582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183900,316837210,5450,5450,5450,5450,1376
|
|
20240503,183800,316837210,5450,5450,5450,5450,0
|
|
20240503,183700,316837210,5450,5450,5450,5450,0
|
|
20240503,183600,316837210,5450,5450,5450,5450,0
|
|
20240503,183500,316837210,5450,5450,5450,5450,0
|
|
20240503,183400,316837210,5450,5450,5450,5450,0
|
|
20240503,183300,316837210,5450,5450,5450,5450,0
|
|
20240503,183200,316837210,5450,5450,5450,5450,0
|
|
20240503,183100,316837210,5450,5450,5450,5450,0
|
|
20240503,183000,316837210,5450,5450,5450,5450,0
|
|
20240503,182900,316837210,5450,5450,5450,5450,0
|
|
20240503,182800,316837210,5450,5450,5450,5450,0
|
|
20240503,182700,316837210,5450,5450,5450,5450,0
|
|
20240503,182600,316837210,5450,5450,5450,5450,0
|
|
20240503,182500,316837210,5450,5450,5450,5450,0
|
|
20240503,182400,316837210,5450,5450,5450,5450,0
|
|
20240503,182300,316837210,5450,5450,5450,5450,0
|
|
20240503,182200,316837210,5450,5450,5450,5450,0
|
|
20240503,182100,316837210,5450,5450,5450,5450,0
|
|
20240503,182000,316837210,5450,5450,5450,5450,0
|
|
20240503,181900,316837210,5450,5450,5450,5450,0
|
|
20240503,181800,316837210,5450,5450,5450,5450,0
|
|
20240503,181700,316837210,5450,5450,5450,5450,0
|
|
20240503,181600,316837210,5450,5450,5450,5450,0
|
|
20240503,181500,316837210,5450,5450,5450,5450,0
|
|
20240503,181400,316837210,5450,5450,5450,5450,0
|
|
20240503,181300,316837210,5450,5450,5450,5450,0
|
|
20240503,181200,316837210,5450,5450,5450,5450,0
|
|
20240503,181100,316837210,5450,5450,5450,5450,0
|
|
20240503,181000,316837210,5450,5450,5450,5450,0
|
|
20240503,180900,316837210,5450,5450,5450,5450,1376
|
|
20240503,180800,316837210,5450,5450,5450,5450,0
|
|
20240503,180700,316837210,5450,5450,5450,5450,0
|
|
20240503,180600,316837210,5450,5450,5450,5450,0
|
|
20240503,180500,316837210,5450,5450,5450,5450,0
|
|
20240503,180400,316837210,5450,5450,5450,5450,0
|
|
20240503,180300,316837210,5450,5450,5450,5450,0
|
|
20240503,180200,316837210,5450,5450,5450,5450,0
|
|
20240503,180100,316837210,5450,5450,5450,5450,0
|
|
20240503,180000,316837210,5450,5450,5450,5450,0
|
|
20240503,175900,316837210,5450,5450,5450,5450,0
|
|
20240503,175800,316837210,5450,5450,5450,5450,0
|
|
20240503,175700,316837210,5450,5450,5450,5450,0
|
|
20240503,175600,316837210,5450,5450,5450,5450,0
|
|
20240503,175500,316837210,5450,5450,5450,5450,0
|
|
20240503,175400,316837210,5450,5450,5450,5450,0
|
|
20240503,175300,316837210,5450,5450,5450,5450,0
|
|
20240503,175200,316837210,5450,5450,5450,5450,0
|
|
20240503,175100,316837210,5450,5450,5450,5450,0
|
|
20240503,175000,316837210,5450,5450,5450,5450,0
|
|
20240503,174900,316837210,5450,5450,5450,5450,0
|
|
20240503,174800,316837210,5450,5450,5450,5450,0
|
|
20240503,174700,316837210,5450,5450,5450,5450,0
|
|
20240503,174600,316837210,5450,5450,5450,5450,0
|
|
20240503,174500,316837210,5450,5450,5450,5450,0
|
|
20240503,174400,316837210,5450,5450,5450,5450,0
|
|
20240503,174300,316837210,5450,5450,5450,5450,0
|
|
20240503,174200,316837210,5450,5450,5450,5450,0
|
|
20240503,174100,316837210,5450,5450,5450,5450,0
|
|
20240503,174000,316837210,5450,5450,5450,5450,0
|
|
20240503,173900,316837210,5450,5450,5450,5450,1376
|
|
20240503,173800,316837210,5450,5450,5450,5450,0
|
|
20240503,173700,316837210,5450,5450,5450,5450,0
|
|
20240503,173600,316837210,5450,5450,5450,5450,0
|
|
20240503,173500,316837210,5450,5450,5450,5450,0
|
|
20240503,173400,316837210,5450,5450,5450,5450,0
|
|
20240503,173300,316837210,5450,5450,5450,5450,0
|
|
20240503,173200,316837210,5450,5450,5450,5450,0
|
|
20240503,173100,316837210,5450,5450,5450,5450,0
|
|
20240503,173000,316837210,5450,5450,5450,5450,0
|
|
20240503,172900,316837210,5450,5450,5450,5450,0
|
|
20240503,172800,316837210,5450,5450,5450,5450,0
|
|
20240503,172700,316837210,5450,5450,5450,5450,0
|
|
20240503,172600,316837210,5450,5450,5450,5450,0
|
|
20240503,172500,316837210,5450,5450,5450,5450,0
|
|
20240503,172400,316837210,5450,5450,5450,5450,0
|
|
20240503,172300,316837210,5450,5450,5450,5450,0
|
|
20240503,172200,316837210,5450,5450,5450,5450,0
|
|
20240503,172100,316837210,5450,5450,5450,5450,0
|
|
20240503,172000,316837210,5450,5450,5450,5450,0
|
|
20240503,171900,316837210,5450,5450,5450,5450,0
|
|
20240503,171800,316837210,5450,5450,5450,5450,0
|
|
20240503,171700,316837210,5450,5450,5450,5450,0
|
|
20240503,171600,316837210,5450,5450,5450,5450,0
|
|
20240503,171500,316837210,5450,5450,5450,5450,0
|
|
20240503,171400,316837210,5450,5450,5450,5450,0
|
|
20240503,171300,316837210,5450,5450,5450,5450,0
|
|
20240503,171200,316837210,5450,5450,5450,5450,0
|
|
20240503,171100,316837210,5450,5450,5450,5450,0
|
|
20240503,171000,316837210,5450,5450,5450,5450,0
|
|
20240503,170900,316837210,5450,5450,5450,5450,1376
|
|
20240503,170800,316837210,5450,5450,5450,5450,0
|
|
20240503,170700,316837210,5450,5450,5450,5450,0
|
|
20240503,170600,316837210,5450,5450,5450,5450,0
|
|
20240503,170500,316837210,5450,5450,5450,5450,0
|
|
20240503,170400,316837210,5450,5450,5450,5450,0
|
|
20240503,170300,316837210,5450,5450,5450,5450,0
|
|
20240503,170200,316837210,5450,5450,5450,5450,0
|
|
20240503,170100,316837210,5450,5450,5450,5450,0
|
|
20240503,170000,316837210,5450,5450,5450,5450,0
|
|
20240503,165900,316837210,5450,5450,5450,5450,0
|
|
20240503,165800,316837210,5450,5450,5450,5450,0
|
|
20240503,165700,316837210,5450,5450,5450,5450,0
|
|
20240503,165600,316837210,5450,5450,5450,5450,0
|
|
20240503,165500,316837210,5450,5450,5450,5450,0
|
|
20240503,165400,316837210,5450,5450,5450,5450,0
|
|
20240503,165300,316837210,5450,5450,5450,5450,0
|
|
20240503,165200,316837210,5450,5450,5450,5450,0
|
|
20240503,165100,316837210,5450,5450,5450,5450,0
|
|
20240503,165000,316837210,5450,5450,5450,5450,0
|
|
20240503,164900,316837210,5450,5450,5450,5450,0
|
|
20240503,164800,316837210,5450,5450,5450,5450,0
|
|
20240503,164700,316837210,5450,5450,5450,5450,0
|
|
20240503,164600,316837210,5450,5450,5450,5450,0
|
|
20240503,164500,316837210,5450,5450,5450,5450,0
|
|
20240503,164400,316837210,5450,5450,5450,5450,0
|
|
20240503,164300,316837210,5450,5450,5450,5450,0
|
|
20240503,164200,316837210,5450,5450,5450,5450,0
|
|
20240503,164100,316837210,5450,5450,5450,5450,0
|
|
20240503,164000,316837210,5450,5450,5450,5450,0
|
|
20240503,163900,316837210,5450,5450,5450,5450,1376
|
|
20240503,163800,316837210,5450,5450,5450,5450,0
|
|
20240503,163700,316837210,5450,5450,5450,5450,0
|
|
20240503,163600,316837210,5450,5450,5450,5450,0
|
|
20240503,163500,316837210,5450,5450,5450,5450,0
|
|
20240503,163400,316837210,5450,5450,5450,5450,0
|
|
20240503,163300,316837210,5450,5450,5450,5450,0
|
|
20240503,163200,316837210,5450,5450,5450,5450,0
|
|
20240503,163100,316837210,5450,5450,5450,5450,0
|
|
20240503,163000,316837210,5450,5450,5450,5450,0
|
|
20240503,162900,316837210,5450,5450,5450,5450,0
|
|
20240503,162800,316837210,5450,5450,5450,5450,0
|
|
20240503,162700,316837210,5450,5450,5450,5450,0
|
|
20240503,162600,316837210,5450,5450,5450,5450,0
|
|
20240503,162500,316837210,5450,5450,5450,5450,0
|
|
20240503,162400,316837210,5450,5450,5450,5450,0
|
|
20240503,162300,316837210,5450,5450,5450,5450,0
|
|
20240503,162200,316837210,5450,5450,5450,5450,0
|
|
20240503,162100,316837210,5450,5450,5450,5450,0
|
|
20240503,162000,316837210,5450,5450,5450,5450,0
|
|
20240503,161900,316837210,5450,5450,5450,5450,0
|
|
20240503,161800,316837210,5450,5450,5450,5450,0
|
|
20240503,161700,316837210,5450,5450,5450,5450,0
|
|
20240503,161600,316837210,5450,5450,5450,5450,0
|
|
20240503,161500,316837210,5450,5450,5450,5450,0
|
|
20240503,161400,316837210,5450,5450,5450,5450,0
|
|
20240503,161300,316837210,5450,5450,5450,5450,0
|
|
20240503,161200,316837210,5450,5450,5450,5450,0
|
|
20240503,161100,316837210,5450,5450,5450,5450,0
|
|
20240503,161000,316837210,5450,5450,5450,5450,0
|
|
20240503,160900,316837210,5450,5450,5450,5450,1376
|
|
20240503,160800,316837210,5450,5450,5450,5450,0
|
|
20240503,160700,316837210,5450,5450,5450,5450,0
|
|
20240503,160600,316837210,5450,5450,5450,5450,0
|
|
20240503,160500,316837210,5450,5450,5450,5450,0
|
|
20240503,160400,316837210,5450,5450,5450,5450,0
|
|
20240503,160300,316837210,5450,5450,5450,5450,0
|
|
20240503,160200,316837210,5450,5450,5450,5450,0
|
|
20240503,160100,316837210,5450,5450,5450,5450,0
|
|
20240503,160000,316837210,5450,5450,5450,5450,0
|
|
20240503,155900,316837210,5450,5450,5450,5450,0
|
|
20240503,155800,316837210,5450,5450,5450,5450,0
|
|
20240503,155700,316837210,5450,5450,5450,5450,0
|
|
20240503,155600,316837210,5450,5450,5450,5450,0
|
|
20240503,155500,316837210,5450,5450,5450,5450,0
|
|
20240503,155400,316837210,5450,5450,5450,5450,0
|
|
20240503,155300,316837210,5450,5450,5450,5450,0
|
|
20240503,155200,316837210,5450,5450,5450,5450,0
|
|
20240503,155100,316837210,5450,5450,5450,5450,0
|
|
20240503,155000,316837210,5450,5450,5450,5450,0
|
|
20240503,154900,316837210,5450,5450,5450,5450,0
|
|
20240503,154800,316837210,5450,5450,5450,5450,0
|
|
20240503,154700,316837210,5450,5450,5450,5450,0
|
|
20240503,154600,316837210,5450,5450,5450,5450,0
|
|
20240503,154500,316837210,5450,5450,5450,5450,0
|
|
20240503,154400,316837210,5450,5450,5450,5450,0
|
|
20240503,154300,316837210,5450,5450,5450,5450,0
|
|
20240503,154200,316837210,5450,5450,5450,5450,0
|
|
20240503,154100,316837210,5450,5450,5450,5450,0
|
|
20240503,154000,316837210,5450,5450,5450,5450,0
|
|
20240503,153900,316837210,5450,5450,5450,5450,1376
|
|
20240503,153800,316837210,5450,5450,5450,5450,0
|
|
20240503,153700,316837210,5450,5450,5450,5450,0
|
|
20240503,153600,316837210,5450,5450,5450,5450,0
|
|
20240503,153500,316837210,5450,5450,5450,5450,0
|
|
20240503,153400,316837210,5450,5450,5450,5450,0
|
|
20240503,153300,316837210,5450,5450,5450,5450,0
|
|
20240503,153200,316837210,5450,5450,5450,5450,0
|
|
20240503,153100,316837210,5450,5450,5450,5450,0
|
|
20240503,153000,316837210,5450,5450,5450,5450,1376
|
|
20240503,152900,309338010,5460,5460,5460,5460,0
|
|
20240503,152800,309338010,5460,5460,5460,5460,0
|
|
20240503,152700,309338010,5460,5460,5460,5460,0
|
|
20240503,152600,309338010,5460,5460,5460,5460,0
|
|
20240503,152500,309338010,5460,5460,5460,5460,0
|
|
20240503,152400,309338010,5460,5460,5460,5460,0
|
|
20240503,152300,309338010,5460,5460,5460,5460,0
|
|
20240503,152200,309338010,5460,5460,5460,5460,0
|
|
20240503,152100,309338010,5460,5460,5460,5460,0
|
|
20240503,152000,309338010,5460,5460,5460,5460,0
|
|
20240503,151900,309338010,5460,5460,5460,5460,16
|
|
20240503,151800,309250650,5460,5460,5460,5460,0
|
|
20240503,151700,309250650,5460,5470,5470,5460,24
|
|
20240503,151600,309119410,5460,5460,5460,5460,0
|
|
20240503,151500,309119410,5460,5470,5470,5460,71
|
|
20240503,151400,308731170,5460,5460,5460,5460,0
|
|
20240503,151300,308731170,5460,5470,5470,5460,203
|
|
20240503,151200,307620990,5460,5470,5470,5460,909
|
|
20240503,151100,302648850,5460,5460,5460,5460,153
|
|
20240503,151000,301813470,5460,5470,5470,5460,12
|
|
20240503,150900,301747850,5470,5470,5470,5470,2
|
|
20240503,150800,301736910,5460,5460,5460,5460,671
|
|
20240503,150700,298073250,5460,5460,5460,5460,0
|
|
20240503,150600,298073250,5460,5460,5460,5460,0
|
|
20240503,150500,298073250,5460,5460,5460,5460,0
|
|
20240503,150400,298073250,5460,5470,5470,5460,206
|
|
20240503,150300,296946800,5470,5470,5470,5460,25
|
|
20240503,150200,296810090,5460,5460,5460,5460,0
|
|
20240503,150100,296810090,5460,5460,5460,5460,0
|
|
20240503,150000,296810090,5460,5460,5460,5460,0
|
|
20240503,145900,296810090,5460,5460,5460,5460,0
|
|
20240503,145800,296810090,5460,5460,5460,5460,0
|
|
20240503,145700,296810090,5460,5460,5460,5460,0
|
|
20240503,145600,296810090,5460,5460,5460,5460,0
|
|
20240503,145500,296810090,5460,5470,5470,5460,158
|
|
20240503,145400,295947390,5460,5470,5470,5460,532
|
|
20240503,145300,293040670,5460,5460,5460,5460,0
|
|
20240503,145200,293040670,5460,5470,5470,5460,309
|
|
20240503,145100,291350690,5460,5470,5470,5460,306
|
|
20240503,145000,289679430,5460,5460,5460,5460,0
|
|
20240503,144900,289679430,5460,5460,5460,5460,12
|
|
20240503,144800,289613910,5460,5460,5460,5460,0
|
|
20240503,144700,289613910,5460,5460,5460,5460,0
|
|
20240503,144600,289613910,5460,5460,5460,5460,0
|
|
20240503,144500,289613910,5460,5460,5460,5460,49
|
|
20240503,144400,289346370,5460,5460,5460,5460,24
|
|
20240503,144300,289215330,5460,5460,5460,5460,0
|
|
20240503,144200,289215330,5460,5470,5470,5460,121
|
|
20240503,144100,288553670,5460,5460,5460,5460,0
|
|
20240503,144000,288553670,5460,5460,5460,5460,0
|
|
20240503,143900,288553670,5460,5460,5460,5460,465
|
|
20240503,143800,286014770,5460,5460,5460,5460,0
|
|
20240503,143700,286014770,5460,5460,5460,5460,0
|
|
20240503,143600,286014770,5460,5460,5460,5460,0
|
|
20240503,143500,286014770,5460,5460,5460,5460,11
|
|
20240503,143400,285954710,5460,5460,5460,5460,0
|
|
20240503,143300,285954710,5460,5460,5460,5460,0
|
|
20240503,143200,285954710,5460,5460,5460,5460,0
|
|
20240503,143100,285954710,5460,5460,5460,5460,0
|
|
20240503,143000,285954710,5460,5460,5460,5460,0
|
|
20240503,142900,285954710,5460,5460,5460,5460,456
|
|
20240503,142800,283464950,5460,5480,5480,5460,937
|
|
20240503,142700,278348530,5460,5460,5460,5460,0
|
|
20240503,142600,278348530,5460,5460,5460,5460,0
|
|
20240503,142500,278348530,5460,5460,5460,5460,0
|
|
20240503,142400,278348530,5460,5460,5460,5460,0
|
|
20240503,142300,278348530,5460,5460,5460,5460,0
|
|
20240503,142200,278348530,5460,5460,5460,5460,0
|
|
20240503,142100,278348530,5460,5460,5460,5460,0
|
|
20240503,142000,278348530,5460,5470,5470,5460,656
|
|
20240503,141900,274760770,5460,5460,5460,5460,0
|
|
20240503,141800,274760770,5460,5470,5470,5460,223
|
|
20240503,141700,273541190,5460,5460,5460,5460,0
|
|
20240503,141600,273541190,5460,5460,5460,5460,0
|
|
20240503,141500,273541190,5460,5460,5460,5460,0
|
|
20240503,141400,273541190,5460,5460,5460,5460,0
|
|
20240503,141300,273541190,5460,5460,5460,5460,41
|
|
20240503,141200,273317330,5460,5460,5460,5460,5
|
|
20240503,141100,273290030,5460,5460,5460,5460,456
|
|
20240503,141000,270800270,5460,5460,5460,5460,0
|
|
20240503,140900,270800270,5460,5460,5460,5460,0
|
|
20240503,140800,270800270,5460,5470,5470,5460,109
|
|
20240503,140700,270204130,5470,5470,5470,5470,0
|
|
20240503,140600,270204130,5470,5470,5470,5470,5
|
|
20240503,140500,270176780,5470,5470,5470,5470,1
|
|
20240503,140400,270171310,5460,5460,5460,5460,0
|
|
20240503,140300,270171310,5460,5470,5470,5460,11
|
|
20240503,140200,270111150,5460,5470,5470,5460,678
|
|
20240503,140100,266405240,5470,5470,5470,5470,1
|
|
20240503,140000,266399770,5470,5470,5470,5470,1
|
|
20240503,135900,266394300,5460,5460,5460,5460,0
|
|
20240503,135800,266394300,5460,5460,5460,5460,0
|
|
20240503,135700,266394300,5460,5460,5460,5460,0
|
|
20240503,135600,266394300,5460,5460,5460,5460,12
|
|
20240503,135500,266328780,5460,5460,5460,5460,0
|
|
20240503,135400,266328780,5460,5470,5470,5460,25
|
|
20240503,135300,266192080,5460,5460,5460,5460,0
|
|
20240503,135200,266192080,5460,5460,5460,5460,307
|
|
20240503,135100,264515860,5460,5460,5460,5460,0
|
|
20240503,135000,264515860,5460,5460,5460,5460,0
|
|
20240503,134900,264515860,5460,5460,5460,5460,0
|
|
20240503,134800,264515860,5460,5460,5460,5460,0
|
|
20240503,134700,264515860,5460,5460,5460,5460,0
|
|
20240503,134600,264515860,5460,5460,5460,5460,32
|
|
20240503,134500,264341140,5460,5460,5460,5460,0
|
|
20240503,134400,264341140,5460,5460,5460,5460,127
|
|
20240503,134300,263647720,5480,5480,5480,5480,0
|
|
20240503,134200,263647720,5480,5480,5480,5480,0
|
|
20240503,134100,263647720,5480,5480,5480,5480,0
|
|
20240503,134000,263647720,5480,5480,5480,5480,0
|
|
20240503,133900,263647720,5480,5480,5480,5460,3
|
|
20240503,133800,263631300,5460,5460,5460,5460,0
|
|
20240503,133700,263631300,5460,5470,5470,5460,819
|
|
20240503,133600,259151860,5480,5480,5480,5480,1
|
|
20240503,133500,259146380,5480,5480,5480,5480,0
|
|
20240503,133400,259146380,5480,5480,5480,5480,0
|
|
20240503,133300,259146380,5480,5480,5480,5480,0
|
|
20240503,133200,259146380,5480,5480,5480,5480,0
|
|
20240503,133100,259146380,5480,5480,5480,5480,0
|
|
20240503,133000,259146380,5480,5480,5480,5480,1
|
|
20240503,132900,259140900,5470,5480,5480,5470,19
|
|
20240503,132800,259036790,5470,5470,5470,5470,13
|
|
20240503,132700,258965680,5470,5470,5470,5470,8
|
|
20240503,132600,258921920,5470,5470,5470,5470,0
|
|
20240503,132500,258921920,5470,5470,5470,5470,0
|
|
20240503,132400,258921920,5470,5470,5470,5470,0
|
|
20240503,132300,258921920,5470,5470,5470,5470,0
|
|
20240503,132200,258921920,5470,5470,5470,5470,0
|
|
20240503,132100,258921920,5470,5470,5470,5470,0
|
|
20240503,132000,258921920,5470,5470,5470,5470,0
|
|
20240503,131900,258921920,5470,5480,5480,5470,23
|
|
20240503,131800,258795910,5470,5470,5470,5470,130
|
|
20240503,131700,258084810,5480,5480,5480,5480,0
|
|
20240503,131600,258084810,5480,5480,5480,5480,0
|
|
20240503,131500,258084810,5480,5480,5480,5480,0
|
|
20240503,131400,258084810,5480,5480,5480,5480,0
|
|
20240503,131300,258084810,5480,5480,5480,5480,0
|
|
20240503,131200,258084810,5480,5480,5480,5480,0
|
|
20240503,131100,258084810,5480,5480,5480,5480,0
|
|
20240503,131000,258084810,5480,5480,5480,5480,0
|
|
20240503,130900,258084810,5480,5480,5480,5480,0
|
|
20240503,130800,258084810,5480,5480,5480,5480,0
|
|
20240503,130700,258084810,5480,5480,5480,5480,0
|
|
20240503,130600,258084810,5480,5480,5480,5480,1
|
|
20240503,130500,258079330,5460,5460,5460,5460,0
|
|
20240503,130400,258079330,5460,5460,5460,5460,0
|
|
20240503,130300,258079330,5460,5460,5460,5460,0
|
|
20240503,130200,258079330,5460,5460,5460,5460,0
|
|
20240503,130100,258079330,5460,5460,5460,5460,0
|
|
20240503,130000,258079330,5460,5460,5460,5460,11
|
|
20240503,125900,258019270,5460,5480,5480,5460,29
|
|
20240503,125800,257860470,5460,5460,5460,5460,0
|
|
20240503,125700,257860470,5460,5480,5480,5460,29
|
|
20240503,125600,257701690,5460,5460,5460,5460,0
|
|
20240503,125500,257701690,5460,5470,5480,5460,246
|
|
20240503,125400,256356140,5470,5470,5470,5470,0
|
|
20240503,125300,256356140,5470,5480,5480,5470,28
|
|
20240503,125200,256202760,5470,5470,5470,5470,0
|
|
20240503,125100,256202760,5470,5500,5500,5470,25
|
|
20240503,125000,256065350,5460,5460,5460,5460,0
|
|
20240503,124900,256065350,5460,5500,5500,5460,29
|
|
20240503,124800,255906130,5460,5460,5460,5460,0
|
|
20240503,124700,255906130,5460,5460,5500,5460,38
|
|
20240503,124600,255697770,5460,5470,5500,5460,2225
|
|
20240503,124500,243503100,5450,5470,5470,5450,808
|
|
20240503,124400,239091730,5460,5460,5460,5460,45
|
|
20240503,124300,238846030,5460,5460,5470,5450,111
|
|
20240503,124200,238239750,5470,5470,5470,5470,0
|
|
20240503,124100,238239750,5470,5450,5470,5450,25
|
|
20240503,124000,238103040,5450,5470,5470,5450,288
|
|
20240503,123900,236530740,5450,5470,5470,5450,28
|
|
20240503,123800,236377700,5450,5460,5460,5450,241
|
|
20240503,123700,235062280,5460,5470,5470,5460,24
|
|
20240503,123600,234931020,5460,5470,5470,5460,7
|
|
20240503,123500,234892740,5460,5470,5470,5460,28
|
|
20240503,123400,234739640,5450,5470,5470,5450,102
|
|
20240503,123300,234182720,5460,5470,5470,5460,24
|
|
20240503,123200,234051460,5450,5450,5450,5450,0
|
|
20240503,123100,234051460,5450,5470,5470,5450,51
|
|
20240503,123000,233772670,5450,5450,5450,5450,0
|
|
20240503,122900,233772670,5450,5470,5470,5450,30
|
|
20240503,122800,233608730,5470,5470,5470,5470,0
|
|
20240503,122700,233608730,5470,5460,5470,5450,988
|
|
20240503,122600,228215340,5460,5460,5460,5460,551
|
|
20240503,122500,225206880,5460,5470,5470,5460,1246
|
|
20240503,122400,218403500,5460,5460,5460,5460,0
|
|
20240503,122300,218403500,5460,5470,5470,5460,29
|
|
20240503,122200,218244940,5470,5470,5470,5470,1
|
|
20240503,122100,218239470,5460,5470,5470,5460,24
|
|
20240503,122000,218108210,5460,5470,5470,5460,504
|
|
20240503,121900,215352270,5470,5480,5480,5470,24
|
|
20240503,121800,215220770,5470,5470,5470,5470,7
|
|
20240503,121700,215182480,5470,5480,5480,5470,24
|
|
20240503,121600,215050980,5470,5470,5470,5470,0
|
|
20240503,121500,215050980,5470,5480,5480,5470,47
|
|
20240503,121400,214793670,5460,5460,5460,5460,0
|
|
20240503,121300,214793670,5460,5460,5480,5460,35
|
|
20240503,121200,214602130,5460,5460,5460,5460,0
|
|
20240503,121100,214602130,5460,5480,5480,5460,25
|
|
20240503,121000,214465190,5480,5480,5480,5460,32
|
|
20240503,120900,214289990,5460,5480,5480,5460,24
|
|
20240503,120800,214158510,5460,5460,5460,5460,0
|
|
20240503,120700,214158510,5460,5480,5480,5460,79
|
|
20240503,120600,213726230,5460,5460,5460,5460,0
|
|
20240503,120500,213726230,5460,5480,5480,5460,25
|
|
20240503,120400,213589290,5460,5460,5460,5460,0
|
|
20240503,120300,213589290,5460,5480,5480,5460,32
|
|
20240503,120200,213414130,5460,5480,5480,5460,8
|
|
20240503,120100,213370310,5460,5480,5480,5460,24
|
|
20240503,120000,213238830,5460,5470,5470,5460,413
|
|
20240503,115900,210979850,5480,5480,5480,5480,22
|
|
20240503,115800,210859290,5460,5460,5460,5460,11
|
|
20240503,115700,210799230,5460,5480,5480,5460,135
|
|
20240503,115600,210061680,5460,5460,5460,5460,0
|
|
20240503,115500,210061680,5460,5480,5480,5460,25
|
|
20240503,115400,209924730,5480,5480,5480,5480,1
|
|
20240503,115300,209919250,5460,5480,5480,5460,24
|
|
20240503,115200,209787760,5460,5460,5460,5460,0
|
|
20240503,115100,209787760,5460,5480,5480,5460,178
|
|
20240503,115000,208815410,5460,5460,5460,5460,0
|
|
20240503,114900,208815410,5460,5480,5480,5460,4042
|
|
20240503,114800,186744650,5460,5480,5480,5460,3
|
|
20240503,114700,186728230,5480,5460,5480,5460,61
|
|
20240503,114600,186394710,5460,5470,5470,5460,3623
|
|
20240503,114500,166613030,5460,5480,5480,5460,38
|
|
20240503,114400,166405110,5460,5460,5460,5460,0
|
|
20240503,114300,166405110,5460,5480,5480,5460,24
|
|
20240503,114200,166273630,5460,5470,5480,5460,97
|
|
20240503,114100,165743760,5470,5480,5480,5470,130
|
|
20240503,114000,165032430,5460,5470,5470,5460,219
|
|
20240503,113900,163834690,5480,5470,5480,5460,579
|
|
20240503,113800,160672720,5480,5480,5480,5480,0
|
|
20240503,113700,160672720,5480,5480,5480,5480,23
|
|
20240503,113600,160546680,5480,5480,5480,5480,21
|
|
20240503,113500,160431600,5480,5480,5480,5480,22
|
|
20240503,113400,160311040,5480,5480,5480,5480,7
|
|
20240503,113300,160272680,5480,5480,5480,5480,22
|
|
20240503,113200,160152120,5480,5480,5480,5460,1001
|
|
20240503,113100,154669230,5470,5480,5480,5470,67
|
|
20240503,113000,154302520,5470,5470,5470,5470,11
|
|
20240503,112900,154242350,5460,5480,5480,5460,25
|
|
20240503,112800,154105400,5460,5460,5460,5460,672
|
|
20240503,112700,150436280,5460,5480,5480,5460,24
|
|
20240503,112600,150304800,5460,5460,5460,5460,0
|
|
20240503,112500,150304800,5460,5480,5480,5460,25
|
|
20240503,112400,150167860,5460,5460,5460,5460,0
|
|
20240503,112300,150167860,5460,5480,5480,5460,171
|
|
20240503,112200,149233760,5460,5460,5460,5460,0
|
|
20240503,112100,149233760,5460,5480,5480,5460,24
|
|
20240503,112000,149102280,5460,5460,5460,5460,612
|
|
20240503,111900,145760760,5460,5480,5480,5460,25
|
|
20240503,111800,145623820,5460,5460,5460,5460,159
|
|
20240503,111700,144755680,5460,5480,5480,5460,35
|
|
20240503,111600,144564040,5460,5460,5460,5460,0
|
|
20240503,111500,144564040,5460,5480,5480,5460,23
|
|
20240503,111400,144438020,5470,5470,5470,5460,2994
|
|
20240503,111300,128064770,5470,5490,5490,5470,4479
|
|
20240503,111200,103526860,5490,5490,5490,5490,0
|
|
20240503,111100,103526860,5490,5500,5500,5480,54
|
|
20240503,111000,103230410,5500,5500,5500,5500,0
|
|
20240503,110900,103230410,5500,5500,5500,5500,22
|
|
20240503,110800,103109410,5490,5490,5490,5490,200
|
|
20240503,110700,102011410,5500,5500,5500,5500,22
|
|
20240503,110600,101890410,5480,5480,5480,5480,0
|
|
20240503,110500,101890410,5480,5500,5500,5480,259
|
|
20240503,110400,100466490,5500,5500,5500,5500,22
|
|
20240503,110300,100345490,5500,5500,5500,5500,0
|
|
20240503,110200,100345490,5500,5500,5500,5500,22
|
|
20240503,110100,100224490,5500,5500,5500,5500,20
|
|
20240503,110000,100114490,5500,5500,5500,5500,22
|
|
20240503,105900,99993490,5500,5500,5500,5500,0
|
|
20240503,105800,99993490,5500,5490,5500,5480,473
|
|
20240503,105700,97397340,5500,5500,5500,5500,0
|
|
20240503,105600,97397340,5500,5500,5500,5500,22
|
|
20240503,105500,97276340,5500,5490,5500,5490,3
|
|
20240503,105400,97259850,5490,5500,5500,5490,147
|
|
20240503,105300,96452600,5500,5500,5500,5500,0
|
|
20240503,105200,96452600,5500,5500,5500,5500,22
|
|
20240503,105100,96331600,5500,5500,5500,5500,0
|
|
20240503,105000,96331600,5500,5500,5500,5500,22
|
|
20240503,104900,96210600,5500,5500,5500,5500,0
|
|
20240503,104800,96210600,5500,5500,5500,5500,54
|
|
20240503,104700,95913600,5500,5500,5500,5500,0
|
|
20240503,104600,95913600,5500,5500,5500,5500,22
|
|
20240503,104500,95792600,5500,5500,5500,5500,74
|
|
20240503,104400,95385600,5500,5500,5500,5500,23
|
|
20240503,104300,95259100,5490,5490,5490,5490,105
|
|
20240503,104200,94682650,5500,5500,5500,5500,25
|
|
20240503,104100,94545150,5500,5500,5500,5500,0
|
|
20240503,104000,94545150,5500,5500,5500,5490,150
|
|
20240503,103900,93720430,5500,5500,5500,5500,0
|
|
20240503,103800,93720430,5500,5500,5500,5500,22
|
|
20240503,103700,93599430,5500,5500,5500,5500,0
|
|
20240503,103600,93599430,5500,5500,5500,5500,22
|
|
20240503,103500,93478430,5500,5500,5500,5500,0
|
|
20240503,103400,93478430,5500,5500,5500,5500,22
|
|
20240503,103300,93357430,5500,5500,5500,5500,0
|
|
20240503,103200,93357430,5500,5500,5500,5500,25
|
|
20240503,103100,93219930,5500,5500,5500,5500,0
|
|
20240503,103000,93219930,5500,5500,5500,5500,22
|
|
20240503,102900,93098930,5490,5490,5490,5490,80
|
|
20240503,102800,92659730,5490,5490,5490,5490,22
|
|
20240503,102700,92538950,5480,5490,5490,5480,567
|
|
20240503,102600,89426590,5490,5490,5490,5480,296
|
|
20240503,102500,87801800,5480,5490,5490,5480,622
|
|
20240503,102400,84389020,5500,5500,5500,5490,96
|
|
20240503,102300,83861260,5500,5500,5500,5500,0
|
|
20240503,102200,83861260,5500,5500,5500,5500,22
|
|
20240503,102100,83740260,5510,5510,5510,5510,0
|
|
20240503,102000,83740260,5510,5510,5510,5510,22
|
|
20240503,101900,83619040,5510,5510,5510,5510,0
|
|
20240503,101800,83619040,5510,5510,5510,5510,22
|
|
20240503,101700,83497820,5510,5510,5510,5510,0
|
|
20240503,101600,83497820,5510,5510,5510,5510,23
|
|
20240503,101500,83371090,5510,5510,5510,5510,0
|
|
20240503,101400,83371090,5510,5510,5510,5510,22
|
|
20240503,101300,83249870,5500,5500,5500,5500,21
|
|
20240503,101200,83134370,5510,5510,5510,5510,32
|
|
20240503,101100,82958050,5510,5510,5510,5510,9
|
|
20240503,101000,82908460,5510,5510,5510,5510,22
|
|
20240503,100900,82787240,5510,5510,5510,5510,0
|
|
20240503,100800,82787240,5510,5510,5510,5510,22
|
|
20240503,100700,82666020,5490,5490,5490,5490,0
|
|
20240503,100600,82666020,5490,5500,5500,5490,410
|
|
20240503,100500,80412900,5500,5500,5500,5500,0
|
|
20240503,100400,80412900,5500,5500,5500,5500,22
|
|
20240503,100300,80291900,5500,5500,5500,5500,1
|
|
20240503,100200,80286400,5500,5490,5500,5490,67
|
|
20240503,100100,79918350,5500,5500,5500,5500,86
|
|
20240503,100000,79445350,5500,5500,5500,5500,27
|
|
20240503,095900,79296850,5510,5510,5510,5510,1
|
|
20240503,095800,79291340,5510,5510,5510,5510,22
|
|
20240503,095700,79170120,5510,5510,5510,5510,0
|
|
20240503,095600,79170120,5510,5510,5510,5510,22
|
|
20240503,095500,79048900,5510,5500,5510,5490,2390
|
|
20240503,095400,65918630,5500,5500,5510,5500,254
|
|
20240503,095300,64521410,5510,5510,5510,5510,0
|
|
20240503,095200,64521410,5510,5510,5510,5510,42
|
|
20240503,095100,64289990,5510,5510,5510,5510,0
|
|
20240503,095000,64289990,5510,5510,5510,5510,22
|
|
20240503,094900,64168770,5510,5510,5510,5510,20
|
|
20240503,094800,64058570,5510,5510,5510,5510,71
|
|
20240503,094700,63667360,5510,5510,5510,5510,0
|
|
20240503,094600,63667360,5510,5500,5510,5500,45
|
|
20240503,094500,63419640,5510,5510,5510,5510,2
|
|
20240503,094400,63408620,5500,5500,5510,5490,436
|
|
20240503,094300,61010970,5500,5500,5500,5500,2
|
|
20240503,094200,60999970,5500,5500,5500,5500,22
|
|
20240503,094100,60878970,5500,5500,5500,5500,0
|
|
20240503,094000,60878970,5500,5500,5500,5500,23
|
|
20240503,093900,60752470,5500,5500,5500,5500,0
|
|
20240503,093800,60752470,5500,5500,5500,5500,22
|
|
20240503,093700,60631470,5500,5500,5500,5500,0
|
|
20240503,093600,60631470,5500,5500,5500,5500,100
|
|
20240503,093500,60081470,5500,5500,5500,5500,0
|
|
20240503,093400,60081470,5500,5490,5500,5480,474
|
|
20240503,093300,57479330,5490,5490,5490,5490,188
|
|
20240503,093200,56447210,5500,5490,5500,5490,23
|
|
20240503,093100,56320720,5500,5500,5500,5500,0
|
|
20240503,093000,56320720,5500,5500,5500,5490,57
|
|
20240503,092900,56007510,5500,5500,5500,5500,0
|
|
20240503,092800,56007510,5500,5500,5500,5500,32
|
|
20240503,092700,55831510,5500,5500,5500,5500,5
|
|
20240503,092600,55804010,5500,5500,5500,5500,22
|
|
20240503,092500,55683010,5500,5500,5500,5500,28
|
|
20240503,092400,55529010,5500,5500,5500,5500,22
|
|
20240503,092300,55408010,5510,5510,5510,5510,36
|
|
20240503,092200,55209650,5510,5510,5510,5510,143
|
|
20240503,092100,54421720,5510,5510,5510,5510,0
|
|
20240503,092000,54421720,5510,5510,5510,5510,22
|
|
20240503,091900,54300500,5510,5510,5510,5510,1
|
|
20240503,091800,54294990,5480,5500,5500,5480,904
|
|
20240503,091700,49325710,5500,5500,5500,5500,0
|
|
20240503,091600,49325710,5500,5500,5500,5500,135
|
|
20240503,091500,48583210,5500,5500,5500,5500,0
|
|
20240503,091400,48583210,5500,5500,5500,5500,22
|
|
20240503,091300,48462210,5490,5490,5490,5480,723
|
|
20240503,091200,44499000,5500,5500,5500,5500,22
|
|
20240503,091100,44378000,5480,5500,5500,5480,737
|
|
20240503,091000,40329240,5500,5500,5500,5500,22
|
|
20240503,090900,40208240,5480,5500,5500,5480,429
|
|
20240503,090800,37854540,5500,5500,5500,5500,22
|
|
20240503,090700,37733540,5490,5490,5490,5490,223
|
|
20240503,090600,36509270,5500,5500,5500,5500,122
|
|
20240503,090500,35838270,5490,5490,5490,5470,198
|
|
20240503,090400,34753830,5500,5500,5500,5500,22
|
|
20240503,090300,34632830,5470,5470,5470,5470,0
|
|
20240503,090200,34632830,5470,5510,5510,5470,1448
|
|
20240503,090100,26701410,5480,5520,5520,5480,568
|
|
20240503,090000,23585550,5510,5470,5510,5470,4288
|