602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185900,733586110,5700,5700,5700,5700,857
|
|
20240509,185800,733586110,5700,5700,5700,5700,0
|
|
20240509,185700,733586110,5700,5700,5700,5700,0
|
|
20240509,185600,733586110,5700,5700,5700,5700,0
|
|
20240509,185500,733586110,5700,5700,5700,5700,0
|
|
20240509,185400,733586110,5700,5700,5700,5700,0
|
|
20240509,185300,733586110,5700,5700,5700,5700,0
|
|
20240509,185200,733586110,5700,5700,5700,5700,0
|
|
20240509,185100,733586110,5700,5700,5700,5700,0
|
|
20240509,185000,733586110,5700,5700,5700,5700,0
|
|
20240509,184900,733586110,5700,5700,5700,5700,0
|
|
20240509,184800,733586110,5700,5700,5700,5700,0
|
|
20240509,184700,733586110,5700,5700,5700,5700,0
|
|
20240509,184600,733586110,5700,5700,5700,5700,0
|
|
20240509,184500,733586110,5700,5700,5700,5700,0
|
|
20240509,184400,733586110,5700,5700,5700,5700,0
|
|
20240509,184300,733586110,5700,5700,5700,5700,0
|
|
20240509,184200,733586110,5700,5700,5700,5700,0
|
|
20240509,184100,733586110,5700,5700,5700,5700,0
|
|
20240509,184000,733586110,5700,5700,5700,5700,0
|
|
20240509,183900,733586110,5700,5700,5700,5700,0
|
|
20240509,183800,733586110,5700,5700,5700,5700,0
|
|
20240509,183700,733586110,5700,5700,5700,5700,0
|
|
20240509,183600,733586110,5700,5700,5700,5700,0
|
|
20240509,183500,733586110,5700,5700,5700,5700,0
|
|
20240509,183400,733586110,5700,5700,5700,5700,0
|
|
20240509,183300,733586110,5700,5700,5700,5700,0
|
|
20240509,183200,733586110,5700,5700,5700,5700,0
|
|
20240509,183100,733586110,5700,5700,5700,5700,0
|
|
20240509,183000,733586110,5700,5700,5700,5700,0
|
|
20240509,182900,733586110,5700,5700,5700,5700,857
|
|
20240509,182800,733586110,5700,5700,5700,5700,0
|
|
20240509,182700,733586110,5700,5700,5700,5700,0
|
|
20240509,182600,733586110,5700,5700,5700,5700,0
|
|
20240509,182500,733586110,5700,5700,5700,5700,0
|
|
20240509,182400,733586110,5700,5700,5700,5700,0
|
|
20240509,182300,733586110,5700,5700,5700,5700,0
|
|
20240509,182200,733586110,5700,5700,5700,5700,0
|
|
20240509,182100,733586110,5700,5700,5700,5700,0
|
|
20240509,182000,733586110,5700,5700,5700,5700,0
|
|
20240509,181900,733586110,5700,5700,5700,5700,0
|
|
20240509,181800,733586110,5700,5700,5700,5700,0
|
|
20240509,181700,733586110,5700,5700,5700,5700,0
|
|
20240509,181600,733586110,5700,5700,5700,5700,0
|
|
20240509,181500,733586110,5700,5700,5700,5700,0
|
|
20240509,181400,733586110,5700,5700,5700,5700,0
|
|
20240509,181300,733586110,5700,5700,5700,5700,0
|
|
20240509,181200,733586110,5700,5700,5700,5700,0
|
|
20240509,181100,733586110,5700,5700,5700,5700,0
|
|
20240509,181000,733586110,5700,5700,5700,5700,0
|
|
20240509,180900,733586110,5700,5700,5700,5700,0
|
|
20240509,180800,733586110,5700,5700,5700,5700,0
|
|
20240509,180700,733586110,5700,5700,5700,5700,0
|
|
20240509,180600,733586110,5700,5700,5700,5700,0
|
|
20240509,180500,733586110,5700,5700,5700,5700,0
|
|
20240509,180400,733586110,5700,5700,5700,5700,0
|
|
20240509,180300,733586110,5700,5700,5700,5700,0
|
|
20240509,180200,733586110,5700,5700,5700,5700,0
|
|
20240509,180100,733586110,5700,5700,5700,5700,0
|
|
20240509,180000,733586110,5700,5700,5700,5700,0
|
|
20240509,175900,733586110,5700,5700,5700,5700,857
|
|
20240509,175800,733586110,5700,5700,5700,5700,0
|
|
20240509,175700,733586110,5700,5700,5700,5700,0
|
|
20240509,175600,733586110,5700,5700,5700,5700,0
|
|
20240509,175500,733586110,5700,5700,5700,5700,0
|
|
20240509,175400,733586110,5700,5700,5700,5700,0
|
|
20240509,175300,733586110,5700,5700,5700,5700,0
|
|
20240509,175200,733586110,5700,5700,5700,5700,0
|
|
20240509,175100,733586110,5700,5700,5700,5700,0
|
|
20240509,175000,733586110,5700,5700,5700,5700,0
|
|
20240509,174900,733586110,5700,5700,5700,5700,0
|
|
20240509,174800,733586110,5700,5700,5700,5700,0
|
|
20240509,174700,733586110,5700,5700,5700,5700,0
|
|
20240509,174600,733586110,5700,5700,5700,5700,0
|
|
20240509,174500,733586110,5700,5700,5700,5700,0
|
|
20240509,174400,733586110,5700,5700,5700,5700,0
|
|
20240509,174300,733586110,5700,5700,5700,5700,0
|
|
20240509,174200,733586110,5700,5700,5700,5700,0
|
|
20240509,174100,733586110,5700,5700,5700,5700,0
|
|
20240509,174000,733586110,5700,5700,5700,5700,0
|
|
20240509,173900,733586110,5700,5700,5700,5700,0
|
|
20240509,173800,733586110,5700,5700,5700,5700,0
|
|
20240509,173700,733586110,5700,5700,5700,5700,0
|
|
20240509,173600,733586110,5700,5700,5700,5700,0
|
|
20240509,173500,733586110,5700,5700,5700,5700,0
|
|
20240509,173400,733586110,5700,5700,5700,5700,0
|
|
20240509,173300,733586110,5700,5700,5700,5700,0
|
|
20240509,173200,733586110,5700,5700,5700,5700,0
|
|
20240509,173100,733586110,5700,5700,5700,5700,0
|
|
20240509,173000,733586110,5700,5700,5700,5700,0
|
|
20240509,172900,733586110,5700,5700,5700,5700,857
|
|
20240509,172800,733586110,5700,5700,5700,5700,0
|
|
20240509,172700,733586110,5700,5700,5700,5700,0
|
|
20240509,172600,733586110,5700,5700,5700,5700,0
|
|
20240509,172500,733586110,5700,5700,5700,5700,0
|
|
20240509,172400,733586110,5700,5700,5700,5700,0
|
|
20240509,172300,733586110,5700,5700,5700,5700,0
|
|
20240509,172200,733586110,5700,5700,5700,5700,0
|
|
20240509,172100,733586110,5700,5700,5700,5700,0
|
|
20240509,172000,733586110,5700,5700,5700,5700,0
|
|
20240509,171900,733586110,5700,5700,5700,5700,0
|
|
20240509,171800,733586110,5700,5700,5700,5700,0
|
|
20240509,171700,733586110,5700,5700,5700,5700,0
|
|
20240509,171600,733586110,5700,5700,5700,5700,0
|
|
20240509,171500,733586110,5700,5700,5700,5700,0
|
|
20240509,171400,733586110,5700,5700,5700,5700,0
|
|
20240509,171300,733586110,5700,5700,5700,5700,0
|
|
20240509,171200,733586110,5700,5700,5700,5700,0
|
|
20240509,171100,733586110,5700,5700,5700,5700,0
|
|
20240509,171000,733586110,5700,5700,5700,5700,0
|
|
20240509,170900,733586110,5700,5700,5700,5700,0
|
|
20240509,170800,733586110,5700,5700,5700,5700,0
|
|
20240509,170700,733586110,5700,5700,5700,5700,0
|
|
20240509,170600,733586110,5700,5700,5700,5700,0
|
|
20240509,170500,733586110,5700,5700,5700,5700,0
|
|
20240509,170400,733586110,5700,5700,5700,5700,0
|
|
20240509,170300,733586110,5700,5700,5700,5700,0
|
|
20240509,170200,733586110,5700,5700,5700,5700,0
|
|
20240509,170100,733586110,5700,5700,5700,5700,0
|
|
20240509,170000,733586110,5700,5700,5700,5700,0
|
|
20240509,165900,733586110,5700,5700,5700,5700,857
|
|
20240509,165800,733586110,5700,5700,5700,5700,0
|
|
20240509,165700,733586110,5700,5700,5700,5700,0
|
|
20240509,165600,733586110,5700,5700,5700,5700,0
|
|
20240509,165500,733586110,5700,5700,5700,5700,0
|
|
20240509,165400,733586110,5700,5700,5700,5700,0
|
|
20240509,165300,733586110,5700,5700,5700,5700,0
|
|
20240509,165200,733586110,5700,5700,5700,5700,0
|
|
20240509,165100,733586110,5700,5700,5700,5700,0
|
|
20240509,165000,733586110,5700,5700,5700,5700,0
|
|
20240509,164900,733586110,5700,5700,5700,5700,0
|
|
20240509,164800,733586110,5700,5700,5700,5700,0
|
|
20240509,164700,733586110,5700,5700,5700,5700,0
|
|
20240509,164600,733586110,5700,5700,5700,5700,0
|
|
20240509,164500,733586110,5700,5700,5700,5700,0
|
|
20240509,164400,733586110,5700,5700,5700,5700,0
|
|
20240509,164300,733586110,5700,5700,5700,5700,0
|
|
20240509,164200,733586110,5700,5700,5700,5700,0
|
|
20240509,164100,733586110,5700,5700,5700,5700,0
|
|
20240509,164000,733586110,5700,5700,5700,5700,0
|
|
20240509,163900,733586110,5700,5700,5700,5700,0
|
|
20240509,163800,733586110,5700,5700,5700,5700,0
|
|
20240509,163700,733586110,5700,5700,5700,5700,0
|
|
20240509,163600,733586110,5700,5700,5700,5700,0
|
|
20240509,163500,733586110,5700,5700,5700,5700,0
|
|
20240509,163400,733586110,5700,5700,5700,5700,0
|
|
20240509,163300,733586110,5700,5700,5700,5700,0
|
|
20240509,163200,733586110,5700,5700,5700,5700,0
|
|
20240509,163100,733586110,5700,5700,5700,5700,0
|
|
20240509,163000,733586110,5700,5700,5700,5700,0
|
|
20240509,162900,733586110,5700,5700,5700,5700,857
|
|
20240509,162800,733586110,5700,5700,5700,5700,0
|
|
20240509,162700,733586110,5700,5700,5700,5700,0
|
|
20240509,162600,733586110,5700,5700,5700,5700,0
|
|
20240509,162500,733586110,5700,5700,5700,5700,0
|
|
20240509,162400,733586110,5700,5700,5700,5700,0
|
|
20240509,162300,733586110,5700,5700,5700,5700,0
|
|
20240509,162200,733586110,5700,5700,5700,5700,0
|
|
20240509,162100,733586110,5700,5700,5700,5700,0
|
|
20240509,162000,733586110,5700,5700,5700,5700,0
|
|
20240509,161900,733586110,5700,5700,5700,5700,0
|
|
20240509,161800,733586110,5700,5700,5700,5700,0
|
|
20240509,161700,733586110,5700,5700,5700,5700,0
|
|
20240509,161600,733586110,5700,5700,5700,5700,0
|
|
20240509,161500,733586110,5700,5700,5700,5700,0
|
|
20240509,161400,733586110,5700,5700,5700,5700,0
|
|
20240509,161300,733586110,5700,5700,5700,5700,0
|
|
20240509,161200,733586110,5700,5700,5700,5700,0
|
|
20240509,161100,733586110,5700,5700,5700,5700,0
|
|
20240509,161000,733586110,5700,5700,5700,5700,0
|
|
20240509,160900,733586110,5700,5700,5700,5700,0
|
|
20240509,160800,733586110,5700,5700,5700,5700,0
|
|
20240509,160700,733586110,5700,5700,5700,5700,0
|
|
20240509,160600,733586110,5700,5700,5700,5700,0
|
|
20240509,160500,733586110,5700,5700,5700,5700,0
|
|
20240509,160400,733586110,5700,5700,5700,5700,0
|
|
20240509,160300,733586110,5700,5700,5700,5700,0
|
|
20240509,160200,733586110,5700,5700,5700,5700,0
|
|
20240509,160100,733586110,5700,5700,5700,5700,0
|
|
20240509,160000,733586110,5700,5700,5700,5700,0
|
|
20240509,155900,733586110,5700,5700,5700,5700,857
|
|
20240509,155800,733586110,5700,5700,5700,5700,0
|
|
20240509,155700,733586110,5700,5700,5700,5700,0
|
|
20240509,155600,733586110,5700,5700,5700,5700,0
|
|
20240509,155500,733586110,5700,5700,5700,5700,0
|
|
20240509,155400,733586110,5700,5700,5700,5700,0
|
|
20240509,155300,733586110,5700,5700,5700,5700,0
|
|
20240509,155200,733586110,5700,5700,5700,5700,0
|
|
20240509,155100,733586110,5700,5700,5700,5700,0
|
|
20240509,155000,733586110,5700,5700,5700,5700,0
|
|
20240509,154900,733586110,5700,5700,5700,5700,0
|
|
20240509,154800,733586110,5700,5700,5700,5700,0
|
|
20240509,154700,733586110,5700,5700,5700,5700,0
|
|
20240509,154600,733586110,5700,5700,5700,5700,0
|
|
20240509,154500,733586110,5700,5700,5700,5700,0
|
|
20240509,154400,733586110,5700,5700,5700,5700,0
|
|
20240509,154300,733586110,5700,5700,5700,5700,0
|
|
20240509,154200,733586110,5700,5700,5700,5700,0
|
|
20240509,154100,733586110,5700,5700,5700,5700,0
|
|
20240509,154000,733586110,5700,5700,5700,5700,0
|
|
20240509,153900,733586110,5700,5700,5700,5700,0
|
|
20240509,153800,733586110,5700,5700,5700,5700,0
|
|
20240509,153700,733586110,5700,5700,5700,5700,0
|
|
20240509,153600,733586110,5700,5700,5700,5700,0
|
|
20240509,153500,733586110,5700,5700,5700,5700,0
|
|
20240509,153400,733586110,5700,5700,5700,5700,0
|
|
20240509,153300,733586110,5700,5700,5700,5700,0
|
|
20240509,153200,733586110,5700,5700,5700,5700,0
|
|
20240509,153100,733586110,5700,5700,5700,5700,0
|
|
20240509,153000,733586110,5700,5700,5700,5700,857
|
|
20240509,152900,728701210,5700,5700,5700,5700,0
|
|
20240509,152800,728701210,5700,5700,5700,5700,0
|
|
20240509,152700,728701210,5700,5700,5700,5700,0
|
|
20240509,152600,728701210,5700,5700,5700,5700,0
|
|
20240509,152500,728701210,5700,5700,5700,5700,0
|
|
20240509,152400,728701210,5700,5700,5700,5700,0
|
|
20240509,152300,728701210,5700,5700,5700,5700,0
|
|
20240509,152200,728701210,5700,5700,5700,5700,0
|
|
20240509,152100,728701210,5700,5700,5700,5700,0
|
|
20240509,152000,728701210,5700,5700,5700,5700,0
|
|
20240509,151900,728701210,5700,5700,5700,5690,582
|
|
20240509,151800,725384610,5700,5700,5700,5700,969
|
|
20240509,151700,719861310,5710,5710,5710,5710,0
|
|
20240509,151600,719861310,5710,5710,5710,5710,0
|
|
20240509,151500,719861310,5710,5710,5710,5710,30
|
|
20240509,151400,719690010,5710,5710,5710,5710,100
|
|
20240509,151300,719119010,5700,5710,5710,5700,40
|
|
20240509,151200,718890810,5710,5710,5710,5710,58
|
|
20240509,151100,718559630,5710,5710,5710,5710,0
|
|
20240509,151000,718559630,5710,5700,5710,5700,380
|
|
20240509,150900,716393520,5700,5700,5700,5700,150
|
|
20240509,150800,715538520,5700,5700,5700,5700,104
|
|
20240509,150700,714945720,5700,5700,5700,5700,38
|
|
20240509,150600,714729120,5700,5700,5700,5700,163
|
|
20240509,150500,713800020,5690,5690,5690,5690,200
|
|
20240509,150400,712662020,5700,5700,5700,5700,19
|
|
20240509,150300,712553720,5700,5700,5700,5700,13
|
|
20240509,150200,712479620,5700,5700,5700,5700,73
|
|
20240509,150100,712063520,5700,5700,5700,5700,554
|
|
20240509,150000,708905720,5710,5700,5710,5700,101
|
|
20240509,145900,708330010,5710,5710,5710,5710,0
|
|
20240509,145800,708330010,5710,5710,5710,5710,0
|
|
20240509,145700,708330010,5710,5710,5710,5710,1
|
|
20240509,145600,708324300,5690,5690,5690,5690,400
|
|
20240509,145500,706048300,5690,5690,5690,5690,228
|
|
20240509,145400,704750980,5690,5690,5690,5690,180
|
|
20240509,145300,703726780,5690,5690,5690,5690,200
|
|
20240509,145200,702588780,5690,5690,5690,5690,10
|
|
20240509,145100,702531880,5710,5710,5710,5710,0
|
|
20240509,145000,702531880,5710,5710,5710,5710,0
|
|
20240509,144900,702531880,5710,5710,5710,5710,0
|
|
20240509,144800,702531880,5710,5710,5710,5710,0
|
|
20240509,144700,702531880,5710,5710,5710,5710,0
|
|
20240509,144600,702531880,5710,5700,5710,5700,53
|
|
20240509,144500,702229340,5720,5720,5720,5720,0
|
|
20240509,144400,702229340,5720,5720,5720,5720,0
|
|
20240509,144300,702229340,5720,5700,5720,5680,133
|
|
20240509,144200,701471600,5710,5710,5710,5710,199
|
|
20240509,144100,700335310,5710,5710,5710,5710,30
|
|
20240509,144000,700164010,5710,5710,5710,5710,797
|
|
20240509,143900,695613140,5710,5710,5710,5710,0
|
|
20240509,143800,695613140,5710,5710,5710,5710,0
|
|
20240509,143700,695613140,5710,5690,5710,5690,452
|
|
20240509,143600,693041240,5690,5690,5690,5690,160
|
|
20240509,143500,692130840,5690,5700,5700,5690,344
|
|
20240509,143400,690173470,5710,5710,5710,5710,0
|
|
20240509,143300,690173470,5710,5710,5710,5710,0
|
|
20240509,143200,690173470,5710,5710,5710,5710,0
|
|
20240509,143100,690173470,5710,5710,5710,5690,2420
|
|
20240509,143000,676385930,5710,5710,5710,5710,0
|
|
20240509,142900,676385930,5710,5710,5710,5710,35
|
|
20240509,142800,676186080,5710,5710,5710,5710,0
|
|
20240509,142700,676186080,5710,5710,5710,5710,0
|
|
20240509,142600,676186080,5710,5710,5710,5710,0
|
|
20240509,142500,676186080,5710,5710,5710,5710,0
|
|
20240509,142400,676186080,5710,5710,5710,5710,0
|
|
20240509,142300,676186080,5710,5710,5710,5710,0
|
|
20240509,142200,676186080,5710,5710,5710,5710,1
|
|
20240509,142100,676180370,5700,5700,5700,5700,0
|
|
20240509,142000,676180370,5700,5710,5710,5700,1253
|
|
20240509,141900,669035740,5720,5720,5720,5720,0
|
|
20240509,141800,669035740,5720,5720,5720,5720,0
|
|
20240509,141700,669035740,5720,5720,5720,5720,0
|
|
20240509,141600,669035740,5720,5720,5720,5720,1
|
|
20240509,141500,669030020,5710,5710,5710,5710,103
|
|
20240509,141400,668441890,5710,5710,5710,5710,74
|
|
20240509,141300,668019350,5710,5710,5710,5710,401
|
|
20240509,141200,665729640,5710,5710,5710,5710,10
|
|
20240509,141100,665672540,5710,5710,5710,5710,0
|
|
20240509,141000,665672540,5710,5710,5710,5710,17
|
|
20240509,140900,665575470,5720,5720,5720,5720,0
|
|
20240509,140800,665575470,5720,5720,5720,5720,0
|
|
20240509,140700,665575470,5720,5720,5720,5720,0
|
|
20240509,140600,665575470,5720,5720,5720,5720,0
|
|
20240509,140500,665575470,5720,5720,5720,5720,0
|
|
20240509,140400,665575470,5720,5720,5720,5720,1
|
|
20240509,140300,665569750,5710,5710,5710,5710,1050
|
|
20240509,140200,659574250,5710,5710,5710,5710,1
|
|
20240509,140100,659568540,5700,5700,5700,5700,42
|
|
20240509,140000,659329140,5710,5710,5710,5710,0
|
|
20240509,135900,659329140,5710,5710,5710,5710,0
|
|
20240509,135800,659329140,5710,5710,5710,5710,0
|
|
20240509,135700,659329140,5710,5710,5710,5710,1430
|
|
20240509,135600,651163840,5710,5710,5710,5710,500
|
|
20240509,135500,648308840,5710,5710,5710,5710,8
|
|
20240509,135400,648263160,5720,5720,5720,5720,0
|
|
20240509,135300,648263160,5720,5720,5720,5720,1
|
|
20240509,135200,648257440,5720,5720,5720,5720,1
|
|
20240509,135100,648251720,5710,5710,5710,5710,20
|
|
20240509,135000,648137520,5720,5710,5720,5710,1500
|
|
20240509,134900,639572510,5720,5720,5720,5720,388
|
|
20240509,134800,637353150,5720,5720,5720,5720,1
|
|
20240509,134700,637347430,5720,5720,5720,5720,0
|
|
20240509,134600,637347430,5720,5720,5720,5720,0
|
|
20240509,134500,637347430,5720,5720,5720,5720,250
|
|
20240509,134400,635917430,5720,5720,5720,5720,0
|
|
20240509,134300,635917430,5720,5720,5720,5720,0
|
|
20240509,134200,635917430,5720,5720,5720,5720,0
|
|
20240509,134100,635917430,5720,5720,5720,5720,5
|
|
20240509,134000,635888830,5720,5710,5720,5710,2612
|
|
20240509,133900,620974300,5720,5720,5720,5720,984
|
|
20240509,133800,615345820,5720,5710,5720,5710,256
|
|
20240509,133700,613882520,5720,5720,5720,5720,0
|
|
20240509,133600,613882520,5720,5720,5720,5720,0
|
|
20240509,133500,613882520,5720,5720,5720,5720,0
|
|
20240509,133400,613882520,5720,5720,5720,5720,1
|
|
20240509,133300,613876800,5720,5720,5720,5720,0
|
|
20240509,133200,613876800,5720,5720,5720,5720,86
|
|
20240509,133100,613384880,5720,5720,5720,5720,3
|
|
20240509,133000,613367720,5730,5730,5730,5730,0
|
|
20240509,132900,613367720,5730,5730,5730,5730,0
|
|
20240509,132800,613367720,5730,5730,5730,5730,1
|
|
20240509,132700,613361990,5730,5730,5730,5730,0
|
|
20240509,132600,613361990,5730,5730,5730,5730,1
|
|
20240509,132500,613356260,5720,5730,5730,5720,101
|
|
20240509,132400,612778530,5720,5720,5720,5720,0
|
|
20240509,132300,612778530,5720,5720,5720,5720,74
|
|
20240509,132200,612355250,5720,5720,5720,5720,0
|
|
20240509,132100,612355250,5720,5720,5720,5720,0
|
|
20240509,132000,612355250,5720,5720,5720,5720,0
|
|
20240509,131900,612355250,5720,5720,5720,5720,0
|
|
20240509,131800,612355250,5720,5710,5720,5710,101
|
|
20240509,131700,611778530,5720,5720,5720,5720,1
|
|
20240509,131600,611772810,5720,5720,5720,5720,66
|
|
20240509,131500,611395290,5720,5720,5730,5720,820
|
|
20240509,131400,606703800,5720,5720,5720,5720,100
|
|
20240509,131300,606131800,5730,5720,5730,5720,709
|
|
20240509,131200,602076310,5720,5720,5720,5720,314
|
|
20240509,131100,600280230,5730,5730,5730,5730,0
|
|
20240509,131000,600280230,5730,5730,5730,5730,40
|
|
20240509,130900,600051030,5730,5730,5730,5730,0
|
|
20240509,130800,600051030,5730,5730,5730,5730,2
|
|
20240509,130700,600039570,5730,5730,5730,5730,0
|
|
20240509,130600,600039570,5730,5730,5730,5730,0
|
|
20240509,130500,600039570,5730,5730,5730,5730,75
|
|
20240509,130400,599609820,5730,5730,5730,5730,1
|
|
20240509,130300,599604090,5720,5720,5720,5720,300
|
|
20240509,130200,597888090,5720,5720,5720,5720,0
|
|
20240509,130100,597888090,5720,5720,5720,5720,30
|
|
20240509,130000,597716490,5720,5720,5720,5720,1000
|
|
20240509,125900,591996490,5730,5730,5730,5730,1
|
|
20240509,125800,591990760,5720,5720,5720,5720,2
|
|
20240509,125700,591979320,5730,5730,5730,5730,0
|
|
20240509,125600,591979320,5730,5730,5730,5730,0
|
|
20240509,125500,591979320,5730,5730,5730,5730,0
|
|
20240509,125400,591979320,5730,5730,5730,5730,0
|
|
20240509,125300,591979320,5730,5730,5730,5730,0
|
|
20240509,125200,591979320,5730,5730,5730,5730,0
|
|
20240509,125100,591979320,5730,5730,5730,5730,0
|
|
20240509,125000,591979320,5730,5730,5730,5730,0
|
|
20240509,124900,591979320,5730,5730,5730,5730,1
|
|
20240509,124800,591973590,5720,5720,5720,5720,0
|
|
20240509,124700,591973590,5720,5720,5720,5720,0
|
|
20240509,124600,591973590,5720,5730,5730,5720,55
|
|
20240509,124500,591658980,5720,5720,5720,5720,3000
|
|
20240509,124400,574498980,5720,5720,5720,5720,250
|
|
20240509,124300,573068980,5720,5720,5720,5720,20
|
|
20240509,124200,572954580,5720,5720,5720,5720,0
|
|
20240509,124100,572954580,5720,5720,5720,5720,50
|
|
20240509,124000,572668580,5720,5720,5720,5720,161
|
|
20240509,123900,571747660,5730,5730,5730,5730,0
|
|
20240509,123800,571747660,5730,5730,5730,5730,0
|
|
20240509,123700,571747660,5730,5730,5730,5730,0
|
|
20240509,123600,571747660,5730,5720,5730,5720,4
|
|
20240509,123500,571724770,5730,5730,5730,5730,140
|
|
20240509,123400,570922570,5730,5730,5730,5730,10
|
|
20240509,123300,570865270,5730,5730,5730,5730,0
|
|
20240509,123200,570865270,5730,5730,5730,5730,1
|
|
20240509,123100,570859540,5720,5720,5720,5720,0
|
|
20240509,123000,570859540,5720,5720,5720,5720,0
|
|
20240509,122900,570859540,5720,5720,5720,5720,195
|
|
20240509,122800,569744140,5730,5730,5730,5730,0
|
|
20240509,122700,569744140,5730,5730,5730,5730,8
|
|
20240509,122600,569698300,5720,5720,5720,5720,2000
|
|
20240509,122500,558258300,5730,5730,5730,5730,3
|
|
20240509,122400,558241110,5720,5720,5720,5720,2333
|
|
20240509,122300,544896350,5720,5720,5730,5720,1071
|
|
20240509,122200,538770220,5720,5720,5720,5720,62
|
|
20240509,122100,538415580,5720,5720,5720,5720,0
|
|
20240509,122000,538415580,5720,5720,5720,5720,1
|
|
20240509,121900,538409860,5720,5720,5720,5720,0
|
|
20240509,121800,538409860,5720,5720,5720,5720,0
|
|
20240509,121700,538409860,5720,5720,5720,5720,51
|
|
20240509,121600,538118140,5720,5720,5720,5720,504
|
|
20240509,121500,535235260,5730,5730,5730,5730,0
|
|
20240509,121400,535235260,5730,5730,5730,5730,1
|
|
20240509,121300,535229530,5730,5730,5730,5730,0
|
|
20240509,121200,535229530,5730,5730,5730,5730,0
|
|
20240509,121100,535229530,5730,5730,5730,5730,0
|
|
20240509,121000,535229530,5730,5730,5730,5730,1
|
|
20240509,120900,535223800,5710,5710,5710,5710,0
|
|
20240509,120800,535223800,5710,5710,5710,5710,0
|
|
20240509,120700,535223800,5710,5710,5710,5710,48
|
|
20240509,120600,534949720,5730,5710,5730,5710,2017
|
|
20240509,120500,523432620,5710,5710,5710,5710,10
|
|
20240509,120400,523375520,5710,5720,5720,5710,148
|
|
20240509,120300,522529050,5720,5720,5720,5720,0
|
|
20240509,120200,522529050,5720,5720,5720,5720,1
|
|
20240509,120100,522523330,5720,5720,5720,5720,335
|
|
20240509,120000,520607130,5720,5720,5720,5720,0
|
|
20240509,115900,520607130,5720,5720,5720,5720,0
|
|
20240509,115800,520607130,5720,5720,5720,5720,100
|
|
20240509,115700,520035130,5720,5720,5720,5720,0
|
|
20240509,115600,520035130,5720,5720,5720,5720,0
|
|
20240509,115500,520035130,5720,5720,5720,5720,0
|
|
20240509,115400,520035130,5720,5720,5720,5720,226
|
|
20240509,115300,518742410,5720,5720,5720,5720,0
|
|
20240509,115200,518742410,5720,5720,5720,5720,68
|
|
20240509,115100,518353450,5730,5730,5730,5730,0
|
|
20240509,115000,518353450,5730,5730,5730,5730,79
|
|
20240509,114900,517900780,5730,5730,5730,5730,1
|
|
20240509,114800,517895050,5720,5720,5720,5720,740
|
|
20240509,114700,513662250,5730,5730,5730,5730,4
|
|
20240509,114600,513639330,5730,5730,5730,5730,61
|
|
20240509,114500,513289800,5730,5730,5730,5730,0
|
|
20240509,114400,513289800,5730,5730,5730,5730,0
|
|
20240509,114300,513289800,5730,5730,5730,5730,10
|
|
20240509,114200,513232500,5730,5730,5730,5730,0
|
|
20240509,114100,513232500,5730,5730,5730,5730,2
|
|
20240509,114000,513221040,5730,5730,5730,5730,1
|
|
20240509,113900,513215310,5720,5720,5720,5720,0
|
|
20240509,113800,513215310,5720,5720,5730,5720,800
|
|
20240509,113700,508639300,5720,5720,5720,5720,50
|
|
20240509,113600,508353300,5730,5730,5730,5730,0
|
|
20240509,113500,508353300,5730,5730,5730,5730,0
|
|
20240509,113400,508353300,5730,5730,5730,5730,8
|
|
20240509,113300,508307460,5720,5720,5720,5720,0
|
|
20240509,113200,508307460,5720,5720,5720,5720,390
|
|
20240509,113100,506076660,5720,5720,5720,5720,210
|
|
20240509,113000,504875460,5730,5730,5730,5730,0
|
|
20240509,112900,504875460,5730,5730,5730,5730,0
|
|
20240509,112800,504875460,5730,5730,5730,5730,0
|
|
20240509,112700,504875460,5730,5730,5740,5730,1241
|
|
20240509,112600,497764520,5730,5730,5730,5730,350
|
|
20240509,112500,495759020,5730,5740,5740,5730,32
|
|
20240509,112400,495575560,5740,5740,5740,5740,30
|
|
20240509,112300,495403360,5740,5740,5740,5740,0
|
|
20240509,112200,495403360,5740,5740,5740,5740,0
|
|
20240509,112100,495403360,5740,5730,5740,5730,199
|
|
20240509,112000,494262830,5740,5740,5740,5740,0
|
|
20240509,111900,494262830,5740,5740,5740,5740,397
|
|
20240509,111800,491984050,5740,5740,5740,5740,1
|
|
20240509,111700,491978310,5730,5730,5730,5730,242
|
|
20240509,111600,490591650,5730,5730,5730,5730,884
|
|
20240509,111500,485526330,5730,5730,5730,5730,0
|
|
20240509,111400,485526330,5730,5730,5730,5730,81
|
|
20240509,111300,485062200,5730,5740,5740,5730,11
|
|
20240509,111200,484999160,5730,5730,5730,5730,131
|
|
20240509,111100,484248530,5740,5740,5740,5740,10
|
|
20240509,111000,484191130,5740,5740,5740,5740,0
|
|
20240509,110900,484191130,5740,5740,5740,5740,1
|
|
20240509,110800,484185390,5730,5730,5740,5730,69
|
|
20240509,110700,483789950,5730,5730,5730,5730,54
|
|
20240509,110600,483480530,5730,5730,5730,5730,1200
|
|
20240509,110500,476604530,5740,5740,5740,5740,0
|
|
20240509,110400,476604530,5740,5730,5740,5730,183
|
|
20240509,110300,475554430,5730,5730,5730,5730,0
|
|
20240509,110200,475554430,5730,5710,5730,5710,251
|
|
20240509,110100,474117720,5730,5730,5730,5730,50
|
|
20240509,110000,473831220,5730,5730,5730,5730,0
|
|
20240509,105900,473831220,5730,5720,5730,5720,35
|
|
20240509,105800,473630990,5720,5720,5720,5720,958
|
|
20240509,105700,468151230,5720,5730,5730,5720,210
|
|
20240509,105600,466949930,5730,5730,5730,5730,100
|
|
20240509,105500,466376930,5730,5730,5730,5730,0
|
|
20240509,105400,466376930,5730,5730,5730,5730,1
|
|
20240509,105300,466371200,5720,5720,5720,5720,1010
|
|
20240509,105200,460594000,5720,5720,5720,5720,530
|
|
20240509,105100,457562400,5720,5720,5720,5720,400
|
|
20240509,105000,455274400,5730,5730,5730,5730,0
|
|
20240509,104900,455274400,5730,5730,5730,5730,80
|
|
20240509,104800,454816000,5730,5730,5730,5730,0
|
|
20240509,104700,454816000,5730,5730,5730,5730,224
|
|
20240509,104600,453532480,5730,5730,5730,5730,200
|
|
20240509,104500,452386480,5730,5730,5730,5730,2
|
|
20240509,104400,452375020,5730,5730,5740,5730,15
|
|
20240509,104300,452289060,5730,5730,5730,5730,0
|
|
20240509,104200,452289060,5730,5730,5730,5730,1222
|
|
20240509,104100,445287000,5740,5740,5740,5740,100
|
|
20240509,104000,444713000,5730,5730,5730,5730,2
|
|
20240509,103900,444701540,5730,5730,5730,5730,211
|
|
20240509,103800,443492510,5740,5740,5740,5740,0
|
|
20240509,103700,443492510,5740,5740,5740,5740,10
|
|
20240509,103600,443435110,5740,5730,5740,5730,544
|
|
20240509,103500,440317800,5740,5730,5740,5730,78
|
|
20240509,103400,439870180,5730,5740,5740,5730,603
|
|
20240509,103300,436414960,5730,5730,5730,5730,10
|
|
20240509,103200,436357660,5730,5730,5730,5720,1741
|
|
20240509,103100,426387640,5730,5730,5730,5730,3460
|
|
20240509,103000,406561840,5740,5740,5740,5740,34
|
|
20240509,102900,406366680,5740,5740,5740,5740,5
|
|
20240509,102800,406337980,5740,5740,5740,5740,1
|
|
20240509,102700,406332240,5730,5720,5730,5720,132
|
|
20240509,102600,405576580,5730,5730,5730,5730,30
|
|
20240509,102500,405404680,5730,5730,5730,5730,318
|
|
20240509,102400,403582540,5730,5730,5730,5730,3
|
|
20240509,102300,403565350,5730,5730,5730,5730,3
|
|
20240509,102200,403548160,5740,5740,5740,5740,75
|
|
20240509,102100,403117660,5730,5740,5740,5730,271
|
|
20240509,102000,401562830,5730,5730,5740,5730,979
|
|
20240509,101900,395945760,5740,5740,5740,5740,1
|
|
20240509,101800,395940020,5730,5730,5730,5730,130
|
|
20240509,101700,395195120,5720,5720,5720,5720,1028
|
|
20240509,101600,389314960,5730,5730,5730,5730,304
|
|
20240509,101500,387573040,5740,5740,5740,5740,111
|
|
20240509,101400,386935900,5730,5740,5740,5730,196
|
|
20240509,101300,385812810,5730,5730,5730,5730,144
|
|
20240509,101200,384987690,5740,5740,5740,5740,341
|
|
20240509,101100,383030350,5740,5740,5740,5740,200
|
|
20240509,101000,381882350,5740,5740,5740,5740,3
|
|
20240509,100900,381865130,5740,5730,5740,5730,203
|
|
20240509,100800,380701910,5730,5730,5740,5730,719
|
|
20240509,100700,376582030,5740,5740,5740,5740,0
|
|
20240509,100600,376582030,5740,5740,5740,5730,3535
|
|
20240509,100500,356291660,5750,5750,5750,5750,34
|
|
20240509,100400,356096160,5740,5750,5750,5740,445
|
|
20240509,100300,353537710,5750,5750,5750,5750,248
|
|
20240509,100200,352111710,5750,5750,5750,5750,0
|
|
20240509,100100,352111710,5750,5740,5750,5740,101
|
|
20240509,100000,351531960,5750,5750,5750,5750,573
|
|
20240509,095900,348237210,5750,5740,5750,5740,116
|
|
20240509,095800,347570490,5740,5750,5750,5740,99
|
|
20240509,095700,347002120,5740,5740,5740,5740,0
|
|
20240509,095600,347002120,5740,5750,5750,5740,264
|
|
20240509,095500,345486560,5750,5750,5750,5750,27
|
|
20240509,095400,345331310,5750,5750,5750,5750,5
|
|
20240509,095300,345302560,5750,5760,5760,5750,610
|
|
20240509,095200,341792970,5760,5750,5760,5750,500
|
|
20240509,095100,338914060,5750,5750,5760,5750,1285
|
|
20240509,095000,331525290,5760,5750,5760,5740,5480
|
|
20240509,094900,300023190,5740,5730,5750,5730,1457
|
|
20240509,094800,291660560,5720,5720,5720,5720,362
|
|
20240509,094700,289589920,5730,5730,5730,5730,1849
|
|
20240509,094600,278995150,5730,5740,5740,5730,128
|
|
20240509,094500,278260440,5740,5740,5740,5740,2
|
|
20240509,094400,278248960,5740,5730,5740,5730,346
|
|
20240509,094300,276266370,5730,5730,5740,5730,303
|
|
20240509,094200,274530160,5740,5740,5740,5740,96
|
|
20240509,094100,273979120,5740,5740,5740,5740,33
|
|
20240509,094000,273789700,5740,5740,5740,5740,603
|
|
20240509,093900,270328480,5720,5730,5730,5720,2144
|
|
20240509,093800,258056650,5730,5730,5730,5710,5294
|
|
20240509,093700,227782690,5730,5730,5730,5730,228
|
|
20240509,093600,226476250,5740,5740,5750,5740,758
|
|
20240509,093500,222125320,5740,5740,5740,5740,700
|
|
20240509,093400,218107320,5750,5740,5750,5740,183
|
|
20240509,093300,217056610,5750,5750,5750,5740,33
|
|
20240509,093200,216866870,5740,5740,5740,5740,20
|
|
20240509,093100,216752070,5740,5740,5740,5740,51
|
|
20240509,093000,216459330,5740,5740,5740,5740,257
|
|
20240509,092900,214984150,5740,5750,5750,5740,932
|
|
20240509,092800,209634460,5740,5740,5750,5740,323
|
|
20240509,092700,207780240,5740,5750,5750,5730,769
|
|
20240509,092600,203369980,5740,5740,5750,5730,225
|
|
20240509,092500,202078570,5740,5740,5750,5730,736
|
|
20240509,092400,197853940,5740,5740,5740,5730,112
|
|
20240509,092300,197211070,5740,5730,5750,5720,7121
|
|
20240509,092200,156385180,5730,5730,5730,5730,150
|
|
20240509,092100,155525680,5730,5710,5730,5710,1248
|
|
20240509,092000,148389760,5720,5710,5720,5710,770
|
|
20240509,091900,143986080,5710,5720,5720,5710,196
|
|
20240509,091800,142865060,5710,5710,5710,5710,0
|
|
20240509,091700,142865060,5710,5710,5730,5710,958
|
|
20240509,091600,137392890,5730,5730,5730,5710,2113
|
|
20240509,091500,125293100,5720,5730,5730,5710,1864
|
|
20240509,091400,114631070,5720,5730,5730,5720,820
|
|
20240509,091300,109936470,5730,5720,5730,5720,2166
|
|
20240509,091200,97543820,5720,5720,5730,5720,737
|
|
20240509,091100,93327830,5720,5730,5730,5720,200
|
|
20240509,091000,92182810,5730,5730,5730,5720,1194
|
|
20240509,090900,85341210,5730,5740,5740,5730,179
|
|
20240509,090800,84315530,5740,5740,5740,5730,2088
|
|
20240509,090700,72339920,5720,5720,5740,5720,4220
|
|
20240509,090600,48158500,5720,5720,5730,5720,1166
|
|
20240509,090500,41488970,5720,5730,5730,5720,1024
|
|
20240509,090400,35626370,5720,5720,5730,5700,1943
|
|
20240509,090300,24512260,5720,5700,5720,5700,449
|
|
20240509,090200,21951120,5700,5700,5700,5680,759
|
|
20240509,090100,17632740,5700,5700,5720,5690,1245
|
|
20240509,090000,10534540,5700,5680,5700,5680,1666
|