
|
|
20240502,172400,1489540720,5690,5690,5690,5690,0
|
|
20240502,172300,1489540720,5690,5690,5690,5690,0
|
|
20240502,172200,1489540720,5690,5690,5690,5690,0
|
|
20240502,172100,1489540720,5690,5690,5690,5690,0
|
|
20240502,172000,1489540720,5690,5690,5690,5690,0
|
|
20240502,171900,1489540720,5690,5690,5690,5690,0
|
|
20240502,171800,1489540720,5690,5690,5690,5690,0
|
|
20240502,171700,1489540720,5690,5690,5690,5690,0
|
|
20240502,171600,1489540720,5690,5690,5690,5690,0
|
|
20240502,171500,1489540720,5690,5690,5690,5690,0
|
|
20240502,171400,1489540720,5690,5690,5690,5690,0
|
|
20240502,171300,1489540720,5690,5690,5690,5690,0
|
|
20240502,171200,1489540720,5690,5690,5690,5690,0
|
|
20240502,171100,1489540720,5690,5690,5690,5690,0
|
|
20240502,171000,1489540720,5690,5690,5690,5690,0
|
|
20240502,170900,1489540720,5690,5690,5690,5690,0
|
|
20240502,170800,1489540720,5690,5690,5690,5690,0
|
|
20240502,170700,1489540720,5690,5690,5690,5690,0
|
|
20240502,170600,1489540720,5690,5690,5690,5690,0
|
|
20240502,170500,1489540720,5690,5690,5690,5690,0
|
|
20240502,170400,1489540720,5690,5690,5690,5690,0
|
|
20240502,170300,1489540720,5690,5690,5690,5690,0
|
|
20240502,170200,1489540720,5690,5690,5690,5690,0
|
|
20240502,170100,1489540720,5690,5690,5690,5690,6242
|
|
20240502,170000,1489540720,5690,5690,5690,5690,0
|
|
20240502,165900,1489540720,5690,5690,5690,5690,0
|
|
20240502,165800,1489540720,5690,5690,5690,5690,0
|
|
20240502,165700,1489540720,5690,5690,5690,5690,0
|
|
20240502,165600,1489540720,5690,5690,5690,5690,0
|
|
20240502,165500,1489540720,5690,5690,5690,5690,0
|
|
20240502,165400,1489540720,5690,5690,5690,5690,0
|
|
20240502,165300,1489540720,5690,5690,5690,5690,0
|
|
20240502,165200,1489540720,5690,5690,5690,5690,0
|
|
20240502,165100,1489540720,5690,5690,5690,5690,0
|
|
20240502,165000,1489540720,5690,5690,5690,5690,0
|
|
20240502,164900,1489540720,5690,5690,5690,5690,0
|
|
20240502,164800,1489540720,5690,5690,5690,5690,0
|
|
20240502,164700,1489540720,5690,5690,5690,5690,0
|
|
20240502,164600,1489540720,5690,5690,5690,5690,0
|
|
20240502,164500,1489540720,5690,5690,5690,5690,0
|
|
20240502,164400,1489540720,5690,5690,5690,5690,0
|
|
20240502,164300,1489540720,5690,5690,5690,5690,0
|
|
20240502,164200,1489540720,5690,5690,5690,5690,0
|
|
20240502,164100,1489540720,5690,5690,5690,5690,0
|
|
20240502,164000,1489540720,5690,5690,5690,5690,0
|
|
20240502,163900,1489540720,5690,5690,5690,5690,0
|
|
20240502,163800,1489540720,5690,5690,5690,5690,0
|
|
20240502,163700,1489540720,5690,5690,5690,5690,0
|
|
20240502,163600,1489540720,5690,5690,5690,5690,0
|
|
20240502,163500,1489540720,5690,5690,5690,5690,0
|
|
20240502,163400,1489540720,5690,5690,5690,5690,0
|
|
20240502,163300,1489540720,5690,5690,5690,5690,0
|
|
20240502,163200,1489540720,5690,5690,5690,5690,0
|
|
20240502,163100,1489540720,5690,5690,5690,5690,6242
|
|
20240502,163000,1489540720,5690,5690,5690,5690,0
|
|
20240502,162900,1489540720,5690,5690,5690,5690,0
|
|
20240502,162800,1489540720,5690,5690,5690,5690,0
|
|
20240502,162700,1489540720,5690,5690,5690,5690,0
|
|
20240502,162600,1489540720,5690,5690,5690,5690,0
|
|
20240502,162500,1489540720,5690,5690,5690,5690,0
|
|
20240502,162400,1489540720,5690,5690,5690,5690,0
|
|
20240502,162300,1489540720,5690,5690,5690,5690,0
|
|
20240502,162200,1489540720,5690,5690,5690,5690,0
|
|
20240502,162100,1489540720,5690,5690,5690,5690,0
|
|
20240502,162000,1489540720,5690,5690,5690,5690,0
|
|
20240502,161900,1489540720,5690,5690,5690,5690,0
|
|
20240502,161800,1489540720,5690,5690,5690,5690,0
|
|
20240502,161700,1489540720,5690,5690,5690,5690,0
|
|
20240502,161600,1489540720,5690,5690,5690,5690,0
|
|
20240502,161500,1489540720,5690,5690,5690,5690,0
|
|
20240502,161400,1489540720,5690,5690,5690,5690,0
|
|
20240502,161300,1489540720,5690,5690,5690,5690,0
|
|
20240502,161200,1489540720,5690,5690,5690,5690,0
|
|
20240502,161100,1489540720,5690,5690,5690,5690,0
|
|
20240502,161000,1489540720,5690,5690,5690,5690,0
|
|
20240502,160900,1489540720,5690,5690,5690,5690,0
|
|
20240502,160800,1489540720,5690,5690,5690,5690,0
|
|
20240502,160700,1489540720,5690,5690,5690,5690,0
|
|
20240502,160600,1489540720,5690,5690,5690,5690,0
|
|
20240502,160500,1489540720,5690,5690,5690,5690,0
|
|
20240502,160400,1489540720,5690,5690,5690,5690,0
|
|
20240502,160300,1489540720,5690,5690,5690,5690,0
|
|
20240502,160200,1489540720,5690,5690,5690,5690,0
|
|
20240502,160100,1489540720,5690,5690,5690,5690,6242
|
|
20240502,160000,1489540720,5690,5690,5690,5690,0
|
|
20240502,155900,1489540720,5690,5690,5690,5690,0
|
|
20240502,155800,1489540720,5690,5690,5690,5690,0
|
|
20240502,155700,1489540720,5690,5690,5690,5690,0
|
|
20240502,155600,1489540720,5690,5690,5690,5690,0
|
|
20240502,155500,1489540720,5690,5690,5690,5690,0
|
|
20240502,155400,1489540720,5690,5690,5690,5690,0
|
|
20240502,155300,1489540720,5690,5690,5690,5690,0
|
|
20240502,155200,1489540720,5690,5690,5690,5690,0
|
|
20240502,155100,1489540720,5690,5690,5690,5690,0
|
|
20240502,155000,1489540720,5690,5690,5690,5690,0
|
|
20240502,154900,1489540720,5690,5690,5690,5690,0
|
|
20240502,154800,1489540720,5690,5690,5690,5690,0
|
|
20240502,154700,1489540720,5690,5690,5690,5690,0
|
|
20240502,154600,1489540720,5690,5690,5690,5690,0
|
|
20240502,154500,1489540720,5690,5690,5690,5690,0
|
|
20240502,154400,1489540720,5690,5690,5690,5690,0
|
|
20240502,154300,1489540720,5690,5690,5690,5690,0
|
|
20240502,154200,1489540720,5690,5690,5690,5690,0
|
|
20240502,154100,1489540720,5690,5690,5690,5690,0
|
|
20240502,154000,1489540720,5690,5690,5690,5690,0
|
|
20240502,153900,1489540720,5690,5690,5690,5690,0
|
|
20240502,153800,1489540720,5690,5690,5690,5690,0
|
|
20240502,153700,1489540720,5690,5690,5690,5690,0
|
|
20240502,153600,1489540720,5690,5690,5690,5690,0
|
|
20240502,153500,1489540720,5690,5690,5690,5690,0
|
|
20240502,153400,1489540720,5690,5690,5690,5690,0
|
|
20240502,153300,1489540720,5690,5690,5690,5690,0
|
|
20240502,153200,1489540720,5690,5690,5690,5690,0
|
|
20240502,153100,1489540720,5690,5690,5690,5690,6242
|
|
20240502,153000,1489540720,5690,5690,5690,5690,6242
|
|
20240502,152900,1454023740,5700,5700,5700,5700,0
|
|
20240502,152800,1454023740,5700,5700,5700,5700,0
|
|
20240502,152700,1454023740,5700,5700,5700,5700,0
|
|
20240502,152600,1454023740,5700,5700,5700,5700,0
|
|
20240502,152500,1454023740,5700,5700,5700,5700,0
|
|
20240502,152400,1454023740,5700,5700,5700,5700,0
|
|
20240502,152300,1454023740,5700,5700,5700,5700,0
|
|
20240502,152200,1454023740,5700,5700,5700,5700,0
|
|
20240502,152100,1454023740,5700,5700,5700,5700,0
|
|
20240502,152000,1454023740,5700,5700,5700,5700,0
|
|
20240502,151900,1454023740,5700,5700,5700,5690,8
|
|
20240502,151800,1453978160,5690,5690,5690,5690,812
|
|
20240502,151700,1449357880,5690,5690,5690,5690,1056
|
|
20240502,151600,1443349240,5690,5690,5690,5690,5
|
|
20240502,151500,1443320790,5690,5690,5690,5690,7
|
|
20240502,151400,1443280960,5690,5700,5700,5690,1013
|
|
20240502,151300,1437514780,5710,5700,5710,5690,781
|
|
20240502,151200,1433055710,5690,5690,5700,5690,1306
|
|
20240502,151100,1425621240,5680,5690,5690,5680,1201
|
|
20240502,151000,1418795430,5690,5680,5700,5680,438
|
|
20240502,150900,1416303230,5680,5680,5690,5680,2126
|
|
20240502,150800,1404214930,5680,5690,5690,5680,3002
|
|
20240502,150700,1387151220,5690,5690,5690,5690,1720
|
|
20240502,150600,1377364420,5690,5700,5700,5690,1979
|
|
20240502,150500,1366098030,5690,5690,5720,5690,3993
|
|
20240502,150400,1343347640,5720,5690,5720,5690,2207
|
|
20240502,150300,1330777890,5690,5700,5700,5690,2343
|
|
20240502,150200,1317434090,5700,5690,5700,5690,4068
|
|
20240502,150100,1294276920,5700,5700,5700,5690,1740
|
|
20240502,150000,1284375720,5700,5690,5700,5690,1761
|
|
20240502,145900,1274353120,5690,5700,5700,5690,2152
|
|
20240502,145800,1262108040,5690,5690,5700,5690,2340
|
|
20240502,145700,1248791140,5700,5700,5710,5700,3277
|
|
20240502,145600,1230107240,5700,5710,5710,5700,2313
|
|
20240502,145500,1216922060,5710,5710,5710,5700,2702
|
|
20240502,145400,1201515910,5700,5700,5710,5700,2476
|
|
20240502,145300,1187391990,5700,5700,5720,5700,1728
|
|
20240502,145200,1177541480,5710,5710,5710,5700,1555
|
|
20240502,145100,1168674790,5700,5710,5710,5700,1973
|
|
20240502,145000,1157422100,5710,5710,5730,5700,1657
|
|
20240502,144900,1147968440,5710,5710,5710,5710,1692
|
|
20240502,144800,1138307120,5730,5730,5730,5730,42
|
|
20240502,144700,1138066460,5730,5730,5730,5710,237
|
|
20240502,144600,1136712890,5710,5720,5720,5710,838
|
|
20240502,144500,1131927220,5720,5720,5720,5710,130
|
|
20240502,144400,1131184140,5720,5720,5720,5720,122
|
|
20240502,144300,1130486300,5720,5720,5720,5720,201
|
|
20240502,144200,1129336580,5710,5710,5710,5710,145
|
|
20240502,144100,1128508630,5710,5730,5730,5710,1650
|
|
20240502,144000,1119086930,5720,5720,5730,5720,424
|
|
20240502,143900,1116659560,5720,5720,5720,5720,94
|
|
20240502,143800,1116121880,5720,5720,5720,5710,2474
|
|
20240502,143700,1101990670,5720,5720,5720,5720,4
|
|
20240502,143600,1101967790,5710,5710,5710,5710,0
|
|
20240502,143500,1101967790,5710,5720,5720,5710,685
|
|
20240502,143400,1098050600,5720,5720,5720,5720,260
|
|
20240502,143300,1096563400,5720,5720,5720,5720,0
|
|
20240502,143200,1096563400,5720,5720,5720,5720,0
|
|
20240502,143100,1096563400,5720,5720,5720,5720,0
|
|
20240502,143000,1096563400,5720,5730,5730,5720,21
|
|
20240502,142900,1096443080,5730,5730,5730,5730,0
|
|
20240502,142800,1096443080,5730,5730,5730,5730,17
|
|
20240502,142700,1096345670,5730,5730,5730,5730,0
|
|
20240502,142600,1096345670,5730,5730,5730,5730,5
|
|
20240502,142500,1096317020,5720,5720,5720,5720,1
|
|
20240502,142400,1096311300,5720,5720,5720,5720,389
|
|
20240502,142300,1094086220,5730,5730,5730,5730,0
|
|
20240502,142200,1094086220,5730,5720,5730,5720,832
|
|
20240502,142100,1089319800,5720,5720,5720,5720,185
|
|
20240502,142000,1088261600,5720,5720,5720,5720,1
|
|
20240502,141900,1088255880,5720,5720,5720,5720,0
|
|
20240502,141800,1088255880,5720,5720,5720,5720,10
|
|
20240502,141700,1088198680,5710,5710,5710,5710,5
|
|
20240502,141600,1088170130,5720,5720,5720,5720,80
|
|
20240502,141500,1087712530,5720,5720,5720,5720,1
|
|
20240502,141400,1087706810,5720,5710,5720,5710,32
|
|
20240502,141300,1087523870,5720,5720,5720,5720,205
|
|
20240502,141200,1086351270,5720,5720,5720,5720,300
|
|
20240502,141100,1084635270,5720,5720,5720,5720,541
|
|
20240502,141000,1081540750,5720,5720,5720,5720,1
|
|
20240502,140900,1081535030,5720,5720,5720,5720,117
|
|
20240502,140800,1080865790,5720,5720,5720,5720,270
|
|
20240502,140700,1079321390,5720,5720,5720,5720,100
|
|
20240502,140600,1078749390,5720,5720,5720,5720,1
|
|
20240502,140500,1078743670,5730,5720,5730,5720,464
|
|
20240502,140400,1076087590,5730,5730,5730,5730,41
|
|
20240502,140300,1075852660,5720,5720,5720,5720,600
|
|
20240502,140200,1072420660,5720,5720,5720,5720,117
|
|
20240502,140100,1071751420,5720,5720,5720,5720,464
|
|
20240502,140000,1069097340,5720,5720,5720,5720,50
|
|
20240502,135900,1068811340,5720,5720,5720,5720,1
|
|
20240502,135800,1068805620,5730,5730,5730,5730,110
|
|
20240502,135700,1068175320,5730,5730,5730,5720,1077
|
|
20240502,135600,1062014110,5730,5730,5730,5730,108
|
|
20240502,135500,1061395270,5730,5730,5730,5730,110
|
|
20240502,135400,1060764970,5720,5720,5720,5720,1
|
|
20240502,135300,1060759250,5720,5720,5720,5720,0
|
|
20240502,135200,1060759250,5720,5710,5720,5710,1050
|
|
20240502,135100,1054763250,5710,5710,5710,5710,822
|
|
20240502,135000,1050069630,5720,5710,5720,5710,104
|
|
20240502,134900,1049474760,5710,5710,5710,5710,1
|
|
20240502,134800,1049469050,5730,5730,5730,5730,1
|
|
20240502,134700,1049463320,5700,5700,5700,5700,0
|
|
20240502,134600,1049463320,5700,5710,5710,5700,1937
|
|
20240502,134500,1038412350,5710,5720,5720,5710,3474
|
|
20240502,134400,1018575210,5720,5720,5720,5720,180
|
|
20240502,134300,1017545610,5720,5720,5720,5720,0
|
|
20240502,134200,1017545610,5720,5720,5720,5720,0
|
|
20240502,134100,1017545610,5720,5720,5720,5720,223
|
|
20240502,134000,1016270050,5720,5720,5720,5720,196
|
|
20240502,133900,1015148930,5710,5720,5720,5710,242
|
|
20240502,133800,1013766980,5720,5720,5720,5720,0
|
|
20240502,133700,1013766980,5720,5720,5720,5710,188
|
|
20240502,133600,1012693390,5710,5710,5710,5710,517
|
|
20240502,133500,1009741320,5710,5710,5710,5710,0
|
|
20240502,133400,1009741320,5710,5720,5720,5710,101
|
|
20240502,133300,1009163610,5720,5720,5720,5720,89
|
|
20240502,133200,1008654530,5720,5720,5720,5720,0
|
|
20240502,133100,1008654530,5720,5720,5720,5720,0
|
|
20240502,133000,1008654530,5720,5720,5720,5720,17
|
|
20240502,132900,1008557290,5710,5720,5720,5710,3
|
|
20240502,132800,1008540140,5720,5720,5720,5720,349
|
|
20240502,132700,1006543860,5720,5720,5720,5720,2
|
|
20240502,132600,1006532420,5720,5720,5720,5720,0
|
|
20240502,132500,1006532420,5720,5720,5720,5720,200
|
|
20240502,132400,1005388420,5720,5720,5720,5720,31
|
|
20240502,132300,1005211100,5730,5730,5730,5730,0
|
|
20240502,132200,1005211100,5730,5730,5730,5730,200
|
|
20240502,132100,1004065100,5730,5730,5730,5730,210
|
|
20240502,132000,1002861800,5730,5730,5730,5730,1
|
|
20240502,131900,1002856070,5720,5720,5720,5720,1
|
|
20240502,131800,1002850350,5730,5730,5730,5730,240
|
|
20240502,131700,1001475150,5710,5710,5710,5710,0
|
|
20240502,131600,1001475150,5710,5710,5710,5710,1734
|
|
20240502,131500,991574010,5710,5700,5710,5700,513
|
|
20240502,131400,988644800,5710,5700,5710,5700,51
|
|
20240502,131300,988353600,5700,5700,5700,5700,0
|
|
20240502,131200,988353600,5700,5710,5710,5700,4
|
|
20240502,131100,988330790,5710,5710,5710,5710,450
|
|
20240502,131000,985761290,5710,5710,5710,5710,200
|
|
20240502,130900,984619290,5700,5710,5710,5700,31
|
|
20240502,130800,984442290,5710,5710,5710,5710,351
|
|
20240502,130700,982438080,5710,5710,5710,5700,32
|
|
20240502,130600,982255560,5710,5710,5710,5710,324
|
|
20240502,130500,980405520,5710,5720,5720,5710,1800
|
|
20240502,130400,970126590,5720,5720,5720,5710,33
|
|
20240502,130300,969937920,5720,5720,5720,5720,200
|
|
20240502,130200,968793920,5720,5720,5720,5720,21
|
|
20240502,130100,968673800,5710,5710,5710,5710,2
|
|
20240502,130000,968662380,5710,5710,5710,5710,29
|
|
20240502,125900,968496790,5710,5710,5710,5710,54
|
|
20240502,125800,968188450,5710,5710,5710,5710,0
|
|
20240502,125700,968188450,5710,5710,5710,5710,300
|
|
20240502,125600,966475450,5710,5710,5710,5700,79
|
|
20240502,125500,966024460,5700,5710,5710,5700,493
|
|
20240502,125400,963213040,5710,5710,5710,5710,1
|
|
20240502,125300,963207330,5710,5710,5720,5710,833
|
|
20240502,125200,958450800,5710,5710,5710,5710,5435
|
|
20240502,125100,927416950,5710,5720,5720,5710,2427
|
|
20240502,125000,913558760,5720,5720,5720,5710,2613
|
|
20240502,124900,898638400,5720,5720,5720,5720,1310
|
|
20240502,124800,891145200,5730,5720,5730,5720,535
|
|
20240502,124700,888084950,5720,5720,5720,5720,343
|
|
20240502,124600,886122990,5720,5720,5720,5720,137
|
|
20240502,124500,885339350,5720,5730,5730,5720,123
|
|
20240502,124400,884635560,5730,5720,5730,5720,238
|
|
20240502,124300,883272240,5720,5720,5730,5720,2591
|
|
20240502,124200,868450220,5720,5720,5720,5720,50
|
|
20240502,124100,868164220,5720,5730,5730,5720,44
|
|
20240502,124000,867912530,5730,5730,5730,5730,1
|
|
20240502,123900,867906800,5720,5720,5720,5720,0
|
|
20240502,123800,867906800,5720,5720,5720,5720,1038
|
|
20240502,123700,861969440,5720,5720,5720,5720,60
|
|
20240502,123600,861626240,5720,5730,5730,5720,4712
|
|
20240502,123500,834645480,5730,5730,5730,5730,251
|
|
20240502,123400,833207250,5730,5740,5740,5730,12
|
|
20240502,123300,833138470,5730,5740,5740,5730,170
|
|
20240502,123200,832162680,5740,5740,5740,5740,43
|
|
20240502,123100,831915860,5740,5740,5740,5740,50
|
|
20240502,123000,831628860,5740,5740,5740,5740,0
|
|
20240502,122900,831628860,5740,5740,5740,5730,237
|
|
20240502,122800,830270350,5750,5730,5750,5730,356
|
|
20240502,122700,828227210,5730,5730,5730,5730,0
|
|
20240502,122600,828227210,5730,5740,5740,5730,149
|
|
20240502,122500,827372370,5740,5740,5740,5740,202
|
|
20240502,122400,826212890,5740,5740,5740,5740,3
|
|
20240502,122300,826195670,5730,5740,5740,5730,45
|
|
20240502,122200,825937810,5740,5740,5740,5740,0
|
|
20240502,122100,825937810,5740,5740,5740,5740,0
|
|
20240502,122000,825937810,5740,5730,5740,5730,168
|
|
20240502,121900,824973950,5730,5730,5730,5730,0
|
|
20240502,121800,824973950,5730,5730,5730,5730,2
|
|
20240502,121700,824962490,5730,5730,5730,5730,43
|
|
20240502,121600,824716100,5730,5730,5730,5730,182
|
|
20240502,121500,823673240,5730,5730,5730,5730,0
|
|
20240502,121400,823673240,5730,5730,5730,5730,543
|
|
20240502,121300,820561850,5740,5740,5740,5730,697
|
|
20240502,121200,816561080,5740,5740,5740,5740,0
|
|
20240502,121100,816561080,5740,5740,5740,5740,44
|
|
20240502,121000,816308520,5740,5740,5740,5740,500
|
|
20240502,120900,813438520,5740,5740,5740,5740,0
|
|
20240502,120800,813438520,5740,5740,5740,5740,44
|
|
20240502,120700,813185960,5750,5740,5750,5740,6
|
|
20240502,120600,813151510,5740,5740,5740,5740,120
|
|
20240502,120500,812462710,5740,5730,5740,5730,443
|
|
20240502,120400,809920320,5730,5730,5730,5730,5
|
|
20240502,120300,809891670,5730,5730,5730,5730,1
|
|
20240502,120200,809885940,5730,5730,5730,5730,43
|
|
20240502,120100,809639550,5730,5730,5730,5730,0
|
|
20240502,120000,809639550,5730,5730,5730,5730,0
|
|
20240502,115900,809639550,5730,5730,5730,5730,50
|
|
20240502,115800,809353050,5740,5730,5740,5730,125
|
|
20240502,115700,808635800,5730,5730,5730,5730,0
|
|
20240502,115600,808635800,5730,5730,5730,5730,0
|
|
20240502,115500,808635800,5730,5740,5740,5730,635
|
|
20240502,115400,804991330,5740,5740,5740,5740,0
|
|
20240502,115300,804991330,5740,5740,5740,5740,2
|
|
20240502,115200,804979850,5740,5740,5740,5740,142
|
|
20240502,115100,804164770,5740,5740,5740,5740,0
|
|
20240502,115000,804164770,5740,5740,5740,5740,0
|
|
20240502,114900,804164770,5740,5740,5740,5740,43
|
|
20240502,114800,803917950,5750,5740,5750,5740,31
|
|
20240502,114700,803739710,5740,5740,5740,5740,0
|
|
20240502,114600,803739710,5740,5740,5740,5740,43
|
|
20240502,114500,803492890,5750,5750,5750,5750,51
|
|
20240502,114400,803199640,5750,5750,5750,5750,33
|
|
20240502,114300,803009890,5740,5730,5740,5730,183
|
|
20240502,114200,801959480,5740,5730,5740,5730,26
|
|
20240502,114100,801810490,5730,5730,5730,5730,0
|
|
20240502,114000,801810490,5730,5740,5740,5730,559
|
|
20240502,113900,798602260,5740,5740,5740,5740,0
|
|
20240502,113800,798602260,5740,5730,5740,5730,3
|
|
20240502,113700,798585050,5740,5730,5740,5730,304
|
|
20240502,113600,796843110,5730,5720,5730,5720,86
|
|
20240502,113500,796350580,5720,5720,5720,5720,100
|
|
20240502,113400,795778580,5720,5720,5720,5720,119
|
|
20240502,113300,795097900,5720,5710,5720,5710,692
|
|
20240502,113200,791145680,5720,5720,5720,5720,635
|
|
20240502,113100,787513480,5720,5720,5720,5710,64
|
|
20240502,113000,787147830,5720,5710,5720,5710,41
|
|
20240502,112900,786913610,5720,5720,5720,5720,304
|
|
20240502,112800,785174730,5720,5720,5720,5710,871
|
|
20240502,112700,780193040,5710,5710,5720,5710,118
|
|
20240502,112600,779519160,5720,5720,5720,5720,0
|
|
20240502,112500,779519160,5720,5720,5720,5710,47
|
|
20240502,112400,779250760,5720,5720,5720,5720,300
|
|
20240502,112300,777534760,5710,5720,5720,5710,1203
|
|
20240502,112200,770655740,5710,5720,5720,5710,1265
|
|
20240502,112100,763422230,5710,5710,5710,5710,1476
|
|
20240502,112000,754994270,5720,5710,5720,5710,39
|
|
20240502,111900,754771560,5710,5710,5710,5710,42
|
|
20240502,111800,754531740,5710,5710,5710,5710,550
|
|
20240502,111700,751391240,5710,5710,5710,5710,1080
|
|
20240502,111600,745224440,5710,5710,5710,5710,45
|
|
20240502,111500,744967490,5710,5720,5720,5710,701
|
|
20240502,111400,740964770,5710,5710,5710,5710,500
|
|
20240502,111300,738109770,5710,5710,5710,5710,644
|
|
20240502,111200,734432530,5710,5710,5710,5710,1362
|
|
20240502,111100,726655510,5710,5710,5710,5710,89
|
|
20240502,111000,726147320,5710,5710,5710,5710,1541
|
|
20240502,110900,717348210,5710,5710,5710,5710,2288
|
|
20240502,110800,704283730,5710,5710,5710,5710,101
|
|
20240502,110700,703707020,5710,5710,5710,5710,44
|
|
20240502,110600,703455780,5710,5710,5710,5710,0
|
|
20240502,110500,703455780,5710,5720,5720,5710,1797
|
|
20240502,110400,693189940,5710,5710,5710,5700,2160
|
|
20240502,110300,680856770,5710,5710,5710,5710,763
|
|
20240502,110200,676500040,5710,5710,5710,5710,880
|
|
20240502,110100,671475240,5710,5710,5710,5710,1617
|
|
20240502,110000,662242170,5710,5710,5720,5710,401
|
|
20240502,105900,659951460,5710,5710,5710,5710,600
|
|
20240502,105800,656525460,5710,5710,5710,5710,1112
|
|
20240502,105700,650175940,5710,5710,5710,5710,1
|
|
20240502,105600,650170230,5720,5720,5720,5720,6
|
|
20240502,105500,650135910,5720,5710,5720,5710,245
|
|
20240502,105400,648735510,5710,5720,5720,5710,363
|
|
20240502,105300,646662750,5710,5710,5710,5710,1
|
|
20240502,105200,646657040,5710,5720,5720,5700,5814
|
|
20240502,105100,613468840,5730,5730,5730,5730,10
|
|
20240502,105000,613411540,5730,5720,5730,5720,37
|
|
20240502,104900,613199540,5720,5710,5720,5710,88
|
|
20240502,104800,612696640,5710,5720,5720,5710,584
|
|
20240502,104700,609361520,5720,5720,5720,5720,1207
|
|
20240502,104600,602457480,5720,5730,5730,5720,509
|
|
20240502,104500,599544310,5720,5740,5740,5720,1827
|
|
20240502,104400,589075930,5730,5730,5740,5730,252
|
|
20240502,104300,587629970,5730,5730,5730,5730,310
|
|
20240502,104200,585853670,5730,5740,5740,5730,46
|
|
20240502,104100,585590080,5740,5740,5740,5740,17
|
|
20240502,104000,585492500,5750,5740,5750,5740,178
|
|
20240502,103900,584469430,5750,5750,5750,5750,1
|
|
20240502,103800,584463680,5750,5740,5750,5740,202
|
|
20240502,103700,583302880,5750,5740,5750,5730,702
|
|
20240502,103600,579273400,5740,5730,5740,5730,176
|
|
20240502,103500,578264520,5730,5730,5730,5730,48
|
|
20240502,103400,577989480,5740,5740,5740,5740,1
|
|
20240502,103300,577983740,5730,5730,5750,5730,94
|
|
20240502,103200,577445100,5730,5720,5730,5720,101
|
|
20240502,103100,576866380,5730,5730,5730,5730,266
|
|
20240502,103000,575342200,5730,5740,5750,5730,1730
|
|
20240502,102900,565405190,5740,5740,5740,5740,0
|
|
20240502,102800,565405190,5740,5740,5740,5740,73
|
|
20240502,102700,564986170,5730,5730,5730,5730,53
|
|
20240502,102600,564682480,5740,5730,5740,5730,5
|
|
20240502,102500,564653800,5720,5730,5730,5720,398
|
|
20240502,102400,562376930,5720,5730,5730,5720,578
|
|
20240502,102300,559068100,5730,5730,5730,5730,1000
|
|
20240502,102200,553338100,5730,5720,5730,5720,87
|
|
20240502,102100,552840420,5720,5720,5730,5720,347
|
|
20240502,102000,550855570,5720,5720,5720,5720,3580
|
|
20240502,101900,530377970,5730,5730,5730,5730,152
|
|
20240502,101800,529507010,5730,5730,5730,5720,64
|
|
20240502,101700,529140720,5730,5730,5730,5730,6
|
|
20240502,101600,529106340,5730,5730,5730,5730,167
|
|
20240502,101500,528149430,5730,5730,5730,5730,43
|
|
20240502,101400,527903040,5730,5730,5740,5730,1402
|
|
20240502,101300,519868850,5740,5730,5740,5730,3
|
|
20240502,101200,519851640,5730,5730,5730,5730,156
|
|
20240502,101100,518957760,5730,5730,5730,5730,1
|
|
20240502,101000,518952030,5730,5740,5740,5730,250
|
|
20240502,100900,517519430,5740,5740,5740,5740,51
|
|
20240502,100800,517226690,5730,5730,5730,5730,1000
|
|
20240502,100700,511496690,5740,5740,5740,5740,2
|
|
20240502,100600,511485210,5740,5740,5740,5730,2011
|
|
20240502,100500,499950190,5750,5750,5750,5750,2
|
|
20240502,100400,499938690,5750,5740,5750,5740,203
|
|
20240502,100300,498773440,5740,5750,5750,5740,127
|
|
20240502,100200,498044300,5760,5750,5760,5740,220
|
|
20240502,100100,496779310,5740,5740,5740,5740,421
|
|
20240502,100000,494362770,5740,5740,5750,5740,295
|
|
20240502,095900,492669460,5750,5740,5750,5740,219
|
|
20240502,095800,491410220,5740,5740,5750,5740,676
|
|
20240502,095700,487524060,5740,5740,5750,5740,236
|
|
20240502,095600,486167820,5740,5740,5750,5740,1520
|
|
20240502,095500,477443010,5750,5750,5750,5740,1542
|
|
20240502,095400,468576800,5760,5760,5760,5760,1
|
|
20240502,095300,468571040,5760,5750,5770,5750,446
|
|
20240502,095200,466006020,5750,5760,5760,5750,677
|
|
20240502,095100,462112500,5760,5750,5760,5750,155
|
|
20240502,095000,461220520,5750,5750,5750,5750,98
|
|
20240502,094900,460657020,5750,5760,5760,5750,25
|
|
20240502,094800,460513070,5750,5750,5760,5750,273
|
|
20240502,094700,458943310,5740,5760,5760,5740,80
|
|
20240502,094600,458483110,5740,5760,5760,5740,372
|
|
20240502,094500,456343680,5760,5760,5770,5750,147
|
|
20240502,094400,455497370,5740,5760,5760,5740,53
|
|
20240502,094300,455193090,5760,5770,5770,5760,14
|
|
20240502,094200,455112430,5770,5760,5770,5740,559
|
|
20240502,094100,451899920,5760,5760,5760,5760,420
|
|
20240502,094000,449480720,5750,5760,5760,5750,2
|
|
20240502,093900,449469210,5750,5750,5750,5750,53
|
|
20240502,093800,449164460,5760,5760,5760,5760,209
|
|
20240502,093700,447960620,5760,5750,5760,5740,10629
|
|
20240502,093600,386842370,5740,5740,5750,5740,456
|
|
20240502,093500,384221220,5740,5730,5740,5730,195
|
|
20240502,093400,383102430,5720,5710,5720,5710,2032
|
|
20240502,093300,371481960,5720,5710,5720,5710,55
|
|
20240502,093200,371167660,5710,5710,5720,5710,1097
|
|
20240502,093100,364893480,5710,5700,5710,5700,1920
|
|
20240502,093000,353947200,5700,5720,5720,5700,1503
|
|
20240502,092900,345364400,5720,5730,5740,5720,447
|
|
20240502,092800,342803480,5740,5740,5750,5690,20671
|
|
20240502,092700,225040860,5730,5730,5730,5730,76
|
|
20240502,092600,224605380,5730,5730,5730,5730,535
|
|
20240502,092500,221539830,5730,5730,5730,5730,734
|
|
20240502,092400,217334010,5730,5730,5730,5730,228
|
|
20240502,092300,216027570,5730,5730,5760,5730,2408
|
|
20240502,092200,202186030,5730,5730,5740,5730,172
|
|
20240502,092100,201200460,5740,5740,5740,5720,310
|
|
20240502,092000,199423200,5740,5730,5740,5710,4068
|
|
20240502,091900,176138700,5730,5740,5740,5730,971
|
|
20240502,091800,170572200,5740,5750,5750,5740,60
|
|
20240502,091700,170227790,5750,5750,5750,5750,1485
|
|
20240502,091600,161689040,5750,5760,5760,5750,1151
|
|
20240502,091500,155069800,5760,5750,5760,5750,220
|
|
20240502,091400,153804700,5750,5750,5760,5750,135
|
|
20240502,091300,153028250,5760,5770,5770,5750,960
|
|
20240502,091200,147500050,5770,5770,5770,5760,740
|
|
20240502,091100,143237570,5770,5770,5770,5750,528
|
|
20240502,091000,140197450,5780,5780,5790,5750,620
|
|
20240502,090900,136615150,5740,5770,5770,5740,401
|
|
20240502,090800,134312490,5770,5770,5780,5770,575
|
|
20240502,090700,130994340,5770,5780,5780,5750,1929
|
|
20240502,090600,119876020,5780,5780,5810,5780,594
|
|
20240502,090500,116428560,5780,5770,5800,5770,740
|
|
20240502,090400,112145690,5810,5790,5810,5790,1278
|
|
20240502,090300,104723880,5830,5790,5830,5790,3525
|
|
20240502,090200,84242940,5790,5750,5790,5740,6138
|
|
20240502,090100,48964810,5750,5740,5750,5740,1171
|
|
20240502,090000,42233300,5740,5740,5750,5690,7119
|