636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,193300,639807750,6400,6400,6400,6400,1468
|
|
20240510,193200,639807750,6400,6400,6400,6400,0
|
|
20240510,193100,639807750,6400,6400,6400,6400,0
|
|
20240510,193000,639807750,6400,6400,6400,6400,0
|
|
20240510,192900,639807750,6400,6400,6400,6400,0
|
|
20240510,192800,639807750,6400,6400,6400,6400,0
|
|
20240510,192700,639807750,6400,6400,6400,6400,0
|
|
20240510,192600,639807750,6400,6400,6400,6400,0
|
|
20240510,192500,639807750,6400,6400,6400,6400,0
|
|
20240510,192400,639807750,6400,6400,6400,6400,0
|
|
20240510,192300,639807750,6400,6400,6400,6400,0
|
|
20240510,192200,639807750,6400,6400,6400,6400,0
|
|
20240510,192100,639807750,6400,6400,6400,6400,0
|
|
20240510,192000,639807750,6400,6400,6400,6400,0
|
|
20240510,191900,639807750,6400,6400,6400,6400,0
|
|
20240510,191800,639807750,6400,6400,6400,6400,0
|
|
20240510,191700,639807750,6400,6400,6400,6400,0
|
|
20240510,191600,639807750,6400,6400,6400,6400,0
|
|
20240510,191500,639807750,6400,6400,6400,6400,0
|
|
20240510,191400,639807750,6400,6400,6400,6400,0
|
|
20240510,191300,639807750,6400,6400,6400,6400,0
|
|
20240510,191200,639807750,6400,6400,6400,6400,0
|
|
20240510,191100,639807750,6400,6400,6400,6400,0
|
|
20240510,191000,639807750,6400,6400,6400,6400,0
|
|
20240510,190900,639807750,6400,6400,6400,6400,0
|
|
20240510,190800,639807750,6400,6400,6400,6400,0
|
|
20240510,190700,639807750,6400,6400,6400,6400,0
|
|
20240510,190600,639807750,6400,6400,6400,6400,0
|
|
20240510,190500,639807750,6400,6400,6400,6400,0
|
|
20240510,190400,639807750,6400,6400,6400,6400,0
|
|
20240510,190300,639807750,6400,6400,6400,6400,1468
|
|
20240510,190200,639807750,6400,6400,6400,6400,0
|
|
20240510,190100,639807750,6400,6400,6400,6400,0
|
|
20240510,190000,639807750,6400,6400,6400,6400,0
|
|
20240510,185900,639807750,6400,6400,6400,6400,0
|
|
20240510,185800,639807750,6400,6400,6400,6400,0
|
|
20240510,185700,639807750,6400,6400,6400,6400,0
|
|
20240510,185600,639807750,6400,6400,6400,6400,0
|
|
20240510,185500,639807750,6400,6400,6400,6400,0
|
|
20240510,185400,639807750,6400,6400,6400,6400,0
|
|
20240510,185300,639807750,6400,6400,6400,6400,0
|
|
20240510,185200,639807750,6400,6400,6400,6400,0
|
|
20240510,185100,639807750,6400,6400,6400,6400,0
|
|
20240510,185000,639807750,6400,6400,6400,6400,0
|
|
20240510,184900,639807750,6400,6400,6400,6400,0
|
|
20240510,184800,639807750,6400,6400,6400,6400,0
|
|
20240510,184700,639807750,6400,6400,6400,6400,0
|
|
20240510,184600,639807750,6400,6400,6400,6400,0
|
|
20240510,184500,639807750,6400,6400,6400,6400,0
|
|
20240510,184400,639807750,6400,6400,6400,6400,0
|
|
20240510,184300,639807750,6400,6400,6400,6400,0
|
|
20240510,184200,639807750,6400,6400,6400,6400,0
|
|
20240510,184100,639807750,6400,6400,6400,6400,0
|
|
20240510,184000,639807750,6400,6400,6400,6400,0
|
|
20240510,183900,639807750,6400,6400,6400,6400,0
|
|
20240510,183800,639807750,6400,6400,6400,6400,0
|
|
20240510,183700,639807750,6400,6400,6400,6400,0
|
|
20240510,183600,639807750,6400,6400,6400,6400,0
|
|
20240510,183500,639807750,6400,6400,6400,6400,0
|
|
20240510,183400,639807750,6400,6400,6400,6400,0
|
|
20240510,183300,639807750,6400,6400,6400,6400,1468
|
|
20240510,183200,639807750,6400,6400,6400,6400,0
|
|
20240510,183100,639807750,6400,6400,6400,6400,0
|
|
20240510,183000,639807750,6400,6400,6400,6400,0
|
|
20240510,182900,639807750,6400,6400,6400,6400,0
|
|
20240510,182800,639807750,6400,6400,6400,6400,0
|
|
20240510,182700,639807750,6400,6400,6400,6400,0
|
|
20240510,182600,639807750,6400,6400,6400,6400,0
|
|
20240510,182500,639807750,6400,6400,6400,6400,0
|
|
20240510,182400,639807750,6400,6400,6400,6400,0
|
|
20240510,182300,639807750,6400,6400,6400,6400,0
|
|
20240510,182200,639807750,6400,6400,6400,6400,0
|
|
20240510,182100,639807750,6400,6400,6400,6400,0
|
|
20240510,182000,639807750,6400,6400,6400,6400,0
|
|
20240510,181900,639807750,6400,6400,6400,6400,0
|
|
20240510,181800,639807750,6400,6400,6400,6400,0
|
|
20240510,181700,639807750,6400,6400,6400,6400,0
|
|
20240510,181600,639807750,6400,6400,6400,6400,0
|
|
20240510,181500,639807750,6400,6400,6400,6400,0
|
|
20240510,181400,639807750,6400,6400,6400,6400,0
|
|
20240510,181300,639807750,6400,6400,6400,6400,0
|
|
20240510,181200,639807750,6400,6400,6400,6400,0
|
|
20240510,181100,639807750,6400,6400,6400,6400,0
|
|
20240510,181000,639807750,6400,6400,6400,6400,0
|
|
20240510,180900,639807750,6400,6400,6400,6400,0
|
|
20240510,180800,639807750,6400,6400,6400,6400,0
|
|
20240510,180700,639807750,6400,6400,6400,6400,0
|
|
20240510,180600,639807750,6400,6400,6400,6400,0
|
|
20240510,180500,639807750,6400,6400,6400,6400,0
|
|
20240510,180400,639807750,6400,6400,6400,6400,0
|
|
20240510,180300,639807750,6400,6400,6400,6400,1468
|
|
20240510,180200,639807750,6400,6400,6400,6400,0
|
|
20240510,180100,639807750,6400,6400,6400,6400,0
|
|
20240510,180000,639807750,6400,6400,6400,6400,0
|
|
20240510,175900,639807750,6400,6400,6400,6400,0
|
|
20240510,175800,639807750,6400,6400,6400,6400,0
|
|
20240510,175700,639807750,6400,6400,6400,6400,0
|
|
20240510,175600,639807750,6400,6400,6400,6400,0
|
|
20240510,175500,639807750,6400,6400,6400,6400,0
|
|
20240510,175400,639807750,6400,6400,6400,6400,0
|
|
20240510,175300,639807750,6400,6400,6400,6400,0
|
|
20240510,175200,639807750,6400,6400,6400,6400,0
|
|
20240510,175100,639807750,6400,6400,6400,6400,0
|
|
20240510,175000,639807750,6400,6400,6400,6400,0
|
|
20240510,174900,639807750,6400,6400,6400,6400,0
|
|
20240510,174800,639807750,6400,6400,6400,6400,0
|
|
20240510,174700,639807750,6400,6400,6400,6400,0
|
|
20240510,174600,639807750,6400,6400,6400,6400,0
|
|
20240510,174500,639807750,6400,6400,6400,6400,0
|
|
20240510,174400,639807750,6400,6400,6400,6400,0
|
|
20240510,174300,639807750,6400,6400,6400,6400,0
|
|
20240510,174200,639807750,6400,6400,6400,6400,0
|
|
20240510,174100,639807750,6400,6400,6400,6400,0
|
|
20240510,174000,639807750,6400,6400,6400,6400,0
|
|
20240510,173900,639807750,6400,6400,6400,6400,0
|
|
20240510,173800,639807750,6400,6400,6400,6400,0
|
|
20240510,173700,639807750,6400,6400,6400,6400,0
|
|
20240510,173600,639807750,6400,6400,6400,6400,0
|
|
20240510,173500,639807750,6400,6400,6400,6400,0
|
|
20240510,173400,639807750,6400,6400,6400,6400,0
|
|
20240510,173300,639807750,6400,6400,6400,6400,1468
|
|
20240510,173200,639807750,6400,6400,6400,6400,0
|
|
20240510,173100,639807750,6400,6400,6400,6400,0
|
|
20240510,173000,639807750,6400,6400,6400,6400,0
|
|
20240510,172900,639807750,6400,6400,6400,6400,0
|
|
20240510,172800,639807750,6400,6400,6400,6400,0
|
|
20240510,172700,639807750,6400,6400,6400,6400,0
|
|
20240510,172600,639807750,6400,6400,6400,6400,0
|
|
20240510,172500,639807750,6400,6400,6400,6400,0
|
|
20240510,172400,639807750,6400,6400,6400,6400,0
|
|
20240510,172300,639807750,6400,6400,6400,6400,0
|
|
20240510,172200,639807750,6400,6400,6400,6400,0
|
|
20240510,172100,639807750,6400,6400,6400,6400,0
|
|
20240510,172000,639807750,6400,6400,6400,6400,0
|
|
20240510,171900,639807750,6400,6400,6400,6400,0
|
|
20240510,171800,639807750,6400,6400,6400,6400,0
|
|
20240510,171700,639807750,6400,6400,6400,6400,0
|
|
20240510,171600,639807750,6400,6400,6400,6400,0
|
|
20240510,171500,639807750,6400,6400,6400,6400,0
|
|
20240510,171400,639807750,6400,6400,6400,6400,0
|
|
20240510,171300,639807750,6400,6400,6400,6400,0
|
|
20240510,171200,639807750,6400,6400,6400,6400,0
|
|
20240510,171100,639807750,6400,6400,6400,6400,0
|
|
20240510,171000,639807750,6400,6400,6400,6400,0
|
|
20240510,170900,639807750,6400,6400,6400,6400,0
|
|
20240510,170800,639807750,6400,6400,6400,6400,0
|
|
20240510,170700,639807750,6400,6400,6400,6400,0
|
|
20240510,170600,639807750,6400,6400,6400,6400,0
|
|
20240510,170500,639807750,6400,6400,6400,6400,0
|
|
20240510,170400,639807750,6400,6400,6400,6400,0
|
|
20240510,170300,639807750,6400,6400,6400,6400,1468
|
|
20240510,170200,639807750,6400,6400,6400,6400,0
|
|
20240510,170100,639807750,6400,6400,6400,6400,0
|
|
20240510,170000,639807750,6400,6400,6400,6400,0
|
|
20240510,165900,639807750,6400,6400,6400,6400,0
|
|
20240510,165800,639807750,6400,6400,6400,6400,0
|
|
20240510,165700,639807750,6400,6400,6400,6400,0
|
|
20240510,165600,639807750,6400,6400,6400,6400,0
|
|
20240510,165500,639807750,6400,6400,6400,6400,0
|
|
20240510,165400,639807750,6400,6400,6400,6400,0
|
|
20240510,165300,639807750,6400,6400,6400,6400,0
|
|
20240510,165200,639807750,6400,6400,6400,6400,0
|
|
20240510,165100,639807750,6400,6400,6400,6400,0
|
|
20240510,165000,639807750,6400,6400,6400,6400,0
|
|
20240510,164900,639807750,6400,6400,6400,6400,0
|
|
20240510,164800,639807750,6400,6400,6400,6400,0
|
|
20240510,164700,639807750,6400,6400,6400,6400,0
|
|
20240510,164600,639807750,6400,6400,6400,6400,0
|
|
20240510,164500,639807750,6400,6400,6400,6400,0
|
|
20240510,164400,639807750,6400,6400,6400,6400,0
|
|
20240510,164300,639807750,6400,6400,6400,6400,0
|
|
20240510,164200,639807750,6400,6400,6400,6400,0
|
|
20240510,164100,639807750,6400,6400,6400,6400,0
|
|
20240510,164000,639807750,6400,6400,6400,6400,0
|
|
20240510,163900,639807750,6400,6400,6400,6400,0
|
|
20240510,163800,639807750,6400,6400,6400,6400,0
|
|
20240510,163700,639807750,6400,6400,6400,6400,0
|
|
20240510,163600,639807750,6400,6400,6400,6400,0
|
|
20240510,163500,639807750,6400,6400,6400,6400,0
|
|
20240510,163400,639807750,6400,6400,6400,6400,0
|
|
20240510,163300,639807750,6400,6400,6400,6400,1468
|
|
20240510,163200,639807750,6400,6400,6400,6400,0
|
|
20240510,163100,639807750,6400,6400,6400,6400,0
|
|
20240510,163000,639807750,6400,6400,6400,6400,0
|
|
20240510,162900,639807750,6400,6400,6400,6400,0
|
|
20240510,162800,639807750,6400,6400,6400,6400,0
|
|
20240510,162700,639807750,6400,6400,6400,6400,0
|
|
20240510,162600,639807750,6400,6400,6400,6400,0
|
|
20240510,162500,639807750,6400,6400,6400,6400,0
|
|
20240510,162400,639807750,6400,6400,6400,6400,0
|
|
20240510,162300,639807750,6400,6400,6400,6400,0
|
|
20240510,162200,639807750,6400,6400,6400,6400,0
|
|
20240510,162100,639807750,6400,6400,6400,6400,0
|
|
20240510,162000,639807750,6400,6400,6400,6400,0
|
|
20240510,161900,639807750,6400,6400,6400,6400,0
|
|
20240510,161800,639807750,6400,6400,6400,6400,0
|
|
20240510,161700,639807750,6400,6400,6400,6400,0
|
|
20240510,161600,639807750,6400,6400,6400,6400,0
|
|
20240510,161500,639807750,6400,6400,6400,6400,0
|
|
20240510,161400,639807750,6400,6400,6400,6400,0
|
|
20240510,161300,639807750,6400,6400,6400,6400,0
|
|
20240510,161200,639807750,6400,6400,6400,6400,0
|
|
20240510,161100,639807750,6400,6400,6400,6400,0
|
|
20240510,161000,639807750,6400,6400,6400,6400,0
|
|
20240510,160900,639807750,6400,6400,6400,6400,0
|
|
20240510,160800,639807750,6400,6400,6400,6400,0
|
|
20240510,160700,639807750,6400,6400,6400,6400,0
|
|
20240510,160600,639807750,6400,6400,6400,6400,0
|
|
20240510,160500,639807750,6400,6400,6400,6400,0
|
|
20240510,160400,639807750,6400,6400,6400,6400,0
|
|
20240510,160300,639807750,6400,6400,6400,6400,1468
|
|
20240510,160200,639807750,6400,6400,6400,6400,0
|
|
20240510,160100,639807750,6400,6400,6400,6400,0
|
|
20240510,160000,639807750,6400,6400,6400,6400,0
|
|
20240510,155900,639807750,6400,6400,6400,6400,0
|
|
20240510,155800,639807750,6400,6400,6400,6400,0
|
|
20240510,155700,639807750,6400,6400,6400,6400,0
|
|
20240510,155600,639807750,6400,6400,6400,6400,0
|
|
20240510,155500,639807750,6400,6400,6400,6400,0
|
|
20240510,155400,639807750,6400,6400,6400,6400,0
|
|
20240510,155300,639807750,6400,6400,6400,6400,0
|
|
20240510,155200,639807750,6400,6400,6400,6400,0
|
|
20240510,155100,639807750,6400,6400,6400,6400,0
|
|
20240510,155000,639807750,6400,6400,6400,6400,0
|
|
20240510,154900,639807750,6400,6400,6400,6400,0
|
|
20240510,154800,639807750,6400,6400,6400,6400,0
|
|
20240510,154700,639807750,6400,6400,6400,6400,0
|
|
20240510,154600,639807750,6400,6400,6400,6400,0
|
|
20240510,154500,639807750,6400,6400,6400,6400,0
|
|
20240510,154400,639807750,6400,6400,6400,6400,0
|
|
20240510,154300,639807750,6400,6400,6400,6400,0
|
|
20240510,154200,639807750,6400,6400,6400,6400,0
|
|
20240510,154100,639807750,6400,6400,6400,6400,0
|
|
20240510,154000,639807750,6400,6400,6400,6400,0
|
|
20240510,153900,639807750,6400,6400,6400,6400,0
|
|
20240510,153800,639807750,6400,6400,6400,6400,0
|
|
20240510,153700,639807750,6400,6400,6400,6400,0
|
|
20240510,153600,639807750,6400,6400,6400,6400,0
|
|
20240510,153500,639807750,6400,6400,6400,6400,0
|
|
20240510,153400,639807750,6400,6400,6400,6400,0
|
|
20240510,153300,639807750,6400,6400,6400,6400,1468
|
|
20240510,153200,639807750,6400,6400,6400,6400,0
|
|
20240510,153100,639807750,6400,6400,6400,6400,0
|
|
20240510,153000,639807750,6400,6400,6400,6400,1468
|
|
20240510,152900,630412550,6380,6380,6380,6380,0
|
|
20240510,152800,630412550,6380,6380,6380,6380,0
|
|
20240510,152700,630412550,6380,6380,6380,6380,0
|
|
20240510,152600,630412550,6380,6380,6380,6380,0
|
|
20240510,152500,630412550,6380,6380,6380,6380,0
|
|
20240510,152400,630412550,6380,6380,6380,6380,0
|
|
20240510,152300,630412550,6380,6380,6380,6380,0
|
|
20240510,152200,630412550,6380,6380,6380,6380,0
|
|
20240510,152100,630412550,6380,6380,6380,6380,0
|
|
20240510,152000,630412550,6380,6380,6380,6380,0
|
|
20240510,151900,630412550,6380,6400,6400,6370,2258
|
|
20240510,151800,616025420,6400,6390,6400,6390,300
|
|
20240510,151700,614108410,6390,6390,6390,6390,108
|
|
20240510,151600,613418290,6390,6390,6390,6380,13
|
|
20240510,151500,613335260,6390,6390,6390,6390,93
|
|
20240510,151400,612740990,6390,6390,6390,6390,77
|
|
20240510,151300,612248960,6390,6390,6390,6390,165
|
|
20240510,151200,611194610,6390,6390,6390,6390,100
|
|
20240510,151100,610555610,6390,6390,6390,6390,30
|
|
20240510,151000,610363910,6390,6390,6390,6390,50
|
|
20240510,150900,610044410,6390,6380,6390,6370,785
|
|
20240510,150800,605043930,6380,6390,6390,6380,637
|
|
20240510,150700,600979600,6380,6380,6380,6380,0
|
|
20240510,150600,600979600,6380,6380,6380,6380,0
|
|
20240510,150500,600979600,6380,6380,6380,6380,136
|
|
20240510,150400,600111920,6380,6380,6380,6380,0
|
|
20240510,150300,600111920,6380,6380,6380,6380,0
|
|
20240510,150200,600111920,6380,6380,6380,6380,254
|
|
20240510,150100,598491400,6380,6380,6380,6380,106
|
|
20240510,150000,597815120,6380,6390,6390,6380,12
|
|
20240510,145900,597738540,6380,6380,6380,6380,3
|
|
20240510,145800,597719400,6380,6380,6380,6380,0
|
|
20240510,145700,597719400,6380,6380,6380,6380,0
|
|
20240510,145600,597719400,6380,6380,6380,6380,100
|
|
20240510,145500,597081400,6380,6380,6380,6380,0
|
|
20240510,145400,597081400,6380,6380,6380,6380,13
|
|
20240510,145300,596998460,6380,6380,6380,6380,0
|
|
20240510,145200,596998460,6380,6400,6400,6380,11
|
|
20240510,145100,596928260,6380,6380,6380,6380,23
|
|
20240510,145000,596781520,6380,6380,6380,6380,50
|
|
20240510,144900,596462520,6380,6380,6380,6380,5
|
|
20240510,144800,596430620,6380,6380,6380,6380,191
|
|
20240510,144700,595212040,6370,6390,6390,6370,3596
|
|
20240510,144600,572268360,6390,6390,6390,6390,2
|
|
20240510,144500,572255580,6390,6390,6390,6390,50
|
|
20240510,144400,571936080,6390,6390,6390,6390,200
|
|
20240510,144300,570658080,6400,6400,6400,6400,0
|
|
20240510,144200,570658080,6400,6400,6400,6400,0
|
|
20240510,144100,570658080,6400,6400,6400,6400,156
|
|
20240510,144000,569659680,6390,6400,6400,6390,140
|
|
20240510,143900,568764620,6400,6400,6400,6400,7
|
|
20240510,143800,568719820,6400,6400,6400,6400,50
|
|
20240510,143700,568399820,6400,6400,6400,6400,100
|
|
20240510,143600,567759820,6400,6400,6400,6400,320
|
|
20240510,143500,565711820,6400,6400,6400,6400,50
|
|
20240510,143400,565391820,6400,6400,6400,6400,40
|
|
20240510,143300,565135820,6380,6400,6400,6380,49
|
|
20240510,143200,564822280,6390,6390,6390,6390,94
|
|
20240510,143100,564221620,6400,6400,6400,6400,0
|
|
20240510,143000,564221620,6400,6390,6400,6390,22
|
|
20240510,142900,564080840,6400,6400,6400,6400,35
|
|
20240510,142800,563856840,6400,6400,6400,6400,0
|
|
20240510,142700,563856840,6400,6400,6400,6400,193
|
|
20240510,142600,562621640,6390,6390,6390,6390,539
|
|
20240510,142500,559177430,6390,6390,6390,6390,0
|
|
20240510,142400,559177430,6390,6390,6390,6390,0
|
|
20240510,142300,559177430,6390,6390,6390,6390,200
|
|
20240510,142200,557899430,6400,6400,6400,6400,20
|
|
20240510,142100,557771430,6400,6400,6400,6400,0
|
|
20240510,142000,557771430,6400,6400,6400,6400,0
|
|
20240510,141900,557771430,6400,6400,6400,6400,0
|
|
20240510,141800,557771430,6400,6400,6400,6400,0
|
|
20240510,141700,557771430,6400,6400,6400,6400,50
|
|
20240510,141600,557451430,6400,6400,6400,6400,106
|
|
20240510,141500,556773030,6400,6400,6400,6400,9
|
|
20240510,141400,556715430,6390,6400,6400,6390,21
|
|
20240510,141300,556581130,6390,6390,6390,6390,0
|
|
20240510,141200,556581130,6390,6390,6390,6390,0
|
|
20240510,141100,556581130,6390,6390,6390,6390,2
|
|
20240510,141000,556568350,6400,6400,6400,6400,0
|
|
20240510,140900,556568350,6400,6400,6400,6400,0
|
|
20240510,140800,556568350,6400,6400,6400,6400,0
|
|
20240510,140700,556568350,6400,6400,6400,6400,0
|
|
20240510,140600,556568350,6400,6400,6400,6400,0
|
|
20240510,140500,556568350,6400,6400,6400,6400,5
|
|
20240510,140400,556536350,6390,6390,6390,6390,10
|
|
20240510,140300,556472450,6380,6380,6380,6380,1
|
|
20240510,140200,556466070,6390,6380,6390,6380,988
|
|
20240510,140100,550153250,6370,6370,6370,6370,11
|
|
20240510,140000,550083180,6370,6370,6370,6370,0
|
|
20240510,135900,550083180,6370,6370,6370,6370,0
|
|
20240510,135800,550083180,6370,6370,6370,6370,0
|
|
20240510,135700,550083180,6370,6370,6370,6370,0
|
|
20240510,135600,550083180,6370,6390,6390,6370,94
|
|
20240510,135500,549483860,6390,6390,6390,6390,0
|
|
20240510,135400,549483860,6390,6390,6390,6390,46
|
|
20240510,135300,549189920,6400,6390,6400,6390,240
|
|
20240510,135200,547654490,6390,6390,6390,6390,81
|
|
20240510,135100,547136900,6390,6390,6390,6390,10
|
|
20240510,135000,547073000,6390,6390,6390,6390,76
|
|
20240510,134900,546587360,6390,6390,6390,6390,6
|
|
20240510,134800,546549020,6380,6380,6380,6380,0
|
|
20240510,134700,546549020,6380,6380,6380,6380,0
|
|
20240510,134600,546549020,6380,6380,6380,6380,0
|
|
20240510,134500,546549020,6380,6380,6380,6380,0
|
|
20240510,134400,546549020,6380,6380,6380,6380,0
|
|
20240510,134300,546549020,6380,6380,6380,6380,0
|
|
20240510,134200,546549020,6380,6380,6380,6380,2
|
|
20240510,134100,546536260,6380,6390,6390,6380,1000
|
|
20240510,134000,540152860,6400,6400,6400,6400,0
|
|
20240510,133900,540152860,6400,6400,6400,6400,0
|
|
20240510,133800,540152860,6400,6400,6400,6400,85
|
|
20240510,133700,539608860,6400,6390,6400,6390,241
|
|
20240510,133600,538067580,6390,6390,6390,6390,110
|
|
20240510,133500,537364680,6390,6390,6390,6390,10
|
|
20240510,133400,537300780,6390,6390,6390,6390,0
|
|
20240510,133300,537300780,6390,6390,6390,6390,30
|
|
20240510,133200,537109080,6390,6390,6390,6390,0
|
|
20240510,133100,537109080,6390,6390,6390,6390,0
|
|
20240510,133000,537109080,6390,6390,6390,6390,0
|
|
20240510,132900,537109080,6390,6390,6390,6390,78
|
|
20240510,132800,536610660,6390,6390,6390,6390,1
|
|
20240510,132700,536604270,6370,6370,6370,6370,3
|
|
20240510,132600,536585160,6370,6370,6370,6370,0
|
|
20240510,132500,536585160,6370,6370,6370,6370,0
|
|
20240510,132400,536585160,6370,6370,6370,6370,1
|
|
20240510,132300,536578790,6370,6370,6370,6370,0
|
|
20240510,132200,536578790,6370,6370,6370,6370,535
|
|
20240510,132100,533170840,6370,6370,6370,6370,516
|
|
20240510,132000,529883920,6370,6390,6390,6370,1250
|
|
20240510,131900,521918820,6390,6390,6390,6390,162
|
|
20240510,131800,520883640,6400,6400,6400,6400,26
|
|
20240510,131700,520717240,6400,6400,6400,6400,199
|
|
20240510,131600,519443640,6410,6410,6410,6410,47
|
|
20240510,131500,519142370,6410,6410,6410,6410,0
|
|
20240510,131400,519142370,6410,6410,6410,6410,0
|
|
20240510,131300,519142370,6410,6420,6420,6400,39
|
|
20240510,131200,518892470,6400,6400,6400,6400,0
|
|
20240510,131100,518892470,6400,6400,6400,6400,97
|
|
20240510,131000,518271670,6410,6410,6410,6410,211
|
|
20240510,130900,516919160,6410,6420,6420,6410,82
|
|
20240510,130800,516393440,6420,6420,6420,6400,388
|
|
20240510,130700,513903260,6420,6410,6420,6410,145
|
|
20240510,130600,512973370,6410,6370,6410,6370,8681
|
|
20240510,130500,457559970,6360,6360,6360,6360,0
|
|
20240510,130400,457559970,6360,6360,6360,6360,0
|
|
20240510,130300,457559970,6360,6360,6360,6360,36
|
|
20240510,130200,457331010,6360,6360,6360,6360,0
|
|
20240510,130100,457331010,6360,6360,6360,6360,0
|
|
20240510,130000,457331010,6360,6370,6370,6360,555
|
|
20240510,125900,453800210,6370,6370,6370,6370,0
|
|
20240510,125800,453800210,6370,6370,6370,6370,897
|
|
20240510,125700,448086320,6370,6370,6370,6370,9
|
|
20240510,125600,448028990,6370,6370,6370,6370,3
|
|
20240510,125500,448009880,6380,6370,6380,6370,51
|
|
20240510,125400,447684970,6370,6370,6370,6370,0
|
|
20240510,125300,447684970,6370,6370,6370,6370,0
|
|
20240510,125200,447684970,6370,6370,6370,6370,0
|
|
20240510,125100,447684970,6370,6370,6370,6370,0
|
|
20240510,125000,447684970,6370,6370,6370,6370,1
|
|
20240510,124900,447678600,6370,6370,6370,6370,10
|
|
20240510,124800,447614900,6370,6370,6370,6370,20
|
|
20240510,124700,447487500,6370,6370,6370,6370,80
|
|
20240510,124600,446977900,6380,6380,6380,6380,10
|
|
20240510,124500,446914100,6370,6370,6370,6370,0
|
|
20240510,124400,446914100,6370,6370,6370,6370,0
|
|
20240510,124300,446914100,6370,6370,6370,6370,0
|
|
20240510,124200,446914100,6370,6370,6370,6370,0
|
|
20240510,124100,446914100,6370,6370,6370,6370,0
|
|
20240510,124000,446914100,6370,6370,6370,6370,0
|
|
20240510,123900,446914100,6370,6370,6370,6370,3
|
|
20240510,123800,446894990,6370,6360,6370,6350,476
|
|
20240510,123700,443869920,6370,6370,6370,6370,0
|
|
20240510,123600,443869920,6370,6370,6370,6370,0
|
|
20240510,123500,443869920,6370,6370,6370,6370,300
|
|
20240510,123400,441958920,6360,6350,6360,6350,205
|
|
20240510,123300,440656120,6360,6360,6360,6360,0
|
|
20240510,123200,440656120,6360,6350,6360,6350,501
|
|
20240510,123100,437474760,6350,6350,6350,6350,0
|
|
20240510,123000,437474760,6350,6350,6350,6350,0
|
|
20240510,122900,437474760,6350,6350,6350,6350,0
|
|
20240510,122800,437474760,6350,6340,6350,6340,550
|
|
20240510,122700,433983970,6350,6350,6350,6350,622
|
|
20240510,122600,430034270,6350,6360,6360,6350,1154
|
|
20240510,122500,422704830,6350,6350,6350,6350,0
|
|
20240510,122400,422704830,6350,6350,6350,6350,0
|
|
20240510,122300,422704830,6350,6350,6350,6350,481
|
|
20240510,122200,419650480,6360,6360,6360,6360,0
|
|
20240510,122100,419650480,6360,6360,6360,6360,105
|
|
20240510,122000,418982680,6360,6360,6360,6360,400
|
|
20240510,121900,416438680,6370,6370,6370,6370,2
|
|
20240510,121800,416425940,6360,6360,6360,6360,0
|
|
20240510,121700,416425940,6360,6360,6360,6360,1
|
|
20240510,121600,416419580,6360,6360,6360,6360,0
|
|
20240510,121500,416419580,6360,6360,6360,6360,0
|
|
20240510,121400,416419580,6360,6360,6360,6360,0
|
|
20240510,121300,416419580,6360,6360,6360,6360,10
|
|
20240510,121200,416355980,6360,6360,6360,6360,250
|
|
20240510,121100,414765980,6360,6360,6360,6360,0
|
|
20240510,121000,414765980,6360,6360,6360,6360,0
|
|
20240510,120900,414765980,6360,6360,6360,6360,0
|
|
20240510,120800,414765980,6360,6360,6360,6360,2
|
|
20240510,120700,414753260,6370,6380,6380,6370,156
|
|
20240510,120600,413759240,6370,6370,6370,6370,0
|
|
20240510,120500,413759240,6370,6370,6370,6370,10
|
|
20240510,120400,413695540,6370,6370,6370,6370,0
|
|
20240510,120300,413695540,6370,6370,6370,6370,0
|
|
20240510,120200,413695540,6370,6370,6370,6370,224
|
|
20240510,120100,412268660,6370,6370,6370,6370,1
|
|
20240510,120000,412262290,6370,6370,6370,6370,0
|
|
20240510,115900,412262290,6370,6370,6370,6370,95
|
|
20240510,115800,411657140,6370,6370,6370,6370,0
|
|
20240510,115700,411657140,6370,6370,6370,6370,5
|
|
20240510,115600,411625290,6370,6370,6370,6370,1
|
|
20240510,115500,411618920,6370,6370,6370,6370,1
|
|
20240510,115400,411612550,6370,6380,6380,6370,11
|
|
20240510,115300,411542380,6370,6360,6370,6360,1002
|
|
20240510,115200,405169560,6360,6360,6360,6360,1000
|
|
20240510,115100,398809560,6360,6360,6360,6360,0
|
|
20240510,115000,398809560,6360,6360,6360,6360,10
|
|
20240510,114900,398745960,6350,6350,6350,6350,10
|
|
20240510,114800,398682460,6350,6350,6350,6350,400
|
|
20240510,114700,396142460,6360,6360,6360,6360,34
|
|
20240510,114600,395926220,6360,6360,6360,6360,0
|
|
20240510,114500,395926220,6360,6360,6360,6360,16
|
|
20240510,114400,395824460,6360,6360,6360,6360,4
|
|
20240510,114300,395799020,6360,6360,6360,6360,0
|
|
20240510,114200,395799020,6360,6360,6360,6360,0
|
|
20240510,114100,395799020,6360,6360,6360,6360,13
|
|
20240510,114000,395716340,6360,6360,6360,6360,24
|
|
20240510,113900,395563700,6360,6360,6360,6360,207
|
|
20240510,113800,394247180,6350,6350,6350,6350,240
|
|
20240510,113700,392723180,6360,6360,6360,6360,0
|
|
20240510,113600,392723180,6360,6360,6360,6360,21
|
|
20240510,113500,392589620,6360,6350,6360,6350,244
|
|
20240510,113400,391040100,6360,6360,6360,6360,0
|
|
20240510,113300,391040100,6360,6360,6360,6360,123
|
|
20240510,113200,390257820,6360,6360,6360,6360,65
|
|
20240510,113100,389844420,6360,6360,6360,6360,30
|
|
20240510,113000,389653620,6360,6360,6360,6360,6
|
|
20240510,112900,389615460,6360,6360,6360,6360,0
|
|
20240510,112800,389615460,6360,6360,6360,6360,25
|
|
20240510,112700,389456460,6350,6370,6370,6350,1089
|
|
20240510,112600,382529390,6370,6370,6370,6370,0
|
|
20240510,112500,382529390,6370,6370,6370,6370,0
|
|
20240510,112400,382529390,6370,6370,6370,6370,0
|
|
20240510,112300,382529390,6370,6370,6370,6370,0
|
|
20240510,112200,382529390,6370,6370,6370,6370,0
|
|
20240510,112100,382529390,6370,6370,6370,6370,1
|
|
20240510,112000,382523020,6360,6370,6370,6360,789
|
|
20240510,111900,377504950,6360,6360,6360,6360,0
|
|
20240510,111800,377504950,6360,6360,6360,6360,10
|
|
20240510,111700,377441350,6360,6360,6360,6360,0
|
|
20240510,111600,377441350,6360,6370,6370,6360,1083
|
|
20240510,111500,370543130,6380,6380,6380,6380,52
|
|
20240510,111400,370211370,6380,6380,6380,6380,37
|
|
20240510,111300,369975310,6380,6380,6380,6380,32
|
|
20240510,111200,369771150,6390,6390,6390,6390,41
|
|
20240510,111100,369509160,6380,6380,6380,6380,52
|
|
20240510,111000,369177400,6380,6380,6380,6380,48
|
|
20240510,110900,368871160,6370,6370,6370,6370,0
|
|
20240510,110800,368871160,6370,6370,6370,6370,0
|
|
20240510,110700,368871160,6370,6370,6370,6370,32
|
|
20240510,110600,368667320,6360,6360,6360,6360,0
|
|
20240510,110500,368667320,6360,6360,6360,6360,0
|
|
20240510,110400,368667320,6360,6360,6360,6360,0
|
|
20240510,110300,368667320,6360,6360,6360,6360,600
|
|
20240510,110200,364851320,6360,6360,6360,6360,0
|
|
20240510,110100,364851320,6360,6370,6370,6360,200
|
|
20240510,110000,363578870,6370,6370,6370,6370,159
|
|
20240510,105900,362566040,6400,6400,6400,6390,20
|
|
20240510,105800,362438140,6380,6390,6390,6380,1039
|
|
20240510,105700,355809180,6400,6380,6400,6380,1195
|
|
20240510,105600,348183010,6370,6370,6370,6370,0
|
|
20240510,105500,348183010,6370,6370,6370,6370,20
|
|
20240510,105400,348055610,6370,6370,6370,6370,208
|
|
20240510,105300,346730650,6370,6370,6370,6370,70
|
|
20240510,105200,346284750,6370,6370,6370,6370,40
|
|
20240510,105100,346029950,6360,6360,6360,6360,60
|
|
20240510,105000,345648350,6370,6370,6370,6370,0
|
|
20240510,104900,345648350,6370,6360,6370,6360,335
|
|
20240510,104800,343517050,6360,6360,6360,6360,27
|
|
20240510,104700,343345330,6350,6350,6350,6350,1
|
|
20240510,104600,343338980,6360,6360,6360,6360,75
|
|
20240510,104500,342861980,6360,6360,6360,6360,0
|
|
20240510,104400,342861980,6360,6360,6360,6360,210
|
|
20240510,104300,341526380,6360,6350,6360,6350,130
|
|
20240510,104200,340700080,6350,6350,6350,6350,101
|
|
20240510,104100,340058730,6350,6350,6350,6350,366
|
|
20240510,104000,337734630,6350,6350,6350,6350,396
|
|
20240510,103900,335220030,6330,6330,6330,6330,122
|
|
20240510,103800,334447770,6350,6350,6350,6350,0
|
|
20240510,103700,334447770,6350,6350,6350,6350,0
|
|
20240510,103600,334447770,6350,6310,6350,6310,388
|
|
20240510,103500,331999370,6310,6310,6310,6310,213
|
|
20240510,103400,330655340,6310,6330,6330,6310,131
|
|
20240510,103300,329827370,6330,6330,6340,6320,448
|
|
20240510,103200,326995680,6330,6310,6330,6310,201
|
|
20240510,103100,325727350,6340,6340,6340,6340,20
|
|
20240510,103000,325600550,6320,6350,6350,6310,1140
|
|
20240510,102900,318404060,6350,6350,6350,6350,0
|
|
20240510,102800,318404060,6350,6320,6350,6320,10
|
|
20240510,102700,318340620,6320,6320,6320,6300,5840
|
|
20240510,102600,281509380,6340,6340,6340,6330,2192
|
|
20240510,102500,267631000,6340,6340,6340,6340,103
|
|
20240510,102400,266977980,6340,6360,6360,6340,3645
|
|
20240510,102300,243859710,6370,6370,6370,6370,8
|
|
20240510,102200,243808750,6370,6370,6370,6370,10
|
|
20240510,102100,243745050,6360,6360,6360,6360,2
|
|
20240510,102000,243732330,6350,6350,6350,6350,2
|
|
20240510,101900,243719630,6340,6350,6350,6340,2000
|
|
20240510,101800,231036850,6380,6380,6380,6380,0
|
|
20240510,101700,231036850,6380,6360,6380,6360,37
|
|
20240510,101600,230801090,6360,6370,6380,6360,118
|
|
20240510,101500,230050240,6370,6370,6370,6370,1022
|
|
20240510,101400,223540100,6380,6380,6380,6380,4
|
|
20240510,101300,223514580,6380,6370,6380,6370,85
|
|
20240510,101200,222973120,6370,6360,6370,6360,39
|
|
20240510,101100,222724790,6370,6370,6370,6370,12
|
|
20240510,101000,222648350,6370,6360,6370,6360,14
|
|
20240510,100900,222559270,6360,6340,6360,6340,110
|
|
20240510,100800,221861670,6340,6360,6360,6340,655
|
|
20240510,100700,217707770,6340,6340,6360,6340,4775
|
|
20240510,100600,187423140,6350,6350,6350,6350,123
|
|
20240510,100500,186642090,6360,6360,6360,6360,33
|
|
20240510,100400,186432210,6350,6350,6350,6350,1860
|
|
20240510,100300,174621210,6350,6360,6360,6350,1635
|
|
20240510,100200,164233960,6360,6370,6370,6360,317
|
|
20240510,100100,162216080,6360,6360,6360,6360,1800
|
|
20240510,100000,150768080,6360,6370,6370,6360,262
|
|
20240510,095900,149099160,6370,6370,6370,6370,0
|
|
20240510,095800,149099160,6370,6370,6370,6370,2
|
|
20240510,095700,149086420,6370,6370,6370,6370,24
|
|
20240510,095600,148933540,6370,6370,6370,6370,488
|
|
20240510,095500,145824980,6370,6370,6370,6370,0
|
|
20240510,095400,145824980,6370,6370,6370,6370,49
|
|
20240510,095300,145512850,6380,6380,6380,6380,0
|
|
20240510,095200,145512850,6380,6390,6400,6380,345
|
|
20240510,095100,143309850,6380,6380,6380,6380,27
|
|
20240510,095000,143137590,6380,6380,6380,6380,0
|
|
20240510,094900,143137590,6380,6380,6380,6380,110
|
|
20240510,094800,142435790,6380,6380,6380,6380,0
|
|
20240510,094700,142435790,6380,6380,6380,6380,7
|
|
20240510,094600,142391130,6380,6380,6380,6380,0
|
|
20240510,094500,142391130,6380,6380,6380,6380,20
|
|
20240510,094400,142263530,6380,6370,6380,6370,192
|
|
20240510,094300,141039330,6370,6370,6370,6370,0
|
|
20240510,094200,141039330,6370,6380,6380,6370,333
|
|
20240510,094100,138917850,6380,6380,6380,6380,41
|
|
20240510,094000,138656270,6370,6370,6370,6370,176
|
|
20240510,093900,137535150,6370,6370,6370,6370,180
|
|
20240510,093800,136388550,6380,6370,6380,6370,478
|
|
20240510,093700,133340480,6360,6380,6380,6360,3125
|
|
20240510,093600,113426580,6380,6390,6410,6380,1314
|
|
20240510,093500,105042600,6390,6410,6410,6390,168
|
|
20240510,093400,103968880,6410,6410,6410,6410,161
|
|
20240510,093300,102936870,6410,6390,6410,6390,1016
|
|
20240510,093200,96439090,6390,6390,6390,6390,82
|
|
20240510,093100,95915110,6390,6390,6390,6390,14
|
|
20240510,093000,95825650,6380,6400,6400,6380,235
|
|
20240510,092900,94323230,6400,6400,6400,6380,321
|
|
20240510,092800,92274830,6400,6400,6400,6400,186
|
|
20240510,092700,91084430,6400,6400,6400,6400,32
|
|
20240510,092600,90879630,6380,6400,6400,6380,862
|
|
20240510,092500,85365090,6400,6380,6400,6380,457
|
|
20240510,092400,82443430,6380,6400,6400,6380,201
|
|
20240510,092300,81161030,6400,6400,6400,6400,0
|
|
20240510,092200,81161030,6400,6400,6400,6390,2000
|
|
20240510,092100,68371030,6410,6410,6410,6410,2
|
|
20240510,092000,68358210,6390,6410,6410,6390,816
|
|
20240510,091900,63141230,6420,6420,6420,6420,3
|
|
20240510,091800,63121970,6420,6420,6420,6420,36
|
|
20240510,091700,62890850,6420,6420,6420,6420,180
|
|
20240510,091600,61735250,6400,6400,6400,6400,130
|
|
20240510,091500,60903250,6400,6410,6420,6400,179
|
|
20240510,091400,59756520,6410,6400,6410,6400,112
|
|
20240510,091300,59039620,6400,6400,6400,6400,410
|
|
20240510,091200,56415620,6400,6410,6410,6400,428
|
|
20240510,091100,53674790,6410,6410,6410,6400,127
|
|
20240510,091000,52860990,6410,6400,6410,6400,26
|
|
20240510,090900,52694560,6410,6420,6420,6410,31
|
|
20240510,090800,52495650,6420,6420,6420,6420,6
|
|
20240510,090700,52457130,6410,6400,6410,6400,175
|
|
20240510,090600,51335480,6380,6380,6380,6380,1
|
|
20240510,090500,51329100,6410,6410,6410,6410,42
|
|
20240510,090400,51059880,6410,6410,6410,6410,215
|
|
20240510,090300,49681730,6410,6400,6410,6400,804
|
|
20240510,090200,44528590,6370,6370,6410,6370,848
|
|
20240510,090100,39106400,6360,6390,6390,6360,1560
|
|
20240510,090000,29184190,6360,6380,6390,6360,4583
|