631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192800,339684380,8010,8010,8010,8010,3352
|
|
20240508,192700,339684380,8010,8010,8010,8010,0
|
|
20240508,192600,339684380,8010,8010,8010,8010,0
|
|
20240508,192500,339684380,8010,8010,8010,8010,0
|
|
20240508,192400,339684380,8010,8010,8010,8010,0
|
|
20240508,192300,339684380,8010,8010,8010,8010,0
|
|
20240508,192200,339684380,8010,8010,8010,8010,0
|
|
20240508,192100,339684380,8010,8010,8010,8010,0
|
|
20240508,192000,339684380,8010,8010,8010,8010,0
|
|
20240508,191900,339684380,8010,8010,8010,8010,0
|
|
20240508,191800,339684380,8010,8010,8010,8010,0
|
|
20240508,191700,339684380,8010,8010,8010,8010,0
|
|
20240508,191600,339684380,8010,8010,8010,8010,0
|
|
20240508,191500,339684380,8010,8010,8010,8010,0
|
|
20240508,191400,339684380,8010,8010,8010,8010,0
|
|
20240508,191300,339684380,8010,8010,8010,8010,0
|
|
20240508,191200,339684380,8010,8010,8010,8010,0
|
|
20240508,191100,339684380,8010,8010,8010,8010,0
|
|
20240508,191000,339684380,8010,8010,8010,8010,0
|
|
20240508,190900,339684380,8010,8010,8010,8010,0
|
|
20240508,190800,339684380,8010,8010,8010,8010,0
|
|
20240508,190700,339684380,8010,8010,8010,8010,0
|
|
20240508,190600,339684380,8010,8010,8010,8010,0
|
|
20240508,190500,339684380,8010,8010,8010,8010,0
|
|
20240508,190400,339684380,8010,8010,8010,8010,0
|
|
20240508,190300,339684380,8010,8010,8010,8010,0
|
|
20240508,190200,339684380,8010,8010,8010,8010,0
|
|
20240508,190100,339684380,8010,8010,8010,8010,0
|
|
20240508,190000,339684380,8010,8010,8010,8010,0
|
|
20240508,185900,339684380,8010,8010,8010,8010,0
|
|
20240508,185800,339684380,8010,8010,8010,8010,3352
|
|
20240508,185700,339684380,8010,8010,8010,8010,0
|
|
20240508,185600,339684380,8010,8010,8010,8010,0
|
|
20240508,185500,339684380,8010,8010,8010,8010,0
|
|
20240508,185400,339684380,8010,8010,8010,8010,0
|
|
20240508,185300,339684380,8010,8010,8010,8010,0
|
|
20240508,185200,339684380,8010,8010,8010,8010,0
|
|
20240508,185100,339684380,8010,8010,8010,8010,0
|
|
20240508,185000,339684380,8010,8010,8010,8010,0
|
|
20240508,184900,339684380,8010,8010,8010,8010,0
|
|
20240508,184800,339684380,8010,8010,8010,8010,0
|
|
20240508,184700,339684380,8010,8010,8010,8010,0
|
|
20240508,184600,339684380,8010,8010,8010,8010,0
|
|
20240508,184500,339684380,8010,8010,8010,8010,0
|
|
20240508,184400,339684380,8010,8010,8010,8010,0
|
|
20240508,184300,339684380,8010,8010,8010,8010,0
|
|
20240508,184200,339684380,8010,8010,8010,8010,0
|
|
20240508,184100,339684380,8010,8010,8010,8010,0
|
|
20240508,184000,339684380,8010,8010,8010,8010,0
|
|
20240508,183900,339684380,8010,8010,8010,8010,0
|
|
20240508,183800,339684380,8010,8010,8010,8010,0
|
|
20240508,183700,339684380,8010,8010,8010,8010,0
|
|
20240508,183600,339684380,8010,8010,8010,8010,0
|
|
20240508,183500,339684380,8010,8010,8010,8010,0
|
|
20240508,183400,339684380,8010,8010,8010,8010,0
|
|
20240508,183300,339684380,8010,8010,8010,8010,0
|
|
20240508,183200,339684380,8010,8010,8010,8010,0
|
|
20240508,183100,339684380,8010,8010,8010,8010,0
|
|
20240508,183000,339684380,8010,8010,8010,8010,0
|
|
20240508,182900,339684380,8010,8010,8010,8010,0
|
|
20240508,182800,339684380,8010,8010,8010,8010,3352
|
|
20240508,182700,339684380,8010,8010,8010,8010,0
|
|
20240508,182600,339684380,8010,8010,8010,8010,0
|
|
20240508,182500,339684380,8010,8010,8010,8010,0
|
|
20240508,182400,339684380,8010,8010,8010,8010,0
|
|
20240508,182300,339684380,8010,8010,8010,8010,0
|
|
20240508,182200,339684380,8010,8010,8010,8010,0
|
|
20240508,182100,339684380,8010,8010,8010,8010,0
|
|
20240508,182000,339684380,8010,8010,8010,8010,0
|
|
20240508,181900,339684380,8010,8010,8010,8010,0
|
|
20240508,181800,339684380,8010,8010,8010,8010,0
|
|
20240508,181700,339684380,8010,8010,8010,8010,0
|
|
20240508,181600,339684380,8010,8010,8010,8010,0
|
|
20240508,181500,339684380,8010,8010,8010,8010,0
|
|
20240508,181400,339684380,8010,8010,8010,8010,0
|
|
20240508,181300,339684380,8010,8010,8010,8010,0
|
|
20240508,181200,339684380,8010,8010,8010,8010,0
|
|
20240508,181100,339684380,8010,8010,8010,8010,0
|
|
20240508,181000,339684380,8010,8010,8010,8010,0
|
|
20240508,180900,339684380,8010,8010,8010,8010,0
|
|
20240508,180800,339684380,8010,8010,8010,8010,0
|
|
20240508,180700,339684380,8010,8010,8010,8010,0
|
|
20240508,180600,339684380,8010,8010,8010,8010,0
|
|
20240508,180500,339684380,8010,8010,8010,8010,0
|
|
20240508,180400,339684380,8010,8010,8010,8010,0
|
|
20240508,180300,339684380,8010,8010,8010,8010,0
|
|
20240508,180200,339684380,8010,8010,8010,8010,0
|
|
20240508,180100,339684380,8010,8010,8010,8010,0
|
|
20240508,180000,339684380,8010,8010,8010,8010,0
|
|
20240508,175900,339684380,8010,8010,8010,8010,0
|
|
20240508,175800,339684380,8010,8010,8010,8010,3352
|
|
20240508,175700,339684380,8010,8010,8010,8010,0
|
|
20240508,175600,339684380,8010,8010,8010,8010,0
|
|
20240508,175500,339684380,8010,8010,8010,8010,0
|
|
20240508,175400,339684380,8010,8010,8010,8010,0
|
|
20240508,175300,339684380,8010,8010,8010,8010,0
|
|
20240508,175200,339684380,8010,8010,8010,8010,0
|
|
20240508,175100,339684380,8010,8010,8010,8010,0
|
|
20240508,175000,339684380,8010,8010,8010,8010,0
|
|
20240508,174900,339684380,8010,8010,8010,8010,0
|
|
20240508,174800,339684380,8010,8010,8010,8010,0
|
|
20240508,174700,339684380,8010,8010,8010,8010,0
|
|
20240508,174600,339684380,8010,8010,8010,8010,0
|
|
20240508,174500,339684380,8010,8010,8010,8010,0
|
|
20240508,174400,339684380,8010,8010,8010,8010,0
|
|
20240508,174300,339684380,8010,8010,8010,8010,0
|
|
20240508,174200,339684380,8010,8010,8010,8010,0
|
|
20240508,174100,339684380,8010,8010,8010,8010,0
|
|
20240508,174000,339684380,8010,8010,8010,8010,0
|
|
20240508,173900,339684380,8010,8010,8010,8010,0
|
|
20240508,173800,339684380,8010,8010,8010,8010,0
|
|
20240508,173700,339684380,8010,8010,8010,8010,0
|
|
20240508,173600,339684380,8010,8010,8010,8010,0
|
|
20240508,173500,339684380,8010,8010,8010,8010,0
|
|
20240508,173400,339684380,8010,8010,8010,8010,0
|
|
20240508,173300,339684380,8010,8010,8010,8010,0
|
|
20240508,173200,339684380,8010,8010,8010,8010,0
|
|
20240508,173100,339684380,8010,8010,8010,8010,0
|
|
20240508,173000,339684380,8010,8010,8010,8010,0
|
|
20240508,172900,339684380,8010,8010,8010,8010,0
|
|
20240508,172800,339684380,8010,8010,8010,8010,3352
|
|
20240508,172700,339684380,8010,8010,8010,8010,0
|
|
20240508,172600,339684380,8010,8010,8010,8010,0
|
|
20240508,172500,339684380,8010,8010,8010,8010,0
|
|
20240508,172400,339684380,8010,8010,8010,8010,0
|
|
20240508,172300,339684380,8010,8010,8010,8010,0
|
|
20240508,172200,339684380,8010,8010,8010,8010,0
|
|
20240508,172100,339684380,8010,8010,8010,8010,0
|
|
20240508,172000,339684380,8010,8010,8010,8010,0
|
|
20240508,171900,339684380,8010,8010,8010,8010,0
|
|
20240508,171800,339684380,8010,8010,8010,8010,0
|
|
20240508,171700,339684380,8010,8010,8010,8010,0
|
|
20240508,171600,339684380,8010,8010,8010,8010,0
|
|
20240508,171500,339684380,8010,8010,8010,8010,0
|
|
20240508,171400,339684380,8010,8010,8010,8010,0
|
|
20240508,171300,339684380,8010,8010,8010,8010,0
|
|
20240508,171200,339684380,8010,8010,8010,8010,0
|
|
20240508,171100,339684380,8010,8010,8010,8010,0
|
|
20240508,171000,339684380,8010,8010,8010,8010,0
|
|
20240508,170900,339684380,8010,8010,8010,8010,0
|
|
20240508,170800,339684380,8010,8010,8010,8010,0
|
|
20240508,170700,339684380,8010,8010,8010,8010,0
|
|
20240508,170600,339684380,8010,8010,8010,8010,0
|
|
20240508,170500,339684380,8010,8010,8010,8010,0
|
|
20240508,170400,339684380,8010,8010,8010,8010,0
|
|
20240508,170300,339684380,8010,8010,8010,8010,0
|
|
20240508,170200,339684380,8010,8010,8010,8010,0
|
|
20240508,170100,339684380,8010,8010,8010,8010,0
|
|
20240508,170000,339684380,8010,8010,8010,8010,0
|
|
20240508,165900,339684380,8010,8010,8010,8010,0
|
|
20240508,165800,339684380,8010,8010,8010,8010,3352
|
|
20240508,165700,339684380,8010,8010,8010,8010,0
|
|
20240508,165600,339684380,8010,8010,8010,8010,0
|
|
20240508,165500,339684380,8010,8010,8010,8010,0
|
|
20240508,165400,339684380,8010,8010,8010,8010,0
|
|
20240508,165300,339684380,8010,8010,8010,8010,0
|
|
20240508,165200,339684380,8010,8010,8010,8010,0
|
|
20240508,165100,339684380,8010,8010,8010,8010,0
|
|
20240508,165000,339684380,8010,8010,8010,8010,0
|
|
20240508,164900,339684380,8010,8010,8010,8010,0
|
|
20240508,164800,339684380,8010,8010,8010,8010,0
|
|
20240508,164700,339684380,8010,8010,8010,8010,0
|
|
20240508,164600,339684380,8010,8010,8010,8010,0
|
|
20240508,164500,339684380,8010,8010,8010,8010,0
|
|
20240508,164400,339684380,8010,8010,8010,8010,0
|
|
20240508,164300,339684380,8010,8010,8010,8010,0
|
|
20240508,164200,339684380,8010,8010,8010,8010,0
|
|
20240508,164100,339684380,8010,8010,8010,8010,0
|
|
20240508,164000,339684380,8010,8010,8010,8010,0
|
|
20240508,163900,339684380,8010,8010,8010,8010,0
|
|
20240508,163800,339684380,8010,8010,8010,8010,0
|
|
20240508,163700,339684380,8010,8010,8010,8010,0
|
|
20240508,163600,339684380,8010,8010,8010,8010,0
|
|
20240508,163500,339684380,8010,8010,8010,8010,0
|
|
20240508,163400,339684380,8010,8010,8010,8010,0
|
|
20240508,163300,339684380,8010,8010,8010,8010,0
|
|
20240508,163200,339684380,8010,8010,8010,8010,0
|
|
20240508,163100,339684380,8010,8010,8010,8010,0
|
|
20240508,163000,339684380,8010,8010,8010,8010,0
|
|
20240508,162900,339684380,8010,8010,8010,8010,0
|
|
20240508,162800,339684380,8010,8010,8010,8010,3352
|
|
20240508,162700,339684380,8010,8010,8010,8010,0
|
|
20240508,162600,339684380,8010,8010,8010,8010,0
|
|
20240508,162500,339684380,8010,8010,8010,8010,0
|
|
20240508,162400,339684380,8010,8010,8010,8010,0
|
|
20240508,162300,339684380,8010,8010,8010,8010,0
|
|
20240508,162200,339684380,8010,8010,8010,8010,0
|
|
20240508,162100,339684380,8010,8010,8010,8010,0
|
|
20240508,162000,339684380,8010,8010,8010,8010,0
|
|
20240508,161900,339684380,8010,8010,8010,8010,0
|
|
20240508,161800,339684380,8010,8010,8010,8010,0
|
|
20240508,161700,339684380,8010,8010,8010,8010,0
|
|
20240508,161600,339684380,8010,8010,8010,8010,0
|
|
20240508,161500,339684380,8010,8010,8010,8010,0
|
|
20240508,161400,339684380,8010,8010,8010,8010,0
|
|
20240508,161300,339684380,8010,8010,8010,8010,0
|
|
20240508,161200,339684380,8010,8010,8010,8010,0
|
|
20240508,161100,339684380,8010,8010,8010,8010,0
|
|
20240508,161000,339684380,8010,8010,8010,8010,0
|
|
20240508,160900,339684380,8010,8010,8010,8010,0
|
|
20240508,160800,339684380,8010,8010,8010,8010,0
|
|
20240508,160700,339684380,8010,8010,8010,8010,0
|
|
20240508,160600,339684380,8010,8010,8010,8010,0
|
|
20240508,160500,339684380,8010,8010,8010,8010,0
|
|
20240508,160400,339684380,8010,8010,8010,8010,0
|
|
20240508,160300,339684380,8010,8010,8010,8010,0
|
|
20240508,160200,339684380,8010,8010,8010,8010,0
|
|
20240508,160100,339684380,8010,8010,8010,8010,0
|
|
20240508,160000,339684380,8010,8010,8010,8010,0
|
|
20240508,155900,339684380,8010,8010,8010,8010,0
|
|
20240508,155800,339684380,8010,8010,8010,8010,3352
|
|
20240508,155700,339684380,8010,8010,8010,8010,0
|
|
20240508,155600,339684380,8010,8010,8010,8010,0
|
|
20240508,155500,339684380,8010,8010,8010,8010,0
|
|
20240508,155400,339684380,8010,8010,8010,8010,0
|
|
20240508,155300,339684380,8010,8010,8010,8010,0
|
|
20240508,155200,339684380,8010,8010,8010,8010,0
|
|
20240508,155100,339684380,8010,8010,8010,8010,0
|
|
20240508,155000,339684380,8010,8010,8010,8010,0
|
|
20240508,154900,339684380,8010,8010,8010,8010,0
|
|
20240508,154800,339684380,8010,8010,8010,8010,0
|
|
20240508,154700,339684380,8010,8010,8010,8010,0
|
|
20240508,154600,339684380,8010,8010,8010,8010,0
|
|
20240508,154500,339684380,8010,8010,8010,8010,0
|
|
20240508,154400,339684380,8010,8010,8010,8010,0
|
|
20240508,154300,339684380,8010,8010,8010,8010,0
|
|
20240508,154200,339684380,8010,8010,8010,8010,0
|
|
20240508,154100,339684380,8010,8010,8010,8010,0
|
|
20240508,154000,339684380,8010,8010,8010,8010,0
|
|
20240508,153900,339684380,8010,8010,8010,8010,0
|
|
20240508,153800,339684380,8010,8010,8010,8010,0
|
|
20240508,153700,339684380,8010,8010,8010,8010,0
|
|
20240508,153600,339684380,8010,8010,8010,8010,0
|
|
20240508,153500,339684380,8010,8010,8010,8010,0
|
|
20240508,153400,339684380,8010,8010,8010,8010,0
|
|
20240508,153300,339684380,8010,8010,8010,8010,0
|
|
20240508,153200,339684380,8010,8010,8010,8010,0
|
|
20240508,153100,339684380,8010,8010,8010,8010,0
|
|
20240508,153000,339684380,8010,8010,8010,8010,3352
|
|
20240508,152900,312834860,7990,7990,7990,7990,0
|
|
20240508,152800,312834860,7990,7990,7990,7990,0
|
|
20240508,152700,312834860,7990,7990,7990,7990,0
|
|
20240508,152600,312834860,7990,7990,7990,7990,0
|
|
20240508,152500,312834860,7990,7990,7990,7990,0
|
|
20240508,152400,312834860,7990,7990,7990,7990,0
|
|
20240508,152300,312834860,7990,7990,7990,7990,0
|
|
20240508,152200,312834860,7990,7990,7990,7990,0
|
|
20240508,152100,312834860,7990,7990,7990,7990,0
|
|
20240508,152000,312834860,7990,7990,7990,7990,0
|
|
20240508,151900,312834860,7990,7990,7990,7990,1
|
|
20240508,151800,312826870,7960,7960,7960,7960,10
|
|
20240508,151700,312747270,7950,7950,7950,7950,1
|
|
20240508,151600,312739320,7950,7950,7950,7950,19
|
|
20240508,151500,312588270,7950,7950,7950,7950,0
|
|
20240508,151400,312588270,7950,7950,7950,7950,0
|
|
20240508,151300,312588270,7950,7950,7950,7950,1
|
|
20240508,151200,312580320,7990,7990,7990,7990,8
|
|
20240508,151100,312516400,7950,7950,7950,7950,0
|
|
20240508,151000,312516400,7950,7950,7950,7950,0
|
|
20240508,150900,312516400,7950,7970,7970,7950,384
|
|
20240508,150800,309457200,7970,7970,7970,7970,0
|
|
20240508,150700,309457200,7970,7970,7970,7970,0
|
|
20240508,150600,309457200,7970,7980,7990,7970,97
|
|
20240508,150500,308683090,7950,7970,7980,7950,21
|
|
20240508,150400,308515700,7980,7980,7980,7980,311
|
|
20240508,150300,306033920,7970,7970,7970,7970,200
|
|
20240508,150200,304439920,7970,7970,7970,7970,51
|
|
20240508,150100,304033450,7960,7960,7960,7960,0
|
|
20240508,150000,304033450,7960,7960,7960,7960,100
|
|
20240508,145900,303237450,7960,7990,7990,7960,56
|
|
20240508,145800,302790040,7950,7950,7950,7950,21
|
|
20240508,145700,302623090,7950,7980,7990,7950,209
|
|
20240508,145600,300956520,7980,7980,7980,7980,49
|
|
20240508,145500,300565500,7980,7970,7980,7970,3
|
|
20240508,145400,300541570,7990,7980,7990,7980,750
|
|
20240508,145300,294554930,7980,7980,7980,7980,0
|
|
20240508,145200,294554930,7980,7980,7980,7980,0
|
|
20240508,145100,294554930,7980,7980,7980,7980,5
|
|
20240508,145000,294515030,7950,7950,7950,7950,0
|
|
20240508,144900,294515030,7950,7950,7950,7950,0
|
|
20240508,144800,294515030,7950,7950,7950,7950,0
|
|
20240508,144700,294515030,7950,7950,7950,7950,0
|
|
20240508,144600,294515030,7950,7950,7950,7950,260
|
|
20240508,144500,292448030,7950,7960,7960,7950,75
|
|
20240508,144400,291851650,7970,7970,7970,7970,0
|
|
20240508,144300,291851650,7970,7970,7970,7970,0
|
|
20240508,144200,291851650,7970,7970,7970,7970,3
|
|
20240508,144100,291827740,7960,7970,7970,7960,500
|
|
20240508,144000,287846180,7970,7970,7970,7970,17
|
|
20240508,143900,287710690,7980,7980,7980,7980,0
|
|
20240508,143800,287710690,7980,7980,7980,7980,0
|
|
20240508,143700,287710690,7980,7970,7980,7970,942
|
|
20240508,143600,280202940,7960,7960,7960,7960,151
|
|
20240508,143500,279000980,7970,7970,7970,7970,0
|
|
20240508,143400,279000980,7970,7970,7970,7970,16
|
|
20240508,143300,278873460,7960,7960,7960,7960,14
|
|
20240508,143200,278762020,7960,7970,7970,7960,306
|
|
20240508,143100,276323750,7970,7950,7970,7950,131
|
|
20240508,143000,275282280,7970,7970,7970,7970,0
|
|
20240508,142900,275282280,7970,7970,7970,7970,0
|
|
20240508,142800,275282280,7970,7970,7970,7970,1
|
|
20240508,142700,275274310,7940,7940,7940,7940,0
|
|
20240508,142600,275274310,7940,7940,7940,7940,0
|
|
20240508,142500,275274310,7940,7940,7940,7940,0
|
|
20240508,142400,275274310,7940,7940,7940,7940,0
|
|
20240508,142300,275274310,7940,7940,7940,7940,0
|
|
20240508,142200,275274310,7940,7940,7940,7940,25
|
|
20240508,142100,275075810,7980,7980,7980,7980,60
|
|
20240508,142000,274597010,7980,7980,7980,7980,0
|
|
20240508,141900,274597010,7980,7980,7980,7980,0
|
|
20240508,141800,274597010,7980,7980,7980,7980,0
|
|
20240508,141700,274597010,7980,7980,7980,7980,0
|
|
20240508,141600,274597010,7980,7980,7980,7980,0
|
|
20240508,141500,274597010,7980,7980,7980,7980,0
|
|
20240508,141400,274597010,7980,7980,7980,7980,0
|
|
20240508,141300,274597010,7980,7980,7980,7980,0
|
|
20240508,141200,274597010,7980,7980,7980,7980,0
|
|
20240508,141100,274597010,7980,7950,7980,7950,103
|
|
20240508,141000,273778070,7930,7930,7930,7930,0
|
|
20240508,140900,273778070,7930,7930,7930,7930,0
|
|
20240508,140800,273778070,7930,7930,7930,7930,0
|
|
20240508,140700,273778070,7930,7930,7930,7930,0
|
|
20240508,140600,273778070,7930,7930,7930,7930,3
|
|
20240508,140500,273754280,7980,7980,7980,7980,0
|
|
20240508,140400,273754280,7980,7980,7980,7980,0
|
|
20240508,140300,273754280,7980,7940,7980,7940,2
|
|
20240508,140200,273738360,7940,7940,7940,7940,0
|
|
20240508,140100,273738360,7940,7940,7940,7940,1600
|
|
20240508,140000,261034360,7940,7940,7940,7940,1
|
|
20240508,135900,261026420,7960,7980,7980,7960,399
|
|
20240508,135800,257847350,7990,7990,7990,7990,1
|
|
20240508,135700,257839360,7990,7990,7990,7990,0
|
|
20240508,135600,257839360,7990,7990,7990,7990,10
|
|
20240508,135500,257759460,7990,7990,7990,7990,0
|
|
20240508,135400,257759460,7990,7990,7990,7990,8
|
|
20240508,135300,257695540,7970,7970,7970,7970,0
|
|
20240508,135200,257695540,7970,7970,7970,7970,0
|
|
20240508,135100,257695540,7970,7970,7970,7970,0
|
|
20240508,135000,257695540,7970,7970,7970,7970,0
|
|
20240508,134900,257695540,7970,7970,7970,7970,1
|
|
20240508,134800,257687570,8000,8000,8000,8000,0
|
|
20240508,134700,257687570,8000,7970,8000,7970,5
|
|
20240508,134600,257647660,7970,7970,7970,7970,0
|
|
20240508,134500,257647660,7970,7970,7970,7970,0
|
|
20240508,134400,257647660,7970,7970,7970,7970,10
|
|
20240508,134300,257567960,7970,7970,7970,7970,0
|
|
20240508,134200,257567960,7970,8000,8000,7970,144
|
|
20240508,134100,256416380,8000,8000,8000,8000,0
|
|
20240508,134000,256416380,8000,7990,8000,7990,303
|
|
20240508,133900,253993820,7970,7980,7980,7970,3
|
|
20240508,133800,253969890,7980,7980,7980,7980,1
|
|
20240508,133700,253961910,7950,7950,7950,7950,0
|
|
20240508,133600,253961910,7950,7950,7950,7950,27
|
|
20240508,133500,253747260,7940,7940,7940,7940,0
|
|
20240508,133400,253747260,7940,7940,7940,7940,1
|
|
20240508,133300,253739320,7980,8000,8000,7980,27
|
|
20240508,133200,253523340,8000,7990,8000,7980,720
|
|
20240508,133100,247766070,7980,7940,7980,7940,38
|
|
20240508,133000,247462870,7980,7980,7980,7940,666
|
|
20240508,132900,242174030,7980,7940,7980,7940,204
|
|
20240508,132800,240546150,7930,7980,7980,7930,693
|
|
20240508,132700,235016060,7980,7980,7980,7980,0
|
|
20240508,132600,235016060,7980,7980,7980,7980,0
|
|
20240508,132500,235016060,7980,7980,7980,7980,1
|
|
20240508,132400,235008080,7930,7930,7930,7930,1
|
|
20240508,132300,235000150,7980,7980,7980,7980,2
|
|
20240508,132200,234984190,7980,7930,7980,7930,2
|
|
20240508,132100,234968280,7980,7980,7980,7930,3
|
|
20240508,132000,234944390,7930,7950,7950,7930,100
|
|
20240508,131900,234149410,7920,7920,7920,7920,0
|
|
20240508,131800,234149410,7920,7920,7920,7920,0
|
|
20240508,131700,234149410,7920,7920,7920,7920,0
|
|
20240508,131600,234149410,7920,7930,7930,7920,1303
|
|
20240508,131500,223816630,7930,7930,7930,7930,0
|
|
20240508,131400,223816630,7930,7930,7930,7930,0
|
|
20240508,131300,223816630,7930,7940,7940,7930,107
|
|
20240508,131200,222967300,7940,7940,7940,7940,1002
|
|
20240508,131100,215011420,7940,7940,7940,7940,1
|
|
20240508,131000,215003480,7940,7940,7940,7940,197
|
|
20240508,130900,213439300,7940,7940,7940,7940,0
|
|
20240508,130800,213439300,7940,7940,7940,7940,59
|
|
20240508,130700,212970840,7940,7950,7950,7940,2
|
|
20240508,130600,212954950,7950,7950,7950,7950,0
|
|
20240508,130500,212954950,7950,7950,7950,7950,0
|
|
20240508,130400,212954950,7950,7950,7950,7950,1
|
|
20240508,130300,212947000,7930,7930,7930,7930,0
|
|
20240508,130200,212947000,7930,7930,7930,7930,0
|
|
20240508,130100,212947000,7930,7940,7940,7930,208
|
|
20240508,130000,211295490,7940,7940,7940,7940,0
|
|
20240508,125900,211295490,7940,7940,7940,7940,0
|
|
20240508,125800,211295490,7940,7940,7940,7940,0
|
|
20240508,125700,211295490,7940,7950,7950,7940,300
|
|
20240508,125600,208910500,7950,7950,7950,7950,0
|
|
20240508,125500,208910500,7950,7950,7950,7950,0
|
|
20240508,125400,208910500,7950,7950,7950,7950,0
|
|
20240508,125300,208910500,7950,7950,7950,7950,22
|
|
20240508,125200,208735600,7950,7950,7950,7950,8
|
|
20240508,125100,208672000,7950,7950,7950,7950,0
|
|
20240508,125000,208672000,7950,7950,7950,7950,0
|
|
20240508,124900,208672000,7950,7950,7950,7950,0
|
|
20240508,124800,208672000,7950,7950,7950,7950,0
|
|
20240508,124700,208672000,7950,7950,7950,7950,0
|
|
20240508,124600,208672000,7950,7950,7950,7950,0
|
|
20240508,124500,208672000,7950,7950,7950,7950,0
|
|
20240508,124400,208672000,7950,7950,7950,7950,1
|
|
20240508,124300,208664050,7980,7980,7980,7980,5
|
|
20240508,124200,208624150,7950,7950,7950,7950,0
|
|
20240508,124100,208624150,7950,7950,7950,7950,0
|
|
20240508,124000,208624150,7950,7950,7950,7950,0
|
|
20240508,123900,208624150,7950,7960,7960,7950,1006
|
|
20240508,123800,200616450,7960,7960,7960,7960,0
|
|
20240508,123700,200616450,7960,7960,7960,7960,1
|
|
20240508,123600,200608490,7980,7980,7980,7980,749
|
|
20240508,123500,194631470,7970,7970,7970,7970,0
|
|
20240508,123400,194631470,7970,7970,7970,7970,0
|
|
20240508,123300,194631470,7970,7970,7970,7970,47
|
|
20240508,123200,194256880,7970,7970,7970,7970,25
|
|
20240508,123100,194057630,7940,7940,7940,7940,0
|
|
20240508,123000,194057630,7940,7940,7940,7940,0
|
|
20240508,122900,194057630,7940,7940,7940,7940,4
|
|
20240508,122800,194025870,7940,7940,7940,7940,0
|
|
20240508,122700,194025870,7940,7940,7940,7940,0
|
|
20240508,122600,194025870,7940,7940,7940,7940,0
|
|
20240508,122500,194025870,7940,7940,7940,7940,0
|
|
20240508,122400,194025870,7940,7940,7940,7940,0
|
|
20240508,122300,194025870,7940,7940,7940,7940,0
|
|
20240508,122200,194025870,7940,7940,7940,7940,0
|
|
20240508,122100,194025870,7940,7940,7940,7940,0
|
|
20240508,122000,194025870,7940,7950,7950,7940,6
|
|
20240508,121900,193978200,7960,7960,7960,7960,0
|
|
20240508,121800,193978200,7960,7960,7960,7960,0
|
|
20240508,121700,193978200,7960,7960,7960,7960,0
|
|
20240508,121600,193978200,7960,7960,7960,7960,1
|
|
20240508,121500,193970240,7940,7940,7940,7940,0
|
|
20240508,121400,193970240,7940,7940,7940,7940,0
|
|
20240508,121300,193970240,7940,7940,7940,7940,0
|
|
20240508,121200,193970240,7940,7940,7940,7940,0
|
|
20240508,121100,193970240,7940,7940,7940,7940,0
|
|
20240508,121000,193970240,7940,7940,7940,7940,83
|
|
20240508,120900,193311220,7940,7940,7940,7940,0
|
|
20240508,120800,193311220,7940,7940,7940,7940,0
|
|
20240508,120700,193311220,7940,7940,7940,7940,127
|
|
20240508,120600,192302840,7940,7940,7940,7940,0
|
|
20240508,120500,192302840,7940,7940,7940,7940,0
|
|
20240508,120400,192302840,7940,7940,7940,7940,0
|
|
20240508,120300,192302840,7940,7940,7940,7940,0
|
|
20240508,120200,192302840,7940,7940,7940,7940,0
|
|
20240508,120100,192302840,7940,7940,7940,7940,0
|
|
20240508,120000,192302840,7940,7940,7940,7940,0
|
|
20240508,115900,192302840,7940,7950,7950,7940,632
|
|
20240508,115800,187278460,7950,7950,7950,7950,0
|
|
20240508,115700,187278460,7950,7950,7950,7950,0
|
|
20240508,115600,187278460,7950,7950,7950,7950,0
|
|
20240508,115500,187278460,7950,7950,7950,7950,0
|
|
20240508,115400,187278460,7950,7950,7950,7950,0
|
|
20240508,115300,187278460,7950,7950,7950,7950,10
|
|
20240508,115200,187198960,7950,7950,7950,7950,0
|
|
20240508,115100,187198960,7950,7950,7950,7950,0
|
|
20240508,115000,187198960,7950,7950,7950,7950,0
|
|
20240508,114900,187198960,7950,7950,7950,7950,36
|
|
20240508,114800,186912760,7950,7950,7950,7950,0
|
|
20240508,114700,186912760,7950,7970,7970,7950,3
|
|
20240508,114600,186888870,7950,7950,7950,7950,0
|
|
20240508,114500,186888870,7950,7950,7950,7950,1
|
|
20240508,114400,186880920,7950,7950,7950,7950,0
|
|
20240508,114300,186880920,7950,7950,7950,7950,0
|
|
20240508,114200,186880920,7950,7950,7950,7950,0
|
|
20240508,114100,186880920,7950,7950,7950,7950,0
|
|
20240508,114000,186880920,7950,7950,7950,7950,0
|
|
20240508,113900,186880920,7950,7950,7950,7950,0
|
|
20240508,113800,186880920,7950,7950,7950,7950,1
|
|
20240508,113700,186872970,7960,7970,7970,7960,53
|
|
20240508,113600,186450580,7970,7970,7970,7970,1
|
|
20240508,113500,186442610,7970,7970,7970,7970,0
|
|
20240508,113400,186442610,7970,7970,7970,7970,0
|
|
20240508,113300,186442610,7970,7970,7970,7970,1
|
|
20240508,113200,186434640,7990,7990,7990,7990,20
|
|
20240508,113100,186274840,7970,7970,7970,7970,0
|
|
20240508,113000,186274840,7970,7970,7970,7970,0
|
|
20240508,112900,186274840,7970,7970,7970,7970,200
|
|
20240508,112800,184680840,7970,7970,7970,7970,1
|
|
20240508,112700,184672870,8000,8000,8000,8000,0
|
|
20240508,112600,184672870,8000,8000,8000,8000,102
|
|
20240508,112500,183856870,8000,8000,8000,8000,1
|
|
20240508,112400,183848870,8000,8000,8000,8000,0
|
|
20240508,112300,183848870,8000,8000,8000,8000,3
|
|
20240508,112200,183824870,7970,8000,8000,7970,2
|
|
20240508,112100,183808900,7990,7990,7990,7990,10
|
|
20240508,112000,183729000,8000,7980,8000,7980,12
|
|
20240508,111900,183633100,7950,7980,7980,7950,81
|
|
20240508,111800,182986750,7980,7960,7980,7960,21
|
|
20240508,111700,182819570,7950,7970,7970,7950,11
|
|
20240508,111600,182731970,7970,8000,8000,7970,166
|
|
20240508,111500,181405410,8010,8000,8010,8000,63
|
|
20240508,111400,180901380,7990,7990,7990,7990,2
|
|
20240508,111300,180885400,7990,8010,8010,7990,51
|
|
20240508,111200,180476910,8010,8010,8010,8010,1
|
|
20240508,111100,180468900,8010,8010,8010,8010,1451
|
|
20240508,111000,168846390,8010,8020,8020,7990,108
|
|
20240508,110900,167982840,8020,7990,8020,7990,372
|
|
20240508,110800,165004530,8010,8010,8010,8010,300
|
|
20240508,110700,162601530,7990,7990,8010,7990,1380
|
|
20240508,110600,151567060,7930,7970,7990,7930,2307
|
|
20240508,110500,133159270,7960,7960,7960,7960,0
|
|
20240508,110400,133159270,7960,7960,7960,7960,190
|
|
20240508,110300,131646870,7930,7930,7930,7930,0
|
|
20240508,110200,131646870,7930,7930,7930,7930,0
|
|
20240508,110100,131646870,7930,7930,7930,7930,0
|
|
20240508,110000,131646870,7930,7960,7960,7930,355
|
|
20240508,105900,128826130,7960,7960,7960,7960,100
|
|
20240508,105800,128030130,7970,7970,7970,7970,0
|
|
20240508,105700,128030130,7970,7970,7970,7970,0
|
|
20240508,105600,128030130,7970,7970,7970,7970,0
|
|
20240508,105500,128030130,7970,7970,7970,7970,0
|
|
20240508,105400,128030130,7970,7970,7970,7970,0
|
|
20240508,105300,128030130,7970,7970,7970,7970,0
|
|
20240508,105200,128030130,7970,7970,7970,7970,0
|
|
20240508,105100,128030130,7970,7970,7970,7970,5
|
|
20240508,105000,127990280,7970,7970,7970,7970,1
|
|
20240508,104900,127982310,7970,7970,7970,7970,128
|
|
20240508,104800,126962150,7970,7970,7970,7970,27
|
|
20240508,104700,126746960,7960,7950,7960,7950,571
|
|
20240508,104600,122205010,7940,7940,7940,7940,0
|
|
20240508,104500,122205010,7940,7940,7940,7940,0
|
|
20240508,104400,122205010,7940,7940,7940,7940,0
|
|
20240508,104300,122205010,7940,7930,7940,7930,132
|
|
20240508,104200,121157140,7920,7920,7920,7920,0
|
|
20240508,104100,121157140,7920,7920,7920,7920,0
|
|
20240508,104000,121157140,7920,7920,7920,7920,0
|
|
20240508,103900,121157140,7920,7920,7920,7920,0
|
|
20240508,103800,121157140,7920,7920,7920,7920,3
|
|
20240508,103700,121133380,7930,7930,7930,7930,0
|
|
20240508,103600,121133380,7930,7930,7930,7930,23
|
|
20240508,103500,120950990,7920,7920,7920,7920,0
|
|
20240508,103400,120950990,7920,7920,7920,7920,22
|
|
20240508,103300,120776750,7920,7920,7920,7920,0
|
|
20240508,103200,120776750,7920,7920,7920,7920,0
|
|
20240508,103100,120776750,7920,7920,7920,7920,0
|
|
20240508,103000,120776750,7920,7920,7920,7920,0
|
|
20240508,102900,120776750,7920,7920,7920,7920,0
|
|
20240508,102800,120776750,7920,7930,7930,7920,291
|
|
20240508,102700,118469820,7940,7940,7940,7940,169
|
|
20240508,102600,117127960,7940,7940,7940,7940,32
|
|
20240508,102500,116873880,7920,7920,7920,7920,0
|
|
20240508,102400,116873880,7920,7920,7920,7920,0
|
|
20240508,102300,116873880,7920,7920,7920,7920,0
|
|
20240508,102200,116873880,7920,7920,7920,7920,70
|
|
20240508,102100,116319480,7900,7900,7900,7900,0
|
|
20240508,102000,116319480,7900,7900,7900,7900,0
|
|
20240508,101900,116319480,7900,7900,7900,7900,1
|
|
20240508,101800,116311580,7900,7900,7900,7900,0
|
|
20240508,101700,116311580,7900,7900,7900,7900,0
|
|
20240508,101600,116311580,7900,7900,7920,7900,981
|
|
20240508,101500,108542200,7920,7920,7920,7920,0
|
|
20240508,101400,108542200,7920,7920,7920,7920,1
|
|
20240508,101300,108534280,7900,7900,7900,7900,20
|
|
20240508,101200,108376280,7930,7930,7930,7930,7
|
|
20240508,101100,108320770,7900,7900,7900,7900,8
|
|
20240508,101000,108257570,7900,7900,7900,7900,100
|
|
20240508,100900,107467570,7900,7900,7900,7900,0
|
|
20240508,100800,107467570,7900,7900,7900,7900,1
|
|
20240508,100700,107459670,7900,7900,7900,7900,0
|
|
20240508,100600,107459670,7900,7900,7900,7900,0
|
|
20240508,100500,107459670,7900,7900,7930,7900,33
|
|
20240508,100400,107198910,7900,7930,7930,7900,2
|
|
20240508,100300,107183080,7900,7910,7910,7900,1009
|
|
20240508,100200,99201900,7910,7910,7910,7910,0
|
|
20240508,100100,99201900,7910,7910,7910,7910,0
|
|
20240508,100000,99201900,7910,7910,7910,7910,0
|
|
20240508,095900,99201900,7910,7910,7910,7910,0
|
|
20240508,095800,99201900,7910,7920,7920,7910,455
|
|
20240508,095700,95598310,7920,7920,7920,7920,1
|
|
20240508,095600,95590390,7950,7930,7950,7930,201
|
|
20240508,095500,93992460,7930,7960,7960,7930,289
|
|
20240508,095400,91700660,7950,7940,7950,7940,145
|
|
20240508,095300,90548300,7930,7940,7940,7930,162
|
|
20240508,095200,89262030,7940,7940,7940,7940,93
|
|
20240508,095100,88523610,7940,7930,7940,7930,168
|
|
20240508,095000,87189700,7930,7930,7930,7930,5
|
|
20240508,094900,87150050,7940,7920,7940,7920,243
|
|
20240508,094800,85225050,7910,7900,7910,7900,10
|
|
20240508,094700,85146000,7900,7900,7900,7900,5
|
|
20240508,094600,85106500,7900,7900,7900,7900,100
|
|
20240508,094500,84316500,7900,7900,7900,7900,3
|
|
20240508,094400,84292800,7900,7900,7900,7900,61
|
|
20240508,094300,83810900,7890,7890,7890,7890,1
|
|
20240508,094200,83803010,7900,7900,7900,7900,495
|
|
20240508,094100,79892510,7890,7910,7910,7890,515
|
|
20240508,094000,75823520,7900,7900,7900,7900,0
|
|
20240508,093900,75823520,7900,7900,7900,7900,0
|
|
20240508,093800,75823520,7900,7900,7900,7900,0
|
|
20240508,093700,75823520,7900,7900,7900,7900,0
|
|
20240508,093600,75823520,7900,7900,7900,7900,100
|
|
20240508,093500,75033520,7900,7900,7900,7900,0
|
|
20240508,093400,75033520,7900,7900,7900,7900,10
|
|
20240508,093300,74954520,7900,7900,7900,7900,0
|
|
20240508,093200,74954520,7900,7900,7900,7900,0
|
|
20240508,093100,74954520,7900,7910,7910,7900,125
|
|
20240508,093000,73966070,7900,7910,7910,7900,67
|
|
20240508,092900,73436610,7900,7900,7900,7900,0
|
|
20240508,092800,73436610,7900,7910,7910,7900,58
|
|
20240508,092700,72978020,7910,7910,7910,7910,115
|
|
20240508,092600,72068370,7910,7910,7910,7910,6
|
|
20240508,092500,72020910,7930,7920,7930,7910,207
|
|
20240508,092400,70382810,7920,7920,7920,7920,36
|
|
20240508,092300,70097690,7940,7920,7940,7920,41
|
|
20240508,092200,69772800,7940,7940,7940,7940,1
|
|
20240508,092100,69764860,7920,7950,7950,7920,12
|
|
20240508,092000,69669490,7930,7930,7930,7930,11
|
|
20240508,091900,69582260,7950,7950,7950,7940,18
|
|
20240508,091800,69439180,7940,7940,7950,7940,101
|
|
20240508,091700,68637230,7940,7940,7940,7940,50
|
|
20240508,091600,68240230,7940,7940,7940,7940,23
|
|
20240508,091500,68057610,7940,7930,7940,7930,18
|
|
20240508,091400,67914800,7930,7910,7940,7910,464
|
|
20240508,091300,64234260,7910,7910,7910,7910,0
|
|
20240508,091200,64234260,7910,7910,7910,7910,0
|
|
20240508,091100,64234260,7910,7880,7910,7850,3398
|
|
20240508,091000,37426750,7890,7890,7890,7890,0
|
|
20240508,090900,37426750,7890,7850,7890,7850,42
|
|
20240508,090800,37097010,7890,7850,7890,7850,197
|
|
20240508,090700,35548780,7850,7860,7860,7850,200
|
|
20240508,090600,33978080,7900,7900,7900,7900,9
|
|
20240508,090500,33906980,7860,7890,7890,7860,65
|
|
20240508,090400,33394580,7890,7890,7890,7890,510
|
|
20240508,090300,29370680,7890,7890,7890,7890,1
|
|
20240508,090200,29362790,7890,7870,7890,7870,331
|
|
20240508,090100,26755800,7870,7870,7870,7870,0
|
|
20240508,090000,26755800,7870,7850,7870,7830,3111
|