643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194000,1069742435,3635,3635,3635,3635,588
|
|
20240509,193900,1069742435,3635,3635,3635,3635,0
|
|
20240509,193800,1069742435,3635,3635,3635,3635,0
|
|
20240509,193700,1069742435,3635,3635,3635,3635,0
|
|
20240509,193600,1069742435,3635,3635,3635,3635,0
|
|
20240509,193500,1069742435,3635,3635,3635,3635,0
|
|
20240509,193400,1069742435,3635,3635,3635,3635,0
|
|
20240509,193300,1069742435,3635,3635,3635,3635,0
|
|
20240509,193200,1069742435,3635,3635,3635,3635,0
|
|
20240509,193100,1069742435,3635,3635,3635,3635,0
|
|
20240509,193000,1069742435,3635,3635,3635,3635,0
|
|
20240509,192900,1069742435,3635,3635,3635,3635,0
|
|
20240509,192800,1069742435,3635,3635,3635,3635,0
|
|
20240509,192700,1069742435,3635,3635,3635,3635,0
|
|
20240509,192600,1069742435,3635,3635,3635,3635,0
|
|
20240509,192500,1069742435,3635,3635,3635,3635,0
|
|
20240509,192400,1069742435,3635,3635,3635,3635,0
|
|
20240509,192300,1069742435,3635,3635,3635,3635,0
|
|
20240509,192200,1069742435,3635,3635,3635,3635,0
|
|
20240509,192100,1069742435,3635,3635,3635,3635,0
|
|
20240509,192000,1069742435,3635,3635,3635,3635,0
|
|
20240509,191900,1069742435,3635,3635,3635,3635,0
|
|
20240509,191800,1069742435,3635,3635,3635,3635,0
|
|
20240509,191700,1069742435,3635,3635,3635,3635,0
|
|
20240509,191600,1069742435,3635,3635,3635,3635,0
|
|
20240509,191500,1069742435,3635,3635,3635,3635,0
|
|
20240509,191400,1069742435,3635,3635,3635,3635,0
|
|
20240509,191300,1069742435,3635,3635,3635,3635,0
|
|
20240509,191200,1069742435,3635,3635,3635,3635,0
|
|
20240509,191100,1069742435,3635,3635,3635,3635,0
|
|
20240509,191000,1069742435,3635,3635,3635,3635,588
|
|
20240509,190900,1069742435,3635,3635,3635,3635,0
|
|
20240509,190800,1069742435,3635,3635,3635,3635,0
|
|
20240509,190700,1069742435,3635,3635,3635,3635,0
|
|
20240509,190600,1069742435,3635,3635,3635,3635,0
|
|
20240509,190500,1069742435,3635,3635,3635,3635,0
|
|
20240509,190400,1069742435,3635,3635,3635,3635,0
|
|
20240509,190300,1069742435,3635,3635,3635,3635,0
|
|
20240509,190200,1069742435,3635,3635,3635,3635,0
|
|
20240509,190100,1069742435,3635,3635,3635,3635,0
|
|
20240509,190000,1069742435,3635,3635,3635,3635,0
|
|
20240509,185900,1069742435,3635,3635,3635,3635,0
|
|
20240509,185800,1069742435,3635,3635,3635,3635,0
|
|
20240509,185700,1069742435,3635,3635,3635,3635,0
|
|
20240509,185600,1069742435,3635,3635,3635,3635,0
|
|
20240509,185500,1069742435,3635,3635,3635,3635,0
|
|
20240509,185400,1069742435,3635,3635,3635,3635,0
|
|
20240509,185300,1069742435,3635,3635,3635,3635,0
|
|
20240509,185200,1069742435,3635,3635,3635,3635,0
|
|
20240509,185100,1069742435,3635,3635,3635,3635,0
|
|
20240509,185000,1069742435,3635,3635,3635,3635,0
|
|
20240509,184900,1069742435,3635,3635,3635,3635,0
|
|
20240509,184800,1069742435,3635,3635,3635,3635,0
|
|
20240509,184700,1069742435,3635,3635,3635,3635,0
|
|
20240509,184600,1069742435,3635,3635,3635,3635,0
|
|
20240509,184500,1069742435,3635,3635,3635,3635,0
|
|
20240509,184400,1069742435,3635,3635,3635,3635,0
|
|
20240509,184300,1069742435,3635,3635,3635,3635,0
|
|
20240509,184200,1069742435,3635,3635,3635,3635,0
|
|
20240509,184100,1069742435,3635,3635,3635,3635,0
|
|
20240509,184000,1069742435,3635,3635,3635,3635,588
|
|
20240509,183900,1069742435,3635,3635,3635,3635,0
|
|
20240509,183800,1069742435,3635,3635,3635,3635,0
|
|
20240509,183700,1069742435,3635,3635,3635,3635,0
|
|
20240509,183600,1069742435,3635,3635,3635,3635,0
|
|
20240509,183500,1069742435,3635,3635,3635,3635,0
|
|
20240509,183400,1069742435,3635,3635,3635,3635,0
|
|
20240509,183300,1069742435,3635,3635,3635,3635,0
|
|
20240509,183200,1069742435,3635,3635,3635,3635,0
|
|
20240509,183100,1069742435,3635,3635,3635,3635,0
|
|
20240509,183000,1069742435,3635,3635,3635,3635,0
|
|
20240509,182900,1069742435,3635,3635,3635,3635,0
|
|
20240509,182800,1069742435,3635,3635,3635,3635,0
|
|
20240509,182700,1069742435,3635,3635,3635,3635,0
|
|
20240509,182600,1069742435,3635,3635,3635,3635,0
|
|
20240509,182500,1069742435,3635,3635,3635,3635,0
|
|
20240509,182400,1069742435,3635,3635,3635,3635,0
|
|
20240509,182300,1069742435,3635,3635,3635,3635,0
|
|
20240509,182200,1069742435,3635,3635,3635,3635,0
|
|
20240509,182100,1069742435,3635,3635,3635,3635,0
|
|
20240509,182000,1069742435,3635,3635,3635,3635,0
|
|
20240509,181900,1069742435,3635,3635,3635,3635,0
|
|
20240509,181800,1069742435,3635,3635,3635,3635,0
|
|
20240509,181700,1069742435,3635,3635,3635,3635,0
|
|
20240509,181600,1069742435,3635,3635,3635,3635,0
|
|
20240509,181500,1069742435,3635,3635,3635,3635,0
|
|
20240509,181400,1069742435,3635,3635,3635,3635,0
|
|
20240509,181300,1069742435,3635,3635,3635,3635,0
|
|
20240509,181200,1069742435,3635,3635,3635,3635,0
|
|
20240509,181100,1069742435,3635,3635,3635,3635,0
|
|
20240509,181000,1069742435,3635,3635,3635,3635,588
|
|
20240509,180900,1069742435,3635,3635,3635,3635,0
|
|
20240509,180800,1069742435,3635,3635,3635,3635,0
|
|
20240509,180700,1069742435,3635,3635,3635,3635,0
|
|
20240509,180600,1069742435,3635,3635,3635,3635,0
|
|
20240509,180500,1069742435,3635,3635,3635,3635,0
|
|
20240509,180400,1069742435,3635,3635,3635,3635,0
|
|
20240509,180300,1069742435,3635,3635,3635,3635,0
|
|
20240509,180200,1069742435,3635,3635,3635,3635,0
|
|
20240509,180100,1069742435,3635,3635,3635,3635,0
|
|
20240509,180000,1069742435,3635,3635,3635,3635,0
|
|
20240509,175900,1069742435,3635,3635,3635,3635,0
|
|
20240509,175800,1069742435,3635,3635,3635,3635,0
|
|
20240509,175700,1069742435,3635,3635,3635,3635,0
|
|
20240509,175600,1069742435,3635,3635,3635,3635,0
|
|
20240509,175500,1069742435,3635,3635,3635,3635,0
|
|
20240509,175400,1069742435,3635,3635,3635,3635,0
|
|
20240509,175300,1069742435,3635,3635,3635,3635,0
|
|
20240509,175200,1069742435,3635,3635,3635,3635,0
|
|
20240509,175100,1069742435,3635,3635,3635,3635,0
|
|
20240509,175000,1069742435,3635,3635,3635,3635,0
|
|
20240509,174900,1069742435,3635,3635,3635,3635,0
|
|
20240509,174800,1069742435,3635,3635,3635,3635,0
|
|
20240509,174700,1069742435,3635,3635,3635,3635,0
|
|
20240509,174600,1069742435,3635,3635,3635,3635,0
|
|
20240509,174500,1069742435,3635,3635,3635,3635,0
|
|
20240509,174400,1069742435,3635,3635,3635,3635,0
|
|
20240509,174300,1069742435,3635,3635,3635,3635,0
|
|
20240509,174200,1069742435,3635,3635,3635,3635,0
|
|
20240509,174100,1069742435,3635,3635,3635,3635,0
|
|
20240509,174000,1069742435,3635,3635,3635,3635,588
|
|
20240509,173900,1069742435,3635,3635,3635,3635,0
|
|
20240509,173800,1069742435,3635,3635,3635,3635,0
|
|
20240509,173700,1069742435,3635,3635,3635,3635,0
|
|
20240509,173600,1069742435,3635,3635,3635,3635,0
|
|
20240509,173500,1069742435,3635,3635,3635,3635,0
|
|
20240509,173400,1069742435,3635,3635,3635,3635,0
|
|
20240509,173300,1069742435,3635,3635,3635,3635,0
|
|
20240509,173200,1069742435,3635,3635,3635,3635,0
|
|
20240509,173100,1069742435,3635,3635,3635,3635,0
|
|
20240509,173000,1069742435,3635,3635,3635,3635,0
|
|
20240509,172900,1069742435,3635,3635,3635,3635,0
|
|
20240509,172800,1069742435,3635,3635,3635,3635,0
|
|
20240509,172700,1069742435,3635,3635,3635,3635,0
|
|
20240509,172600,1069742435,3635,3635,3635,3635,0
|
|
20240509,172500,1069742435,3635,3635,3635,3635,0
|
|
20240509,172400,1069742435,3635,3635,3635,3635,0
|
|
20240509,172300,1069742435,3635,3635,3635,3635,0
|
|
20240509,172200,1069742435,3635,3635,3635,3635,0
|
|
20240509,172100,1069742435,3635,3635,3635,3635,0
|
|
20240509,172000,1069742435,3635,3635,3635,3635,0
|
|
20240509,171900,1069742435,3635,3635,3635,3635,0
|
|
20240509,171800,1069742435,3635,3635,3635,3635,0
|
|
20240509,171700,1069742435,3635,3635,3635,3635,0
|
|
20240509,171600,1069742435,3635,3635,3635,3635,0
|
|
20240509,171500,1069742435,3635,3635,3635,3635,0
|
|
20240509,171400,1069742435,3635,3635,3635,3635,0
|
|
20240509,171300,1069742435,3635,3635,3635,3635,0
|
|
20240509,171200,1069742435,3635,3635,3635,3635,0
|
|
20240509,171100,1069742435,3635,3635,3635,3635,0
|
|
20240509,171000,1069742435,3635,3635,3635,3635,588
|
|
20240509,170900,1069742435,3635,3635,3635,3635,0
|
|
20240509,170800,1069742435,3635,3635,3635,3635,0
|
|
20240509,170700,1069742435,3635,3635,3635,3635,0
|
|
20240509,170600,1069742435,3635,3635,3635,3635,0
|
|
20240509,170500,1069742435,3635,3635,3635,3635,0
|
|
20240509,170400,1069742435,3635,3635,3635,3635,0
|
|
20240509,170300,1069742435,3635,3635,3635,3635,0
|
|
20240509,170200,1069742435,3635,3635,3635,3635,0
|
|
20240509,170100,1069742435,3635,3635,3635,3635,0
|
|
20240509,170000,1069742435,3635,3635,3635,3635,0
|
|
20240509,165900,1069742435,3635,3635,3635,3635,0
|
|
20240509,165800,1069742435,3635,3635,3635,3635,0
|
|
20240509,165700,1069742435,3635,3635,3635,3635,0
|
|
20240509,165600,1069742435,3635,3635,3635,3635,0
|
|
20240509,165500,1069742435,3635,3635,3635,3635,0
|
|
20240509,165400,1069742435,3635,3635,3635,3635,0
|
|
20240509,165300,1069742435,3635,3635,3635,3635,0
|
|
20240509,165200,1069742435,3635,3635,3635,3635,0
|
|
20240509,165100,1069742435,3635,3635,3635,3635,0
|
|
20240509,165000,1069742435,3635,3635,3635,3635,0
|
|
20240509,164900,1069742435,3635,3635,3635,3635,0
|
|
20240509,164800,1069742435,3635,3635,3635,3635,0
|
|
20240509,164700,1069742435,3635,3635,3635,3635,0
|
|
20240509,164600,1069742435,3635,3635,3635,3635,0
|
|
20240509,164500,1069742435,3635,3635,3635,3635,0
|
|
20240509,164400,1069742435,3635,3635,3635,3635,0
|
|
20240509,164300,1069742435,3635,3635,3635,3635,0
|
|
20240509,164200,1069742435,3635,3635,3635,3635,0
|
|
20240509,164100,1069742435,3635,3635,3635,3635,0
|
|
20240509,164000,1069742435,3635,3635,3635,3635,588
|
|
20240509,163900,1069742435,3635,3635,3635,3635,0
|
|
20240509,163800,1069742435,3635,3635,3635,3635,0
|
|
20240509,163700,1069742435,3635,3635,3635,3635,0
|
|
20240509,163600,1069742435,3635,3635,3635,3635,0
|
|
20240509,163500,1069742435,3635,3635,3635,3635,0
|
|
20240509,163400,1069742435,3635,3635,3635,3635,0
|
|
20240509,163300,1069742435,3635,3635,3635,3635,0
|
|
20240509,163200,1069742435,3635,3635,3635,3635,0
|
|
20240509,163100,1069742435,3635,3635,3635,3635,0
|
|
20240509,163000,1069742435,3635,3635,3635,3635,0
|
|
20240509,162900,1069742435,3635,3635,3635,3635,0
|
|
20240509,162800,1069742435,3635,3635,3635,3635,0
|
|
20240509,162700,1069742435,3635,3635,3635,3635,0
|
|
20240509,162600,1069742435,3635,3635,3635,3635,0
|
|
20240509,162500,1069742435,3635,3635,3635,3635,0
|
|
20240509,162400,1069742435,3635,3635,3635,3635,0
|
|
20240509,162300,1069742435,3635,3635,3635,3635,0
|
|
20240509,162200,1069742435,3635,3635,3635,3635,0
|
|
20240509,162100,1069742435,3635,3635,3635,3635,0
|
|
20240509,162000,1069742435,3635,3635,3635,3635,0
|
|
20240509,161900,1069742435,3635,3635,3635,3635,0
|
|
20240509,161800,1069742435,3635,3635,3635,3635,0
|
|
20240509,161700,1069742435,3635,3635,3635,3635,0
|
|
20240509,161600,1069742435,3635,3635,3635,3635,0
|
|
20240509,161500,1069742435,3635,3635,3635,3635,0
|
|
20240509,161400,1069742435,3635,3635,3635,3635,0
|
|
20240509,161300,1069742435,3635,3635,3635,3635,0
|
|
20240509,161200,1069742435,3635,3635,3635,3635,0
|
|
20240509,161100,1069742435,3635,3635,3635,3635,0
|
|
20240509,161000,1069742435,3635,3635,3635,3635,588
|
|
20240509,160900,1069742435,3635,3635,3635,3635,0
|
|
20240509,160800,1069742435,3635,3635,3635,3635,0
|
|
20240509,160700,1069742435,3635,3635,3635,3635,0
|
|
20240509,160600,1069742435,3635,3635,3635,3635,0
|
|
20240509,160500,1069742435,3635,3635,3635,3635,0
|
|
20240509,160400,1069742435,3635,3635,3635,3635,0
|
|
20240509,160300,1069742435,3635,3635,3635,3635,0
|
|
20240509,160200,1069742435,3635,3635,3635,3635,0
|
|
20240509,160100,1069742435,3635,3635,3635,3635,0
|
|
20240509,160000,1069742435,3635,3635,3635,3635,0
|
|
20240509,155900,1069742435,3635,3635,3635,3635,0
|
|
20240509,155800,1069742435,3635,3635,3635,3635,0
|
|
20240509,155700,1069742435,3635,3635,3635,3635,0
|
|
20240509,155600,1069742435,3635,3635,3635,3635,0
|
|
20240509,155500,1069742435,3635,3635,3635,3635,0
|
|
20240509,155400,1069742435,3635,3635,3635,3635,0
|
|
20240509,155300,1069742435,3635,3635,3635,3635,0
|
|
20240509,155200,1069742435,3635,3635,3635,3635,0
|
|
20240509,155100,1069742435,3635,3635,3635,3635,0
|
|
20240509,155000,1069742435,3635,3635,3635,3635,0
|
|
20240509,154900,1069742435,3635,3635,3635,3635,0
|
|
20240509,154800,1069742435,3635,3635,3635,3635,0
|
|
20240509,154700,1069742435,3635,3635,3635,3635,0
|
|
20240509,154600,1069742435,3635,3635,3635,3635,0
|
|
20240509,154500,1069742435,3635,3635,3635,3635,0
|
|
20240509,154400,1069742435,3635,3635,3635,3635,0
|
|
20240509,154300,1069742435,3635,3635,3635,3635,0
|
|
20240509,154200,1069742435,3635,3635,3635,3635,0
|
|
20240509,154100,1069742435,3635,3635,3635,3635,0
|
|
20240509,154000,1069742435,3635,3635,3635,3635,588
|
|
20240509,153900,1069742435,3635,3635,3635,3635,0
|
|
20240509,153800,1069742435,3635,3635,3635,3635,0
|
|
20240509,153700,1069742435,3635,3635,3635,3635,0
|
|
20240509,153600,1069742435,3635,3635,3635,3635,0
|
|
20240509,153500,1069742435,3635,3635,3635,3635,0
|
|
20240509,153400,1069742435,3635,3635,3635,3635,0
|
|
20240509,153300,1069742435,3635,3635,3635,3635,0
|
|
20240509,153200,1069742435,3635,3635,3635,3635,0
|
|
20240509,153100,1069742435,3635,3635,3635,3635,0
|
|
20240509,153000,1069742435,3635,3635,3635,3635,588
|
|
20240509,152900,1067605055,3635,3635,3635,3635,0
|
|
20240509,152800,1067605055,3635,3635,3635,3635,0
|
|
20240509,152700,1067605055,3635,3635,3635,3635,0
|
|
20240509,152600,1067605055,3635,3635,3635,3635,0
|
|
20240509,152500,1067605055,3635,3635,3635,3635,0
|
|
20240509,152400,1067605055,3635,3635,3635,3635,0
|
|
20240509,152300,1067605055,3635,3635,3635,3635,0
|
|
20240509,152200,1067605055,3635,3635,3635,3635,0
|
|
20240509,152100,1067605055,3635,3635,3635,3635,0
|
|
20240509,152000,1067605055,3635,3635,3635,3635,0
|
|
20240509,151900,1067605055,3635,3635,3645,3635,1706
|
|
20240509,151800,1061401665,3645,3635,3645,3635,246
|
|
20240509,151700,1060507065,3635,3635,3635,3635,335
|
|
20240509,151600,1059289340,3635,3630,3635,3630,21
|
|
20240509,151500,1059213105,3630,3630,3630,3630,50
|
|
20240509,151400,1059031605,3630,3630,3630,3630,1541
|
|
20240509,151300,1053437775,3630,3630,3630,3630,150
|
|
20240509,151200,1052893275,3630,3645,3645,3630,133
|
|
20240509,151100,1052410080,3645,3645,3645,3645,56
|
|
20240509,151000,1052205960,3645,3645,3645,3645,1015
|
|
20240509,150900,1048506285,3645,3640,3645,3620,1144
|
|
20240509,150800,1044342405,3640,3640,3640,3640,0
|
|
20240509,150700,1044342405,3640,3630,3640,3630,1068
|
|
20240509,150600,1040456855,3630,3630,3630,3630,4274
|
|
20240509,150500,1024942235,3630,3625,3630,3625,5172
|
|
20240509,150400,1006177875,3625,3630,3630,3625,1047
|
|
20240509,150300,1002378575,3620,3620,3620,3620,943
|
|
20240509,150200,998964915,3620,3620,3620,3620,68
|
|
20240509,150100,998718755,3620,3605,3620,3605,1730
|
|
20240509,150000,992468980,3605,3605,3605,3605,0
|
|
20240509,145900,992468980,3605,3605,3605,3605,1
|
|
20240509,145800,992465375,3595,3605,3605,3595,1012
|
|
20240509,145700,988827215,3600,3600,3600,3590,41
|
|
20240509,145600,988679850,3590,3590,3590,3590,0
|
|
20240509,145500,988679850,3590,3590,3590,3590,0
|
|
20240509,145400,988679850,3590,3585,3590,3585,250
|
|
20240509,145300,987783035,3580,3580,3580,3580,0
|
|
20240509,145200,987783035,3580,3580,3580,3580,0
|
|
20240509,145100,987783035,3580,3580,3580,3580,0
|
|
20240509,145000,987783035,3580,3580,3580,3580,0
|
|
20240509,144900,987783035,3580,3580,3580,3580,0
|
|
20240509,144800,987783035,3580,3580,3580,3580,177
|
|
20240509,144700,987149375,3580,3585,3585,3580,177
|
|
20240509,144600,986515675,3585,3585,3585,3585,0
|
|
20240509,144500,986515675,3585,3585,3585,3585,110
|
|
20240509,144400,986121325,3585,3580,3585,3580,88
|
|
20240509,144300,985806275,3575,3575,3575,3575,10
|
|
20240509,144200,985770525,3575,3575,3575,3575,1039
|
|
20240509,144100,982056100,3575,3575,3575,3575,112
|
|
20240509,144000,981655700,3575,3575,3575,3575,0
|
|
20240509,143900,981655700,3575,3585,3585,3575,1029
|
|
20240509,143800,977973830,3585,3585,3585,3585,0
|
|
20240509,143700,977973830,3585,3585,3585,3585,12
|
|
20240509,143600,977930810,3590,3585,3590,3585,1028
|
|
20240509,143500,974245290,3590,3590,3590,3590,367
|
|
20240509,143400,972927760,3605,3605,3605,3605,0
|
|
20240509,143300,972927760,3605,3605,3605,3605,0
|
|
20240509,143200,972927760,3605,3605,3605,3605,801
|
|
20240509,143100,970040155,3605,3605,3605,3605,0
|
|
20240509,143000,970040155,3605,3605,3605,3605,1
|
|
20240509,142900,970036550,3605,3610,3610,3605,797
|
|
20240509,142800,967159625,3615,3615,3615,3615,0
|
|
20240509,142700,967159625,3615,3615,3615,3615,0
|
|
20240509,142600,967159625,3615,3615,3615,3615,169
|
|
20240509,142500,966548690,3620,3620,3620,3620,100
|
|
20240509,142400,966186690,3620,3620,3620,3620,0
|
|
20240509,142300,966186690,3620,3620,3620,3620,0
|
|
20240509,142200,966186690,3620,3620,3620,3620,0
|
|
20240509,142100,966186690,3620,3620,3620,3620,850
|
|
20240509,142000,963109690,3620,3620,3620,3620,0
|
|
20240509,141900,963109690,3620,3620,3620,3620,0
|
|
20240509,141800,963109690,3620,3620,3620,3620,0
|
|
20240509,141700,963109690,3620,3620,3620,3620,0
|
|
20240509,141600,963109690,3620,3620,3620,3620,0
|
|
20240509,141500,963109690,3620,3620,3620,3620,0
|
|
20240509,141400,963109690,3620,3620,3620,3620,0
|
|
20240509,141300,963109690,3620,3620,3620,3620,0
|
|
20240509,141200,963109690,3620,3620,3620,3620,0
|
|
20240509,141100,963109690,3620,3620,3620,3620,0
|
|
20240509,141000,963109690,3620,3620,3620,3620,0
|
|
20240509,140900,963109690,3620,3620,3620,3620,0
|
|
20240509,140800,963109690,3620,3620,3620,3620,0
|
|
20240509,140700,963109690,3620,3620,3620,3620,0
|
|
20240509,140600,963109690,3620,3620,3620,3620,0
|
|
20240509,140500,963109690,3620,3620,3620,3620,0
|
|
20240509,140400,963109690,3620,3620,3620,3620,50
|
|
20240509,140300,962928690,3620,3620,3620,3620,0
|
|
20240509,140200,962928690,3620,3620,3620,3620,100
|
|
20240509,140100,962566690,3615,3615,3615,3615,1
|
|
20240509,140000,962563075,3615,3620,3620,3615,12
|
|
20240509,135900,962519685,3615,3615,3615,3615,0
|
|
20240509,135800,962519685,3615,3615,3615,3615,0
|
|
20240509,135700,962519685,3615,3615,3615,3615,0
|
|
20240509,135600,962519685,3615,3620,3620,3615,3372
|
|
20240509,135500,950313125,3625,3625,3625,3625,0
|
|
20240509,135400,950313125,3625,3630,3630,3625,51
|
|
20240509,135300,950128245,3625,3625,3625,3625,0
|
|
20240509,135200,950128245,3625,3625,3625,3625,0
|
|
20240509,135100,950128245,3625,3625,3625,3625,0
|
|
20240509,135000,950128245,3625,3625,3625,3625,0
|
|
20240509,134900,950128245,3625,3625,3625,3625,0
|
|
20240509,134800,950128245,3625,3625,3625,3625,2
|
|
20240509,134700,950120995,3625,3625,3625,3625,31
|
|
20240509,134600,950008620,3625,3625,3625,3625,0
|
|
20240509,134500,950008620,3625,3625,3625,3625,0
|
|
20240509,134400,950008620,3625,3625,3625,3625,0
|
|
20240509,134300,950008620,3625,3625,3625,3625,0
|
|
20240509,134200,950008620,3625,3625,3625,3625,12
|
|
20240509,134100,949965120,3625,3625,3625,3625,0
|
|
20240509,134000,949965120,3625,3625,3625,3625,439
|
|
20240509,133900,948373745,3620,3620,3620,3620,0
|
|
20240509,133800,948373745,3620,3620,3620,3620,1
|
|
20240509,133700,948370125,3620,3620,3620,3620,0
|
|
20240509,133600,948370125,3620,3620,3620,3620,0
|
|
20240509,133500,948370125,3620,3620,3620,3620,0
|
|
20240509,133400,948370125,3620,3620,3620,3620,0
|
|
20240509,133300,948370125,3620,3620,3620,3620,0
|
|
20240509,133200,948370125,3620,3620,3620,3620,0
|
|
20240509,133100,948370125,3620,3620,3620,3620,90
|
|
20240509,133000,948044325,3625,3625,3625,3625,0
|
|
20240509,132900,948044325,3625,3625,3625,3625,0
|
|
20240509,132800,948044325,3625,3620,3625,3620,1409
|
|
20240509,132700,942937325,3620,3620,3620,3620,1
|
|
20240509,132600,942933705,3605,3600,3605,3600,164
|
|
20240509,132500,942342685,3600,3600,3600,3600,0
|
|
20240509,132400,942342685,3600,3600,3600,3600,0
|
|
20240509,132300,942342685,3600,3590,3600,3590,3
|
|
20240509,132200,942331895,3595,3595,3595,3595,0
|
|
20240509,132100,942331895,3595,3595,3595,3595,6106
|
|
20240509,132000,920380825,3600,3595,3600,3595,113
|
|
20240509,131900,919974415,3595,3595,3595,3595,0
|
|
20240509,131800,919974415,3595,3595,3595,3595,0
|
|
20240509,131700,919974415,3595,3595,3595,3595,1
|
|
20240509,131600,919970820,3595,3595,3595,3595,0
|
|
20240509,131500,919970820,3595,3595,3595,3595,76
|
|
20240509,131400,919697600,3595,3595,3595,3595,0
|
|
20240509,131300,919697600,3595,3595,3595,3595,78
|
|
20240509,131200,919417190,3590,3590,3590,3590,0
|
|
20240509,131100,919417190,3590,3590,3590,3590,0
|
|
20240509,131000,919417190,3590,3590,3590,3590,0
|
|
20240509,130900,919417190,3590,3615,3615,3590,4669
|
|
20240509,130800,902635695,3615,3615,3615,3615,0
|
|
20240509,130700,902635695,3615,3615,3615,3615,0
|
|
20240509,130600,902635695,3615,3615,3615,3615,15
|
|
20240509,130500,902581470,3615,3615,3615,3615,175
|
|
20240509,130400,901948845,3615,3615,3615,3615,0
|
|
20240509,130300,901948845,3615,3620,3620,3615,240
|
|
20240509,130200,901081195,3615,3615,3615,3615,0
|
|
20240509,130100,901081195,3615,3615,3615,3615,0
|
|
20240509,130000,901081195,3615,3615,3615,3615,0
|
|
20240509,125900,901081195,3615,3615,3615,3615,1
|
|
20240509,125800,901077580,3630,3630,3630,3630,0
|
|
20240509,125700,901077580,3630,3635,3635,3630,22
|
|
20240509,125600,900997665,3640,3640,3640,3640,0
|
|
20240509,125500,900997665,3640,3640,3640,3640,0
|
|
20240509,125400,900997665,3640,3640,3640,3640,0
|
|
20240509,125300,900997665,3640,3615,3645,3615,6278
|
|
20240509,125200,878230345,3615,3615,3615,3615,0
|
|
20240509,125100,878230345,3615,3615,3615,3615,0
|
|
20240509,125000,878230345,3615,3590,3615,3590,5102
|
|
20240509,124900,859798235,3590,3590,3590,3590,0
|
|
20240509,124800,859798235,3590,3590,3590,3590,0
|
|
20240509,124700,859798235,3590,3590,3590,3590,0
|
|
20240509,124600,859798235,3590,3590,3590,3590,2
|
|
20240509,124500,859791055,3585,3585,3585,3585,57
|
|
20240509,124400,859586710,3585,3590,3590,3585,53
|
|
20240509,124300,859396695,3585,3585,3585,3585,0
|
|
20240509,124200,859396695,3585,3585,3585,3585,493
|
|
20240509,124100,857629290,3595,3595,3595,3595,1
|
|
20240509,124000,857625695,3590,3590,3590,3590,231
|
|
20240509,123900,856796405,3600,3600,3600,3600,1
|
|
20240509,123800,856792805,3590,3595,3600,3590,1059
|
|
20240509,123700,852988030,3590,3590,3590,3590,0
|
|
20240509,123600,852988030,3590,3590,3590,3590,0
|
|
20240509,123500,852988030,3590,3590,3590,3590,3
|
|
20240509,123400,852977260,3590,3590,3590,3590,16
|
|
20240509,123300,852919820,3585,3585,3585,3585,3
|
|
20240509,123200,852909065,3590,3590,3590,3590,0
|
|
20240509,123100,852909065,3590,3590,3590,3590,0
|
|
20240509,123000,852909065,3590,3590,3590,3590,0
|
|
20240509,122900,852909065,3590,3590,3590,3590,0
|
|
20240509,122800,852909065,3590,3590,3590,3590,1
|
|
20240509,122700,852905475,3590,3590,3590,3590,0
|
|
20240509,122600,852905475,3590,3590,3590,3590,1
|
|
20240509,122500,852901885,3585,3585,3585,3585,0
|
|
20240509,122400,852901885,3585,3585,3585,3585,0
|
|
20240509,122300,852901885,3585,3585,3585,3585,0
|
|
20240509,122200,852901885,3585,3585,3585,3585,0
|
|
20240509,122100,852901885,3585,3585,3585,3585,119
|
|
20240509,122000,852475270,3585,3585,3585,3585,1
|
|
20240509,121900,852471685,3580,3580,3580,3580,0
|
|
20240509,121800,852471685,3580,3580,3580,3580,0
|
|
20240509,121700,852471685,3580,3580,3580,3580,22
|
|
20240509,121600,852392925,3585,3585,3585,3585,27
|
|
20240509,121500,852296130,3580,3580,3580,3580,0
|
|
20240509,121400,852296130,3580,3580,3580,3580,169
|
|
20240509,121300,851691110,3570,3570,3570,3570,0
|
|
20240509,121200,851691110,3570,3570,3570,3570,0
|
|
20240509,121100,851691110,3570,3570,3570,3570,0
|
|
20240509,121000,851691110,3570,3570,3570,3570,1
|
|
20240509,120900,851687540,3595,3595,3595,3595,0
|
|
20240509,120800,851687540,3595,3585,3595,3585,30
|
|
20240509,120700,851579720,3570,3570,3570,3570,0
|
|
20240509,120600,851579720,3570,3570,3570,3570,500
|
|
20240509,120500,849794720,3585,3585,3585,3585,0
|
|
20240509,120400,849794720,3585,3585,3585,3585,2
|
|
20240509,120300,849787550,3585,3585,3585,3585,0
|
|
20240509,120200,849787550,3585,3585,3585,3585,2000
|
|
20240509,120100,842617550,3560,3560,3560,3560,0
|
|
20240509,120000,842617550,3560,3560,3560,3560,21
|
|
20240509,115900,842542790,3590,3560,3590,3560,682
|
|
20240509,115800,840107690,3560,3560,3570,3560,1656
|
|
20240509,115700,834211250,3560,3580,3580,3560,6052
|
|
20240509,115600,812656750,3565,3565,3565,3565,11
|
|
20240509,115500,812617535,3565,3565,3565,3565,10
|
|
20240509,115400,812581885,3565,3575,3575,3565,1542
|
|
20240509,115300,807075560,3575,3575,3575,3575,28
|
|
20240509,115200,806975460,3575,3575,3575,3575,10
|
|
20240509,115100,806939710,3575,3575,3575,3575,11
|
|
20240509,115000,806900385,3575,3570,3575,3570,109
|
|
20240509,114900,806511230,3570,3580,3595,3570,178
|
|
20240509,114800,805874085,3575,3570,3575,3570,12
|
|
20240509,114700,805831235,3570,3570,3570,3570,11
|
|
20240509,114600,805791965,3570,3570,3570,3570,10
|
|
20240509,114500,805756265,3570,3570,3570,3570,10
|
|
20240509,114400,805720565,3570,3570,3570,3570,27
|
|
20240509,114300,805624175,3570,3575,3575,3570,20
|
|
20240509,114200,805552725,3570,3565,3570,3565,118
|
|
20240509,114100,805131520,3565,3565,3565,3565,20
|
|
20240509,114000,805060220,3560,3565,3565,3560,1096
|
|
20240509,113900,801153005,3565,3565,3565,3565,17
|
|
20240509,113800,801092400,3565,3565,3565,3565,10
|
|
20240509,113700,801056750,3565,3565,3565,3565,12
|
|
20240509,113600,801013970,3565,3565,3565,3565,10
|
|
20240509,113500,800978320,3565,3565,3565,3565,11
|
|
20240509,113400,800939105,3565,3570,3570,3565,148
|
|
20240509,113300,800410770,3570,3570,3570,3570,39
|
|
20240509,113200,800271540,3565,3565,3565,3565,10
|
|
20240509,113100,800235890,3565,3565,3565,3565,10
|
|
20240509,113000,800200240,3565,3565,3565,3565,500
|
|
20240509,112900,798417740,3565,3565,3565,3565,917
|
|
20240509,112800,795148635,3570,3570,3570,3570,0
|
|
20240509,112700,795148635,3570,3570,3570,3570,253
|
|
20240509,112600,794245425,3575,3575,3575,3575,0
|
|
20240509,112500,794245425,3575,3575,3575,3575,17
|
|
20240509,112400,794184650,3575,3575,3575,3575,147
|
|
20240509,112300,793659125,3580,3580,3580,3580,0
|
|
20240509,112200,793659125,3580,3580,3580,3580,0
|
|
20240509,112100,793659125,3580,3580,3585,3580,263
|
|
20240509,112000,792716890,3580,3580,3580,3580,41
|
|
20240509,111900,792570110,3580,3580,3580,3580,63
|
|
20240509,111800,792344570,3580,3580,3580,3580,1
|
|
20240509,111700,792340990,3585,3585,3585,3585,0
|
|
20240509,111600,792340990,3585,3585,3585,3585,0
|
|
20240509,111500,792340990,3585,3580,3585,3580,78
|
|
20240509,111400,792061510,3585,3585,3585,3585,21
|
|
20240509,111300,791986225,3585,3580,3585,3580,352
|
|
20240509,111200,790724635,3580,3580,3580,3580,0
|
|
20240509,111100,790724635,3580,3580,3580,3580,148
|
|
20240509,111000,790194795,3585,3585,3585,3585,0
|
|
20240509,110900,790194795,3585,3585,3585,3585,0
|
|
20240509,110800,790194795,3585,3585,3585,3585,0
|
|
20240509,110700,790194795,3585,3585,3585,3585,0
|
|
20240509,110600,790194795,3585,3575,3585,3575,139
|
|
20240509,110500,789696940,3575,3575,3575,3575,41
|
|
20240509,110400,789550365,3575,3575,3575,3575,41
|
|
20240509,110300,789403790,3575,3575,3575,3575,43
|
|
20240509,110200,789250065,3575,3570,3575,3570,41
|
|
20240509,110100,789103595,3570,3565,3570,3565,41
|
|
20240509,110000,788957325,3565,3560,3585,3560,1998
|
|
20240509,105900,781826420,3560,3560,3560,3560,0
|
|
20240509,105800,781826420,3560,3565,3565,3560,532
|
|
20240509,105700,779931355,3565,3565,3565,3565,0
|
|
20240509,105600,779931355,3565,3565,3565,3565,90
|
|
20240509,105500,779610505,3560,3560,3560,3560,22
|
|
20240509,105400,779532185,3560,3560,3560,3560,0
|
|
20240509,105300,779532185,3560,3560,3560,3560,0
|
|
20240509,105200,779532185,3560,3560,3560,3560,0
|
|
20240509,105100,779532185,3560,3560,3560,3560,0
|
|
20240509,105000,779532185,3560,3560,3560,3560,1
|
|
20240509,104900,779528625,3560,3560,3560,3560,0
|
|
20240509,104800,779528625,3560,3560,3560,3560,0
|
|
20240509,104700,779528625,3560,3560,3560,3560,369
|
|
20240509,104600,778214985,3565,3565,3565,3565,153
|
|
20240509,104500,777669540,3560,3560,3560,3560,0
|
|
20240509,104400,777669540,3560,3560,3560,3560,0
|
|
20240509,104300,777669540,3560,3560,3560,3560,0
|
|
20240509,104200,777669540,3560,3560,3560,3560,1
|
|
20240509,104100,777665980,3555,3555,3555,3555,0
|
|
20240509,104000,777665980,3555,3555,3555,3555,0
|
|
20240509,103900,777665980,3555,3555,3555,3555,0
|
|
20240509,103800,777665980,3555,3555,3555,3555,0
|
|
20240509,103700,777665980,3555,3555,3555,3555,55
|
|
20240509,103600,777470455,3565,3565,3565,3565,1200
|
|
20240509,103500,773192455,3555,3555,3555,3555,0
|
|
20240509,103400,773192455,3555,3555,3555,3555,0
|
|
20240509,103300,773192455,3555,3555,3555,3555,120
|
|
20240509,103200,772765855,3555,3560,3560,3555,448
|
|
20240509,103100,771172175,3555,3555,3555,3555,846
|
|
20240509,103000,768164645,3555,3555,3555,3555,0
|
|
20240509,102900,768164645,3555,3555,3555,3555,0
|
|
20240509,102800,768164645,3555,3555,3555,3555,0
|
|
20240509,102700,768164645,3555,3555,3555,3555,192
|
|
20240509,102600,767482085,3560,3560,3560,3560,0
|
|
20240509,102500,767482085,3560,3555,3560,3555,560
|
|
20240509,102400,765489175,3555,3560,3560,3555,480
|
|
20240509,102300,763781375,3565,3565,3565,3565,8
|
|
20240509,102200,763752855,3565,3565,3565,3565,20
|
|
20240509,102100,763681555,3565,3565,3565,3565,499
|
|
20240509,102000,761902620,3575,3575,3575,3575,0
|
|
20240509,101900,761902620,3575,3575,3575,3575,0
|
|
20240509,101800,761902620,3575,3575,3575,3575,0
|
|
20240509,101700,761902620,3575,3565,3575,3550,14644
|
|
20240509,101600,709858295,3565,3565,3565,3565,30
|
|
20240509,101500,709751345,3565,3565,3565,3565,482
|
|
20240509,101400,708033015,3565,3565,3565,3565,0
|
|
20240509,101300,708033015,3565,3580,3580,3565,212
|
|
20240509,101200,707277220,3565,3565,3565,3565,0
|
|
20240509,101100,707277220,3565,3570,3570,3565,324
|
|
20240509,101000,706122140,3570,3580,3580,3570,2113
|
|
20240509,100900,698567735,3575,3575,3575,3575,723
|
|
20240509,100800,695983010,3580,3580,3580,3580,0
|
|
20240509,100700,695983010,3580,3580,3580,3580,871
|
|
20240509,100600,692864830,3585,3585,3585,3585,0
|
|
20240509,100500,692864830,3585,3585,3585,3585,0
|
|
20240509,100400,692864830,3585,3585,3585,3585,1
|
|
20240509,100300,692861245,3585,3585,3585,3585,3
|
|
20240509,100200,692850490,3585,3585,3585,3585,1
|
|
20240509,100100,692846905,3590,3590,3590,3590,0
|
|
20240509,100000,692846905,3590,3590,3590,3590,0
|
|
20240509,095900,692846905,3590,3590,3590,3590,0
|
|
20240509,095800,692846905,3590,3585,3590,3585,4507
|
|
20240509,095700,676689275,3585,3585,3585,3585,601
|
|
20240509,095600,674534690,3585,3585,3585,3580,102
|
|
20240509,095500,674169520,3590,3590,3590,3590,0
|
|
20240509,095400,674169520,3590,3580,3590,3570,4027
|
|
20240509,095300,659759425,3590,3580,3590,3580,53
|
|
20240509,095200,659569675,3590,3590,3590,3590,2
|
|
20240509,095100,659562495,3585,3585,3585,3585,0
|
|
20240509,095000,659562495,3585,3595,3595,3585,3289
|
|
20240509,094900,647742075,3600,3600,3600,3600,1334
|
|
20240509,094800,642939675,3600,3600,3600,3600,0
|
|
20240509,094700,642939675,3600,3600,3600,3600,0
|
|
20240509,094600,642939675,3600,3600,3600,3600,4
|
|
20240509,094500,642925275,3605,3605,3605,3605,0
|
|
20240509,094400,642925275,3605,3605,3605,3605,0
|
|
20240509,094300,642925275,3605,3595,3605,3595,639
|
|
20240509,094200,640624565,3595,3595,3595,3595,0
|
|
20240509,094100,640624565,3595,3595,3595,3595,0
|
|
20240509,094000,640624565,3595,3595,3595,3595,82
|
|
20240509,093900,640329775,3595,3595,3595,3595,0
|
|
20240509,093800,640329775,3595,3595,3595,3595,1
|
|
20240509,093700,640326180,3595,3595,3595,3595,1
|
|
20240509,093600,640322585,3620,3570,3620,3570,400
|
|
20240509,093500,638892280,3560,3560,3560,3560,535
|
|
20240509,093400,636987680,3560,3565,3565,3560,149
|
|
20240509,093300,636457090,3580,3580,3580,3580,6000
|
|
20240509,093200,614977090,3580,3575,3585,3570,6667
|
|
20240509,093100,591123190,3580,3580,3580,3580,3718
|
|
20240509,093000,577812750,3580,3590,3605,3580,5126
|
|
20240509,092900,559417610,3600,3585,3600,3585,1088
|
|
20240509,092800,555502115,3600,3615,3615,3600,5214
|
|
20240509,092700,536722325,3620,3620,3620,3620,2
|
|
20240509,092600,536715085,3615,3615,3615,3615,171
|
|
20240509,092500,536096920,3615,3620,3620,3615,390
|
|
20240509,092400,534686935,3620,3620,3620,3620,507
|
|
20240509,092300,532851595,3620,3620,3620,3620,10
|
|
20240509,092200,532815395,3605,3610,3620,3605,1503
|
|
20240509,092100,527389565,3610,3620,3620,3610,638
|
|
20240509,092000,525083210,3620,3620,3620,3610,1245
|
|
20240509,091900,520586185,3600,3600,3600,3600,5542
|
|
20240509,091800,500634985,3570,3570,3570,3570,0
|
|
20240509,091700,500634985,3570,3550,3580,3545,2615
|
|
20240509,091600,491332375,3545,3550,3550,3545,30
|
|
20240509,091500,491225880,3550,3545,3550,3540,640
|
|
20240509,091400,488957475,3545,3540,3545,3540,608
|
|
20240509,091300,486804655,3535,3540,3545,3535,690
|
|
20240509,091200,484363090,3545,3535,3545,3530,133
|
|
20240509,091100,483893535,3525,3520,3565,3520,734
|
|
20240509,091000,481296350,3525,3515,3530,3510,4561
|
|
20240509,090900,465220850,3535,3520,3560,3515,2019
|
|
20240509,090800,458099475,3565,3580,3580,3505,25179
|
|
20240509,090700,368834145,3580,3600,3600,3575,774
|
|
20240509,090600,366055875,3610,3630,3630,3600,15917
|
|
20240509,090500,308624225,3640,3640,3675,3625,8292
|
|
20240509,090400,278346020,3645,3670,3670,3645,35719
|
|
20240509,090300,147445450,3670,3680,3680,3665,18411
|
|
20240509,090200,79958580,3675,3675,3685,3670,2814
|
|
20240509,090100,69628845,3670,3650,3680,3650,11919
|
|
20240509,090000,25886825,3620,3620,3625,3620,7151
|