628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192500,949745780,8500,8500,8500,8500,1730
|
|
20240510,192400,949745780,8500,8500,8500,8500,0
|
|
20240510,192300,949745780,8500,8500,8500,8500,0
|
|
20240510,192200,949745780,8500,8500,8500,8500,0
|
|
20240510,192100,949745780,8500,8500,8500,8500,0
|
|
20240510,192000,949745780,8500,8500,8500,8500,0
|
|
20240510,191900,949745780,8500,8500,8500,8500,0
|
|
20240510,191800,949745780,8500,8500,8500,8500,0
|
|
20240510,191700,949745780,8500,8500,8500,8500,0
|
|
20240510,191600,949745780,8500,8500,8500,8500,0
|
|
20240510,191500,949745780,8500,8500,8500,8500,0
|
|
20240510,191400,949745780,8500,8500,8500,8500,0
|
|
20240510,191300,949745780,8500,8500,8500,8500,0
|
|
20240510,191200,949745780,8500,8500,8500,8500,0
|
|
20240510,191100,949745780,8500,8500,8500,8500,0
|
|
20240510,191000,949745780,8500,8500,8500,8500,0
|
|
20240510,190900,949745780,8500,8500,8500,8500,0
|
|
20240510,190800,949745780,8500,8500,8500,8500,0
|
|
20240510,190700,949745780,8500,8500,8500,8500,0
|
|
20240510,190600,949745780,8500,8500,8500,8500,0
|
|
20240510,190500,949745780,8500,8500,8500,8500,0
|
|
20240510,190400,949745780,8500,8500,8500,8500,0
|
|
20240510,190300,949745780,8500,8500,8500,8500,0
|
|
20240510,190200,949745780,8500,8500,8500,8500,0
|
|
20240510,190100,949745780,8500,8500,8500,8500,0
|
|
20240510,190000,949745780,8500,8500,8500,8500,0
|
|
20240510,185900,949745780,8500,8500,8500,8500,0
|
|
20240510,185800,949745780,8500,8500,8500,8500,0
|
|
20240510,185700,949745780,8500,8500,8500,8500,0
|
|
20240510,185600,949745780,8500,8500,8500,8500,0
|
|
20240510,185500,949745780,8500,8500,8500,8500,1730
|
|
20240510,185400,949745780,8500,8500,8500,8500,0
|
|
20240510,185300,949745780,8500,8500,8500,8500,0
|
|
20240510,185200,949745780,8500,8500,8500,8500,0
|
|
20240510,185100,949745780,8500,8500,8500,8500,0
|
|
20240510,185000,949745780,8500,8500,8500,8500,0
|
|
20240510,184900,949745780,8500,8500,8500,8500,0
|
|
20240510,184800,949745780,8500,8500,8500,8500,0
|
|
20240510,184700,949745780,8500,8500,8500,8500,0
|
|
20240510,184600,949745780,8500,8500,8500,8500,0
|
|
20240510,184500,949745780,8500,8500,8500,8500,0
|
|
20240510,184400,949745780,8500,8500,8500,8500,0
|
|
20240510,184300,949745780,8500,8500,8500,8500,0
|
|
20240510,184200,949745780,8500,8500,8500,8500,0
|
|
20240510,184100,949745780,8500,8500,8500,8500,0
|
|
20240510,184000,949745780,8500,8500,8500,8500,0
|
|
20240510,183900,949745780,8500,8500,8500,8500,0
|
|
20240510,183800,949745780,8500,8500,8500,8500,0
|
|
20240510,183700,949745780,8500,8500,8500,8500,0
|
|
20240510,183600,949745780,8500,8500,8500,8500,0
|
|
20240510,183500,949745780,8500,8500,8500,8500,0
|
|
20240510,183400,949745780,8500,8500,8500,8500,0
|
|
20240510,183300,949745780,8500,8500,8500,8500,0
|
|
20240510,183200,949745780,8500,8500,8500,8500,0
|
|
20240510,183100,949745780,8500,8500,8500,8500,0
|
|
20240510,183000,949745780,8500,8500,8500,8500,0
|
|
20240510,182900,949745780,8500,8500,8500,8500,0
|
|
20240510,182800,949745780,8500,8500,8500,8500,0
|
|
20240510,182700,949745780,8500,8500,8500,8500,0
|
|
20240510,182600,949745780,8500,8500,8500,8500,0
|
|
20240510,182500,949745780,8500,8500,8500,8500,1730
|
|
20240510,182400,949745780,8500,8500,8500,8500,0
|
|
20240510,182300,949745780,8500,8500,8500,8500,0
|
|
20240510,182200,949745780,8500,8500,8500,8500,0
|
|
20240510,182100,949745780,8500,8500,8500,8500,0
|
|
20240510,182000,949745780,8500,8500,8500,8500,0
|
|
20240510,181900,949745780,8500,8500,8500,8500,0
|
|
20240510,181800,949745780,8500,8500,8500,8500,0
|
|
20240510,181700,949745780,8500,8500,8500,8500,0
|
|
20240510,181600,949745780,8500,8500,8500,8500,0
|
|
20240510,181500,949745780,8500,8500,8500,8500,0
|
|
20240510,181400,949745780,8500,8500,8500,8500,0
|
|
20240510,181300,949745780,8500,8500,8500,8500,0
|
|
20240510,181200,949745780,8500,8500,8500,8500,0
|
|
20240510,181100,949745780,8500,8500,8500,8500,0
|
|
20240510,181000,949745780,8500,8500,8500,8500,0
|
|
20240510,180900,949745780,8500,8500,8500,8500,0
|
|
20240510,180800,949745780,8500,8500,8500,8500,0
|
|
20240510,180700,949745780,8500,8500,8500,8500,0
|
|
20240510,180600,949745780,8500,8500,8500,8500,0
|
|
20240510,180500,949745780,8500,8500,8500,8500,0
|
|
20240510,180400,949745780,8500,8500,8500,8500,0
|
|
20240510,180300,949745780,8500,8500,8500,8500,0
|
|
20240510,180200,949745780,8500,8500,8500,8500,0
|
|
20240510,180100,949745780,8500,8500,8500,8500,0
|
|
20240510,180000,949745780,8500,8500,8500,8500,0
|
|
20240510,175900,949745780,8500,8500,8500,8500,0
|
|
20240510,175800,949745780,8500,8500,8500,8500,0
|
|
20240510,175700,949745780,8500,8500,8500,8500,0
|
|
20240510,175600,949745780,8500,8500,8500,8500,0
|
|
20240510,175500,949745780,8500,8500,8500,8500,1730
|
|
20240510,175400,949745780,8500,8500,8500,8500,0
|
|
20240510,175300,949745780,8500,8500,8500,8500,0
|
|
20240510,175200,949745780,8500,8500,8500,8500,0
|
|
20240510,175100,949745780,8500,8500,8500,8500,0
|
|
20240510,175000,949745780,8500,8500,8500,8500,0
|
|
20240510,174900,949745780,8500,8500,8500,8500,0
|
|
20240510,174800,949745780,8500,8500,8500,8500,0
|
|
20240510,174700,949745780,8500,8500,8500,8500,0
|
|
20240510,174600,949745780,8500,8500,8500,8500,0
|
|
20240510,174500,949745780,8500,8500,8500,8500,0
|
|
20240510,174400,949745780,8500,8500,8500,8500,0
|
|
20240510,174300,949745780,8500,8500,8500,8500,0
|
|
20240510,174200,949745780,8500,8500,8500,8500,0
|
|
20240510,174100,949745780,8500,8500,8500,8500,0
|
|
20240510,174000,949745780,8500,8500,8500,8500,0
|
|
20240510,173900,949745780,8500,8500,8500,8500,0
|
|
20240510,173800,949745780,8500,8500,8500,8500,0
|
|
20240510,173700,949745780,8500,8500,8500,8500,0
|
|
20240510,173600,949745780,8500,8500,8500,8500,0
|
|
20240510,173500,949745780,8500,8500,8500,8500,0
|
|
20240510,173400,949745780,8500,8500,8500,8500,0
|
|
20240510,173300,949745780,8500,8500,8500,8500,0
|
|
20240510,173200,949745780,8500,8500,8500,8500,0
|
|
20240510,173100,949745780,8500,8500,8500,8500,0
|
|
20240510,173000,949745780,8500,8500,8500,8500,0
|
|
20240510,172900,949745780,8500,8500,8500,8500,0
|
|
20240510,172800,949745780,8500,8500,8500,8500,0
|
|
20240510,172700,949745780,8500,8500,8500,8500,0
|
|
20240510,172600,949745780,8500,8500,8500,8500,0
|
|
20240510,172500,949745780,8500,8500,8500,8500,1730
|
|
20240510,172400,949745780,8500,8500,8500,8500,0
|
|
20240510,172300,949745780,8500,8500,8500,8500,0
|
|
20240510,172200,949745780,8500,8500,8500,8500,0
|
|
20240510,172100,949745780,8500,8500,8500,8500,0
|
|
20240510,172000,949745780,8500,8500,8500,8500,0
|
|
20240510,171900,949745780,8500,8500,8500,8500,0
|
|
20240510,171800,949745780,8500,8500,8500,8500,0
|
|
20240510,171700,949745780,8500,8500,8500,8500,0
|
|
20240510,171600,949745780,8500,8500,8500,8500,0
|
|
20240510,171500,949745780,8500,8500,8500,8500,0
|
|
20240510,171400,949745780,8500,8500,8500,8500,0
|
|
20240510,171300,949745780,8500,8500,8500,8500,0
|
|
20240510,171200,949745780,8500,8500,8500,8500,0
|
|
20240510,171100,949745780,8500,8500,8500,8500,0
|
|
20240510,171000,949745780,8500,8500,8500,8500,0
|
|
20240510,170900,949745780,8500,8500,8500,8500,0
|
|
20240510,170800,949745780,8500,8500,8500,8500,0
|
|
20240510,170700,949745780,8500,8500,8500,8500,0
|
|
20240510,170600,949745780,8500,8500,8500,8500,0
|
|
20240510,170500,949745780,8500,8500,8500,8500,0
|
|
20240510,170400,949745780,8500,8500,8500,8500,0
|
|
20240510,170300,949745780,8500,8500,8500,8500,0
|
|
20240510,170200,949745780,8500,8500,8500,8500,0
|
|
20240510,170100,949745780,8500,8500,8500,8500,0
|
|
20240510,170000,949745780,8500,8500,8500,8500,0
|
|
20240510,165900,949745780,8500,8500,8500,8500,0
|
|
20240510,165800,949745780,8500,8500,8500,8500,0
|
|
20240510,165700,949745780,8500,8500,8500,8500,0
|
|
20240510,165600,949745780,8500,8500,8500,8500,0
|
|
20240510,165500,949745780,8500,8500,8500,8500,1730
|
|
20240510,165400,949745780,8500,8500,8500,8500,0
|
|
20240510,165300,949745780,8500,8500,8500,8500,0
|
|
20240510,165200,949745780,8500,8500,8500,8500,0
|
|
20240510,165100,949745780,8500,8500,8500,8500,0
|
|
20240510,165000,949745780,8500,8500,8500,8500,0
|
|
20240510,164900,949745780,8500,8500,8500,8500,0
|
|
20240510,164800,949745780,8500,8500,8500,8500,0
|
|
20240510,164700,949745780,8500,8500,8500,8500,0
|
|
20240510,164600,949745780,8500,8500,8500,8500,0
|
|
20240510,164500,949745780,8500,8500,8500,8500,0
|
|
20240510,164400,949745780,8500,8500,8500,8500,0
|
|
20240510,164300,949745780,8500,8500,8500,8500,0
|
|
20240510,164200,949745780,8500,8500,8500,8500,0
|
|
20240510,164100,949745780,8500,8500,8500,8500,0
|
|
20240510,164000,949745780,8500,8500,8500,8500,0
|
|
20240510,163900,949745780,8500,8500,8500,8500,0
|
|
20240510,163800,949745780,8500,8500,8500,8500,0
|
|
20240510,163700,949745780,8500,8500,8500,8500,0
|
|
20240510,163600,949745780,8500,8500,8500,8500,0
|
|
20240510,163500,949745780,8500,8500,8500,8500,0
|
|
20240510,163400,949745780,8500,8500,8500,8500,0
|
|
20240510,163300,949745780,8500,8500,8500,8500,0
|
|
20240510,163200,949745780,8500,8500,8500,8500,0
|
|
20240510,163100,949745780,8500,8500,8500,8500,0
|
|
20240510,163000,949745780,8500,8500,8500,8500,0
|
|
20240510,162900,949745780,8500,8500,8500,8500,0
|
|
20240510,162800,949745780,8500,8500,8500,8500,0
|
|
20240510,162700,949745780,8500,8500,8500,8500,0
|
|
20240510,162600,949745780,8500,8500,8500,8500,0
|
|
20240510,162500,949745780,8500,8500,8500,8500,1730
|
|
20240510,162400,949745780,8500,8500,8500,8500,0
|
|
20240510,162300,949745780,8500,8500,8500,8500,0
|
|
20240510,162200,949745780,8500,8500,8500,8500,0
|
|
20240510,162100,949745780,8500,8500,8500,8500,0
|
|
20240510,162000,949745780,8500,8500,8500,8500,0
|
|
20240510,161900,949745780,8500,8500,8500,8500,0
|
|
20240510,161800,949745780,8500,8500,8500,8500,0
|
|
20240510,161700,949745780,8500,8500,8500,8500,0
|
|
20240510,161600,949745780,8500,8500,8500,8500,0
|
|
20240510,161500,949745780,8500,8500,8500,8500,0
|
|
20240510,161400,949745780,8500,8500,8500,8500,0
|
|
20240510,161300,949745780,8500,8500,8500,8500,0
|
|
20240510,161200,949745780,8500,8500,8500,8500,0
|
|
20240510,161100,949745780,8500,8500,8500,8500,0
|
|
20240510,161000,949745780,8500,8500,8500,8500,0
|
|
20240510,160900,949745780,8500,8500,8500,8500,0
|
|
20240510,160800,949745780,8500,8500,8500,8500,0
|
|
20240510,160700,949745780,8500,8500,8500,8500,0
|
|
20240510,160600,949745780,8500,8500,8500,8500,0
|
|
20240510,160500,949745780,8500,8500,8500,8500,0
|
|
20240510,160400,949745780,8500,8500,8500,8500,0
|
|
20240510,160300,949745780,8500,8500,8500,8500,0
|
|
20240510,160200,949745780,8500,8500,8500,8500,0
|
|
20240510,160100,949745780,8500,8500,8500,8500,0
|
|
20240510,160000,949745780,8500,8500,8500,8500,0
|
|
20240510,155900,949745780,8500,8500,8500,8500,0
|
|
20240510,155800,949745780,8500,8500,8500,8500,0
|
|
20240510,155700,949745780,8500,8500,8500,8500,0
|
|
20240510,155600,949745780,8500,8500,8500,8500,0
|
|
20240510,155500,949745780,8500,8500,8500,8500,1730
|
|
20240510,155400,949745780,8500,8500,8500,8500,0
|
|
20240510,155300,949745780,8500,8500,8500,8500,0
|
|
20240510,155200,949745780,8500,8500,8500,8500,0
|
|
20240510,155100,949745780,8500,8500,8500,8500,0
|
|
20240510,155000,949745780,8500,8500,8500,8500,0
|
|
20240510,154900,949745780,8500,8500,8500,8500,0
|
|
20240510,154800,949745780,8500,8500,8500,8500,0
|
|
20240510,154700,949745780,8500,8500,8500,8500,0
|
|
20240510,154600,949745780,8500,8500,8500,8500,0
|
|
20240510,154500,949745780,8500,8500,8500,8500,0
|
|
20240510,154400,949745780,8500,8500,8500,8500,0
|
|
20240510,154300,949745780,8500,8500,8500,8500,0
|
|
20240510,154200,949745780,8500,8500,8500,8500,0
|
|
20240510,154100,949745780,8500,8500,8500,8500,0
|
|
20240510,154000,949745780,8500,8500,8500,8500,0
|
|
20240510,153900,949745780,8500,8500,8500,8500,0
|
|
20240510,153800,949745780,8500,8500,8500,8500,0
|
|
20240510,153700,949745780,8500,8500,8500,8500,0
|
|
20240510,153600,949745780,8500,8500,8500,8500,0
|
|
20240510,153500,949745780,8500,8500,8500,8500,0
|
|
20240510,153400,949745780,8500,8500,8500,8500,0
|
|
20240510,153300,949745780,8500,8500,8500,8500,0
|
|
20240510,153200,949745780,8500,8500,8500,8500,0
|
|
20240510,153100,949745780,8500,8500,8500,8500,0
|
|
20240510,153000,949745780,8500,8500,8500,8500,1730
|
|
20240510,152900,935040780,8540,8540,8540,8540,0
|
|
20240510,152800,935040780,8540,8540,8540,8540,0
|
|
20240510,152700,935040780,8540,8540,8540,8540,0
|
|
20240510,152600,935040780,8540,8540,8540,8540,0
|
|
20240510,152500,935040780,8540,8540,8540,8540,0
|
|
20240510,152400,935040780,8540,8540,8540,8540,0
|
|
20240510,152300,935040780,8540,8540,8540,8540,0
|
|
20240510,152200,935040780,8540,8540,8540,8540,0
|
|
20240510,152100,935040780,8540,8540,8540,8540,0
|
|
20240510,152000,935040780,8540,8540,8540,8540,0
|
|
20240510,151900,935040780,8540,8520,8550,8510,110
|
|
20240510,151800,934103750,8510,8510,8510,8510,11
|
|
20240510,151700,934010140,8520,8510,8520,8510,98
|
|
20240510,151600,933176090,8510,8510,8520,8510,4
|
|
20240510,151500,933142040,8530,8510,8530,8510,5
|
|
20240510,151400,933099430,8550,8510,8550,8510,1091
|
|
20240510,151300,923814920,8510,8510,8510,8510,2
|
|
20240510,151200,923797900,8510,8510,8510,8510,97
|
|
20240510,151100,922972430,8510,8510,8510,8510,0
|
|
20240510,151000,922972430,8510,8520,8550,8510,166
|
|
20240510,150900,921558060,8560,8520,8560,8520,2188
|
|
20240510,150800,902894400,8520,8520,8520,8520,0
|
|
20240510,150700,902894400,8520,8520,8520,8520,24
|
|
20240510,150600,902689920,8530,8530,8530,8530,1178
|
|
20240510,150500,892641580,8540,8540,8540,8540,2479
|
|
20240510,150400,871470920,8540,8550,8550,8540,703
|
|
20240510,150300,865464620,8560,8550,8560,8550,10
|
|
20240510,150200,865379040,8560,8550,8560,8550,90
|
|
20240510,150100,864609450,8550,8550,8550,8550,2
|
|
20240510,150000,864592350,8550,8550,8560,8550,30
|
|
20240510,145900,864335570,8560,8560,8560,8560,20
|
|
20240510,145800,864164370,8560,8560,8560,8560,0
|
|
20240510,145700,864164370,8560,8560,8560,8560,28
|
|
20240510,145600,863924690,8560,8560,8560,8560,0
|
|
20240510,145500,863924690,8560,8560,8560,8560,28
|
|
20240510,145400,863685010,8560,8560,8560,8560,28
|
|
20240510,145300,863445330,8560,8560,8560,8560,28
|
|
20240510,145200,863205650,8560,8560,8560,8560,33
|
|
20240510,145100,862923170,8560,8560,8560,8560,33
|
|
20240510,145000,862640690,8560,8560,8560,8560,78
|
|
20240510,144900,861973010,8560,8560,8560,8560,0
|
|
20240510,144800,861973010,8560,8560,8560,8560,28
|
|
20240510,144700,861733330,8560,8560,8560,8560,0
|
|
20240510,144600,861733330,8560,8560,8560,8560,28
|
|
20240510,144500,861493650,8560,8560,8560,8560,20
|
|
20240510,144400,861322450,8560,8560,8560,8560,28
|
|
20240510,144300,861082770,8560,8560,8560,8560,128
|
|
20240510,144200,859987090,8560,8560,8560,8560,124
|
|
20240510,144100,858925650,8560,8560,8560,8560,211
|
|
20240510,144000,857119490,8560,8560,8560,8560,78
|
|
20240510,143900,856451810,8560,8560,8560,8560,56
|
|
20240510,143800,855972450,8560,8560,8560,8560,28
|
|
20240510,143700,855732770,8540,8540,8540,8540,0
|
|
20240510,143600,855732770,8540,8540,8540,8540,0
|
|
20240510,143500,855732770,8540,8540,8540,8540,0
|
|
20240510,143400,855732770,8540,8540,8540,8540,22
|
|
20240510,143300,855544890,8540,8540,8540,8540,388
|
|
20240510,143200,852231370,8560,8560,8560,8560,1
|
|
20240510,143100,852222810,8560,8560,8560,8560,30
|
|
20240510,143000,851966010,8540,8540,8540,8540,0
|
|
20240510,142900,851966010,8540,8570,8570,8540,1583
|
|
20240510,142800,838419710,8570,8570,8570,8570,0
|
|
20240510,142700,838419710,8570,8570,8570,8570,2
|
|
20240510,142600,838402570,8570,8570,8570,8570,0
|
|
20240510,142500,838402570,8570,8570,8570,8570,91
|
|
20240510,142400,837622700,8570,8570,8570,8570,0
|
|
20240510,142300,837622700,8570,8570,8570,8570,0
|
|
20240510,142200,837622700,8570,8580,8580,8570,154
|
|
20240510,142100,836301400,8580,8580,8580,8580,300
|
|
20240510,142000,833727400,8580,8590,8590,8580,312
|
|
20240510,141900,831048840,8600,8600,8600,8600,28
|
|
20240510,141800,830808040,8590,8590,8590,8590,29
|
|
20240510,141700,830558930,8590,8590,8590,8580,503
|
|
20240510,141600,826238170,8580,8580,8580,8580,5
|
|
20240510,141500,826195270,8580,8590,8590,8580,30
|
|
20240510,141400,825937590,8590,8590,8590,8590,0
|
|
20240510,141300,825937590,8590,8590,8590,8590,28
|
|
20240510,141200,825697070,8580,8580,8580,8580,1
|
|
20240510,141100,825688490,8580,8580,8580,8580,100
|
|
20240510,141000,824830490,8580,8590,8590,8580,37
|
|
20240510,140900,824512710,8590,8590,8590,8590,30
|
|
20240510,140800,824255010,8590,8580,8590,8580,31
|
|
20240510,140700,823988740,8580,8580,8580,8580,55
|
|
20240510,140600,823516840,8590,8590,8590,8590,28
|
|
20240510,140500,823276320,8590,8570,8590,8570,30
|
|
20240510,140400,823018720,8580,8580,8580,8580,28
|
|
20240510,140300,822778480,8580,8570,8580,8570,30
|
|
20240510,140200,822521100,8570,8570,8570,8570,0
|
|
20240510,140100,822521100,8570,8570,8570,8570,0
|
|
20240510,140000,822521100,8570,8570,8570,8570,2
|
|
20240510,135900,822503960,8580,8580,8580,8580,0
|
|
20240510,135800,822503960,8580,8570,8580,8570,3
|
|
20240510,135700,822478230,8580,8580,8580,8580,0
|
|
20240510,135600,822478230,8580,8580,8580,8580,122
|
|
20240510,135500,821431470,8580,8590,8590,8580,97
|
|
20240510,135400,820598260,8580,8580,8580,8580,366
|
|
20240510,135300,817457980,8580,8580,8580,8580,1
|
|
20240510,135200,817449400,8580,8580,8580,8580,0
|
|
20240510,135100,817449400,8580,8580,8580,8580,0
|
|
20240510,135000,817449400,8580,8580,8580,8580,2
|
|
20240510,134900,817432240,8580,8580,8580,8580,0
|
|
20240510,134800,817432240,8580,8600,8600,8580,258
|
|
20240510,134700,815213500,8580,8590,8600,8580,256
|
|
20240510,134600,813013850,8590,8590,8590,8590,311
|
|
20240510,134500,810342360,8590,8600,8600,8590,338
|
|
20240510,134400,807436760,8600,8600,8600,8600,0
|
|
20240510,134300,807436760,8600,8600,8600,8590,230
|
|
20240510,134200,805458780,8590,8590,8590,8590,0
|
|
20240510,134100,805458780,8590,8590,8600,8590,111
|
|
20240510,134000,804505010,8590,8590,8590,8590,132
|
|
20240510,133900,803371130,8590,8590,8590,8580,133
|
|
20240510,133800,802228670,8580,8590,8590,8580,202
|
|
20240510,133700,800493510,8590,8580,8590,8580,114
|
|
20240510,133600,799515090,8570,8570,8570,8570,2
|
|
20240510,133500,799497950,8580,8580,8580,8580,0
|
|
20240510,133400,799497950,8580,8580,8580,8580,100
|
|
20240510,133300,798639950,8570,8570,8570,8570,1
|
|
20240510,133200,798631380,8570,8570,8570,8570,0
|
|
20240510,133100,798631380,8570,8570,8570,8570,2
|
|
20240510,133000,798614240,8580,8570,8580,8570,51
|
|
20240510,132900,798177160,8570,8570,8580,8570,329
|
|
20240510,132800,795357580,8570,8570,8570,8570,0
|
|
20240510,132700,795357580,8570,8580,8580,8570,228
|
|
20240510,132600,793403340,8570,8570,8570,8570,2
|
|
20240510,132500,793386200,8580,8570,8580,8570,66
|
|
20240510,132400,792819950,8580,8570,8580,8570,30
|
|
20240510,132300,792562570,8580,8580,8580,8580,28
|
|
20240510,132200,792322330,8570,8570,8570,8570,0
|
|
20240510,132100,792322330,8570,8580,8580,8570,30
|
|
20240510,132000,792064950,8570,8570,8570,8570,358
|
|
20240510,131900,788996890,8550,8570,8570,8550,29
|
|
20240510,131800,788748380,8540,8540,8540,8540,0
|
|
20240510,131700,788748380,8540,8540,8540,8540,179
|
|
20240510,131600,787219720,8540,8570,8570,8540,4
|
|
20240510,131500,787185500,8570,8540,8570,8540,31
|
|
20240510,131400,786919920,8540,8550,8550,8540,156
|
|
20240510,131300,785586130,8540,8540,8540,8540,110
|
|
20240510,131200,784646730,8540,8540,8540,8540,0
|
|
20240510,131100,784646730,8540,8540,8540,8540,2
|
|
20240510,131000,784629650,8540,8540,8540,8540,50
|
|
20240510,130900,784202650,8540,8540,8540,8540,3
|
|
20240510,130800,784177030,8540,8540,8540,8540,0
|
|
20240510,130700,784177030,8540,8540,8540,8540,101
|
|
20240510,130600,783314490,8540,8540,8540,8540,1
|
|
20240510,130500,783305950,8540,8540,8540,8540,0
|
|
20240510,130400,783305950,8540,8540,8540,8540,2
|
|
20240510,130300,783288870,8540,8540,8540,8540,0
|
|
20240510,130200,783288870,8540,8540,8540,8540,2
|
|
20240510,130100,783271790,8540,8540,8540,8540,0
|
|
20240510,130000,783271790,8540,8540,8540,8540,0
|
|
20240510,125900,783271790,8540,8540,8540,8540,83
|
|
20240510,125800,782562970,8540,8540,8540,8540,45
|
|
20240510,125700,782178670,8540,8540,8540,8540,49
|
|
20240510,125600,781760210,8540,8540,8540,8540,28
|
|
20240510,125500,781521090,8540,8540,8540,8540,39
|
|
20240510,125400,781188030,8540,8540,8570,8540,66
|
|
20240510,125300,780623550,8540,8540,8540,8540,38
|
|
20240510,125200,780299030,8540,8530,8570,8530,173
|
|
20240510,125100,778821370,8530,8530,8530,8530,0
|
|
20240510,125000,778821370,8530,8540,8540,8530,103
|
|
20240510,124900,777942020,8540,8540,8540,8540,0
|
|
20240510,124800,777942020,8540,8540,8550,8540,386
|
|
20240510,124700,774645120,8530,8540,8540,8530,256
|
|
20240510,124600,772460620,8540,8540,8540,8540,1
|
|
20240510,124500,772452080,8540,8540,8540,8540,81
|
|
20240510,124400,771760340,8540,8540,8540,8540,53
|
|
20240510,124300,771307720,8550,8550,8550,8550,9
|
|
20240510,124200,771230770,8550,8540,8550,8540,44
|
|
20240510,124100,770855000,8540,8540,8540,8540,150
|
|
20240510,124000,769574000,8540,8540,8540,8540,45
|
|
20240510,123900,769189700,8540,8550,8550,8540,79
|
|
20240510,123800,768514570,8550,8550,8550,8550,49
|
|
20240510,123700,768095620,8550,8550,8550,8550,34
|
|
20240510,123600,767804920,8550,8550,8550,8550,47
|
|
20240510,123500,767403070,8550,8540,8550,8540,156
|
|
20240510,123400,766070440,8540,8540,8540,8540,20
|
|
20240510,123300,765899640,8540,8540,8540,8540,48
|
|
20240510,123200,765489720,8540,8540,8540,8540,29
|
|
20240510,123100,765242060,8540,8540,8540,8540,41
|
|
20240510,123000,764891920,8540,8540,8540,8540,37
|
|
20240510,122900,764575940,8550,8550,8550,8550,36
|
|
20240510,122800,764268140,8550,8550,8550,8550,30
|
|
20240510,122700,764011640,8550,8550,8550,8550,80
|
|
20240510,122600,763327640,8560,8560,8560,8560,22
|
|
20240510,122500,763139320,8560,8560,8560,8560,46
|
|
20240510,122400,762745560,8560,8560,8560,8560,76
|
|
20240510,122300,762095000,8560,8560,8560,8560,45
|
|
20240510,122200,761709800,8560,8560,8560,8560,42
|
|
20240510,122100,761350280,8550,8580,8580,8550,35
|
|
20240510,122000,761051000,8550,8540,8550,8540,50
|
|
20240510,121900,760623510,8540,8540,8540,8540,27
|
|
20240510,121800,760392930,8540,8540,8540,8540,51
|
|
20240510,121700,759957390,8540,8540,8540,8540,27
|
|
20240510,121600,759726810,8540,8540,8540,8540,46
|
|
20240510,121500,759333970,8540,8540,8540,8540,31
|
|
20240510,121400,759069230,8540,8540,8540,8540,40
|
|
20240510,121300,758727630,8540,8540,8540,8540,37
|
|
20240510,121200,758411650,8540,8540,8540,8540,76
|
|
20240510,121100,757762610,8540,8540,8540,8540,49
|
|
20240510,121000,757344150,8540,8540,8540,8540,28
|
|
20240510,120900,757105030,8550,8560,8560,8550,1318
|
|
20240510,120800,745826860,8560,8580,8580,8560,34
|
|
20240510,120700,745535760,8560,8570,8570,8560,76
|
|
20240510,120600,744884820,8560,8550,8560,8550,40
|
|
20240510,120500,744542440,8570,8560,8580,8560,548
|
|
20240510,120400,739842920,8540,8540,8540,8540,32
|
|
20240510,120300,739569640,8540,8540,8540,8540,51
|
|
20240510,120200,739134100,8540,8540,8540,8540,65
|
|
20240510,120100,738579000,8560,8510,8560,8500,354
|
|
20240510,120000,735557940,8490,8490,8500,8480,278
|
|
20240510,115900,733198160,8500,8500,8510,8480,1256
|
|
20240510,115800,722530210,8510,8520,8520,8510,170
|
|
20240510,115700,721082820,8520,8530,8530,8520,126
|
|
20240510,115600,720008860,8530,8550,8550,8510,4134
|
|
20240510,115500,684765070,8550,8550,8550,8550,203
|
|
20240510,115400,683029420,8550,8550,8550,8550,170
|
|
20240510,115300,681575920,8550,8560,8570,8550,179
|
|
20240510,115200,680043980,8560,8570,8570,8560,182
|
|
20240510,115100,678485020,8570,8570,8570,8570,333
|
|
20240510,115000,675631210,8570,8570,8570,8570,209
|
|
20240510,114900,673840080,8570,8570,8580,8570,217
|
|
20240510,114800,671980380,8570,8570,8570,8570,169
|
|
20240510,114700,670532050,8580,8580,8580,8580,248
|
|
20240510,114600,668404210,8570,8580,8580,8570,196
|
|
20240510,114500,666723350,8580,8580,8580,8580,172
|
|
20240510,114400,665247590,8580,8580,8590,8580,207
|
|
20240510,114300,663471510,8580,8570,8580,8570,224
|
|
20240510,114200,661550080,8570,8560,8570,8560,179
|
|
20240510,114100,660016500,8560,8560,8560,8560,211
|
|
20240510,114000,658210340,8570,8570,8580,8570,233
|
|
20240510,113900,656213230,8570,8570,8570,8570,172
|
|
20240510,113800,654739190,8570,8570,8580,8570,233
|
|
20240510,113700,652741270,8580,8580,8580,8580,108
|
|
20240510,113600,651814630,8580,8590,8590,8580,557
|
|
20240510,113500,647030830,8580,8560,8590,8560,343
|
|
20240510,113400,644089990,8550,8550,8570,8550,447
|
|
20240510,113300,640262480,8550,8550,8550,8550,165
|
|
20240510,113200,638851730,8550,8550,8560,8550,224
|
|
20240510,113100,636936030,8550,8560,8560,8550,217
|
|
20240510,113000,635080640,8560,8550,8560,8550,175
|
|
20240510,112900,633584340,8550,8550,8550,8550,211
|
|
20240510,112800,631780290,8550,8550,8550,8550,216
|
|
20240510,112700,629933490,8550,8540,8550,8540,172
|
|
20240510,112600,628463300,8540,8550,8590,8540,186
|
|
20240510,112500,626872320,8540,8540,8540,8540,219
|
|
20240510,112400,625002060,8550,8550,8550,8550,111
|
|
20240510,112300,624053010,8580,8550,8590,8540,500
|
|
20240510,112200,619768020,8550,8540,8590,8540,1072
|
|
20240510,112100,610595450,8540,8540,8540,8540,164
|
|
20240510,112000,609194890,8540,8540,8540,8540,212
|
|
20240510,111900,607384410,8540,8540,8550,8540,606
|
|
20240510,111800,602204860,8540,8550,8550,8540,213
|
|
20240510,111700,600384530,8540,8540,8550,8540,239
|
|
20240510,111600,598341880,8540,8550,8560,8540,538
|
|
20240510,111500,593740420,8560,8560,8560,8560,369
|
|
20240510,111400,590581780,8560,8560,8560,8560,325
|
|
20240510,111300,587799780,8570,8570,8570,8570,406
|
|
20240510,111200,584320360,8570,8580,8580,8570,244
|
|
20240510,111100,582227660,8580,8570,8590,8570,504
|
|
20240510,111000,577900410,8580,8590,8600,8580,1364
|
|
20240510,110900,566184980,8590,8600,8600,8590,187
|
|
20240510,110800,564578370,8590,8580,8590,8580,103
|
|
20240510,110700,563693950,8590,8590,8590,8580,131
|
|
20240510,110600,562569530,8590,8580,8590,8580,156
|
|
20240510,110500,561230770,8580,8580,8580,8580,44
|
|
20240510,110400,560853250,8590,8570,8590,8570,1159
|
|
20240510,110300,550901300,8580,8570,8580,8570,200
|
|
20240510,110200,549186090,8580,8580,8590,8580,966
|
|
20240510,110100,540897530,8590,8590,8590,8590,65
|
|
20240510,110000,540339180,8600,8600,8600,8600,2
|
|
20240510,105900,540321980,8600,8600,8600,8600,197
|
|
20240510,105800,538627780,8600,8600,8600,8600,100
|
|
20240510,105700,537767780,8600,8600,8600,8600,57
|
|
20240510,105600,537277580,8600,8600,8600,8600,136
|
|
20240510,105500,536107980,8600,8600,8600,8600,10
|
|
20240510,105400,536021980,8600,8600,8600,8600,10
|
|
20240510,105300,535935980,8600,8600,8600,8600,30
|
|
20240510,105200,535677980,8600,8600,8600,8600,60
|
|
20240510,105100,535161980,8600,8600,8600,8600,74
|
|
20240510,105000,534525580,8600,8620,8620,8600,4038
|
|
20240510,104900,499792850,8610,8610,8610,8610,0
|
|
20240510,104800,499792850,8610,8620,8620,8610,49
|
|
20240510,104700,499370760,8610,8610,8610,8610,22
|
|
20240510,104600,499181340,8600,8600,8600,8600,398
|
|
20240510,104500,495758540,8600,8600,8600,8600,338
|
|
20240510,104400,492851740,8600,8600,8600,8600,10
|
|
20240510,104300,492765740,8610,8630,8630,8610,317
|
|
20240510,104200,490032460,8610,8600,8610,8600,86
|
|
20240510,104100,489292340,8600,8600,8600,8600,5
|
|
20240510,104000,489249340,8600,8590,8600,8590,2032
|
|
20240510,103900,471779280,8580,8580,8580,8580,0
|
|
20240510,103800,471779280,8580,8580,8580,8580,0
|
|
20240510,103700,471779280,8580,8580,8580,8580,57
|
|
20240510,103600,471290220,8570,8570,8570,8570,0
|
|
20240510,103500,471290220,8570,8570,8570,8570,3
|
|
20240510,103400,471264510,8570,8570,8570,8570,0
|
|
20240510,103300,471264510,8570,8580,8580,8570,60
|
|
20240510,103200,470750300,8580,8570,8580,8570,61
|
|
20240510,103100,470227520,8570,8570,8570,8570,0
|
|
20240510,103000,470227520,8570,8570,8570,8570,0
|
|
20240510,102900,470227520,8570,8570,8570,8570,266
|
|
20240510,102800,467947900,8580,8600,8600,8580,486
|
|
20240510,102700,463774170,8600,8600,8600,8600,47
|
|
20240510,102600,463369970,8600,8600,8600,8600,88
|
|
20240510,102500,462613170,8600,8600,8600,8600,57
|
|
20240510,102400,462122970,8600,8600,8600,8600,28
|
|
20240510,102300,461882170,8580,8580,8580,8580,0
|
|
20240510,102200,461882170,8580,8580,8580,8580,37
|
|
20240510,102100,461564710,8580,8580,8580,8580,14
|
|
20240510,102000,461444590,8580,8580,8580,8580,0
|
|
20240510,101900,461444590,8580,8580,8580,8580,30
|
|
20240510,101800,461187190,8580,8580,8580,8580,0
|
|
20240510,101700,461187190,8580,8580,8580,8580,129
|
|
20240510,101600,460080370,8600,8560,8600,8560,776
|
|
20240510,101500,453435110,8560,8590,8590,8560,715
|
|
20240510,101400,447302140,8600,8600,8600,8600,5
|
|
20240510,101300,447259140,8600,8600,8600,8600,768
|
|
20240510,101200,440654340,8610,8640,8640,8610,329
|
|
20240510,101100,437813510,8630,8630,8640,8630,407
|
|
20240510,101000,434297530,8640,8650,8650,8640,814
|
|
20240510,100900,427259570,8650,8630,8650,8630,1879
|
|
20240510,100800,411010430,8630,8640,8650,8630,537
|
|
20240510,100700,406370560,8640,8640,8650,8640,1580
|
|
20240510,100600,392714360,8640,8630,8640,8630,1057
|
|
20240510,100500,383592360,8620,8610,8620,8610,1690
|
|
20240510,100400,369032390,8610,8600,8610,8600,438
|
|
20240510,100300,365263220,8600,8600,8610,8600,983
|
|
20240510,100200,356809090,8600,8590,8600,8590,651
|
|
20240510,100100,351212000,8590,8590,8590,8590,32
|
|
20240510,100000,350937120,8590,8590,8590,8580,129
|
|
20240510,095900,349829020,8590,8590,8590,8590,58
|
|
20240510,095800,349330800,8590,8590,8590,8590,0
|
|
20240510,095700,349330800,8590,8580,8590,8580,579
|
|
20240510,095600,344362410,8580,8580,8590,8580,95
|
|
20240510,095500,343547030,8580,8580,8580,8580,54
|
|
20240510,095400,343083710,8580,8560,8580,8560,616
|
|
20240510,095300,337799210,8580,8580,8580,8570,31
|
|
20240510,095200,337533240,8580,8580,8580,8580,6
|
|
20240510,095100,337481760,8560,8560,8560,8560,500
|
|
20240510,095000,333201760,8560,8560,8560,8560,0
|
|
20240510,094900,333201760,8560,8570,8570,8560,138
|
|
20240510,094800,332019210,8580,8590,8590,8580,594
|
|
20240510,094700,326917480,8590,8600,8610,8590,55
|
|
20240510,094600,326444770,8600,8600,8600,8600,61
|
|
20240510,094500,325920170,8620,8620,8630,8610,2673
|
|
20240510,094400,302866510,8620,8590,8620,8590,3200
|
|
20240510,094300,275319680,8580,8560,8580,8560,211
|
|
20240510,094200,273510760,8540,8550,8560,8540,137
|
|
20240510,094100,272340010,8550,8540,8550,8540,525
|
|
20240510,094000,267856500,8540,8540,8560,8540,370
|
|
20240510,093900,264696170,8540,8540,8540,8540,130
|
|
20240510,093800,263585970,8540,8550,8560,8540,237
|
|
20240510,093700,261559630,8550,8550,8550,8550,383
|
|
20240510,093600,258284980,8550,8570,8570,8550,288
|
|
20240510,093500,255820910,8560,8560,8560,8550,257
|
|
20240510,093400,253622430,8560,8570,8570,8560,107
|
|
20240510,093300,252705950,8570,8550,8570,8540,270
|
|
20240510,093200,250397110,8540,8550,8550,8540,176
|
|
20240510,093100,248893430,8550,8540,8550,8540,735
|
|
20240510,093000,242610420,8540,8540,8540,8540,103
|
|
20240510,092900,241730800,8540,8550,8580,8540,494
|
|
20240510,092800,237508590,8550,8550,8550,8530,1827
|
|
20240510,092700,221905640,8550,8550,8550,8550,383
|
|
20240510,092600,218630990,8550,8550,8550,8550,891
|
|
20240510,092500,211012940,8550,8550,8590,8550,3680
|
|
20240510,092400,179539760,8550,8570,8590,8550,695
|
|
20240510,092300,173586620,8590,8590,8600,8580,2212
|
|
20240510,092200,154591040,8590,8610,8610,8590,196
|
|
20240510,092100,152907300,8610,8580,8620,8580,1814
|
|
20240510,092000,137303550,8590,8590,8600,8580,695
|
|
20240510,091900,131329540,8590,8600,8600,8560,617
|
|
20240510,091800,126024060,8560,8560,8590,8560,3601
|
|
20240510,091700,95140230,8580,8540,8580,8540,4325
|
|
20240510,091600,58100160,8540,8520,8540,8500,2311
|
|
20240510,091500,38405600,8510,8510,8510,8510,9
|
|
20240510,091400,38329010,8510,8510,8510,8500,195
|
|
20240510,091300,36670560,8510,8510,8520,8510,89
|
|
20240510,091200,35912890,8510,8490,8510,8490,1717
|
|
20240510,091100,21318000,8490,8460,8490,8460,696
|
|
20240510,091000,15411180,8450,8450,8450,8450,0
|
|
20240510,090900,15411180,8450,8450,8450,8450,0
|
|
20240510,090800,15411180,8450,8450,8450,8450,39
|
|
20240510,090700,15081630,8460,8460,8460,8460,0
|
|
20240510,090600,15081630,8460,8460,8460,8460,28
|
|
20240510,090500,14844750,8460,8460,8460,8460,0
|
|
20240510,090400,14844750,8460,8460,8460,8460,24
|
|
20240510,090300,14641710,8460,8460,8460,8460,85
|
|
20240510,090200,13922610,8490,8490,8490,8490,0
|
|
20240510,090100,13922610,8490,8490,8490,8490,32
|
|
20240510,090000,13650930,8490,8500,8500,8490,1606
|