588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184500,865249960,5660,5660,5660,5660,3742
|
|
20240509,184400,865249960,5660,5660,5660,5660,0
|
|
20240509,184300,865249960,5660,5660,5660,5660,0
|
|
20240509,184200,865249960,5660,5660,5660,5660,0
|
|
20240509,184100,865249960,5660,5660,5660,5660,0
|
|
20240509,184000,865249960,5660,5660,5660,5660,0
|
|
20240509,183900,865249960,5660,5660,5660,5660,0
|
|
20240509,183800,865249960,5660,5660,5660,5660,0
|
|
20240509,183700,865249960,5660,5660,5660,5660,0
|
|
20240509,183600,865249960,5660,5660,5660,5660,0
|
|
20240509,183500,865249960,5660,5660,5660,5660,0
|
|
20240509,183400,865249960,5660,5660,5660,5660,0
|
|
20240509,183300,865249960,5660,5660,5660,5660,0
|
|
20240509,183200,865249960,5660,5660,5660,5660,0
|
|
20240509,183100,865249960,5660,5660,5660,5660,0
|
|
20240509,183000,865249960,5660,5660,5660,5660,0
|
|
20240509,182900,865249960,5660,5660,5660,5660,0
|
|
20240509,182800,865249960,5660,5660,5660,5660,0
|
|
20240509,182700,865249960,5660,5660,5660,5660,0
|
|
20240509,182600,865249960,5660,5660,5660,5660,0
|
|
20240509,182500,865249960,5660,5660,5660,5660,0
|
|
20240509,182400,865249960,5660,5660,5660,5660,0
|
|
20240509,182300,865249960,5660,5660,5660,5660,0
|
|
20240509,182200,865249960,5660,5660,5660,5660,0
|
|
20240509,182100,865249960,5660,5660,5660,5660,0
|
|
20240509,182000,865249960,5660,5660,5660,5660,0
|
|
20240509,181900,865249960,5660,5660,5660,5660,0
|
|
20240509,181800,865249960,5660,5660,5660,5660,0
|
|
20240509,181700,865249960,5660,5660,5660,5660,0
|
|
20240509,181600,865249960,5660,5660,5660,5660,0
|
|
20240509,181500,865249960,5660,5660,5660,5660,3742
|
|
20240509,181400,865249960,5660,5660,5660,5660,0
|
|
20240509,181300,865249960,5660,5660,5660,5660,0
|
|
20240509,181200,865249960,5660,5660,5660,5660,0
|
|
20240509,181100,865249960,5660,5660,5660,5660,0
|
|
20240509,181000,865249960,5660,5660,5660,5660,0
|
|
20240509,180900,865249960,5660,5660,5660,5660,0
|
|
20240509,180800,865249960,5660,5660,5660,5660,0
|
|
20240509,180700,865249960,5660,5660,5660,5660,0
|
|
20240509,180600,865249960,5660,5660,5660,5660,0
|
|
20240509,180500,865249960,5660,5660,5660,5660,0
|
|
20240509,180400,865249960,5660,5660,5660,5660,0
|
|
20240509,180300,865249960,5660,5660,5660,5660,0
|
|
20240509,180200,865249960,5660,5660,5660,5660,0
|
|
20240509,180100,865249960,5660,5660,5660,5660,0
|
|
20240509,180000,865249960,5660,5660,5660,5660,0
|
|
20240509,175900,865249960,5660,5660,5660,5660,0
|
|
20240509,175800,865249960,5660,5660,5660,5660,0
|
|
20240509,175700,865249960,5660,5660,5660,5660,0
|
|
20240509,175600,865249960,5660,5660,5660,5660,0
|
|
20240509,175500,865249960,5660,5660,5660,5660,0
|
|
20240509,175400,865249960,5660,5660,5660,5660,0
|
|
20240509,175300,865249960,5660,5660,5660,5660,0
|
|
20240509,175200,865249960,5660,5660,5660,5660,0
|
|
20240509,175100,865249960,5660,5660,5660,5660,0
|
|
20240509,175000,865249960,5660,5660,5660,5660,0
|
|
20240509,174900,865249960,5660,5660,5660,5660,0
|
|
20240509,174800,865249960,5660,5660,5660,5660,0
|
|
20240509,174700,865249960,5660,5660,5660,5660,0
|
|
20240509,174600,865249960,5660,5660,5660,5660,0
|
|
20240509,174500,865249960,5660,5660,5660,5660,3742
|
|
20240509,174400,865249960,5660,5660,5660,5660,0
|
|
20240509,174300,865249960,5660,5660,5660,5660,0
|
|
20240509,174200,865249960,5660,5660,5660,5660,0
|
|
20240509,174100,865249960,5660,5660,5660,5660,0
|
|
20240509,174000,865249960,5660,5660,5660,5660,0
|
|
20240509,173900,865249960,5660,5660,5660,5660,0
|
|
20240509,173800,865249960,5660,5660,5660,5660,0
|
|
20240509,173700,865249960,5660,5660,5660,5660,0
|
|
20240509,173600,865249960,5660,5660,5660,5660,0
|
|
20240509,173500,865249960,5660,5660,5660,5660,0
|
|
20240509,173400,865249960,5660,5660,5660,5660,0
|
|
20240509,173300,865249960,5660,5660,5660,5660,0
|
|
20240509,173200,865249960,5660,5660,5660,5660,0
|
|
20240509,173100,865249960,5660,5660,5660,5660,0
|
|
20240509,173000,865249960,5660,5660,5660,5660,0
|
|
20240509,172900,865249960,5660,5660,5660,5660,0
|
|
20240509,172800,865249960,5660,5660,5660,5660,0
|
|
20240509,172700,865249960,5660,5660,5660,5660,0
|
|
20240509,172600,865249960,5660,5660,5660,5660,0
|
|
20240509,172500,865249960,5660,5660,5660,5660,0
|
|
20240509,172400,865249960,5660,5660,5660,5660,0
|
|
20240509,172300,865249960,5660,5660,5660,5660,0
|
|
20240509,172200,865249960,5660,5660,5660,5660,0
|
|
20240509,172100,865249960,5660,5660,5660,5660,0
|
|
20240509,172000,865249960,5660,5660,5660,5660,0
|
|
20240509,171900,865249960,5660,5660,5660,5660,0
|
|
20240509,171800,865249960,5660,5660,5660,5660,0
|
|
20240509,171700,865249960,5660,5660,5660,5660,0
|
|
20240509,171600,865249960,5660,5660,5660,5660,0
|
|
20240509,171500,865249960,5660,5660,5660,5660,3742
|
|
20240509,171400,865249960,5660,5660,5660,5660,0
|
|
20240509,171300,865249960,5660,5660,5660,5660,0
|
|
20240509,171200,865249960,5660,5660,5660,5660,0
|
|
20240509,171100,865249960,5660,5660,5660,5660,0
|
|
20240509,171000,865249960,5660,5660,5660,5660,0
|
|
20240509,170900,865249960,5660,5660,5660,5660,0
|
|
20240509,170800,865249960,5660,5660,5660,5660,0
|
|
20240509,170700,865249960,5660,5660,5660,5660,0
|
|
20240509,170600,865249960,5660,5660,5660,5660,0
|
|
20240509,170500,865249960,5660,5660,5660,5660,0
|
|
20240509,170400,865249960,5660,5660,5660,5660,0
|
|
20240509,170300,865249960,5660,5660,5660,5660,0
|
|
20240509,170200,865249960,5660,5660,5660,5660,0
|
|
20240509,170100,865249960,5660,5660,5660,5660,0
|
|
20240509,170000,865249960,5660,5660,5660,5660,0
|
|
20240509,165900,865249960,5660,5660,5660,5660,0
|
|
20240509,165800,865249960,5660,5660,5660,5660,0
|
|
20240509,165700,865249960,5660,5660,5660,5660,0
|
|
20240509,165600,865249960,5660,5660,5660,5660,0
|
|
20240509,165500,865249960,5660,5660,5660,5660,0
|
|
20240509,165400,865249960,5660,5660,5660,5660,0
|
|
20240509,165300,865249960,5660,5660,5660,5660,0
|
|
20240509,165200,865249960,5660,5660,5660,5660,0
|
|
20240509,165100,865249960,5660,5660,5660,5660,0
|
|
20240509,165000,865249960,5660,5660,5660,5660,0
|
|
20240509,164900,865249960,5660,5660,5660,5660,0
|
|
20240509,164800,865249960,5660,5660,5660,5660,0
|
|
20240509,164700,865249960,5660,5660,5660,5660,0
|
|
20240509,164600,865249960,5660,5660,5660,5660,0
|
|
20240509,164500,865249960,5660,5660,5660,5660,3742
|
|
20240509,164400,865249960,5660,5660,5660,5660,0
|
|
20240509,164300,865249960,5660,5660,5660,5660,0
|
|
20240509,164200,865249960,5660,5660,5660,5660,0
|
|
20240509,164100,865249960,5660,5660,5660,5660,0
|
|
20240509,164000,865249960,5660,5660,5660,5660,0
|
|
20240509,163900,865249960,5660,5660,5660,5660,0
|
|
20240509,163800,865249960,5660,5660,5660,5660,0
|
|
20240509,163700,865249960,5660,5660,5660,5660,0
|
|
20240509,163600,865249960,5660,5660,5660,5660,0
|
|
20240509,163500,865249960,5660,5660,5660,5660,0
|
|
20240509,163400,865249960,5660,5660,5660,5660,0
|
|
20240509,163300,865249960,5660,5660,5660,5660,0
|
|
20240509,163200,865249960,5660,5660,5660,5660,0
|
|
20240509,163100,865249960,5660,5660,5660,5660,0
|
|
20240509,163000,865249960,5660,5660,5660,5660,0
|
|
20240509,162900,865249960,5660,5660,5660,5660,0
|
|
20240509,162800,865249960,5660,5660,5660,5660,0
|
|
20240509,162700,865249960,5660,5660,5660,5660,0
|
|
20240509,162600,865249960,5660,5660,5660,5660,0
|
|
20240509,162500,865249960,5660,5660,5660,5660,0
|
|
20240509,162400,865249960,5660,5660,5660,5660,0
|
|
20240509,162300,865249960,5660,5660,5660,5660,0
|
|
20240509,162200,865249960,5660,5660,5660,5660,0
|
|
20240509,162100,865249960,5660,5660,5660,5660,0
|
|
20240509,162000,865249960,5660,5660,5660,5660,0
|
|
20240509,161900,865249960,5660,5660,5660,5660,0
|
|
20240509,161800,865249960,5660,5660,5660,5660,0
|
|
20240509,161700,865249960,5660,5660,5660,5660,0
|
|
20240509,161600,865249960,5660,5660,5660,5660,0
|
|
20240509,161500,865249960,5660,5660,5660,5660,3742
|
|
20240509,161400,865249960,5660,5660,5660,5660,0
|
|
20240509,161300,865249960,5660,5660,5660,5660,0
|
|
20240509,161200,865249960,5660,5660,5660,5660,0
|
|
20240509,161100,865249960,5660,5660,5660,5660,0
|
|
20240509,161000,865249960,5660,5660,5660,5660,0
|
|
20240509,160900,865249960,5660,5660,5660,5660,0
|
|
20240509,160800,865249960,5660,5660,5660,5660,0
|
|
20240509,160700,865249960,5660,5660,5660,5660,0
|
|
20240509,160600,865249960,5660,5660,5660,5660,0
|
|
20240509,160500,865249960,5660,5660,5660,5660,0
|
|
20240509,160400,865249960,5660,5660,5660,5660,0
|
|
20240509,160300,865249960,5660,5660,5660,5660,0
|
|
20240509,160200,865249960,5660,5660,5660,5660,0
|
|
20240509,160100,865249960,5660,5660,5660,5660,0
|
|
20240509,160000,865249960,5660,5660,5660,5660,0
|
|
20240509,155900,865249960,5660,5660,5660,5660,0
|
|
20240509,155800,865249960,5660,5660,5660,5660,0
|
|
20240509,155700,865249960,5660,5660,5660,5660,0
|
|
20240509,155600,865249960,5660,5660,5660,5660,0
|
|
20240509,155500,865249960,5660,5660,5660,5660,0
|
|
20240509,155400,865249960,5660,5660,5660,5660,0
|
|
20240509,155300,865249960,5660,5660,5660,5660,0
|
|
20240509,155200,865249960,5660,5660,5660,5660,0
|
|
20240509,155100,865249960,5660,5660,5660,5660,0
|
|
20240509,155000,865249960,5660,5660,5660,5660,0
|
|
20240509,154900,865249960,5660,5660,5660,5660,0
|
|
20240509,154800,865249960,5660,5660,5660,5660,0
|
|
20240509,154700,865249960,5660,5660,5660,5660,0
|
|
20240509,154600,865249960,5660,5660,5660,5660,0
|
|
20240509,154500,865249960,5660,5660,5660,5660,3742
|
|
20240509,154400,865249960,5660,5660,5660,5660,0
|
|
20240509,154300,865249960,5660,5660,5660,5660,0
|
|
20240509,154200,865249960,5660,5660,5660,5660,0
|
|
20240509,154100,865249960,5660,5660,5660,5660,0
|
|
20240509,154000,865249960,5660,5660,5660,5660,0
|
|
20240509,153900,865249960,5660,5660,5660,5660,0
|
|
20240509,153800,865249960,5660,5660,5660,5660,0
|
|
20240509,153700,865249960,5660,5660,5660,5660,0
|
|
20240509,153600,865249960,5660,5660,5660,5660,0
|
|
20240509,153500,865249960,5660,5660,5660,5660,0
|
|
20240509,153400,865249960,5660,5660,5660,5660,0
|
|
20240509,153300,865249960,5660,5660,5660,5660,0
|
|
20240509,153200,865249960,5660,5660,5660,5660,0
|
|
20240509,153100,865249960,5660,5660,5660,5660,0
|
|
20240509,153000,865249960,5660,5660,5660,5660,3742
|
|
20240509,152900,844070240,5650,5650,5650,5650,0
|
|
20240509,152800,844070240,5650,5650,5650,5650,0
|
|
20240509,152700,844070240,5650,5650,5650,5650,0
|
|
20240509,152600,844070240,5650,5650,5650,5650,0
|
|
20240509,152500,844070240,5650,5650,5650,5650,0
|
|
20240509,152400,844070240,5650,5650,5650,5650,0
|
|
20240509,152300,844070240,5650,5650,5650,5650,0
|
|
20240509,152200,844070240,5650,5650,5650,5650,0
|
|
20240509,152100,844070240,5650,5650,5650,5650,0
|
|
20240509,152000,844070240,5650,5650,5650,5650,0
|
|
20240509,151900,844070240,5650,5660,5670,5650,781
|
|
20240509,151800,839650170,5650,5670,5670,5650,296
|
|
20240509,151700,837975750,5670,5670,5670,5650,540
|
|
20240509,151600,834914670,5670,5670,5670,5670,44
|
|
20240509,151500,834665190,5670,5670,5670,5650,136
|
|
20240509,151400,833896690,5670,5670,5670,5660,37
|
|
20240509,151300,833687220,5670,5670,5670,5660,123
|
|
20240509,151200,832989990,5670,5670,5670,5660,459
|
|
20240509,151100,830391920,5670,5660,5670,5660,288
|
|
20240509,151000,828761830,5670,5650,5670,5650,405
|
|
20240509,150900,826470560,5650,5660,5660,5650,1633
|
|
20240509,150800,817242800,5660,5660,5660,5660,62
|
|
20240509,150700,816891880,5660,5660,5670,5660,108
|
|
20240509,150600,816280550,5660,5660,5660,5660,342
|
|
20240509,150500,814344830,5660,5660,5660,5660,146
|
|
20240509,150400,813518470,5650,5650,5670,5650,1921
|
|
20240509,150300,802659180,5650,5660,5660,5650,297
|
|
20240509,150200,800980170,5660,5660,5660,5660,178
|
|
20240509,150100,799972690,5660,5670,5670,5660,9
|
|
20240509,150000,799921690,5660,5660,5660,5660,962
|
|
20240509,145900,794476770,5660,5670,5670,5660,696
|
|
20240509,145800,790536610,5650,5680,5680,5650,7530
|
|
20240509,145700,747911440,5680,5680,5680,5670,1010
|
|
20240509,145600,742181350,5670,5680,5680,5670,11
|
|
20240509,145500,742118880,5690,5670,5690,5670,226
|
|
20240509,145400,740836960,5670,5690,5690,5670,1053
|
|
20240509,145300,734845460,5680,5670,5680,5670,132
|
|
20240509,145200,734097010,5670,5670,5670,5670,1
|
|
20240509,145100,734091340,5680,5680,5680,5680,0
|
|
20240509,145000,734091340,5680,5670,5680,5670,539
|
|
20240509,144900,731034320,5670,5670,5670,5670,10
|
|
20240509,144800,730977620,5670,5670,5670,5670,0
|
|
20240509,144700,730977620,5670,5680,5680,5670,308
|
|
20240509,144600,729229790,5680,5680,5680,5680,0
|
|
20240509,144500,729229790,5680,5680,5680,5680,19
|
|
20240509,144400,729121870,5690,5690,5690,5690,0
|
|
20240509,144300,729121870,5690,5690,5690,5680,2469
|
|
20240509,144200,715077680,5690,5690,5690,5690,0
|
|
20240509,144100,715077680,5690,5690,5690,5690,0
|
|
20240509,144000,715077680,5690,5690,5690,5690,2
|
|
20240509,143900,715066300,5690,5680,5690,5680,784
|
|
20240509,143800,710613160,5680,5680,5680,5680,132
|
|
20240509,143700,709863400,5680,5680,5680,5680,0
|
|
20240509,143600,709863400,5680,5680,5680,5680,44
|
|
20240509,143500,709613480,5680,5680,5680,5680,47
|
|
20240509,143400,709346520,5680,5680,5680,5680,0
|
|
20240509,143300,709346520,5680,5670,5680,5670,812
|
|
20240509,143200,704741360,5670,5670,5670,5670,0
|
|
20240509,143100,704741360,5670,5670,5670,5670,1913
|
|
20240509,143000,693894650,5670,5680,5680,5670,1562
|
|
20240509,142900,685031550,5670,5670,5670,5670,735
|
|
20240509,142800,680864100,5670,5690,5690,5670,391
|
|
20240509,142700,678647050,5690,5690,5700,5690,112
|
|
20240509,142600,678009720,5690,5700,5700,5690,753
|
|
20240509,142500,673724620,5680,5670,5680,5670,468
|
|
20240509,142400,671067150,5670,5670,5670,5670,370
|
|
20240509,142300,668969250,5670,5670,5670,5670,132
|
|
20240509,142200,668220810,5670,5670,5670,5670,5
|
|
20240509,142100,668192460,5660,5660,5660,5660,400
|
|
20240509,142000,665928460,5660,5670,5670,5660,101
|
|
20240509,141900,665355800,5660,5670,5680,5660,1937
|
|
20240509,141800,654362670,5670,5670,5670,5670,1100
|
|
20240509,141700,648125670,5670,5670,5670,5670,922
|
|
20240509,141600,642897930,5680,5680,5680,5680,50
|
|
20240509,141500,642613930,5680,5680,5680,5680,0
|
|
20240509,141400,642613930,5680,5680,5680,5680,1
|
|
20240509,141300,642608250,5680,5680,5680,5680,36
|
|
20240509,141200,642403770,5670,5670,5670,5670,0
|
|
20240509,141100,642403770,5670,5670,5670,5670,1110
|
|
20240509,141000,636110070,5680,5680,5680,5680,16
|
|
20240509,140900,636019190,5670,5670,5670,5670,0
|
|
20240509,140800,636019190,5670,5670,5670,5670,0
|
|
20240509,140700,636019190,5670,5670,5670,5670,120
|
|
20240509,140600,635338790,5670,5680,5680,5670,11
|
|
20240509,140500,635276410,5670,5680,5680,5670,652
|
|
20240509,140400,631576560,5670,5670,5680,5670,6130
|
|
20240509,140300,596817460,5670,5670,5670,5670,129
|
|
20240509,140200,596086030,5680,5680,5680,5680,111
|
|
20240509,140100,595455550,5680,5680,5680,5680,812
|
|
20240509,140000,590843390,5680,5680,5680,5680,152
|
|
20240509,135900,589980030,5680,5680,5680,5680,82
|
|
20240509,135800,589514270,5680,5690,5690,5680,131
|
|
20240509,135700,588768890,5680,5680,5680,5680,40
|
|
20240509,135600,588541690,5680,5690,5690,5680,51
|
|
20240509,135500,588251510,5690,5690,5690,5690,103
|
|
20240509,135400,587665440,5690,5680,5690,5680,14
|
|
20240509,135300,587585830,5680,5680,5680,5680,10
|
|
20240509,135200,587529030,5680,5680,5680,5680,113
|
|
20240509,135100,586887190,5680,5680,5680,5680,413
|
|
20240509,135000,584541350,5680,5680,5690,5680,1508
|
|
20240509,134900,575975660,5690,5690,5690,5680,16
|
|
20240509,134800,575884630,5690,5690,5690,5690,112
|
|
20240509,134700,575247350,5680,5690,5690,5680,150
|
|
20240509,134600,574394350,5690,5690,5690,5680,220
|
|
20240509,134500,573142560,5690,5690,5690,5690,8
|
|
20240509,134400,573097040,5680,5690,5690,5680,5
|
|
20240509,134300,573068600,5690,5690,5690,5690,28
|
|
20240509,134200,572909280,5690,5680,5690,5680,34
|
|
20240509,134100,572716030,5680,5680,5690,5680,134
|
|
20240509,134000,571954550,5690,5690,5690,5680,240
|
|
20240509,133900,570588970,5690,5680,5690,5680,44
|
|
20240509,133800,570338870,5690,5690,5690,5690,112
|
|
20240509,133700,569701590,5690,5690,5690,5690,78
|
|
20240509,133600,569257770,5680,5700,5700,5680,2003
|
|
20240509,133500,557880640,5700,5690,5710,5690,54
|
|
20240509,133400,557573020,5700,5700,5700,5700,1
|
|
20240509,133300,557567320,5710,5710,5710,5700,9
|
|
20240509,133200,557515940,5710,5710,5710,5710,0
|
|
20240509,133100,557515940,5710,5710,5710,5680,1603
|
|
20240509,133000,548408580,5700,5700,5710,5700,891
|
|
20240509,132900,543329870,5700,5700,5700,5700,700
|
|
20240509,132800,539339870,5690,5700,5700,5690,15
|
|
20240509,132700,539254380,5690,5690,5700,5690,68
|
|
20240509,132600,538867340,5700,5700,5700,5700,42
|
|
20240509,132500,538627940,5700,5690,5700,5690,351
|
|
20240509,132400,536629980,5690,5690,5690,5680,467
|
|
20240509,132300,533976770,5690,5700,5700,5690,5152
|
|
20240509,132200,504652380,5700,5700,5700,5700,176
|
|
20240509,132100,503649180,5710,5710,5710,5710,0
|
|
20240509,132000,503649180,5710,5710,5710,5710,1500
|
|
20240509,131900,495084180,5720,5720,5720,5720,0
|
|
20240509,131800,495084180,5720,5720,5720,5720,0
|
|
20240509,131700,495084180,5720,5720,5720,5720,0
|
|
20240509,131600,495084180,5720,5720,5720,5710,6
|
|
20240509,131500,495049900,5720,5700,5720,5700,2
|
|
20240509,131400,495038480,5710,5710,5710,5710,30
|
|
20240509,131300,494867180,5710,5710,5710,5710,52
|
|
20240509,131200,494570260,5700,5700,5700,5700,0
|
|
20240509,131100,494570260,5700,5700,5700,5700,0
|
|
20240509,131000,494570260,5700,5700,5700,5700,0
|
|
20240509,130900,494570260,5700,5700,5700,5700,595
|
|
20240509,130800,491178760,5710,5710,5710,5710,1
|
|
20240509,130700,491173050,5710,5700,5710,5700,137
|
|
20240509,130600,490391150,5690,5700,5700,5690,71
|
|
20240509,130500,489986550,5700,5710,5710,5700,3230
|
|
20240509,130400,471571810,5720,5720,5720,5720,51
|
|
20240509,130300,471280090,5720,5720,5720,5720,182
|
|
20240509,130200,470239050,5720,5720,5720,5720,0
|
|
20240509,130100,470239050,5720,5720,5720,5720,10
|
|
20240509,130000,470181850,5720,5720,5720,5720,0
|
|
20240509,125900,470181850,5720,5720,5720,5720,0
|
|
20240509,125800,470181850,5720,5720,5720,5720,0
|
|
20240509,125700,470181850,5720,5720,5720,5720,0
|
|
20240509,125600,470181850,5720,5720,5720,5720,0
|
|
20240509,125500,470181850,5720,5720,5720,5720,4
|
|
20240509,125400,470158970,5710,5730,5730,5710,1770
|
|
20240509,125300,460049530,5720,5720,5720,5720,2
|
|
20240509,125200,460038090,5720,5720,5730,5720,2037
|
|
20240509,125100,448386420,5720,5720,5720,5720,110
|
|
20240509,125000,447757220,5720,5720,5720,5720,0
|
|
20240509,124900,447757220,5720,5720,5720,5720,0
|
|
20240509,124800,447757220,5720,5720,5720,5720,0
|
|
20240509,124700,447757220,5720,5720,5720,5720,0
|
|
20240509,124600,447757220,5720,5720,5720,5720,0
|
|
20240509,124500,447757220,5720,5710,5720,5700,417
|
|
20240509,124400,445377150,5700,5700,5700,5700,100
|
|
20240509,124300,444807150,5700,5700,5700,5700,256
|
|
20240509,124200,443347950,5710,5720,5720,5710,10
|
|
20240509,124100,443290830,5720,5710,5720,5700,107
|
|
20240509,124000,442679880,5700,5710,5710,5700,150
|
|
20240509,123900,441824580,5700,5700,5700,5700,0
|
|
20240509,123800,441824580,5700,5710,5710,5700,1530
|
|
20240509,123700,433092840,5710,5710,5710,5710,0
|
|
20240509,123600,433092840,5710,5710,5710,5710,20
|
|
20240509,123500,432978640,5710,5710,5710,5710,780
|
|
20240509,123400,428524840,5710,5710,5710,5710,0
|
|
20240509,123300,428524840,5710,5710,5710,5710,0
|
|
20240509,123200,428524840,5710,5710,5710,5710,0
|
|
20240509,123100,428524840,5710,5700,5710,5700,194
|
|
20240509,123000,427418600,5700,5710,5710,5700,85
|
|
20240509,122900,426933600,5710,5710,5710,5710,218
|
|
20240509,122800,425688820,5710,5710,5710,5710,60
|
|
20240509,122700,425346220,5710,5710,5710,5710,93
|
|
20240509,122600,424815190,5710,5710,5710,5710,65
|
|
20240509,122500,424444040,5700,5700,5700,5700,110
|
|
20240509,122400,423817040,5700,5710,5710,5700,1472
|
|
20240509,122300,415426620,5710,5710,5710,5710,390
|
|
20240509,122200,413199720,5710,5710,5710,5710,1363
|
|
20240509,122100,405416990,5710,5710,5710,5710,62
|
|
20240509,122000,405062970,5720,5720,5720,5720,18
|
|
20240509,121900,404960010,5700,5710,5710,5700,301
|
|
20240509,121800,403241310,5700,5710,5710,5700,13
|
|
20240509,121700,403167100,5700,5710,5710,5700,1466
|
|
20240509,121600,394810350,5700,5720,5730,5700,5010
|
|
20240509,121500,366202830,5720,5720,5720,5720,144
|
|
20240509,121400,365379150,5720,5720,5720,5720,0
|
|
20240509,121300,365379150,5720,5720,5720,5720,175
|
|
20240509,121200,364378150,5720,5720,5720,5720,0
|
|
20240509,121100,364378150,5720,5720,5720,5720,0
|
|
20240509,121000,364378150,5720,5720,5720,5720,6
|
|
20240509,120900,364343830,5720,5720,5720,5720,0
|
|
20240509,120800,364343830,5720,5720,5720,5720,0
|
|
20240509,120700,364343830,5720,5720,5720,5720,0
|
|
20240509,120600,364343830,5720,5720,5720,5720,100
|
|
20240509,120500,363771830,5720,5720,5720,5720,84
|
|
20240509,120400,363291350,5720,5720,5720,5720,9
|
|
20240509,120300,363239870,5730,5730,5730,5730,2
|
|
20240509,120200,363228410,5730,5730,5730,5730,0
|
|
20240509,120100,363228410,5730,5730,5730,5730,0
|
|
20240509,120000,363228410,5730,5730,5730,5730,0
|
|
20240509,115900,363228410,5730,5730,5730,5730,0
|
|
20240509,115800,363228410,5730,5730,5730,5730,0
|
|
20240509,115700,363228410,5730,5730,5730,5730,0
|
|
20240509,115600,363228410,5730,5730,5730,5730,12
|
|
20240509,115500,363159650,5720,5720,5720,5720,1
|
|
20240509,115400,363153930,5720,5720,5720,5720,623
|
|
20240509,115300,359590370,5720,5720,5720,5720,6
|
|
20240509,115200,359556050,5720,5730,5730,5720,122
|
|
20240509,115100,358858200,5730,5730,5730,5730,30
|
|
20240509,115000,358686300,5720,5730,5730,5720,63
|
|
20240509,114900,358325440,5740,5740,5740,5740,0
|
|
20240509,114800,358325440,5740,5740,5740,5740,1
|
|
20240509,114700,358319700,5730,5730,5730,5730,9
|
|
20240509,114600,358268130,5720,5720,5720,5720,0
|
|
20240509,114500,358268130,5720,5720,5720,5720,0
|
|
20240509,114400,358268130,5720,5720,5720,5720,603
|
|
20240509,114300,354818970,5730,5730,5730,5730,0
|
|
20240509,114200,354818970,5730,5720,5730,5720,100
|
|
20240509,114100,354246770,5730,5730,5730,5730,3
|
|
20240509,114000,354229580,5720,5720,5720,5720,0
|
|
20240509,113900,354229580,5720,5720,5720,5720,0
|
|
20240509,113800,354229580,5720,5720,5720,5720,179
|
|
20240509,113700,353205700,5720,5720,5720,5720,0
|
|
20240509,113600,353205700,5720,5720,5720,5720,0
|
|
20240509,113500,353205700,5720,5720,5720,5720,1
|
|
20240509,113400,353199980,5730,5730,5730,5730,20
|
|
20240509,113300,353085380,5720,5720,5720,5720,34
|
|
20240509,113200,352890900,5720,5720,5720,5720,0
|
|
20240509,113100,352890900,5720,5720,5720,5720,305
|
|
20240509,113000,351146300,5720,5720,5720,5720,1
|
|
20240509,112900,351140580,5720,5730,5730,5720,92
|
|
20240509,112800,350614320,5730,5730,5730,5730,9
|
|
20240509,112700,350562750,5730,5730,5730,5730,0
|
|
20240509,112600,350562750,5730,5730,5730,5730,0
|
|
20240509,112500,350562750,5730,5730,5730,5730,0
|
|
20240509,112400,350562750,5730,5730,5730,5730,10
|
|
20240509,112300,350505450,5730,5730,5730,5730,0
|
|
20240509,112200,350505450,5730,5730,5730,5730,0
|
|
20240509,112100,350505450,5730,5730,5730,5730,0
|
|
20240509,112000,350505450,5730,5730,5730,5730,16
|
|
20240509,111900,350413770,5730,5720,5730,5720,39
|
|
20240509,111800,350190600,5730,5730,5730,5730,36
|
|
20240509,111700,349984320,5730,5730,5730,5730,3
|
|
20240509,111600,349967130,5730,5730,5730,5730,80
|
|
20240509,111500,349508730,5730,5730,5730,5730,11
|
|
20240509,111400,349445700,5720,5720,5720,5720,509
|
|
20240509,111300,346534220,5730,5730,5730,5730,0
|
|
20240509,111200,346534220,5730,5730,5730,5730,10
|
|
20240509,111100,346476920,5730,5730,5730,5730,3
|
|
20240509,111000,346459730,5730,5730,5730,5730,1
|
|
20240509,110900,346454000,5720,5720,5720,5720,10
|
|
20240509,110800,346396800,5720,5720,5720,5720,1
|
|
20240509,110700,346391080,5730,5730,5730,5730,65
|
|
20240509,110600,346018630,5740,5740,5740,5740,0
|
|
20240509,110500,346018630,5740,5740,5740,5740,0
|
|
20240509,110400,346018630,5740,5730,5740,5730,4
|
|
20240509,110300,345995690,5740,5730,5750,5720,1295
|
|
20240509,110200,338564600,5720,5730,5740,5720,205
|
|
20240509,110100,337390750,5740,5740,5740,5740,1
|
|
20240509,110000,337385010,5730,5740,5740,5730,5
|
|
20240509,105900,337356340,5740,5740,5740,5720,9
|
|
20240509,105800,337304760,5730,5730,5730,5730,6
|
|
20240509,105700,337270380,5720,5720,5720,5720,504
|
|
20240509,105600,334387500,5730,5740,5740,5730,30
|
|
20240509,105500,334215590,5740,5730,5740,5730,2
|
|
20240509,105400,334204120,5720,5720,5720,5720,0
|
|
20240509,105300,334204120,5720,5720,5720,5720,0
|
|
20240509,105200,334204120,5720,5720,5720,5720,1
|
|
20240509,105100,334198400,5730,5730,5730,5730,0
|
|
20240509,105000,334198400,5730,5740,5750,5730,45
|
|
20240509,104900,333940520,5730,5730,5730,5730,0
|
|
20240509,104800,333940520,5730,5730,5730,5730,2
|
|
20240509,104700,333929060,5720,5720,5720,5720,200
|
|
20240509,104600,332785060,5720,5740,5750,5720,3
|
|
20240509,104500,332767850,5720,5730,5730,5720,34
|
|
20240509,104400,332573120,5720,5720,5720,5720,0
|
|
20240509,104300,332573120,5720,5720,5720,5720,0
|
|
20240509,104200,332573120,5720,5720,5720,5720,0
|
|
20240509,104100,332573120,5720,5720,5720,5720,0
|
|
20240509,104000,332573120,5720,5730,5730,5720,2872
|
|
20240509,103900,316137680,5730,5740,5740,5730,65
|
|
20240509,103800,315764590,5730,5730,5730,5730,0
|
|
20240509,103700,315764590,5730,5730,5730,5730,53
|
|
20240509,103600,315460900,5730,5730,5730,5730,0
|
|
20240509,103500,315460900,5730,5730,5730,5730,0
|
|
20240509,103400,315460900,5730,5730,5730,5730,0
|
|
20240509,103300,315460900,5730,5740,5740,5730,18
|
|
20240509,103200,315357600,5740,5740,5740,5740,26
|
|
20240509,103100,315208360,5740,5740,5740,5740,0
|
|
20240509,103000,315208360,5740,5740,5740,5740,928
|
|
20240509,102900,309881640,5740,5740,5740,5740,0
|
|
20240509,102800,309881640,5740,5740,5740,5740,0
|
|
20240509,102700,309881640,5740,5740,5740,5740,1
|
|
20240509,102600,309875900,5750,5750,5750,5750,0
|
|
20240509,102500,309875900,5750,5750,5750,5750,90
|
|
20240509,102400,309358400,5740,5740,5740,5730,510
|
|
20240509,102300,306431030,5740,5740,5740,5730,1494
|
|
20240509,102200,297855480,5740,5740,5740,5740,0
|
|
20240509,102100,297855480,5740,5740,5740,5740,10
|
|
20240509,102000,297798080,5730,5730,5750,5730,3464
|
|
20240509,101900,277948280,5730,5740,5740,5730,491
|
|
20240509,101800,275132850,5740,5740,5740,5740,1
|
|
20240509,101700,275127110,5750,5750,5750,5750,141
|
|
20240509,101600,274316360,5760,5760,5760,5760,0
|
|
20240509,101500,274316360,5760,5760,5760,5760,2
|
|
20240509,101400,274304840,5760,5750,5760,5750,11
|
|
20240509,101300,274241580,5760,5760,5760,5760,201
|
|
20240509,101200,273083820,5730,5760,5760,5730,1601
|
|
20240509,101100,263900660,5740,5760,5760,5740,511
|
|
20240509,101000,260966060,5760,5760,5760,5760,289
|
|
20240509,100900,259301420,5760,5760,5760,5760,100
|
|
20240509,100800,258725420,5740,5750,5750,5740,200
|
|
20240509,100700,257575520,5760,5750,5760,5750,21
|
|
20240509,100600,257454570,5760,5760,5760,5760,0
|
|
20240509,100500,257454570,5760,5760,5760,5760,6
|
|
20240509,100400,257420010,5760,5760,5760,5760,0
|
|
20240509,100300,257420010,5760,5760,5760,5760,1
|
|
20240509,100200,257414250,5760,5760,5760,5760,1
|
|
20240509,100100,257408490,5760,5760,5760,5750,217
|
|
20240509,100000,256158590,5750,5750,5750,5750,114
|
|
20240509,095900,255503090,5750,5750,5750,5750,26
|
|
20240509,095800,255353590,5750,5750,5750,5750,130
|
|
20240509,095700,254606090,5760,5760,5760,5760,0
|
|
20240509,095600,254606090,5760,5760,5760,5760,0
|
|
20240509,095500,254606090,5760,5760,5760,5760,36
|
|
20240509,095400,254398730,5770,5770,5770,5770,0
|
|
20240509,095300,254398730,5770,5770,5770,5770,0
|
|
20240509,095200,254398730,5770,5770,5770,5770,1
|
|
20240509,095100,254392960,5760,5760,5760,5760,0
|
|
20240509,095000,254392960,5760,5760,5760,5760,40
|
|
20240509,094900,254162560,5770,5770,5770,5770,0
|
|
20240509,094800,254162560,5770,5770,5770,5770,51
|
|
20240509,094700,253868290,5770,5770,5770,5770,1
|
|
20240509,094600,253862520,5770,5770,5770,5770,2
|
|
20240509,094500,253850980,5770,5760,5770,5760,210
|
|
20240509,094400,252641180,5770,5770,5770,5770,1
|
|
20240509,094300,252635410,5770,5770,5770,5770,24
|
|
20240509,094200,252496930,5760,5760,5760,5760,20
|
|
20240509,094100,252381730,5750,5760,5760,5750,120
|
|
20240509,094000,251690730,5770,5770,5770,5770,33
|
|
20240509,093900,251500320,5770,5770,5770,5770,59
|
|
20240509,093800,251159890,5790,5790,5790,5790,50
|
|
20240509,093700,250870390,5790,5780,5790,5750,1931
|
|
20240509,093600,239752990,5760,5780,5780,5760,314
|
|
20240509,093500,237944070,5760,5760,5760,5760,9
|
|
20240509,093400,237892230,5760,5760,5770,5760,4130
|
|
20240509,093300,214099430,5760,5770,5770,5760,177
|
|
20240509,093200,213079590,5780,5770,5780,5770,11
|
|
20240509,093100,213016110,5770,5780,5780,5770,4
|
|
20240509,093000,212993020,5770,5760,5790,5760,34
|
|
20240509,092900,212797090,5790,5790,5790,5790,1
|
|
20240509,092800,212791300,5780,5780,5780,5780,1204
|
|
20240509,092700,205832180,5780,5770,5780,5760,350
|
|
20240509,092600,203816000,5770,5770,5770,5770,66
|
|
20240509,092500,203435180,5770,5770,5770,5770,700
|
|
20240509,092400,199396180,5770,5760,5770,5750,382
|
|
20240509,092300,197195120,5750,5750,5750,5750,105
|
|
20240509,092200,196591370,5730,5750,5750,5730,100
|
|
20240509,092100,196017140,5750,5750,5750,5750,25
|
|
20240509,092000,195873390,5750,5740,5750,5720,6267
|
|
20240509,091900,159908140,5720,5710,5730,5710,841
|
|
20240509,091800,155099620,5710,5710,5710,5700,457
|
|
20240509,091700,152492220,5740,5730,5740,5700,6275
|
|
20240509,091600,116666990,5730,5730,5730,5730,491
|
|
20240509,091500,113853560,5730,5730,5740,5730,310
|
|
20240509,091400,112077250,5740,5740,5740,5740,522
|
|
20240509,091300,109080970,5740,5750,5750,5720,2886
|
|
20240509,091200,92552180,5750,5750,5750,5750,327
|
|
20240509,091100,90671930,5750,5770,5770,5730,7102
|
|
20240509,091000,49897150,5770,5770,5780,5760,779
|
|
20240509,090900,45406860,5780,5780,5820,5760,1621
|
|
20240509,090800,36049630,5780,5780,5780,5780,8
|
|
20240509,090700,36003390,5780,5780,5780,5780,8
|
|
20240509,090600,35957150,5780,5780,5790,5760,1006
|
|
20240509,090500,30152880,5780,5790,5790,5780,195
|
|
20240509,090400,29023900,5790,5790,5800,5770,711
|
|
20240509,090300,24920530,5800,5830,5830,5790,311
|
|
20240509,090200,23107790,5830,5830,5830,5770,2097
|
|
20240509,090100,10939400,5830,5800,5830,5800,519
|
|
20240509,090000,7914930,5790,5790,5790,5790,1367
|