636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,193300,987682950,6360,6360,6360,6360,724
|
|
20240509,193200,987682950,6360,6360,6360,6360,0
|
|
20240509,193100,987682950,6360,6360,6360,6360,0
|
|
20240509,193000,987682950,6360,6360,6360,6360,0
|
|
20240509,192900,987682950,6360,6360,6360,6360,0
|
|
20240509,192800,987682950,6360,6360,6360,6360,0
|
|
20240509,192700,987682950,6360,6360,6360,6360,0
|
|
20240509,192600,987682950,6360,6360,6360,6360,0
|
|
20240509,192500,987682950,6360,6360,6360,6360,0
|
|
20240509,192400,987682950,6360,6360,6360,6360,0
|
|
20240509,192300,987682950,6360,6360,6360,6360,0
|
|
20240509,192200,987682950,6360,6360,6360,6360,0
|
|
20240509,192100,987682950,6360,6360,6360,6360,0
|
|
20240509,192000,987682950,6360,6360,6360,6360,0
|
|
20240509,191900,987682950,6360,6360,6360,6360,0
|
|
20240509,191800,987682950,6360,6360,6360,6360,0
|
|
20240509,191700,987682950,6360,6360,6360,6360,0
|
|
20240509,191600,987682950,6360,6360,6360,6360,0
|
|
20240509,191500,987682950,6360,6360,6360,6360,0
|
|
20240509,191400,987682950,6360,6360,6360,6360,0
|
|
20240509,191300,987682950,6360,6360,6360,6360,0
|
|
20240509,191200,987682950,6360,6360,6360,6360,0
|
|
20240509,191100,987682950,6360,6360,6360,6360,0
|
|
20240509,191000,987682950,6360,6360,6360,6360,0
|
|
20240509,190900,987682950,6360,6360,6360,6360,0
|
|
20240509,190800,987682950,6360,6360,6360,6360,0
|
|
20240509,190700,987682950,6360,6360,6360,6360,0
|
|
20240509,190600,987682950,6360,6360,6360,6360,0
|
|
20240509,190500,987682950,6360,6360,6360,6360,0
|
|
20240509,190400,987682950,6360,6360,6360,6360,0
|
|
20240509,190300,987682950,6360,6360,6360,6360,724
|
|
20240509,190200,987682950,6360,6360,6360,6360,0
|
|
20240509,190100,987682950,6360,6360,6360,6360,0
|
|
20240509,190000,987682950,6360,6360,6360,6360,0
|
|
20240509,185900,987682950,6360,6360,6360,6360,0
|
|
20240509,185800,987682950,6360,6360,6360,6360,0
|
|
20240509,185700,987682950,6360,6360,6360,6360,0
|
|
20240509,185600,987682950,6360,6360,6360,6360,0
|
|
20240509,185500,987682950,6360,6360,6360,6360,0
|
|
20240509,185400,987682950,6360,6360,6360,6360,0
|
|
20240509,185300,987682950,6360,6360,6360,6360,0
|
|
20240509,185200,987682950,6360,6360,6360,6360,0
|
|
20240509,185100,987682950,6360,6360,6360,6360,0
|
|
20240509,185000,987682950,6360,6360,6360,6360,0
|
|
20240509,184900,987682950,6360,6360,6360,6360,0
|
|
20240509,184800,987682950,6360,6360,6360,6360,0
|
|
20240509,184700,987682950,6360,6360,6360,6360,0
|
|
20240509,184600,987682950,6360,6360,6360,6360,0
|
|
20240509,184500,987682950,6360,6360,6360,6360,0
|
|
20240509,184400,987682950,6360,6360,6360,6360,0
|
|
20240509,184300,987682950,6360,6360,6360,6360,0
|
|
20240509,184200,987682950,6360,6360,6360,6360,0
|
|
20240509,184100,987682950,6360,6360,6360,6360,0
|
|
20240509,184000,987682950,6360,6360,6360,6360,0
|
|
20240509,183900,987682950,6360,6360,6360,6360,0
|
|
20240509,183800,987682950,6360,6360,6360,6360,0
|
|
20240509,183700,987682950,6360,6360,6360,6360,0
|
|
20240509,183600,987682950,6360,6360,6360,6360,0
|
|
20240509,183500,987682950,6360,6360,6360,6360,0
|
|
20240509,183400,987682950,6360,6360,6360,6360,0
|
|
20240509,183300,987682950,6360,6360,6360,6360,724
|
|
20240509,183200,987682950,6360,6360,6360,6360,0
|
|
20240509,183100,987682950,6360,6360,6360,6360,0
|
|
20240509,183000,987682950,6360,6360,6360,6360,0
|
|
20240509,182900,987682950,6360,6360,6360,6360,0
|
|
20240509,182800,987682950,6360,6360,6360,6360,0
|
|
20240509,182700,987682950,6360,6360,6360,6360,0
|
|
20240509,182600,987682950,6360,6360,6360,6360,0
|
|
20240509,182500,987682950,6360,6360,6360,6360,0
|
|
20240509,182400,987682950,6360,6360,6360,6360,0
|
|
20240509,182300,987682950,6360,6360,6360,6360,0
|
|
20240509,182200,987682950,6360,6360,6360,6360,0
|
|
20240509,182100,987682950,6360,6360,6360,6360,0
|
|
20240509,182000,987682950,6360,6360,6360,6360,0
|
|
20240509,181900,987682950,6360,6360,6360,6360,0
|
|
20240509,181800,987682950,6360,6360,6360,6360,0
|
|
20240509,181700,987682950,6360,6360,6360,6360,0
|
|
20240509,181600,987682950,6360,6360,6360,6360,0
|
|
20240509,181500,987682950,6360,6360,6360,6360,0
|
|
20240509,181400,987682950,6360,6360,6360,6360,0
|
|
20240509,181300,987682950,6360,6360,6360,6360,0
|
|
20240509,181200,987682950,6360,6360,6360,6360,0
|
|
20240509,181100,987682950,6360,6360,6360,6360,0
|
|
20240509,181000,987682950,6360,6360,6360,6360,0
|
|
20240509,180900,987682950,6360,6360,6360,6360,0
|
|
20240509,180800,987682950,6360,6360,6360,6360,0
|
|
20240509,180700,987682950,6360,6360,6360,6360,0
|
|
20240509,180600,987682950,6360,6360,6360,6360,0
|
|
20240509,180500,987682950,6360,6360,6360,6360,0
|
|
20240509,180400,987682950,6360,6360,6360,6360,0
|
|
20240509,180300,987682950,6360,6360,6360,6360,724
|
|
20240509,180200,987682950,6360,6360,6360,6360,0
|
|
20240509,180100,987682950,6360,6360,6360,6360,0
|
|
20240509,180000,987682950,6360,6360,6360,6360,0
|
|
20240509,175900,987682950,6360,6360,6360,6360,0
|
|
20240509,175800,987682950,6360,6360,6360,6360,0
|
|
20240509,175700,987682950,6360,6360,6360,6360,0
|
|
20240509,175600,987682950,6360,6360,6360,6360,0
|
|
20240509,175500,987682950,6360,6360,6360,6360,0
|
|
20240509,175400,987682950,6360,6360,6360,6360,0
|
|
20240509,175300,987682950,6360,6360,6360,6360,0
|
|
20240509,175200,987682950,6360,6360,6360,6360,0
|
|
20240509,175100,987682950,6360,6360,6360,6360,0
|
|
20240509,175000,987682950,6360,6360,6360,6360,0
|
|
20240509,174900,987682950,6360,6360,6360,6360,0
|
|
20240509,174800,987682950,6360,6360,6360,6360,0
|
|
20240509,174700,987682950,6360,6360,6360,6360,0
|
|
20240509,174600,987682950,6360,6360,6360,6360,0
|
|
20240509,174500,987682950,6360,6360,6360,6360,0
|
|
20240509,174400,987682950,6360,6360,6360,6360,0
|
|
20240509,174300,987682950,6360,6360,6360,6360,0
|
|
20240509,174200,987682950,6360,6360,6360,6360,0
|
|
20240509,174100,987682950,6360,6360,6360,6360,0
|
|
20240509,174000,987682950,6360,6360,6360,6360,0
|
|
20240509,173900,987682950,6360,6360,6360,6360,0
|
|
20240509,173800,987682950,6360,6360,6360,6360,0
|
|
20240509,173700,987682950,6360,6360,6360,6360,0
|
|
20240509,173600,987682950,6360,6360,6360,6360,0
|
|
20240509,173500,987682950,6360,6360,6360,6360,0
|
|
20240509,173400,987682950,6360,6360,6360,6360,0
|
|
20240509,173300,987682950,6360,6360,6360,6360,724
|
|
20240509,173200,987682950,6360,6360,6360,6360,0
|
|
20240509,173100,987682950,6360,6360,6360,6360,0
|
|
20240509,173000,987682950,6360,6360,6360,6360,0
|
|
20240509,172900,987682950,6360,6360,6360,6360,0
|
|
20240509,172800,987682950,6360,6360,6360,6360,0
|
|
20240509,172700,987682950,6360,6360,6360,6360,0
|
|
20240509,172600,987682950,6360,6360,6360,6360,0
|
|
20240509,172500,987682950,6360,6360,6360,6360,0
|
|
20240509,172400,987682950,6360,6360,6360,6360,0
|
|
20240509,172300,987682950,6360,6360,6360,6360,0
|
|
20240509,172200,987682950,6360,6360,6360,6360,0
|
|
20240509,172100,987682950,6360,6360,6360,6360,0
|
|
20240509,172000,987682950,6360,6360,6360,6360,0
|
|
20240509,171900,987682950,6360,6360,6360,6360,0
|
|
20240509,171800,987682950,6360,6360,6360,6360,0
|
|
20240509,171700,987682950,6360,6360,6360,6360,0
|
|
20240509,171600,987682950,6360,6360,6360,6360,0
|
|
20240509,171500,987682950,6360,6360,6360,6360,0
|
|
20240509,171400,987682950,6360,6360,6360,6360,0
|
|
20240509,171300,987682950,6360,6360,6360,6360,0
|
|
20240509,171200,987682950,6360,6360,6360,6360,0
|
|
20240509,171100,987682950,6360,6360,6360,6360,0
|
|
20240509,171000,987682950,6360,6360,6360,6360,0
|
|
20240509,170900,987682950,6360,6360,6360,6360,0
|
|
20240509,170800,987682950,6360,6360,6360,6360,0
|
|
20240509,170700,987682950,6360,6360,6360,6360,0
|
|
20240509,170600,987682950,6360,6360,6360,6360,0
|
|
20240509,170500,987682950,6360,6360,6360,6360,0
|
|
20240509,170400,987682950,6360,6360,6360,6360,0
|
|
20240509,170300,987682950,6360,6360,6360,6360,724
|
|
20240509,170200,987682950,6360,6360,6360,6360,0
|
|
20240509,170100,987682950,6360,6360,6360,6360,0
|
|
20240509,170000,987682950,6360,6360,6360,6360,0
|
|
20240509,165900,987682950,6360,6360,6360,6360,0
|
|
20240509,165800,987682950,6360,6360,6360,6360,0
|
|
20240509,165700,987682950,6360,6360,6360,6360,0
|
|
20240509,165600,987682950,6360,6360,6360,6360,0
|
|
20240509,165500,987682950,6360,6360,6360,6360,0
|
|
20240509,165400,987682950,6360,6360,6360,6360,0
|
|
20240509,165300,987682950,6360,6360,6360,6360,0
|
|
20240509,165200,987682950,6360,6360,6360,6360,0
|
|
20240509,165100,987682950,6360,6360,6360,6360,0
|
|
20240509,165000,987682950,6360,6360,6360,6360,0
|
|
20240509,164900,987682950,6360,6360,6360,6360,0
|
|
20240509,164800,987682950,6360,6360,6360,6360,0
|
|
20240509,164700,987682950,6360,6360,6360,6360,0
|
|
20240509,164600,987682950,6360,6360,6360,6360,0
|
|
20240509,164500,987682950,6360,6360,6360,6360,0
|
|
20240509,164400,987682950,6360,6360,6360,6360,0
|
|
20240509,164300,987682950,6360,6360,6360,6360,0
|
|
20240509,164200,987682950,6360,6360,6360,6360,0
|
|
20240509,164100,987682950,6360,6360,6360,6360,0
|
|
20240509,164000,987682950,6360,6360,6360,6360,0
|
|
20240509,163900,987682950,6360,6360,6360,6360,0
|
|
20240509,163800,987682950,6360,6360,6360,6360,0
|
|
20240509,163700,987682950,6360,6360,6360,6360,0
|
|
20240509,163600,987682950,6360,6360,6360,6360,0
|
|
20240509,163500,987682950,6360,6360,6360,6360,0
|
|
20240509,163400,987682950,6360,6360,6360,6360,0
|
|
20240509,163300,987682950,6360,6360,6360,6360,724
|
|
20240509,163200,987682950,6360,6360,6360,6360,0
|
|
20240509,163100,987682950,6360,6360,6360,6360,0
|
|
20240509,163000,987682950,6360,6360,6360,6360,0
|
|
20240509,162900,987682950,6360,6360,6360,6360,0
|
|
20240509,162800,987682950,6360,6360,6360,6360,0
|
|
20240509,162700,987682950,6360,6360,6360,6360,0
|
|
20240509,162600,987682950,6360,6360,6360,6360,0
|
|
20240509,162500,987682950,6360,6360,6360,6360,0
|
|
20240509,162400,987682950,6360,6360,6360,6360,0
|
|
20240509,162300,987682950,6360,6360,6360,6360,0
|
|
20240509,162200,987682950,6360,6360,6360,6360,0
|
|
20240509,162100,987682950,6360,6360,6360,6360,0
|
|
20240509,162000,987682950,6360,6360,6360,6360,0
|
|
20240509,161900,987682950,6360,6360,6360,6360,0
|
|
20240509,161800,987682950,6360,6360,6360,6360,0
|
|
20240509,161700,987682950,6360,6360,6360,6360,0
|
|
20240509,161600,987682950,6360,6360,6360,6360,0
|
|
20240509,161500,987682950,6360,6360,6360,6360,0
|
|
20240509,161400,987682950,6360,6360,6360,6360,0
|
|
20240509,161300,987682950,6360,6360,6360,6360,0
|
|
20240509,161200,987682950,6360,6360,6360,6360,0
|
|
20240509,161100,987682950,6360,6360,6360,6360,0
|
|
20240509,161000,987682950,6360,6360,6360,6360,0
|
|
20240509,160900,987682950,6360,6360,6360,6360,0
|
|
20240509,160800,987682950,6360,6360,6360,6360,0
|
|
20240509,160700,987682950,6360,6360,6360,6360,0
|
|
20240509,160600,987682950,6360,6360,6360,6360,0
|
|
20240509,160500,987682950,6360,6360,6360,6360,0
|
|
20240509,160400,987682950,6360,6360,6360,6360,0
|
|
20240509,160300,987682950,6360,6360,6360,6360,724
|
|
20240509,160200,987682950,6360,6360,6360,6360,0
|
|
20240509,160100,987682950,6360,6360,6360,6360,0
|
|
20240509,160000,987682950,6360,6360,6360,6360,0
|
|
20240509,155900,987682950,6360,6360,6360,6360,0
|
|
20240509,155800,987682950,6360,6360,6360,6360,0
|
|
20240509,155700,987682950,6360,6360,6360,6360,0
|
|
20240509,155600,987682950,6360,6360,6360,6360,0
|
|
20240509,155500,987682950,6360,6360,6360,6360,0
|
|
20240509,155400,987682950,6360,6360,6360,6360,0
|
|
20240509,155300,987682950,6360,6360,6360,6360,0
|
|
20240509,155200,987682950,6360,6360,6360,6360,0
|
|
20240509,155100,987682950,6360,6360,6360,6360,0
|
|
20240509,155000,987682950,6360,6360,6360,6360,0
|
|
20240509,154900,987682950,6360,6360,6360,6360,0
|
|
20240509,154800,987682950,6360,6360,6360,6360,0
|
|
20240509,154700,987682950,6360,6360,6360,6360,0
|
|
20240509,154600,987682950,6360,6360,6360,6360,0
|
|
20240509,154500,987682950,6360,6360,6360,6360,0
|
|
20240509,154400,987682950,6360,6360,6360,6360,0
|
|
20240509,154300,987682950,6360,6360,6360,6360,0
|
|
20240509,154200,987682950,6360,6360,6360,6360,0
|
|
20240509,154100,987682950,6360,6360,6360,6360,0
|
|
20240509,154000,987682950,6360,6360,6360,6360,0
|
|
20240509,153900,987682950,6360,6360,6360,6360,0
|
|
20240509,153800,987682950,6360,6360,6360,6360,0
|
|
20240509,153700,987682950,6360,6360,6360,6360,0
|
|
20240509,153600,987682950,6360,6360,6360,6360,0
|
|
20240509,153500,987682950,6360,6360,6360,6360,0
|
|
20240509,153400,987682950,6360,6360,6360,6360,0
|
|
20240509,153300,987682950,6360,6360,6360,6360,724
|
|
20240509,153200,987682950,6360,6360,6360,6360,0
|
|
20240509,153100,987682950,6360,6360,6360,6360,0
|
|
20240509,153000,987682950,6360,6360,6360,6360,724
|
|
20240509,152900,983078310,6380,6380,6380,6380,0
|
|
20240509,152800,983078310,6380,6380,6380,6380,0
|
|
20240509,152700,983078310,6380,6380,6380,6380,0
|
|
20240509,152600,983078310,6380,6380,6380,6380,0
|
|
20240509,152500,983078310,6380,6380,6380,6380,0
|
|
20240509,152400,983078310,6380,6380,6380,6380,0
|
|
20240509,152300,983078310,6380,6380,6380,6380,0
|
|
20240509,152200,983078310,6380,6380,6380,6380,0
|
|
20240509,152100,983078310,6380,6380,6380,6380,0
|
|
20240509,152000,983078310,6380,6380,6380,6380,0
|
|
20240509,151900,983078310,6380,6330,6380,6320,1323
|
|
20240509,151800,974697060,6350,6350,6350,6330,71
|
|
20240509,151700,974247560,6350,6330,6360,6330,45
|
|
20240509,151600,973962480,6360,6350,6360,6330,179
|
|
20240509,151500,972826090,6330,6370,6370,6300,15971
|
|
20240509,151400,871939390,6380,6370,6380,6350,192
|
|
20240509,151300,870716690,6360,6370,6370,6350,1088
|
|
20240509,151200,863805920,6380,6380,6380,6380,0
|
|
20240509,151100,863805920,6380,6360,6380,6360,79
|
|
20240509,151000,863302660,6360,6370,6370,6360,189
|
|
20240509,150900,862100120,6360,6370,6370,6360,33
|
|
20240509,150800,861889920,6370,6380,6380,6370,277
|
|
20240509,150700,860123800,6380,6340,6380,6330,1167
|
|
20240509,150600,852709690,6340,6340,6340,6330,565
|
|
20240509,150500,849132590,6340,6340,6350,6340,2003
|
|
20240509,150400,836433540,6340,6340,6340,6340,0
|
|
20240509,150300,836433540,6340,6340,6350,6340,794
|
|
20240509,150200,831399400,6340,6350,6360,6340,425
|
|
20240509,150100,828703880,6350,6340,6350,6340,2217
|
|
20240509,150000,814648050,6340,6350,6350,6340,3649
|
|
20240509,145900,791482400,6360,6370,6370,6360,771
|
|
20240509,145800,786578750,6370,6370,6370,6370,0
|
|
20240509,145700,786578750,6370,6370,6370,6370,52
|
|
20240509,145600,786247510,6370,6370,6370,6370,108
|
|
20240509,145500,785559550,6360,6360,6360,6360,18
|
|
20240509,145400,785445070,6360,6360,6360,6360,297
|
|
20240509,145300,783556150,6360,6360,6360,6360,0
|
|
20240509,145200,783556150,6360,6360,6360,6360,0
|
|
20240509,145100,783556150,6360,6360,6360,6360,1
|
|
20240509,145000,783549790,6370,6370,6370,6360,1016
|
|
20240509,144900,777087870,6370,6370,6370,6370,18
|
|
20240509,144800,776973210,6360,6360,6360,6360,0
|
|
20240509,144700,776973210,6360,6360,6360,6360,2
|
|
20240509,144600,776960490,6370,6370,6370,6360,102
|
|
20240509,144500,776310770,6370,6370,6370,6370,70
|
|
20240509,144400,775864870,6380,6390,6390,6380,4
|
|
20240509,144300,775839330,6390,6390,6390,6390,0
|
|
20240509,144200,775839330,6390,6370,6390,6370,248
|
|
20240509,144100,774257520,6360,6370,6370,6360,60
|
|
20240509,144000,773875620,6370,6360,6370,6360,108
|
|
20240509,143900,773187960,6370,6370,6370,6370,42
|
|
20240509,143800,772920420,6360,6360,6360,6360,400
|
|
20240509,143700,770376420,6360,6360,6360,6360,267
|
|
20240509,143600,768678300,6370,6370,6370,6370,0
|
|
20240509,143500,768678300,6370,6370,6370,6370,86
|
|
20240509,143400,768130480,6370,6370,6370,6370,1
|
|
20240509,143300,768124110,6370,6370,6370,6370,76
|
|
20240509,143200,767639990,6360,6360,6360,6360,212
|
|
20240509,143100,766291670,6370,6370,6370,6370,0
|
|
20240509,143000,766291670,6370,6390,6390,6370,354
|
|
20240509,142900,764035990,6390,6390,6390,6390,21
|
|
20240509,142800,763901800,6390,6390,6390,6390,0
|
|
20240509,142700,763901800,6390,6390,6390,6390,0
|
|
20240509,142600,763901800,6390,6390,6390,6390,41
|
|
20240509,142500,763639810,6390,6390,6390,6390,0
|
|
20240509,142400,763639810,6390,6390,6390,6390,0
|
|
20240509,142300,763639810,6390,6390,6390,6390,10
|
|
20240509,142200,763575910,6390,6390,6390,6390,0
|
|
20240509,142100,763575910,6390,6380,6390,6360,112
|
|
20240509,142000,762861330,6390,6390,6390,6390,6
|
|
20240509,141900,762822990,6360,6360,6360,6360,57
|
|
20240509,141800,762460470,6360,6360,6360,6360,0
|
|
20240509,141700,762460470,6360,6360,6360,6360,53
|
|
20240509,141600,762123390,6380,6380,6380,6380,10
|
|
20240509,141500,762059590,6380,6360,6380,6360,145
|
|
20240509,141400,761135570,6360,6360,6360,6360,0
|
|
20240509,141300,761135570,6360,6370,6370,6360,2983
|
|
20240509,141200,742154940,6370,6380,6380,6370,987
|
|
20240509,141100,735860720,6380,6380,6380,6380,9
|
|
20240509,141000,735803300,6390,6390,6390,6390,0
|
|
20240509,140900,735803300,6390,6390,6390,6380,20
|
|
20240509,140800,735675600,6390,6390,6390,6390,0
|
|
20240509,140700,735675600,6390,6390,6390,6390,8
|
|
20240509,140600,735624480,6390,6390,6390,6390,0
|
|
20240509,140500,735624480,6390,6390,6390,6390,0
|
|
20240509,140400,735624480,6390,6380,6390,6380,100
|
|
20240509,140300,734985980,6380,6380,6380,6380,2
|
|
20240509,140200,734973220,6370,6370,6370,6370,12
|
|
20240509,140100,734896780,6380,6380,6380,6380,0
|
|
20240509,140000,734896780,6380,6380,6390,6380,125
|
|
20240509,135900,734099030,6380,6380,6380,6380,45
|
|
20240509,135800,733811930,6370,6370,6370,6370,501
|
|
20240509,135700,730620560,6370,6370,6370,6370,200
|
|
20240509,135600,729346560,6380,6380,6380,6380,361
|
|
20240509,135500,727043380,6380,6380,6380,6380,0
|
|
20240509,135400,727043380,6380,6390,6390,6380,12
|
|
20240509,135300,726966720,6390,6390,6390,6390,0
|
|
20240509,135200,726966720,6390,6390,6390,6390,8
|
|
20240509,135100,726915600,6390,6390,6390,6390,0
|
|
20240509,135000,726915600,6390,6390,6390,6390,0
|
|
20240509,134900,726915600,6390,6390,6390,6390,0
|
|
20240509,134800,726915600,6390,6390,6390,6390,30
|
|
20240509,134700,726723900,6390,6390,6390,6390,0
|
|
20240509,134600,726723900,6390,6390,6390,6390,0
|
|
20240509,134500,726723900,6390,6390,6390,6390,20
|
|
20240509,134400,726596100,6390,6390,6390,6390,0
|
|
20240509,134300,726596100,6390,6390,6390,6390,18
|
|
20240509,134200,726481080,6400,6400,6400,6400,8
|
|
20240509,134100,726429880,6400,6400,6400,6400,0
|
|
20240509,134000,726429880,6400,6400,6400,6400,0
|
|
20240509,133900,726429880,6400,6400,6400,6400,20
|
|
20240509,133800,726301880,6400,6400,6400,6400,0
|
|
20240509,133700,726301880,6400,6400,6400,6400,166
|
|
20240509,133600,725239480,6400,6400,6400,6400,0
|
|
20240509,133500,725239480,6400,6400,6400,6400,0
|
|
20240509,133400,725239480,6400,6400,6400,6400,0
|
|
20240509,133300,725239480,6400,6400,6400,6400,21
|
|
20240509,133200,725105080,6380,6380,6380,6380,1600
|
|
20240509,133100,714897080,6380,6380,6380,6380,0
|
|
20240509,133000,714897080,6380,6380,6380,6380,11
|
|
20240509,132900,714826900,6390,6390,6390,6390,0
|
|
20240509,132800,714826900,6390,6390,6390,6390,0
|
|
20240509,132700,714826900,6390,6390,6400,6380,5
|
|
20240509,132600,714794960,6380,6380,6380,6380,0
|
|
20240509,132500,714794960,6380,6400,6400,6380,171
|
|
20240509,132400,713702210,6400,6410,6410,6400,87
|
|
20240509,132300,713145210,6410,6410,6410,6410,0
|
|
20240509,132200,713145210,6410,6410,6410,6410,0
|
|
20240509,132100,713145210,6410,6410,6410,6410,30
|
|
20240509,132000,712952910,6410,6410,6410,6380,7
|
|
20240509,131900,712908190,6410,6410,6410,6410,0
|
|
20240509,131800,712908190,6410,6410,6410,6410,0
|
|
20240509,131700,712908190,6410,6410,6410,6410,0
|
|
20240509,131600,712908190,6410,6410,6410,6410,0
|
|
20240509,131500,712908190,6410,6410,6410,6410,88
|
|
20240509,131400,712344110,6410,6410,6410,6410,0
|
|
20240509,131300,712344110,6410,6390,6410,6390,2912
|
|
20240509,131200,693690590,6390,6400,6400,6390,158
|
|
20240509,131100,692680870,6390,6390,6390,6390,300
|
|
20240509,131000,690763870,6400,6400,6400,6400,1
|
|
20240509,130900,690757470,6400,6400,6400,6400,44
|
|
20240509,130800,690475870,6410,6410,6410,6410,0
|
|
20240509,130700,690475870,6410,6410,6410,6410,5
|
|
20240509,130600,690443820,6410,6410,6410,6410,1
|
|
20240509,130500,690437410,6400,6400,6400,6400,438
|
|
20240509,130400,687634210,6400,6400,6400,6400,100
|
|
20240509,130300,686994210,6400,6400,6400,6400,0
|
|
20240509,130200,686994210,6400,6400,6400,6400,0
|
|
20240509,130100,686994210,6400,6400,6400,6400,28
|
|
20240509,130000,686815010,6390,6390,6390,6390,0
|
|
20240509,125900,686815010,6390,6390,6390,6390,0
|
|
20240509,125800,686815010,6390,6390,6390,6390,3
|
|
20240509,125700,686795840,6390,6390,6390,6390,15
|
|
20240509,125600,686699990,6400,6410,6410,6400,5
|
|
20240509,125500,686667980,6410,6410,6410,6410,0
|
|
20240509,125400,686667980,6410,6410,6410,6410,100
|
|
20240509,125300,686026980,6410,6410,6410,6410,0
|
|
20240509,125200,686026980,6410,6400,6410,6400,200
|
|
20240509,125100,684745270,6400,6400,6400,6400,90
|
|
20240509,125000,684169270,6410,6410,6410,6410,0
|
|
20240509,124900,684169270,6410,6410,6410,6410,20
|
|
20240509,124800,684041070,6400,6400,6400,6400,0
|
|
20240509,124700,684041070,6400,6400,6400,6400,153
|
|
20240509,124600,683061870,6400,6400,6400,6400,120
|
|
20240509,124500,682293870,6390,6390,6390,6390,6
|
|
20240509,124400,682255530,6390,6390,6390,6390,0
|
|
20240509,124300,682255530,6390,6390,6390,6390,245
|
|
20240509,124200,680689980,6390,6390,6390,6390,10
|
|
20240509,124100,680626080,6400,6400,6400,6400,5
|
|
20240509,124000,680594080,6410,6410,6410,6410,0
|
|
20240509,123900,680594080,6410,6410,6410,6410,2
|
|
20240509,123800,680581260,6400,6400,6400,6390,503
|
|
20240509,123700,677366410,6400,6400,6400,6400,10
|
|
20240509,123600,677302410,6400,6400,6400,6400,29
|
|
20240509,123500,677116810,6410,6410,6410,6410,3
|
|
20240509,123400,677097580,6410,6410,6410,6410,8
|
|
20240509,123300,677046300,6390,6390,6390,6390,0
|
|
20240509,123200,677046300,6390,6390,6390,6390,0
|
|
20240509,123100,677046300,6390,6390,6390,6390,0
|
|
20240509,123000,677046300,6390,6390,6390,6390,1
|
|
20240509,122900,677039910,6410,6410,6410,6410,30
|
|
20240509,122800,676847610,6410,6410,6410,6410,49
|
|
20240509,122700,676533520,6410,6410,6410,6410,0
|
|
20240509,122600,676533520,6410,6400,6410,6400,45
|
|
20240509,122500,676245400,6390,6390,6390,6390,0
|
|
20240509,122400,676245400,6390,6390,6390,6390,0
|
|
20240509,122300,676245400,6390,6390,6390,6390,44
|
|
20240509,122200,675964240,6400,6400,6400,6400,38
|
|
20240509,122100,675721040,6400,6400,6400,6400,0
|
|
20240509,122000,675721040,6400,6400,6400,6400,0
|
|
20240509,121900,675721040,6400,6400,6400,6400,0
|
|
20240509,121800,675721040,6400,6400,6400,6400,0
|
|
20240509,121700,675721040,6400,6400,6400,6400,0
|
|
20240509,121600,675721040,6400,6400,6400,6400,0
|
|
20240509,121500,675721040,6400,6400,6400,6400,0
|
|
20240509,121400,675721040,6400,6400,6400,6400,228
|
|
20240509,121300,674261840,6400,6400,6400,6400,16
|
|
20240509,121200,674159440,6400,6400,6400,6400,0
|
|
20240509,121100,674159440,6400,6400,6400,6400,0
|
|
20240509,121000,674159440,6400,6400,6400,6400,14
|
|
20240509,120900,674069840,6380,6380,6380,6380,0
|
|
20240509,120800,674069840,6380,6380,6380,6380,0
|
|
20240509,120700,674069840,6380,6380,6380,6380,0
|
|
20240509,120600,674069840,6380,6380,6380,6380,38
|
|
20240509,120500,673827400,6380,6380,6380,6380,0
|
|
20240509,120400,673827400,6380,6380,6380,6380,11
|
|
20240509,120300,673757220,6380,6380,6380,6380,11
|
|
20240509,120200,673687040,6400,6400,6400,6400,2
|
|
20240509,120100,673674240,6390,6390,6390,6390,464
|
|
20240509,120000,670709280,6400,6400,6400,6400,0
|
|
20240509,115900,670709280,6400,6400,6400,6400,0
|
|
20240509,115800,670709280,6400,6400,6400,6400,0
|
|
20240509,115700,670709280,6400,6390,6400,6390,1108
|
|
20240509,115600,663618470,6390,6390,6390,6390,8
|
|
20240509,115500,663567350,6390,6390,6390,6390,0
|
|
20240509,115400,663567350,6390,6390,6390,6390,0
|
|
20240509,115300,663567350,6390,6390,6390,6390,0
|
|
20240509,115200,663567350,6390,6370,6390,6370,54
|
|
20240509,115100,663222850,6370,6370,6370,6370,0
|
|
20240509,115000,663222850,6370,6370,6370,6370,0
|
|
20240509,114900,663222850,6370,6380,6380,6370,600
|
|
20240509,114800,659396760,6400,6400,6400,6400,44
|
|
20240509,114700,659115160,6400,6400,6400,6400,5
|
|
20240509,114600,659083160,6400,6400,6400,6400,0
|
|
20240509,114500,659083160,6400,6400,6400,6400,100
|
|
20240509,114400,658443160,6400,6400,6400,6400,8
|
|
20240509,114300,658391960,6400,6390,6400,6390,40
|
|
20240509,114200,658136160,6390,6390,6390,6390,0
|
|
20240509,114100,658136160,6390,6390,6390,6390,19
|
|
20240509,114000,658014750,6390,6390,6390,6390,8
|
|
20240509,113900,657963630,6390,6390,6390,6390,0
|
|
20240509,113800,657963630,6390,6390,6390,6390,0
|
|
20240509,113700,657963630,6390,6390,6390,6390,0
|
|
20240509,113600,657963630,6390,6400,6400,6390,20
|
|
20240509,113500,657835750,6400,6400,6400,6400,0
|
|
20240509,113400,657835750,6400,6400,6400,6400,5
|
|
20240509,113300,657803750,6400,6400,6400,6400,0
|
|
20240509,113200,657803750,6400,6400,6400,6400,400
|
|
20240509,113100,655243750,6390,6390,6390,6390,60
|
|
20240509,113000,654860350,6390,6390,6390,6390,14
|
|
20240509,112900,654770890,6400,6400,6400,6400,8
|
|
20240509,112800,654719690,6390,6390,6390,6390,0
|
|
20240509,112700,654719690,6390,6390,6390,6390,3
|
|
20240509,112600,654700520,6390,6400,6400,6390,24
|
|
20240509,112500,654547060,6400,6400,6400,6400,26
|
|
20240509,112400,654380660,6390,6390,6390,6390,0
|
|
20240509,112300,654380660,6390,6390,6390,6390,103
|
|
20240509,112200,653722490,6390,6390,6390,6390,0
|
|
20240509,112100,653722490,6390,6390,6390,6390,14
|
|
20240509,112000,653633030,6400,6390,6400,6390,3
|
|
20240509,111900,653613850,6400,6390,6400,6390,41
|
|
20240509,111800,653351780,6390,6390,6390,6390,14
|
|
20240509,111700,653262320,6400,6400,6400,6400,100
|
|
20240509,111600,652622320,6400,6400,6400,6400,100
|
|
20240509,111500,651982320,6400,6400,6400,6400,11
|
|
20240509,111400,651911920,6400,6390,6400,6390,60
|
|
20240509,111300,651528020,6390,6390,6390,6390,1
|
|
20240509,111200,651521630,6390,6390,6390,6390,56
|
|
20240509,111100,651163790,6390,6390,6390,6390,11
|
|
20240509,111000,651093500,6390,6390,6390,6390,13
|
|
20240509,110900,651010430,6390,6390,6390,6390,0
|
|
20240509,110800,651010430,6390,6390,6390,6390,157
|
|
20240509,110700,650007200,6380,6380,6380,6380,0
|
|
20240509,110600,650007200,6380,6380,6380,6380,27
|
|
20240509,110500,649834940,6380,6380,6380,6380,14
|
|
20240509,110400,649745620,6370,6370,6370,6370,0
|
|
20240509,110300,649745620,6370,6370,6370,6370,0
|
|
20240509,110200,649745620,6370,6370,6370,6370,0
|
|
20240509,110100,649745620,6370,6370,6370,6370,0
|
|
20240509,110000,649745620,6370,6370,6370,6370,30
|
|
20240509,105900,649554520,6370,6370,6370,6370,0
|
|
20240509,105800,649554520,6370,6370,6370,6370,200
|
|
20240509,105700,648280520,6390,6390,6390,6390,0
|
|
20240509,105600,648280520,6390,6380,6390,6380,400
|
|
20240509,105500,645725010,6380,6380,6380,6380,15
|
|
20240509,105400,645629310,6380,6380,6380,6380,107
|
|
20240509,105300,644946650,6380,6390,6390,6380,184
|
|
20240509,105200,643770990,6390,6380,6390,6380,1617
|
|
20240509,105100,633453990,6370,6350,6370,6350,528
|
|
20240509,105000,630098610,6350,6350,6350,6350,0
|
|
20240509,104900,630098610,6350,6350,6350,6350,0
|
|
20240509,104800,630098610,6350,6350,6350,6350,0
|
|
20240509,104700,630098610,6350,6350,6350,6350,348
|
|
20240509,104600,627888810,6350,6360,6360,6350,302
|
|
20240509,104500,625970610,6360,6370,6370,6360,39
|
|
20240509,104400,625722400,6370,6370,6370,6370,3139
|
|
20240509,104300,605726970,6360,6380,6380,6360,754
|
|
20240509,104200,600916670,6360,6360,6360,6360,0
|
|
20240509,104100,600916670,6360,6380,6380,6360,523
|
|
20240509,104000,597590190,6380,6370,6380,6370,949
|
|
20240509,103900,591537200,6370,6370,6370,6370,0
|
|
20240509,103800,591537200,6370,6370,6370,6370,72
|
|
20240509,103700,591078560,6370,6370,6370,6370,47
|
|
20240509,103600,590779170,6370,6370,6370,6370,0
|
|
20240509,103500,590779170,6370,6370,6370,6370,0
|
|
20240509,103400,590779170,6370,6350,6370,6340,302
|
|
20240509,103300,588862850,6340,6340,6340,6340,0
|
|
20240509,103200,588862850,6340,6340,6340,6340,45
|
|
20240509,103100,588577550,6340,6340,6350,6340,105
|
|
20240509,103000,587911350,6330,6330,6330,6330,365
|
|
20240509,102900,585600900,6330,6330,6330,6330,800
|
|
20240509,102800,580536900,6320,6330,6350,6320,667
|
|
20240509,102700,576316240,6330,6340,6340,6330,1611
|
|
20240509,102600,566113910,6340,6350,6350,6340,1870
|
|
20240509,102500,554253430,6350,6350,6350,6350,30
|
|
20240509,102400,554062930,6370,6370,6370,6370,10
|
|
20240509,102300,553999230,6370,6380,6380,6370,35
|
|
20240509,102200,553776270,6380,6370,6380,6370,85
|
|
20240509,102100,553234240,6370,6380,6380,6350,1282
|
|
20240509,102000,545088620,6380,6380,6380,6370,105
|
|
20240509,101900,544418800,6380,6360,6380,6360,198
|
|
20240509,101800,543158780,6380,6360,6380,6360,9
|
|
20240509,101700,543101420,6380,6370,6380,6370,5
|
|
20240509,101600,543069540,6370,6370,6370,6370,48
|
|
20240509,101500,542763780,6340,6350,6350,6340,3059
|
|
20240509,101400,523343790,6350,6380,6380,6350,6456
|
|
20240509,101300,482219400,6390,6390,6390,6390,125
|
|
20240509,101200,481420650,6390,6390,6390,6390,737
|
|
20240509,101100,476711220,6400,6390,6400,6390,4
|
|
20240509,101000,476685650,6390,6390,6390,6390,14
|
|
20240509,100900,476596190,6400,6390,6400,6390,567
|
|
20240509,100800,472973020,6390,6400,6400,6390,25
|
|
20240509,100700,472813190,6400,6400,6400,6400,10
|
|
20240509,100600,472749190,6390,6390,6390,6390,565
|
|
20240509,100500,469138840,6400,6410,6410,6400,107
|
|
20240509,100400,468454030,6400,6400,6410,6400,19
|
|
20240509,100300,468332410,6410,6410,6410,6410,0
|
|
20240509,100200,468332410,6410,6410,6410,6390,92
|
|
20240509,100100,467743970,6410,6410,6410,6410,0
|
|
20240509,100000,467743970,6410,6390,6410,6390,5
|
|
20240509,095900,467711980,6390,6400,6400,6390,400
|
|
20240509,095800,465155580,6410,6390,6410,6390,479
|
|
20240509,095700,462085610,6410,6410,6410,6410,0
|
|
20240509,095600,462085610,6410,6400,6410,6400,150
|
|
20240509,095500,461124910,6390,6410,6410,6390,37
|
|
20240509,095400,460888280,6410,6410,6410,6410,26
|
|
20240509,095300,460721620,6410,6390,6410,6390,683
|
|
20240509,095200,456348480,6390,6390,6390,6390,14
|
|
20240509,095100,456259020,6390,6400,6400,6390,11
|
|
20240509,095000,456188650,6390,6390,6390,6390,0
|
|
20240509,094900,456188650,6390,6410,6410,6390,238
|
|
20240509,094800,454667100,6410,6400,6410,6400,34
|
|
20240509,094700,454449180,6400,6390,6400,6390,9
|
|
20240509,094600,454391610,6400,6400,6400,6390,74
|
|
20240509,094500,453918190,6400,6400,6400,6400,0
|
|
20240509,094400,453918190,6400,6390,6400,6390,17
|
|
20240509,094300,453809530,6400,6390,6400,6390,1149
|
|
20240509,094200,446463360,6390,6400,6400,6390,99
|
|
20240509,094100,445830670,6390,6400,6400,6390,16
|
|
20240509,094000,445728410,6400,6400,6400,6390,5
|
|
20240509,093900,445696440,6380,6380,6380,6380,3448
|
|
20240509,093800,423698200,6380,6400,6400,6380,2840
|
|
20240509,093700,405561520,6400,6400,6400,6400,100
|
|
20240509,093600,404921520,6400,6410,6430,6400,548
|
|
20240509,093500,401414280,6400,6400,6400,6400,30
|
|
20240509,093400,401222280,6400,6410,6410,6400,868
|
|
20240509,093300,395663140,6420,6430,6430,6420,572
|
|
20240509,093200,391990710,6430,6440,6440,6430,227
|
|
20240509,093100,390528930,6440,6440,6440,6440,4
|
|
20240509,093000,390503170,6450,6450,6450,6450,0
|
|
20240509,092900,390503170,6450,6450,6450,6450,139
|
|
20240509,092800,389606620,6430,6450,6450,6430,1522
|
|
20240509,092700,379805310,6450,6450,6450,6450,25
|
|
20240509,092600,379644060,6460,6470,6470,6460,175
|
|
20240509,092500,378513060,6470,6450,6470,6450,3891
|
|
20240509,092400,353352400,6450,6440,6450,6440,1181
|
|
20240509,092300,345739170,6440,6450,6450,6440,6
|
|
20240509,092200,345700520,6450,6430,6450,6410,828
|
|
20240509,092100,340374930,6430,6450,6450,6380,30741
|
|
20240509,092000,144089810,6390,6450,6450,6390,2248
|
|
20240509,091900,129662590,6440,6450,6450,6440,251
|
|
20240509,091800,128045670,6450,6450,6450,6450,349
|
|
20240509,091700,125794620,6450,6440,6460,6440,975
|
|
20240509,091600,119506720,6440,6450,6450,6440,72
|
|
20240509,091500,119042630,6430,6440,6440,6420,1069
|
|
20240509,091400,112165830,6450,6450,6450,6440,798
|
|
20240509,091300,107019230,6440,6430,6440,6430,676
|
|
20240509,091200,102669770,6430,6390,6430,6390,1145
|
|
20240509,091100,95336110,6390,6390,6390,6390,102
|
|
20240509,091000,94684330,6390,6390,6390,6380,203
|
|
20240509,090900,93387570,6400,6390,6400,6380,725
|
|
20240509,090800,88761270,6380,6390,6390,6380,943
|
|
20240509,090700,82741090,6390,6430,6430,6390,2467
|
|
20240509,090600,66960420,6430,6440,6440,6400,1461
|
|
20240509,090500,57585700,6420,6440,6440,6420,810
|
|
20240509,090400,52379720,6440,6440,6450,6430,2240
|
|
20240509,090300,37943500,6430,6410,6440,6410,1317
|
|
20240509,090200,29474980,6400,6410,6410,6400,150
|
|
20240509,090100,28514280,6410,6430,6430,6410,843
|
|
20240509,090000,23101880,6420,6420,6420,6380,3606
|