574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,183100,1348140670,5610,5610,5610,5610,9653
|
|
20240503,183000,1348140670,5610,5610,5610,5610,0
|
|
20240503,182900,1348140670,5610,5610,5610,5610,0
|
|
20240503,182800,1348140670,5610,5610,5610,5610,0
|
|
20240503,182700,1348140670,5610,5610,5610,5610,0
|
|
20240503,182600,1348140670,5610,5610,5610,5610,0
|
|
20240503,182500,1348140670,5610,5610,5610,5610,0
|
|
20240503,182400,1348140670,5610,5610,5610,5610,0
|
|
20240503,182300,1348140670,5610,5610,5610,5610,0
|
|
20240503,182200,1348140670,5610,5610,5610,5610,0
|
|
20240503,182100,1348140670,5610,5610,5610,5610,0
|
|
20240503,182000,1348140670,5610,5610,5610,5610,0
|
|
20240503,181900,1348140670,5610,5610,5610,5610,0
|
|
20240503,181800,1348140670,5610,5610,5610,5610,0
|
|
20240503,181700,1348140670,5610,5610,5610,5610,0
|
|
20240503,181600,1348140670,5610,5610,5610,5610,0
|
|
20240503,181500,1348140670,5610,5610,5610,5610,0
|
|
20240503,181400,1348140670,5610,5610,5610,5610,0
|
|
20240503,181300,1348140670,5610,5610,5610,5610,0
|
|
20240503,181200,1348140670,5610,5610,5610,5610,0
|
|
20240503,181100,1348140670,5610,5610,5610,5610,0
|
|
20240503,181000,1348140670,5610,5610,5610,5610,0
|
|
20240503,180900,1348140670,5610,5610,5610,5610,0
|
|
20240503,180800,1348140670,5610,5610,5610,5610,0
|
|
20240503,180700,1348140670,5610,5610,5610,5610,0
|
|
20240503,180600,1348140670,5610,5610,5610,5610,0
|
|
20240503,180500,1348140670,5610,5610,5610,5610,0
|
|
20240503,180400,1348140670,5610,5610,5610,5610,0
|
|
20240503,180300,1348140670,5610,5610,5610,5610,0
|
|
20240503,180200,1348140670,5610,5610,5610,5610,0
|
|
20240503,180100,1348140670,5610,5610,5610,5610,9653
|
|
20240503,180000,1348140670,5610,5610,5610,5610,0
|
|
20240503,175900,1348140670,5610,5610,5610,5610,0
|
|
20240503,175800,1348140670,5610,5610,5610,5610,0
|
|
20240503,175700,1348140670,5610,5610,5610,5610,0
|
|
20240503,175600,1348140670,5610,5610,5610,5610,0
|
|
20240503,175500,1348140670,5610,5610,5610,5610,0
|
|
20240503,175400,1348140670,5610,5610,5610,5610,0
|
|
20240503,175300,1348140670,5610,5610,5610,5610,0
|
|
20240503,175200,1348140670,5610,5610,5610,5610,0
|
|
20240503,175100,1348140670,5610,5610,5610,5610,0
|
|
20240503,175000,1348140670,5610,5610,5610,5610,0
|
|
20240503,174900,1348140670,5610,5610,5610,5610,0
|
|
20240503,174800,1348140670,5610,5610,5610,5610,0
|
|
20240503,174700,1348140670,5610,5610,5610,5610,0
|
|
20240503,174600,1348140670,5610,5610,5610,5610,0
|
|
20240503,174500,1348140670,5610,5610,5610,5610,0
|
|
20240503,174400,1348140670,5610,5610,5610,5610,0
|
|
20240503,174300,1348140670,5610,5610,5610,5610,0
|
|
20240503,174200,1348140670,5610,5610,5610,5610,0
|
|
20240503,174100,1348140670,5610,5610,5610,5610,0
|
|
20240503,174000,1348140670,5610,5610,5610,5610,0
|
|
20240503,173900,1348140670,5610,5610,5610,5610,0
|
|
20240503,173800,1348140670,5610,5610,5610,5610,0
|
|
20240503,173700,1348140670,5610,5610,5610,5610,0
|
|
20240503,173600,1348140670,5610,5610,5610,5610,0
|
|
20240503,173500,1348140670,5610,5610,5610,5610,0
|
|
20240503,173400,1348140670,5610,5610,5610,5610,0
|
|
20240503,173300,1348140670,5610,5610,5610,5610,0
|
|
20240503,173200,1348140670,5610,5610,5610,5610,0
|
|
20240503,173100,1348140670,5610,5610,5610,5610,9653
|
|
20240503,173000,1348140670,5610,5610,5610,5610,0
|
|
20240503,172900,1348140670,5610,5610,5610,5610,0
|
|
20240503,172800,1348140670,5610,5610,5610,5610,0
|
|
20240503,172700,1348140670,5610,5610,5610,5610,0
|
|
20240503,172600,1348140670,5610,5610,5610,5610,0
|
|
20240503,172500,1348140670,5610,5610,5610,5610,0
|
|
20240503,172400,1348140670,5610,5610,5610,5610,0
|
|
20240503,172300,1348140670,5610,5610,5610,5610,0
|
|
20240503,172200,1348140670,5610,5610,5610,5610,0
|
|
20240503,172100,1348140670,5610,5610,5610,5610,0
|
|
20240503,172000,1348140670,5610,5610,5610,5610,0
|
|
20240503,171900,1348140670,5610,5610,5610,5610,0
|
|
20240503,171800,1348140670,5610,5610,5610,5610,0
|
|
20240503,171700,1348140670,5610,5610,5610,5610,0
|
|
20240503,171600,1348140670,5610,5610,5610,5610,0
|
|
20240503,171500,1348140670,5610,5610,5610,5610,0
|
|
20240503,171400,1348140670,5610,5610,5610,5610,0
|
|
20240503,171300,1348140670,5610,5610,5610,5610,0
|
|
20240503,171200,1348140670,5610,5610,5610,5610,0
|
|
20240503,171100,1348140670,5610,5610,5610,5610,0
|
|
20240503,171000,1348140670,5610,5610,5610,5610,0
|
|
20240503,170900,1348140670,5610,5610,5610,5610,0
|
|
20240503,170800,1348140670,5610,5610,5610,5610,0
|
|
20240503,170700,1348140670,5610,5610,5610,5610,0
|
|
20240503,170600,1348140670,5610,5610,5610,5610,0
|
|
20240503,170500,1348140670,5610,5610,5610,5610,0
|
|
20240503,170400,1348140670,5610,5610,5610,5610,0
|
|
20240503,170300,1348140670,5610,5610,5610,5610,0
|
|
20240503,170200,1348140670,5610,5610,5610,5610,0
|
|
20240503,170100,1348140670,5610,5610,5610,5610,9653
|
|
20240503,170000,1348140670,5610,5610,5610,5610,0
|
|
20240503,165900,1348140670,5610,5610,5610,5610,0
|
|
20240503,165800,1348140670,5610,5610,5610,5610,0
|
|
20240503,165700,1348140670,5610,5610,5610,5610,0
|
|
20240503,165600,1348140670,5610,5610,5610,5610,0
|
|
20240503,165500,1348140670,5610,5610,5610,5610,0
|
|
20240503,165400,1348140670,5610,5610,5610,5610,0
|
|
20240503,165300,1348140670,5610,5610,5610,5610,0
|
|
20240503,165200,1348140670,5610,5610,5610,5610,0
|
|
20240503,165100,1348140670,5610,5610,5610,5610,0
|
|
20240503,165000,1348140670,5610,5610,5610,5610,0
|
|
20240503,164900,1348140670,5610,5610,5610,5610,0
|
|
20240503,164800,1348140670,5610,5610,5610,5610,0
|
|
20240503,164700,1348140670,5610,5610,5610,5610,0
|
|
20240503,164600,1348140670,5610,5610,5610,5610,0
|
|
20240503,164500,1348140670,5610,5610,5610,5610,0
|
|
20240503,164400,1348140670,5610,5610,5610,5610,0
|
|
20240503,164300,1348140670,5610,5610,5610,5610,0
|
|
20240503,164200,1348140670,5610,5610,5610,5610,0
|
|
20240503,164100,1348140670,5610,5610,5610,5610,0
|
|
20240503,164000,1348140670,5610,5610,5610,5610,0
|
|
20240503,163900,1348140670,5610,5610,5610,5610,0
|
|
20240503,163800,1348140670,5610,5610,5610,5610,0
|
|
20240503,163700,1348140670,5610,5610,5610,5610,0
|
|
20240503,163600,1348140670,5610,5610,5610,5610,0
|
|
20240503,163500,1348140670,5610,5610,5610,5610,0
|
|
20240503,163400,1348140670,5610,5610,5610,5610,0
|
|
20240503,163300,1348140670,5610,5610,5610,5610,0
|
|
20240503,163200,1348140670,5610,5610,5610,5610,0
|
|
20240503,163100,1348140670,5610,5610,5610,5610,9653
|
|
20240503,163000,1348140670,5610,5610,5610,5610,0
|
|
20240503,162900,1348140670,5610,5610,5610,5610,0
|
|
20240503,162800,1348140670,5610,5610,5610,5610,0
|
|
20240503,162700,1348140670,5610,5610,5610,5610,0
|
|
20240503,162600,1348140670,5610,5610,5610,5610,0
|
|
20240503,162500,1348140670,5610,5610,5610,5610,0
|
|
20240503,162400,1348140670,5610,5610,5610,5610,0
|
|
20240503,162300,1348140670,5610,5610,5610,5610,0
|
|
20240503,162200,1348140670,5610,5610,5610,5610,0
|
|
20240503,162100,1348140670,5610,5610,5610,5610,0
|
|
20240503,162000,1348140670,5610,5610,5610,5610,0
|
|
20240503,161900,1348140670,5610,5610,5610,5610,0
|
|
20240503,161800,1348140670,5610,5610,5610,5610,0
|
|
20240503,161700,1348140670,5610,5610,5610,5610,0
|
|
20240503,161600,1348140670,5610,5610,5610,5610,0
|
|
20240503,161500,1348140670,5610,5610,5610,5610,0
|
|
20240503,161400,1348140670,5610,5610,5610,5610,0
|
|
20240503,161300,1348140670,5610,5610,5610,5610,0
|
|
20240503,161200,1348140670,5610,5610,5610,5610,0
|
|
20240503,161100,1348140670,5610,5610,5610,5610,0
|
|
20240503,161000,1348140670,5610,5610,5610,5610,0
|
|
20240503,160900,1348140670,5610,5610,5610,5610,0
|
|
20240503,160800,1348140670,5610,5610,5610,5610,0
|
|
20240503,160700,1348140670,5610,5610,5610,5610,0
|
|
20240503,160600,1348140670,5610,5610,5610,5610,0
|
|
20240503,160500,1348140670,5610,5610,5610,5610,0
|
|
20240503,160400,1348140670,5610,5610,5610,5610,0
|
|
20240503,160300,1348140670,5610,5610,5610,5610,0
|
|
20240503,160200,1348140670,5610,5610,5610,5610,0
|
|
20240503,160100,1348140670,5610,5610,5610,5610,9653
|
|
20240503,160000,1348140670,5610,5610,5610,5610,0
|
|
20240503,155900,1348140670,5610,5610,5610,5610,0
|
|
20240503,155800,1348140670,5610,5610,5610,5610,0
|
|
20240503,155700,1348140670,5610,5610,5610,5610,0
|
|
20240503,155600,1348140670,5610,5610,5610,5610,0
|
|
20240503,155500,1348140670,5610,5610,5610,5610,0
|
|
20240503,155400,1348140670,5610,5610,5610,5610,0
|
|
20240503,155300,1348140670,5610,5610,5610,5610,0
|
|
20240503,155200,1348140670,5610,5610,5610,5610,0
|
|
20240503,155100,1348140670,5610,5610,5610,5610,0
|
|
20240503,155000,1348140670,5610,5610,5610,5610,0
|
|
20240503,154900,1348140670,5610,5610,5610,5610,0
|
|
20240503,154800,1348140670,5610,5610,5610,5610,0
|
|
20240503,154700,1348140670,5610,5610,5610,5610,0
|
|
20240503,154600,1348140670,5610,5610,5610,5610,0
|
|
20240503,154500,1348140670,5610,5610,5610,5610,0
|
|
20240503,154400,1348140670,5610,5610,5610,5610,0
|
|
20240503,154300,1348140670,5610,5610,5610,5610,0
|
|
20240503,154200,1348140670,5610,5610,5610,5610,0
|
|
20240503,154100,1348140670,5610,5610,5610,5610,0
|
|
20240503,154000,1348140670,5610,5610,5610,5610,0
|
|
20240503,153900,1348140670,5610,5610,5610,5610,0
|
|
20240503,153800,1348140670,5610,5610,5610,5610,0
|
|
20240503,153700,1348140670,5610,5610,5610,5610,0
|
|
20240503,153600,1348140670,5610,5610,5610,5610,0
|
|
20240503,153500,1348140670,5610,5610,5610,5610,0
|
|
20240503,153400,1348140670,5610,5610,5610,5610,0
|
|
20240503,153300,1348140670,5610,5610,5610,5610,0
|
|
20240503,153200,1348140670,5610,5610,5610,5610,0
|
|
20240503,153100,1348140670,5610,5610,5610,5610,9653
|
|
20240503,153000,1348140670,5610,5610,5610,5610,9653
|
|
20240503,152900,1293987340,5630,5630,5630,5630,0
|
|
20240503,152800,1293987340,5630,5630,5630,5630,0
|
|
20240503,152700,1293987340,5630,5630,5630,5630,0
|
|
20240503,152600,1293987340,5630,5630,5630,5630,0
|
|
20240503,152500,1293987340,5630,5630,5630,5630,0
|
|
20240503,152400,1293987340,5630,5630,5630,5630,0
|
|
20240503,152300,1293987340,5630,5630,5630,5630,0
|
|
20240503,152200,1293987340,5630,5630,5630,5630,0
|
|
20240503,152100,1293987340,5630,5630,5630,5630,0
|
|
20240503,152000,1293987340,5630,5630,5630,5630,0
|
|
20240503,151900,1293987340,5630,5630,5640,5630,2128
|
|
20240503,151800,1282004640,5630,5620,5630,5620,783
|
|
20240503,151700,1277599200,5630,5630,5630,5620,118
|
|
20240503,151600,1276934870,5630,5620,5630,5620,22
|
|
20240503,151500,1276811210,5630,5630,5630,5630,77
|
|
20240503,151400,1276377700,5620,5630,5630,5620,209
|
|
20240503,151300,1275201230,5620,5630,5630,5620,11
|
|
20240503,151200,1275139310,5620,5620,5620,5620,0
|
|
20240503,151100,1275139310,5620,5630,5630,5620,1370
|
|
20240503,151000,1267429250,5630,5630,5630,5630,205
|
|
20240503,150900,1266275100,5640,5640,5640,5640,5
|
|
20240503,150800,1266246900,5630,5630,5630,5630,14
|
|
20240503,150700,1266168080,5630,5630,5630,5630,51
|
|
20240503,150600,1265880950,5630,5630,5650,5630,313
|
|
20240503,150500,1264118740,5620,5630,5630,5620,7376
|
|
20240503,150400,1222598140,5630,5640,5640,5630,987
|
|
20240503,150300,1217040730,5640,5640,5640,5640,0
|
|
20240503,150200,1217040730,5640,5640,5640,5640,0
|
|
20240503,150100,1217040730,5640,5640,5640,5640,1067
|
|
20240503,150000,1211022850,5640,5640,5640,5640,26
|
|
20240503,145900,1210876210,5630,5630,5630,5630,388
|
|
20240503,145800,1208691770,5630,5630,5630,5630,0
|
|
20240503,145700,1208691770,5630,5630,5630,5630,0
|
|
20240503,145600,1208691770,5630,5630,5630,5630,213
|
|
20240503,145500,1207492580,5640,5640,5640,5640,0
|
|
20240503,145400,1207492580,5640,5640,5640,5640,66
|
|
20240503,145300,1207120340,5640,5640,5640,5640,100
|
|
20240503,145200,1206556340,5640,5640,5640,5640,0
|
|
20240503,145100,1206556340,5640,5640,5640,5640,330
|
|
20240503,145000,1204695140,5640,5640,5650,5640,1113
|
|
20240503,144900,1198417810,5640,5640,5640,5640,0
|
|
20240503,144800,1198417810,5640,5640,5640,5640,70
|
|
20240503,144700,1198023010,5650,5650,5650,5650,30
|
|
20240503,144600,1197853510,5650,5650,5650,5650,0
|
|
20240503,144500,1197853510,5650,5650,5650,5650,0
|
|
20240503,144400,1197853510,5650,5650,5650,5650,0
|
|
20240503,144300,1197853510,5650,5650,5650,5650,55
|
|
20240503,144200,1197542760,5650,5650,5650,5640,173
|
|
20240503,144100,1196565320,5650,5640,5650,5640,536
|
|
20240503,144000,1193541920,5640,5640,5640,5640,100
|
|
20240503,143900,1192977920,5640,5640,5640,5640,433
|
|
20240503,143800,1190535800,5640,5640,5640,5640,1
|
|
20240503,143700,1190530160,5640,5640,5640,5640,4342
|
|
20240503,143600,1166041280,5650,5650,5650,5650,773
|
|
20240503,143500,1161673830,5650,5650,5650,5650,1228
|
|
20240503,143400,1154735630,5650,5650,5650,5650,19
|
|
20240503,143300,1154628280,5650,5650,5650,5650,240
|
|
20240503,143200,1153272280,5650,5650,5650,5650,239
|
|
20240503,143100,1151921930,5650,5650,5650,5650,636
|
|
20240503,143000,1148328530,5650,5650,5650,5650,451
|
|
20240503,142900,1145780380,5640,5650,5650,5640,1010
|
|
20240503,142800,1140073980,5650,5650,5650,5650,263
|
|
20240503,142700,1138588030,5650,5650,5650,5650,30
|
|
20240503,142600,1138418530,5670,5670,5670,5670,4
|
|
20240503,142500,1138395850,5670,5670,5670,5670,1
|
|
20240503,142400,1138390180,5650,5650,5650,5650,200
|
|
20240503,142300,1137260180,5660,5640,5660,5640,5690
|
|
20240503,142200,1105110230,5640,5640,5650,5640,203
|
|
20240503,142100,1103965280,5650,5650,5650,5650,0
|
|
20240503,142000,1103965280,5650,5650,5650,5650,2
|
|
20240503,141900,1103953980,5650,5640,5650,5640,20
|
|
20240503,141800,1103841080,5640,5640,5640,5640,0
|
|
20240503,141700,1103841080,5640,5640,5640,5640,1106
|
|
20240503,141600,1097603240,5650,5650,5650,5650,0
|
|
20240503,141500,1097603240,5650,5650,5650,5650,1
|
|
20240503,141400,1097597590,5650,5650,5650,5650,0
|
|
20240503,141300,1097597590,5650,5650,5650,5650,0
|
|
20240503,141200,1097597590,5650,5650,5650,5650,20
|
|
20240503,141100,1097484590,5650,5650,5650,5650,200
|
|
20240503,141000,1096354590,5660,5640,5660,5640,6
|
|
20240503,140900,1096320730,5640,5640,5640,5640,0
|
|
20240503,140800,1096320730,5640,5640,5640,5640,200
|
|
20240503,140700,1095192730,5650,5640,5650,5640,56
|
|
20240503,140600,1094876630,5650,5650,5650,5650,95
|
|
20240503,140500,1094339880,5660,5660,5660,5660,10
|
|
20240503,140400,1094283280,5670,5670,5670,5670,12
|
|
20240503,140300,1094215240,5670,5670,5670,5670,10
|
|
20240503,140200,1094158540,5680,5680,5680,5680,1
|
|
20240503,140100,1094152860,5670,5670,5670,5670,0
|
|
20240503,140000,1094152860,5670,5670,5670,5670,6
|
|
20240503,135900,1094118840,5670,5670,5670,5670,0
|
|
20240503,135800,1094118840,5670,5670,5670,5670,0
|
|
20240503,135700,1094118840,5670,5680,5680,5670,330
|
|
20240503,135600,1092244670,5680,5670,5680,5660,33
|
|
20240503,135500,1092057560,5670,5670,5670,5670,200
|
|
20240503,135400,1090923560,5670,5640,5670,5640,1162
|
|
20240503,135300,1084367850,5640,5650,5650,5640,422
|
|
20240503,135200,1081987640,5640,5650,5650,5640,1507
|
|
20240503,135100,1073477310,5650,5650,5650,5650,0
|
|
20240503,135000,1073477310,5650,5650,5650,5650,6
|
|
20240503,134900,1073443410,5650,5650,5650,5650,0
|
|
20240503,134800,1073443410,5650,5650,5650,5650,1000
|
|
20240503,134700,1067793410,5650,5650,5650,5650,987
|
|
20240503,134600,1062216860,5650,5650,5650,5650,20
|
|
20240503,134500,1062103860,5650,5650,5650,5650,600
|
|
20240503,134400,1058713860,5660,5660,5660,5660,1
|
|
20240503,134300,1058708200,5670,5670,5670,5670,0
|
|
20240503,134200,1058708200,5670,5670,5670,5670,12
|
|
20240503,134100,1058640160,5670,5670,5670,5670,0
|
|
20240503,134000,1058640160,5670,5670,5670,5670,5
|
|
20240503,133900,1058611810,5660,5660,5660,5660,20
|
|
20240503,133800,1058498610,5660,5660,5660,5660,80
|
|
20240503,133700,1058045810,5660,5660,5660,5660,0
|
|
20240503,133600,1058045810,5660,5660,5660,5660,184
|
|
20240503,133500,1057004370,5650,5650,5650,5650,100
|
|
20240503,133400,1056439370,5650,5660,5660,5650,1924
|
|
20240503,133300,1045567160,5670,5670,5670,5670,1
|
|
20240503,133200,1045561490,5660,5660,5660,5660,150
|
|
20240503,133100,1044712490,5660,5660,5660,5660,1608
|
|
20240503,133000,1035611210,5660,5660,5660,5660,662
|
|
20240503,132900,1031864290,5660,5660,5660,5660,568
|
|
20240503,132800,1028649410,5660,5660,5660,5660,270
|
|
20240503,132700,1027121210,5660,5660,5660,5660,722
|
|
20240503,132600,1023034690,5650,5650,5650,5650,0
|
|
20240503,132500,1023034690,5650,5650,5650,5650,0
|
|
20240503,132400,1023034690,5650,5660,5660,5650,700
|
|
20240503,132300,1019079190,5660,5660,5660,5660,1
|
|
20240503,132200,1019073530,5660,5660,5660,5660,0
|
|
20240503,132100,1019073530,5660,5660,5660,5660,370
|
|
20240503,132000,1016979330,5670,5670,5670,5670,1
|
|
20240503,131900,1016973660,5660,5660,5660,5660,0
|
|
20240503,131800,1016973660,5660,5660,5660,5660,555
|
|
20240503,131700,1013832360,5660,5660,5660,5660,3
|
|
20240503,131600,1013815380,5660,5660,5660,5660,200
|
|
20240503,131500,1012683380,5660,5660,5660,5660,200
|
|
20240503,131400,1011551380,5670,5670,5670,5670,2
|
|
20240503,131300,1011540040,5660,5660,5660,5660,0
|
|
20240503,131200,1011540040,5660,5660,5660,5660,400
|
|
20240503,131100,1009276040,5660,5660,5660,5660,1
|
|
20240503,131000,1009270380,5670,5670,5670,5670,200
|
|
20240503,130900,1008136380,5680,5680,5680,5680,0
|
|
20240503,130800,1008136380,5680,5680,5680,5680,3
|
|
20240503,130700,1008119340,5660,5660,5660,5660,1
|
|
20240503,130600,1008113680,5670,5670,5670,5670,270
|
|
20240503,130500,1006582780,5670,5670,5670,5670,58
|
|
20240503,130400,1006253920,5680,5680,5680,5680,1
|
|
20240503,130300,1006248240,5660,5660,5670,5660,794
|
|
20240503,130200,1001752230,5660,5660,5660,5660,1
|
|
20240503,130100,1001746570,5660,5660,5660,5660,400
|
|
20240503,130000,999482570,5660,5660,5660,5660,0
|
|
20240503,125900,999482570,5660,5660,5660,5660,0
|
|
20240503,125800,999482570,5660,5660,5660,5660,51
|
|
20240503,125700,999193910,5660,5660,5660,5660,2
|
|
20240503,125600,999182590,5660,5660,5660,5660,51
|
|
20240503,125500,998893930,5660,5660,5660,5660,50
|
|
20240503,125400,998610930,5660,5670,5670,5660,253
|
|
20240503,125300,997177420,5670,5670,5670,5670,0
|
|
20240503,125200,997177420,5670,5670,5670,5670,152
|
|
20240503,125100,996315580,5680,5680,5680,5680,1
|
|
20240503,125000,996309900,5670,5670,5670,5670,110
|
|
20240503,124900,995686200,5680,5680,5680,5680,0
|
|
20240503,124800,995686200,5680,5680,5680,5680,0
|
|
20240503,124700,995686200,5680,5680,5680,5680,1
|
|
20240503,124600,995680520,5680,5680,5680,5680,18
|
|
20240503,124500,995578280,5680,5680,5680,5680,5
|
|
20240503,124400,995549880,5680,5680,5680,5680,0
|
|
20240503,124300,995549880,5680,5680,5680,5680,0
|
|
20240503,124200,995549880,5680,5680,5680,5680,1
|
|
20240503,124100,995544200,5680,5680,5680,5680,1
|
|
20240503,124000,995538520,5660,5680,5680,5660,541
|
|
20240503,123900,992475330,5680,5680,5680,5680,8
|
|
20240503,123800,992429890,5660,5660,5660,5660,20
|
|
20240503,123700,992316690,5670,5670,5670,5670,34
|
|
20240503,123600,992123910,5670,5670,5670,5670,45
|
|
20240503,123500,991868760,5670,5670,5670,5670,54
|
|
20240503,123400,991562580,5670,5670,5670,5670,1
|
|
20240503,123300,991556910,5680,5680,5680,5680,1
|
|
20240503,123200,991551230,5660,5670,5670,5660,36
|
|
20240503,123100,991347170,5660,5660,5660,5660,9
|
|
20240503,123000,991296230,5670,5670,5670,5670,10
|
|
20240503,122900,991239530,5660,5660,5660,5660,143
|
|
20240503,122800,990430150,5660,5660,5660,5660,15
|
|
20240503,122700,990345250,5660,5660,5660,5660,2119
|
|
20240503,122600,978351710,5660,5670,5670,5650,3114
|
|
20240503,122500,960710290,5670,5670,5670,5670,0
|
|
20240503,122400,960710290,5670,5670,5670,5670,663
|
|
20240503,122300,956951080,5670,5680,5680,5670,219
|
|
20240503,122200,955708160,5680,5680,5680,5680,85
|
|
20240503,122100,955225360,5680,5680,5680,5680,0
|
|
20240503,122000,955225360,5680,5680,5680,5680,228
|
|
20240503,121900,953930320,5680,5680,5680,5680,9
|
|
20240503,121800,953879200,5690,5690,5690,5690,467
|
|
20240503,121700,951221970,5690,5690,5690,5690,0
|
|
20240503,121600,951221970,5690,5690,5690,5690,0
|
|
20240503,121500,951221970,5690,5690,5690,5690,1
|
|
20240503,121400,951216280,5690,5690,5690,5690,10
|
|
20240503,121300,951159380,5690,5690,5690,5690,0
|
|
20240503,121200,951159380,5690,5690,5690,5690,8
|
|
20240503,121100,951113860,5680,5680,5680,5680,0
|
|
20240503,121000,951113860,5680,5680,5680,5680,0
|
|
20240503,120900,951113860,5680,5680,5680,5680,0
|
|
20240503,120800,951113860,5680,5680,5680,5680,20
|
|
20240503,120700,951000260,5680,5690,5690,5680,3
|
|
20240503,120600,950983200,5690,5690,5690,5690,0
|
|
20240503,120500,950983200,5690,5680,5690,5680,522
|
|
20240503,120400,948017040,5680,5670,5680,5670,3569
|
|
20240503,120300,927746300,5670,5670,5670,5670,875
|
|
20240503,120200,922785050,5670,5670,5670,5670,0
|
|
20240503,120100,922785050,5670,5670,5670,5670,32
|
|
20240503,120000,922603610,5670,5680,5680,5670,395
|
|
20240503,115900,920363940,5670,5670,5670,5670,0
|
|
20240503,115800,920363940,5670,5670,5670,5670,500
|
|
20240503,115700,917528940,5670,5670,5670,5670,117
|
|
20240503,115600,916865550,5680,5670,5680,5670,4130
|
|
20240503,115500,893447950,5670,5670,5670,5670,503
|
|
20240503,115400,890595940,5670,5670,5670,5670,50
|
|
20240503,115300,890312440,5670,5670,5670,5670,0
|
|
20240503,115200,890312440,5670,5670,5670,5670,50
|
|
20240503,115100,890028940,5670,5670,5670,5670,336
|
|
20240503,115000,888123820,5670,5670,5670,5670,0
|
|
20240503,114900,888123820,5670,5670,5670,5670,403
|
|
20240503,114800,885838810,5670,5670,5670,5670,0
|
|
20240503,114700,885838810,5670,5670,5670,5670,45
|
|
20240503,114600,885583660,5670,5670,5670,5670,4
|
|
20240503,114500,885560980,5650,5650,5650,5650,0
|
|
20240503,114400,885560980,5650,5660,5670,5650,282
|
|
20240503,114300,883966470,5640,5640,5640,5640,10
|
|
20240503,114200,883910070,5650,5650,5650,5650,500
|
|
20240503,114100,881085070,5650,5650,5650,5650,90
|
|
20240503,114000,880576570,5660,5660,5660,5660,10
|
|
20240503,113900,880519970,5670,5670,5670,5670,0
|
|
20240503,113800,880519970,5670,5670,5670,5670,2
|
|
20240503,113700,880508630,5650,5650,5650,5650,0
|
|
20240503,113600,880508630,5650,5650,5650,5650,0
|
|
20240503,113500,880508630,5650,5650,5650,5650,0
|
|
20240503,113400,880508630,5650,5650,5650,5650,0
|
|
20240503,113300,880508630,5650,5660,5660,5650,790
|
|
20240503,113200,876045070,5660,5670,5670,5660,11
|
|
20240503,113100,875982800,5650,5650,5650,5650,0
|
|
20240503,113000,875982800,5650,5650,5650,5650,0
|
|
20240503,112900,875982800,5650,5650,5650,5650,0
|
|
20240503,112800,875982800,5650,5650,5650,5650,1124
|
|
20240503,112700,869632200,5650,5650,5650,5650,0
|
|
20240503,112600,869632200,5650,5650,5660,5650,104
|
|
20240503,112500,869043600,5670,5650,5670,5650,800
|
|
20240503,112400,864520600,5650,5660,5660,5650,240
|
|
20240503,112300,863163100,5660,5660,5660,5660,125
|
|
20240503,112200,862455600,5660,5660,5660,5660,0
|
|
20240503,112100,862455600,5660,5650,5660,5650,642
|
|
20240503,112000,858824620,5660,5660,5660,5660,507
|
|
20240503,111900,855955000,5670,5670,5670,5670,1
|
|
20240503,111800,855949330,5670,5670,5670,5670,0
|
|
20240503,111700,855949330,5670,5670,5670,5670,0
|
|
20240503,111600,855949330,5670,5670,5670,5670,170
|
|
20240503,111500,854985430,5650,5660,5660,5650,2000
|
|
20240503,111400,843683570,5660,5660,5660,5660,0
|
|
20240503,111300,843683570,5660,5660,5670,5660,1290
|
|
20240503,111200,836382070,5670,5670,5670,5670,452
|
|
20240503,111100,833819230,5670,5670,5670,5670,34
|
|
20240503,111000,833626450,5670,5670,5670,5670,51
|
|
20240503,110900,833337280,5670,5670,5670,5670,0
|
|
20240503,110800,833337280,5670,5670,5670,5670,200
|
|
20240503,110700,832203280,5680,5680,5680,5680,1
|
|
20240503,110600,832197600,5660,5660,5660,5660,0
|
|
20240503,110500,832197600,5660,5660,5660,5660,700
|
|
20240503,110400,828235600,5660,5660,5660,5660,0
|
|
20240503,110300,828235600,5660,5660,5660,5660,100
|
|
20240503,110200,827669600,5670,5660,5670,5660,3272
|
|
20240503,110100,809118610,5660,5660,5660,5660,100
|
|
20240503,110000,808552610,5660,5660,5660,5660,69
|
|
20240503,105900,808162070,5660,5660,5660,5660,0
|
|
20240503,105800,808162070,5660,5660,5660,5660,0
|
|
20240503,105700,808162070,5660,5660,5660,5660,207
|
|
20240503,105600,806990450,5660,5670,5670,5660,2
|
|
20240503,105500,806979120,5660,5660,5660,5660,250
|
|
20240503,105400,805564120,5670,5670,5670,5670,0
|
|
20240503,105300,805564120,5670,5670,5670,5670,0
|
|
20240503,105200,805564120,5670,5650,5670,5650,1190
|
|
20240503,105100,798819360,5650,5650,5650,5650,100
|
|
20240503,105000,798254360,5650,5650,5650,5650,257
|
|
20240503,104900,796802310,5650,5650,5650,5650,525
|
|
20240503,104800,793836060,5660,5660,5660,5660,10
|
|
20240503,104700,793779460,5680,5680,5680,5680,1
|
|
20240503,104600,793773780,5650,5670,5670,5650,1370
|
|
20240503,104500,786007880,5670,5670,5670,5670,1
|
|
20240503,104400,786002210,5640,5650,5650,5640,1400
|
|
20240503,104300,778103640,5650,5660,5660,5650,475
|
|
20240503,104200,775419140,5670,5670,5670,5670,0
|
|
20240503,104100,775419140,5670,5670,5670,5670,0
|
|
20240503,104000,775419140,5670,5670,5670,5670,1
|
|
20240503,103900,775413470,5670,5650,5670,5650,502
|
|
20240503,103800,772577150,5650,5650,5650,5650,1
|
|
20240503,103700,772571500,5650,5650,5650,5650,5000
|
|
20240503,103600,744321500,5650,5650,5650,5650,1135
|
|
20240503,103500,737908750,5650,5650,5660,5650,830
|
|
20240503,103400,733218450,5650,5650,5650,5650,101
|
|
20240503,103300,732647800,5650,5660,5660,5650,770
|
|
20240503,103200,728295850,5660,5660,5660,5660,0
|
|
20240503,103100,728295850,5660,5660,5660,5660,0
|
|
20240503,103000,728295850,5660,5670,5670,5660,698
|
|
20240503,102900,724344560,5670,5670,5670,5660,381
|
|
20240503,102800,722186200,5680,5660,5680,5660,42
|
|
20240503,102700,721948140,5670,5680,5680,5670,652
|
|
20240503,102600,718248000,5680,5680,5680,5680,0
|
|
20240503,102500,718248000,5680,5690,5690,5680,256
|
|
20240503,102400,716793360,5690,5690,5690,5690,101
|
|
20240503,102300,716218670,5680,5670,5680,5670,1032
|
|
20240503,102200,710357080,5680,5680,5680,5680,8
|
|
20240503,102100,710311640,5670,5670,5670,5670,46
|
|
20240503,102000,710050820,5680,5680,5680,5680,1
|
|
20240503,101900,710045140,5670,5680,5680,5670,700
|
|
20240503,101800,706074140,5680,5680,5680,5680,18
|
|
20240503,101700,705971900,5670,5670,5670,5670,201
|
|
20240503,101600,704832230,5680,5680,5680,5680,1
|
|
20240503,101500,704826550,5670,5680,5680,5670,487
|
|
20240503,101400,702065200,5680,5680,5680,5680,40
|
|
20240503,101300,701838000,5670,5680,5680,5670,154
|
|
20240503,101200,700963940,5680,5670,5680,5670,76
|
|
20240503,101100,700532710,5680,5690,5690,5680,145
|
|
20240503,101000,699707910,5690,5690,5690,5690,200
|
|
20240503,100900,698569910,5680,5680,5680,5680,68
|
|
20240503,100800,698183670,5680,5680,5680,5680,2
|
|
20240503,100700,698172310,5660,5670,5670,5660,505
|
|
20240503,100600,695312010,5670,5670,5670,5670,1
|
|
20240503,100500,695306340,5680,5680,5680,5680,10
|
|
20240503,100400,695249540,5680,5680,5680,5680,73
|
|
20240503,100300,694834900,5690,5660,5690,5660,59
|
|
20240503,100200,694500060,5660,5660,5680,5660,1954
|
|
20240503,100100,683426580,5650,5650,5650,5650,510
|
|
20240503,100000,680545080,5650,5650,5660,5640,1365
|
|
20240503,095900,672840470,5660,5650,5670,5650,3688
|
|
20240503,095800,651997770,5650,5660,5670,5650,591
|
|
20240503,095700,648653950,5660,5650,5660,5650,331
|
|
20240503,095600,646780860,5650,5660,5670,5650,771
|
|
20240503,095500,642417630,5660,5660,5660,5660,537
|
|
20240503,095400,639378210,5650,5660,5670,5650,884
|
|
20240503,095300,634378040,5660,5660,5660,5660,492
|
|
20240503,095200,631593320,5660,5660,5670,5660,464
|
|
20240503,095100,628967070,5660,5660,5660,5660,762
|
|
20240503,095000,624654150,5660,5670,5670,5660,620
|
|
20240503,094900,621144940,5660,5670,5670,5660,789
|
|
20240503,094800,616679100,5660,5650,5670,5640,1804
|
|
20240503,094700,606474070,5660,5650,5660,5640,866
|
|
20240503,094600,601582170,5650,5640,5650,5640,633
|
|
20240503,094500,598005970,5640,5650,5660,5640,3083
|
|
20240503,094400,580571460,5650,5640,5650,5640,2392
|
|
20240503,094300,567057670,5650,5640,5650,5630,2886
|
|
20240503,094200,550783380,5640,5650,5650,5640,1724
|
|
20240503,094100,541050690,5640,5630,5650,5630,1004
|
|
20240503,094000,535384480,5640,5630,5640,5610,5612
|
|
20240503,093900,503804110,5610,5600,5620,5600,1273
|
|
20240503,093800,496661850,5600,5610,5620,5600,4458
|
|
20240503,093700,471680640,5610,5620,5620,5610,2773
|
|
20240503,093600,456103120,5620,5620,5630,5620,3535
|
|
20240503,093500,436235390,5620,5640,5640,5620,853
|
|
20240503,093400,431433720,5640,5620,5650,5620,3257
|
|
20240503,093300,413068720,5630,5630,5650,5620,2479
|
|
20240503,093200,399124620,5640,5640,5640,5640,774
|
|
20240503,093100,394759260,5630,5650,5660,5630,2500
|
|
20240503,093000,380653760,5640,5630,5650,5630,745
|
|
20240503,092900,376457080,5630,5630,5640,5630,4593
|
|
20240503,092800,350584370,5630,5630,5640,5630,506
|
|
20240503,092700,347733730,5630,5640,5640,5630,4051
|
|
20240503,092600,324896520,5640,5650,5650,5640,5498
|
|
20240503,092500,293882050,5650,5650,5660,5650,362
|
|
20240503,092400,291836740,5650,5640,5660,5640,2807
|
|
20240503,092300,275978460,5640,5640,5650,5640,2960
|
|
20240503,092200,259261700,5650,5660,5660,5640,4390
|
|
20240503,092100,234466990,5660,5670,5670,5660,801
|
|
20240503,092000,229932020,5670,5670,5670,5670,427
|
|
20240503,091900,227510930,5660,5680,5680,5660,1622
|
|
20240503,091800,218310070,5680,5680,5690,5670,156
|
|
20240503,091700,217424980,5680,5670,5680,5670,316
|
|
20240503,091600,215632740,5690,5670,5690,5670,526
|
|
20240503,091500,212647560,5670,5680,5690,5670,208
|
|
20240503,091400,211466310,5680,5650,5690,5650,1099
|
|
20240503,091300,205237510,5650,5650,5660,5650,665
|
|
20240503,091200,201479060,5650,5670,5670,5650,3512
|
|
20240503,091100,181629820,5670,5660,5670,5660,1442
|
|
20240503,091000,173456830,5660,5650,5660,5650,3331
|
|
20240503,090900,154632960,5650,5650,5650,5620,3867
|
|
20240503,090800,132821500,5650,5680,5680,5650,8645
|
|
20240503,090700,83816710,5680,5700,5700,5680,2909
|
|
20240503,090600,67269010,5700,5690,5700,5690,1608
|
|
20240503,090500,58105450,5690,5700,5710,5690,2019
|
|
20240503,090400,46601090,5710,5720,5720,5700,2222
|
|
20240503,090300,33907910,5720,5710,5720,5700,1473
|
|
20240503,090200,25491750,5710,5720,5720,5710,15
|
|
20240503,090100,25406040,5720,5710,5720,5710,152
|
|
20240503,090000,24538100,5670,5670,5690,5670,4276
|