640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,193700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,193600,1144505660,4360,4360,4360,4360,0
|
|
20240508,193500,1144505660,4360,4360,4360,4360,0
|
|
20240508,193400,1144505660,4360,4360,4360,4360,0
|
|
20240508,193300,1144505660,4360,4360,4360,4360,0
|
|
20240508,193200,1144505660,4360,4360,4360,4360,0
|
|
20240508,193100,1144505660,4360,4360,4360,4360,0
|
|
20240508,193000,1144505660,4360,4360,4360,4360,0
|
|
20240508,192900,1144505660,4360,4360,4360,4360,0
|
|
20240508,192800,1144505660,4360,4360,4360,4360,0
|
|
20240508,192700,1144505660,4360,4360,4360,4360,0
|
|
20240508,192600,1144505660,4360,4360,4360,4360,0
|
|
20240508,192500,1144505660,4360,4360,4360,4360,0
|
|
20240508,192400,1144505660,4360,4360,4360,4360,0
|
|
20240508,192300,1144505660,4360,4360,4360,4360,0
|
|
20240508,192200,1144505660,4360,4360,4360,4360,0
|
|
20240508,192100,1144505660,4360,4360,4360,4360,0
|
|
20240508,192000,1144505660,4360,4360,4360,4360,0
|
|
20240508,191900,1144505660,4360,4360,4360,4360,0
|
|
20240508,191800,1144505660,4360,4360,4360,4360,0
|
|
20240508,191700,1144505660,4360,4360,4360,4360,0
|
|
20240508,191600,1144505660,4360,4360,4360,4360,0
|
|
20240508,191500,1144505660,4360,4360,4360,4360,0
|
|
20240508,191400,1144505660,4360,4360,4360,4360,0
|
|
20240508,191300,1144505660,4360,4360,4360,4360,0
|
|
20240508,191200,1144505660,4360,4360,4360,4360,0
|
|
20240508,191100,1144505660,4360,4360,4360,4360,0
|
|
20240508,191000,1144505660,4360,4360,4360,4360,0
|
|
20240508,190900,1144505660,4360,4360,4360,4360,0
|
|
20240508,190800,1144505660,4360,4360,4360,4360,0
|
|
20240508,190700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,190600,1144505660,4360,4360,4360,4360,0
|
|
20240508,190500,1144505660,4360,4360,4360,4360,0
|
|
20240508,190400,1144505660,4360,4360,4360,4360,0
|
|
20240508,190300,1144505660,4360,4360,4360,4360,0
|
|
20240508,190200,1144505660,4360,4360,4360,4360,0
|
|
20240508,190100,1144505660,4360,4360,4360,4360,0
|
|
20240508,190000,1144505660,4360,4360,4360,4360,0
|
|
20240508,185900,1144505660,4360,4360,4360,4360,0
|
|
20240508,185800,1144505660,4360,4360,4360,4360,0
|
|
20240508,185700,1144505660,4360,4360,4360,4360,0
|
|
20240508,185600,1144505660,4360,4360,4360,4360,0
|
|
20240508,185500,1144505660,4360,4360,4360,4360,0
|
|
20240508,185400,1144505660,4360,4360,4360,4360,0
|
|
20240508,185300,1144505660,4360,4360,4360,4360,0
|
|
20240508,185200,1144505660,4360,4360,4360,4360,0
|
|
20240508,185100,1144505660,4360,4360,4360,4360,0
|
|
20240508,185000,1144505660,4360,4360,4360,4360,0
|
|
20240508,184900,1144505660,4360,4360,4360,4360,0
|
|
20240508,184800,1144505660,4360,4360,4360,4360,0
|
|
20240508,184700,1144505660,4360,4360,4360,4360,0
|
|
20240508,184600,1144505660,4360,4360,4360,4360,0
|
|
20240508,184500,1144505660,4360,4360,4360,4360,0
|
|
20240508,184400,1144505660,4360,4360,4360,4360,0
|
|
20240508,184300,1144505660,4360,4360,4360,4360,0
|
|
20240508,184200,1144505660,4360,4360,4360,4360,0
|
|
20240508,184100,1144505660,4360,4360,4360,4360,0
|
|
20240508,184000,1144505660,4360,4360,4360,4360,0
|
|
20240508,183900,1144505660,4360,4360,4360,4360,0
|
|
20240508,183800,1144505660,4360,4360,4360,4360,0
|
|
20240508,183700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,183600,1144505660,4360,4360,4360,4360,0
|
|
20240508,183500,1144505660,4360,4360,4360,4360,0
|
|
20240508,183400,1144505660,4360,4360,4360,4360,0
|
|
20240508,183300,1144505660,4360,4360,4360,4360,0
|
|
20240508,183200,1144505660,4360,4360,4360,4360,0
|
|
20240508,183100,1144505660,4360,4360,4360,4360,0
|
|
20240508,183000,1144505660,4360,4360,4360,4360,0
|
|
20240508,182900,1144505660,4360,4360,4360,4360,0
|
|
20240508,182800,1144505660,4360,4360,4360,4360,0
|
|
20240508,182700,1144505660,4360,4360,4360,4360,0
|
|
20240508,182600,1144505660,4360,4360,4360,4360,0
|
|
20240508,182500,1144505660,4360,4360,4360,4360,0
|
|
20240508,182400,1144505660,4360,4360,4360,4360,0
|
|
20240508,182300,1144505660,4360,4360,4360,4360,0
|
|
20240508,182200,1144505660,4360,4360,4360,4360,0
|
|
20240508,182100,1144505660,4360,4360,4360,4360,0
|
|
20240508,182000,1144505660,4360,4360,4360,4360,0
|
|
20240508,181900,1144505660,4360,4360,4360,4360,0
|
|
20240508,181800,1144505660,4360,4360,4360,4360,0
|
|
20240508,181700,1144505660,4360,4360,4360,4360,0
|
|
20240508,181600,1144505660,4360,4360,4360,4360,0
|
|
20240508,181500,1144505660,4360,4360,4360,4360,0
|
|
20240508,181400,1144505660,4360,4360,4360,4360,0
|
|
20240508,181300,1144505660,4360,4360,4360,4360,0
|
|
20240508,181200,1144505660,4360,4360,4360,4360,0
|
|
20240508,181100,1144505660,4360,4360,4360,4360,0
|
|
20240508,181000,1144505660,4360,4360,4360,4360,0
|
|
20240508,180900,1144505660,4360,4360,4360,4360,0
|
|
20240508,180800,1144505660,4360,4360,4360,4360,0
|
|
20240508,180700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,180600,1144505660,4360,4360,4360,4360,0
|
|
20240508,180500,1144505660,4360,4360,4360,4360,0
|
|
20240508,180400,1144505660,4360,4360,4360,4360,0
|
|
20240508,180300,1144505660,4360,4360,4360,4360,0
|
|
20240508,180200,1144505660,4360,4360,4360,4360,0
|
|
20240508,180100,1144505660,4360,4360,4360,4360,0
|
|
20240508,180000,1144505660,4360,4360,4360,4360,0
|
|
20240508,175900,1144505660,4360,4360,4360,4360,0
|
|
20240508,175800,1144505660,4360,4360,4360,4360,0
|
|
20240508,175700,1144505660,4360,4360,4360,4360,0
|
|
20240508,175600,1144505660,4360,4360,4360,4360,0
|
|
20240508,175500,1144505660,4360,4360,4360,4360,0
|
|
20240508,175400,1144505660,4360,4360,4360,4360,0
|
|
20240508,175300,1144505660,4360,4360,4360,4360,0
|
|
20240508,175200,1144505660,4360,4360,4360,4360,0
|
|
20240508,175100,1144505660,4360,4360,4360,4360,0
|
|
20240508,175000,1144505660,4360,4360,4360,4360,0
|
|
20240508,174900,1144505660,4360,4360,4360,4360,0
|
|
20240508,174800,1144505660,4360,4360,4360,4360,0
|
|
20240508,174700,1144505660,4360,4360,4360,4360,0
|
|
20240508,174600,1144505660,4360,4360,4360,4360,0
|
|
20240508,174500,1144505660,4360,4360,4360,4360,0
|
|
20240508,174400,1144505660,4360,4360,4360,4360,0
|
|
20240508,174300,1144505660,4360,4360,4360,4360,0
|
|
20240508,174200,1144505660,4360,4360,4360,4360,0
|
|
20240508,174100,1144505660,4360,4360,4360,4360,0
|
|
20240508,174000,1144505660,4360,4360,4360,4360,0
|
|
20240508,173900,1144505660,4360,4360,4360,4360,0
|
|
20240508,173800,1144505660,4360,4360,4360,4360,0
|
|
20240508,173700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,173600,1144505660,4360,4360,4360,4360,0
|
|
20240508,173500,1144505660,4360,4360,4360,4360,0
|
|
20240508,173400,1144505660,4360,4360,4360,4360,0
|
|
20240508,173300,1144505660,4360,4360,4360,4360,0
|
|
20240508,173200,1144505660,4360,4360,4360,4360,0
|
|
20240508,173100,1144505660,4360,4360,4360,4360,0
|
|
20240508,173000,1144505660,4360,4360,4360,4360,0
|
|
20240508,172900,1144505660,4360,4360,4360,4360,0
|
|
20240508,172800,1144505660,4360,4360,4360,4360,0
|
|
20240508,172700,1144505660,4360,4360,4360,4360,0
|
|
20240508,172600,1144505660,4360,4360,4360,4360,0
|
|
20240508,172500,1144505660,4360,4360,4360,4360,0
|
|
20240508,172400,1144505660,4360,4360,4360,4360,0
|
|
20240508,172300,1144505660,4360,4360,4360,4360,0
|
|
20240508,172200,1144505660,4360,4360,4360,4360,0
|
|
20240508,172100,1144505660,4360,4360,4360,4360,0
|
|
20240508,172000,1144505660,4360,4360,4360,4360,0
|
|
20240508,171900,1144505660,4360,4360,4360,4360,0
|
|
20240508,171800,1144505660,4360,4360,4360,4360,0
|
|
20240508,171700,1144505660,4360,4360,4360,4360,0
|
|
20240508,171600,1144505660,4360,4360,4360,4360,0
|
|
20240508,171500,1144505660,4360,4360,4360,4360,0
|
|
20240508,171400,1144505660,4360,4360,4360,4360,0
|
|
20240508,171300,1144505660,4360,4360,4360,4360,0
|
|
20240508,171200,1144505660,4360,4360,4360,4360,0
|
|
20240508,171100,1144505660,4360,4360,4360,4360,0
|
|
20240508,171000,1144505660,4360,4360,4360,4360,0
|
|
20240508,170900,1144505660,4360,4360,4360,4360,0
|
|
20240508,170800,1144505660,4360,4360,4360,4360,0
|
|
20240508,170700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,170600,1144505660,4360,4360,4360,4360,0
|
|
20240508,170500,1144505660,4360,4360,4360,4360,0
|
|
20240508,170400,1144505660,4360,4360,4360,4360,0
|
|
20240508,170300,1144505660,4360,4360,4360,4360,0
|
|
20240508,170200,1144505660,4360,4360,4360,4360,0
|
|
20240508,170100,1144505660,4360,4360,4360,4360,0
|
|
20240508,170000,1144505660,4360,4360,4360,4360,0
|
|
20240508,165900,1144505660,4360,4360,4360,4360,0
|
|
20240508,165800,1144505660,4360,4360,4360,4360,0
|
|
20240508,165700,1144505660,4360,4360,4360,4360,0
|
|
20240508,165600,1144505660,4360,4360,4360,4360,0
|
|
20240508,165500,1144505660,4360,4360,4360,4360,0
|
|
20240508,165400,1144505660,4360,4360,4360,4360,0
|
|
20240508,165300,1144505660,4360,4360,4360,4360,0
|
|
20240508,165200,1144505660,4360,4360,4360,4360,0
|
|
20240508,165100,1144505660,4360,4360,4360,4360,0
|
|
20240508,165000,1144505660,4360,4360,4360,4360,0
|
|
20240508,164900,1144505660,4360,4360,4360,4360,0
|
|
20240508,164800,1144505660,4360,4360,4360,4360,0
|
|
20240508,164700,1144505660,4360,4360,4360,4360,0
|
|
20240508,164600,1144505660,4360,4360,4360,4360,0
|
|
20240508,164500,1144505660,4360,4360,4360,4360,0
|
|
20240508,164400,1144505660,4360,4360,4360,4360,0
|
|
20240508,164300,1144505660,4360,4360,4360,4360,0
|
|
20240508,164200,1144505660,4360,4360,4360,4360,0
|
|
20240508,164100,1144505660,4360,4360,4360,4360,0
|
|
20240508,164000,1144505660,4360,4360,4360,4360,0
|
|
20240508,163900,1144505660,4360,4360,4360,4360,0
|
|
20240508,163800,1144505660,4360,4360,4360,4360,0
|
|
20240508,163700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,163600,1144505660,4360,4360,4360,4360,0
|
|
20240508,163500,1144505660,4360,4360,4360,4360,0
|
|
20240508,163400,1144505660,4360,4360,4360,4360,0
|
|
20240508,163300,1144505660,4360,4360,4360,4360,0
|
|
20240508,163200,1144505660,4360,4360,4360,4360,0
|
|
20240508,163100,1144505660,4360,4360,4360,4360,0
|
|
20240508,163000,1144505660,4360,4360,4360,4360,0
|
|
20240508,162900,1144505660,4360,4360,4360,4360,0
|
|
20240508,162800,1144505660,4360,4360,4360,4360,0
|
|
20240508,162700,1144505660,4360,4360,4360,4360,0
|
|
20240508,162600,1144505660,4360,4360,4360,4360,0
|
|
20240508,162500,1144505660,4360,4360,4360,4360,0
|
|
20240508,162400,1144505660,4360,4360,4360,4360,0
|
|
20240508,162300,1144505660,4360,4360,4360,4360,0
|
|
20240508,162200,1144505660,4360,4360,4360,4360,0
|
|
20240508,162100,1144505660,4360,4360,4360,4360,0
|
|
20240508,162000,1144505660,4360,4360,4360,4360,0
|
|
20240508,161900,1144505660,4360,4360,4360,4360,0
|
|
20240508,161800,1144505660,4360,4360,4360,4360,0
|
|
20240508,161700,1144505660,4360,4360,4360,4360,0
|
|
20240508,161600,1144505660,4360,4360,4360,4360,0
|
|
20240508,161500,1144505660,4360,4360,4360,4360,0
|
|
20240508,161400,1144505660,4360,4360,4360,4360,0
|
|
20240508,161300,1144505660,4360,4360,4360,4360,0
|
|
20240508,161200,1144505660,4360,4360,4360,4360,0
|
|
20240508,161100,1144505660,4360,4360,4360,4360,0
|
|
20240508,161000,1144505660,4360,4360,4360,4360,0
|
|
20240508,160900,1144505660,4360,4360,4360,4360,0
|
|
20240508,160800,1144505660,4360,4360,4360,4360,0
|
|
20240508,160700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,160600,1144505660,4360,4360,4360,4360,0
|
|
20240508,160500,1144505660,4360,4360,4360,4360,0
|
|
20240508,160400,1144505660,4360,4360,4360,4360,0
|
|
20240508,160300,1144505660,4360,4360,4360,4360,0
|
|
20240508,160200,1144505660,4360,4360,4360,4360,0
|
|
20240508,160100,1144505660,4360,4360,4360,4360,0
|
|
20240508,160000,1144505660,4360,4360,4360,4360,0
|
|
20240508,155900,1144505660,4360,4360,4360,4360,0
|
|
20240508,155800,1144505660,4360,4360,4360,4360,0
|
|
20240508,155700,1144505660,4360,4360,4360,4360,0
|
|
20240508,155600,1144505660,4360,4360,4360,4360,0
|
|
20240508,155500,1144505660,4360,4360,4360,4360,0
|
|
20240508,155400,1144505660,4360,4360,4360,4360,0
|
|
20240508,155300,1144505660,4360,4360,4360,4360,0
|
|
20240508,155200,1144505660,4360,4360,4360,4360,0
|
|
20240508,155100,1144505660,4360,4360,4360,4360,0
|
|
20240508,155000,1144505660,4360,4360,4360,4360,0
|
|
20240508,154900,1144505660,4360,4360,4360,4360,0
|
|
20240508,154800,1144505660,4360,4360,4360,4360,0
|
|
20240508,154700,1144505660,4360,4360,4360,4360,0
|
|
20240508,154600,1144505660,4360,4360,4360,4360,0
|
|
20240508,154500,1144505660,4360,4360,4360,4360,0
|
|
20240508,154400,1144505660,4360,4360,4360,4360,0
|
|
20240508,154300,1144505660,4360,4360,4360,4360,0
|
|
20240508,154200,1144505660,4360,4360,4360,4360,0
|
|
20240508,154100,1144505660,4360,4360,4360,4360,0
|
|
20240508,154000,1144505660,4360,4360,4360,4360,0
|
|
20240508,153900,1144505660,4360,4360,4360,4360,0
|
|
20240508,153800,1144505660,4360,4360,4360,4360,0
|
|
20240508,153700,1144505660,4360,4360,4360,4360,2919
|
|
20240508,153600,1144505660,4360,4360,4360,4360,0
|
|
20240508,153500,1144505660,4360,4360,4360,4360,0
|
|
20240508,153400,1144505660,4360,4360,4360,4360,0
|
|
20240508,153300,1144505660,4360,4360,4360,4360,0
|
|
20240508,153200,1144505660,4360,4360,4360,4360,0
|
|
20240508,153100,1144505660,4360,4360,4360,4360,0
|
|
20240508,153000,1144505660,4360,4360,4360,4360,2919
|
|
20240508,152900,1131778820,4365,4365,4365,4365,0
|
|
20240508,152800,1131778820,4365,4365,4365,4365,0
|
|
20240508,152700,1131778820,4365,4365,4365,4365,0
|
|
20240508,152600,1131778820,4365,4365,4365,4365,0
|
|
20240508,152500,1131778820,4365,4365,4365,4365,0
|
|
20240508,152400,1131778820,4365,4365,4365,4365,0
|
|
20240508,152300,1131778820,4365,4365,4365,4365,0
|
|
20240508,152200,1131778820,4365,4365,4365,4365,0
|
|
20240508,152100,1131778820,4365,4365,4365,4365,0
|
|
20240508,152000,1131778820,4365,4365,4365,4365,0
|
|
20240508,151900,1131778820,4365,4360,4365,4360,227
|
|
20240508,151800,1130788545,4365,4360,4365,4360,1330
|
|
20240508,151700,1124987760,4365,4355,4365,4355,2314
|
|
20240508,151600,1114900030,4355,4355,4355,4355,272
|
|
20240508,151500,1113715470,4355,4360,4360,4355,259
|
|
20240508,151400,1112587515,4360,4360,4360,4355,36
|
|
20240508,151300,1112430565,4365,4355,4365,4355,328
|
|
20240508,151200,1111000445,4355,4360,4360,4355,336
|
|
20240508,151100,1109537115,4365,4365,4365,4365,0
|
|
20240508,151000,1109537115,4365,4365,4365,4365,2
|
|
20240508,150900,1109528385,4355,4360,4360,4355,245
|
|
20240508,150800,1108461385,4365,4365,4365,4365,0
|
|
20240508,150700,1108461385,4365,4360,4365,4360,62
|
|
20240508,150600,1108191060,4355,4360,4360,4355,267
|
|
20240508,150500,1107028170,4365,4365,4365,4365,0
|
|
20240508,150400,1107028170,4365,4365,4365,4365,0
|
|
20240508,150300,1107028170,4365,4355,4365,4350,247
|
|
20240508,150200,1105953630,4365,4365,4365,4365,1
|
|
20240508,150100,1105949265,4360,4360,4360,4360,0
|
|
20240508,150000,1105949265,4360,4355,4360,4355,556
|
|
20240508,145900,1103526510,4360,4360,4360,4360,1
|
|
20240508,145800,1103522150,4350,4350,4350,4350,780
|
|
20240508,145700,1100129150,4355,4355,4355,4355,250
|
|
20240508,145600,1099040400,4360,4360,4360,4360,18
|
|
20240508,145500,1098961920,4365,4365,4365,4365,0
|
|
20240508,145400,1098961920,4365,4360,4365,4350,9412
|
|
20240508,145300,1058005355,4360,4360,4360,4360,491
|
|
20240508,145200,1055864595,4360,4360,4360,4360,0
|
|
20240508,145100,1055864595,4360,4360,4360,4360,412
|
|
20240508,145000,1054068275,4360,4360,4360,4360,0
|
|
20240508,144900,1054068275,4360,4360,4360,4360,0
|
|
20240508,144800,1054068275,4360,4360,4360,4360,276
|
|
20240508,144700,1052864915,4360,4360,4360,4360,5
|
|
20240508,144600,1052843115,4360,4360,4360,4360,18
|
|
20240508,144500,1052764635,4360,4355,4360,4355,961
|
|
20240508,144400,1048579235,4355,4360,4360,4350,251
|
|
20240508,144300,1047485905,4355,4355,4355,4355,0
|
|
20240508,144200,1047485905,4355,4355,4355,4355,0
|
|
20240508,144100,1047485905,4355,4355,4355,4355,126
|
|
20240508,144000,1046937175,4365,4365,4365,4365,0
|
|
20240508,143900,1046937175,4365,4365,4365,4365,0
|
|
20240508,143800,1046937175,4365,4360,4370,4355,1413
|
|
20240508,143700,1040781450,4375,4375,4375,4375,0
|
|
20240508,143600,1040781450,4375,4375,4375,4375,0
|
|
20240508,143500,1040781450,4375,4375,4375,4375,0
|
|
20240508,143400,1040781450,4375,4375,4375,4375,0
|
|
20240508,143300,1040781450,4375,4365,4375,4365,201
|
|
20240508,143200,1039903155,4360,4360,4365,4360,937
|
|
20240508,143100,1035817580,4355,4355,4355,4355,0
|
|
20240508,143000,1035817580,4355,4360,4360,4355,79
|
|
20240508,142900,1035473315,4360,4360,4360,4360,498
|
|
20240508,142800,1033302035,4365,4360,4365,4360,107
|
|
20240508,142700,1032835395,4360,4365,4365,4360,259
|
|
20240508,142600,1031706150,4365,4365,4365,4365,70
|
|
20240508,142500,1031400600,4370,4370,4370,4370,0
|
|
20240508,142400,1031400600,4370,4370,4370,4370,0
|
|
20240508,142300,1031400600,4370,4370,4370,4370,0
|
|
20240508,142200,1031400600,4370,4370,4370,4370,0
|
|
20240508,142100,1031400600,4370,4365,4370,4365,1214
|
|
20240508,142000,1026100920,4360,4365,4365,4360,10
|
|
20240508,141900,1026057300,4370,4370,4370,4370,100
|
|
20240508,141800,1025620300,4370,4370,4370,4370,0
|
|
20240508,141700,1025620300,4370,4370,4370,4370,0
|
|
20240508,141600,1025620300,4370,4370,4370,4370,0
|
|
20240508,141500,1025620300,4370,4365,4370,4365,56
|
|
20240508,141400,1025375670,4360,4360,4360,4360,263
|
|
20240508,141300,1024228990,4360,4360,4360,4360,0
|
|
20240508,141200,1024228990,4360,4360,4360,4360,0
|
|
20240508,141100,1024228990,4360,4360,4360,4360,400
|
|
20240508,141000,1022484990,4365,4365,4365,4365,30
|
|
20240508,140900,1022354040,4365,4365,4365,4365,0
|
|
20240508,140800,1022354040,4365,4360,4365,4360,213
|
|
20240508,140700,1021425085,4355,4360,4360,4355,525
|
|
20240508,140600,1019138345,4365,4365,4365,4365,5
|
|
20240508,140500,1019116520,4365,4365,4365,4355,3558
|
|
20240508,140400,1003598935,4365,4375,4375,4365,2399
|
|
20240508,140300,993115920,4380,4380,4380,4380,452
|
|
20240508,140200,991136160,4380,4380,4380,4380,8
|
|
20240508,140100,991101120,4380,4375,4380,4375,297
|
|
20240508,140000,989801540,4380,4380,4380,4380,551
|
|
20240508,135900,987388160,4380,4380,4380,4380,0
|
|
20240508,135800,987388160,4380,4380,4380,4380,603
|
|
20240508,135700,984747020,4380,4375,4380,4375,65
|
|
20240508,135600,984462325,4380,4380,4380,4380,0
|
|
20240508,135500,984462325,4380,4380,4380,4380,1051
|
|
20240508,135400,979858945,4385,4380,4385,4380,1200
|
|
20240508,135300,974597945,4385,4385,4385,4385,1
|
|
20240508,135200,974593560,4380,4380,4380,4380,0
|
|
20240508,135100,974593560,4380,4370,4385,4370,3700
|
|
20240508,135000,958399865,4370,4370,4370,4370,6
|
|
20240508,134900,958373645,4370,4370,4370,4370,0
|
|
20240508,134800,958373645,4370,4375,4375,4370,837
|
|
20240508,134700,954712940,4375,4375,4375,4375,5
|
|
20240508,134600,954691065,4370,4370,4370,4370,1723
|
|
20240508,134500,947161555,4365,4370,4370,4365,314
|
|
20240508,134400,945790780,4370,4370,4370,4370,25
|
|
20240508,134300,945681530,4370,4370,4370,4370,211
|
|
20240508,134200,944759460,4365,4365,4365,4365,363
|
|
20240508,134100,943174965,4365,4365,4365,4365,20
|
|
20240508,134000,943087665,4370,4370,4370,4370,0
|
|
20240508,133900,943087665,4370,4360,4370,4360,454
|
|
20240508,133800,941107985,4360,4360,4360,4360,1
|
|
20240508,133700,941103625,4365,4365,4365,4365,25
|
|
20240508,133600,940994500,4365,4365,4365,4365,427
|
|
20240508,133500,939130645,4360,4360,4360,4360,0
|
|
20240508,133400,939130645,4360,4355,4360,4355,178
|
|
20240508,133300,938355380,4350,4355,4355,4350,498
|
|
20240508,133200,936189075,4360,4360,4360,4360,0
|
|
20240508,133100,936189075,4360,4360,4360,4360,0
|
|
20240508,133000,936189075,4360,4365,4365,4360,47
|
|
20240508,132900,935984150,4350,4360,4360,4350,1169
|
|
20240508,132800,930895285,4355,4355,4355,4355,0
|
|
20240508,132700,930895285,4355,4355,4360,4355,320
|
|
20240508,132600,929501465,4360,4360,4360,4360,0
|
|
20240508,132500,929501465,4360,4360,4360,4360,2
|
|
20240508,132400,929492745,4360,4355,4360,4355,67
|
|
20240508,132300,929200875,4355,4355,4355,4355,239
|
|
20240508,132200,928160030,4360,4360,4360,4360,0
|
|
20240508,132100,928160030,4360,4360,4360,4360,441
|
|
20240508,132000,926237270,4355,4365,4365,4355,965
|
|
20240508,131900,922033340,4370,4370,4370,4365,233
|
|
20240508,131800,921016130,4370,4360,4370,4360,5796
|
|
20240508,131700,895745560,4365,4365,4365,4365,359
|
|
20240508,131600,894178525,4370,4365,4370,4365,123
|
|
20240508,131500,893641020,4365,4365,4365,4365,0
|
|
20240508,131400,893641020,4365,4365,4365,4365,653
|
|
20240508,131300,890790675,4360,4360,4360,4360,510
|
|
20240508,131200,888567075,4355,4355,4355,4355,0
|
|
20240508,131100,888567075,4355,4355,4355,4355,0
|
|
20240508,131000,888567075,4355,4355,4355,4355,0
|
|
20240508,130900,888567075,4355,4355,4355,4355,0
|
|
20240508,130800,888567075,4355,4355,4355,4355,83
|
|
20240508,130700,888205610,4355,4355,4355,4355,0
|
|
20240508,130600,888205610,4355,4355,4355,4355,150
|
|
20240508,130500,887552360,4355,4360,4360,4355,296
|
|
20240508,130400,886262780,4365,4360,4365,4360,400
|
|
20240508,130300,884517780,4355,4350,4355,4350,939
|
|
20240508,130200,880432290,4350,4350,4350,4350,279
|
|
20240508,130100,879218640,4350,4350,4350,4350,0
|
|
20240508,130000,879218640,4350,4350,4350,4350,234
|
|
20240508,125900,878200740,4345,4345,4345,4345,0
|
|
20240508,125800,878200740,4345,4345,4345,4345,0
|
|
20240508,125700,878200740,4345,4345,4345,4345,0
|
|
20240508,125600,878200740,4345,4345,4345,4345,496
|
|
20240508,125500,876045620,4345,4345,4345,4345,149
|
|
20240508,125400,875398215,4345,4345,4345,4345,24
|
|
20240508,125300,875293935,4345,4345,4345,4345,0
|
|
20240508,125200,875293935,4345,4345,4345,4345,2209
|
|
20240508,125100,865695830,4345,4345,4345,4345,23
|
|
20240508,125000,865595895,4340,4340,4340,4340,760
|
|
20240508,124900,862297495,4335,4340,4340,4335,3006
|
|
20240508,124800,849251630,4340,4340,4340,4340,0
|
|
20240508,124700,849251630,4340,4340,4340,4340,120
|
|
20240508,124600,848730830,4340,4340,4340,4340,240
|
|
20240508,124500,847689230,4340,4340,4340,4340,1
|
|
20240508,124400,847684890,4340,4340,4340,4340,300
|
|
20240508,124300,846382890,4340,4340,4340,4340,317
|
|
20240508,124200,845007110,4345,4345,4345,4345,0
|
|
20240508,124100,845007110,4345,4345,4345,4345,5
|
|
20240508,124000,844985385,4340,4340,4340,4340,231
|
|
20240508,123900,843982845,4345,4345,4345,4345,0
|
|
20240508,123800,843982845,4345,4345,4345,4345,23
|
|
20240508,123700,843882910,4340,4340,4340,4340,274
|
|
20240508,123600,842693750,4345,4340,4345,4340,41
|
|
20240508,123500,842515805,4340,4340,4340,4340,0
|
|
20240508,123400,842515805,4340,4340,4340,4340,240
|
|
20240508,123300,841474205,4345,4345,4345,4345,0
|
|
20240508,123200,841474205,4345,4340,4345,4340,1232
|
|
20240508,123100,836122165,4340,4340,4340,4340,279
|
|
20240508,123000,834911305,4345,4345,4345,4345,736
|
|
20240508,122900,831713385,4345,4345,4345,4345,35
|
|
20240508,122800,831561310,4345,4345,4345,4345,0
|
|
20240508,122700,831561310,4345,4345,4345,4345,234
|
|
20240508,122600,830544580,4350,4350,4350,4350,0
|
|
20240508,122500,830544580,4350,4350,4350,4350,0
|
|
20240508,122400,830544580,4350,4350,4350,4350,225
|
|
20240508,122300,829565830,4350,4350,4350,4350,12
|
|
20240508,122200,829513630,4350,4350,4350,4350,0
|
|
20240508,122100,829513630,4350,4345,4350,4345,1251
|
|
20240508,122000,824073035,4345,4345,4345,4345,128
|
|
20240508,121900,823516875,4350,4350,4350,4350,0
|
|
20240508,121800,823516875,4350,4355,4355,4350,33
|
|
20240508,121700,823373320,4355,4355,4355,4355,1
|
|
20240508,121600,823368965,4355,4345,4355,4345,25
|
|
20240508,121500,823260100,4355,4355,4355,4355,22
|
|
20240508,121400,823164290,4365,4365,4365,4365,0
|
|
20240508,121300,823164290,4365,4365,4365,4365,1
|
|
20240508,121200,823159925,4350,4360,4360,4350,4643
|
|
20240508,121100,802952085,4365,4365,4365,4365,0
|
|
20240508,121000,802952085,4365,4355,4365,4355,4000
|
|
20240508,120900,785495490,4355,4355,4355,4355,1111
|
|
20240508,120800,780657085,4360,4360,4360,4360,0
|
|
20240508,120700,780657085,4360,4360,4360,4360,7
|
|
20240508,120600,780626565,4355,4355,4355,4355,257
|
|
20240508,120500,779507330,4355,4355,4355,4355,2
|
|
20240508,120400,779498620,4355,4355,4355,4355,35
|
|
20240508,120300,779346195,4355,4355,4355,4355,0
|
|
20240508,120200,779346195,4355,4355,4355,4355,257
|
|
20240508,120100,778226960,4360,4355,4360,4355,48
|
|
20240508,120000,778017915,4355,4355,4355,4355,229
|
|
20240508,115900,777020620,4355,4355,4355,4355,275
|
|
20240508,115800,775822995,4355,4350,4355,4350,140
|
|
20240508,115700,775213470,4350,4350,4350,4350,0
|
|
20240508,115600,775213470,4350,4350,4350,4350,388
|
|
20240508,115500,773525670,4350,4350,4350,4350,22
|
|
20240508,115400,773429970,4350,4350,4350,4350,200
|
|
20240508,115300,772559970,4345,4345,4345,4345,277
|
|
20240508,115200,771356405,4345,4345,4345,4345,35
|
|
20240508,115100,771204330,4345,4345,4345,4345,0
|
|
20240508,115000,771204330,4345,4345,4345,4345,250
|
|
20240508,114900,770118080,4350,4350,4350,4350,0
|
|
20240508,114800,770118080,4350,4350,4350,4350,1
|
|
20240508,114700,770113730,4350,4345,4350,4345,276
|
|
20240508,114600,768914500,4345,4345,4345,4345,35
|
|
20240508,114500,768762425,4350,4350,4350,4350,2
|
|
20240508,114400,768753725,4345,4345,4345,4345,240
|
|
20240508,114300,767710925,4345,4345,4345,4345,0
|
|
20240508,114200,767710925,4345,4345,4345,4345,321
|
|
20240508,114100,766316180,4350,4350,4350,4350,111
|
|
20240508,114000,765833330,4350,4350,4350,4350,35
|
|
20240508,113900,765681080,4350,4345,4350,4345,139
|
|
20240508,113800,765076815,4345,4345,4345,4345,240
|
|
20240508,113700,764034015,4350,4350,4350,4350,65
|
|
20240508,113600,763751265,4345,4345,4345,4345,0
|
|
20240508,113500,763751265,4345,4345,4345,4345,865
|
|
20240508,113400,759992840,4345,4345,4345,4345,281
|
|
20240508,113300,758771895,4350,4350,4350,4350,143
|
|
20240508,113200,758149845,4350,4350,4350,4350,0
|
|
20240508,113100,758149845,4350,4350,4350,4350,303
|
|
20240508,113000,756831795,4350,4345,4350,4345,58
|
|
20240508,112900,756579670,4350,4350,4350,4350,0
|
|
20240508,112800,756579670,4350,4350,4350,4350,403
|
|
20240508,112700,754826620,4350,4350,4350,4350,0
|
|
20240508,112600,754826620,4350,4350,4350,4350,0
|
|
20240508,112500,754826620,4350,4355,4355,4350,186
|
|
20240508,112400,754017510,4355,4355,4355,4355,0
|
|
20240508,112300,754017510,4355,4355,4355,4355,571
|
|
20240508,112200,751530805,4350,4350,4350,4350,0
|
|
20240508,112100,751530805,4350,4350,4350,4350,0
|
|
20240508,112000,751530805,4350,4345,4350,4345,187
|
|
20240508,111900,750717380,4340,4340,4340,4340,246
|
|
20240508,111800,749649740,4340,4340,4340,4340,20
|
|
20240508,111700,749562940,4340,4340,4340,4340,35
|
|
20240508,111600,749411040,4340,4345,4345,4340,1222
|
|
20240508,111500,744102760,4345,4345,4345,4345,0
|
|
20240508,111400,744102760,4345,4350,4350,4345,144
|
|
20240508,111300,743477030,4345,4350,4350,4345,257
|
|
20240508,111200,742360335,4345,4345,4345,4345,10
|
|
20240508,111100,742316885,4345,4345,4345,4345,48
|
|
20240508,111000,742108325,4340,4340,4340,4340,560
|
|
20240508,110900,739677925,4345,4345,4345,4345,109
|
|
20240508,110800,739204320,4340,4340,4340,4340,186
|
|
20240508,110700,738397080,4340,4340,4340,4340,0
|
|
20240508,110600,738397080,4340,4340,4340,4340,224
|
|
20240508,110500,737424920,4340,4340,4340,4340,257
|
|
20240508,110400,736309540,4335,4335,4335,4335,0
|
|
20240508,110300,736309540,4335,4340,4340,4335,333
|
|
20240508,110200,734865635,4340,4335,4340,4335,84
|
|
20240508,110100,734501250,4335,4335,4335,4335,15
|
|
20240508,110000,734436225,4335,4335,4335,4335,265
|
|
20240508,105900,733287450,4340,4335,4340,4335,40
|
|
20240508,105800,733114025,4340,4340,4340,4340,100
|
|
20240508,105700,732680025,4335,4335,4335,4335,275
|
|
20240508,105600,731487900,4335,4335,4335,4335,1332
|
|
20240508,105500,725713680,4330,4330,4330,4330,0
|
|
20240508,105400,725713680,4330,4335,4335,4330,2438
|
|
20240508,105300,715150065,4335,4335,4335,4335,2325
|
|
20240508,105200,705071190,4335,4330,4335,4330,1488
|
|
20240508,105100,698620885,4330,4335,4335,4330,494
|
|
20240508,105000,696481020,4340,4340,4340,4340,23
|
|
20240508,104900,696381200,4335,4335,4335,4335,115
|
|
20240508,104800,695882675,4335,4340,4340,4335,2205
|
|
20240508,104700,686316890,4345,4350,4350,4345,2209
|
|
20240508,104600,676714555,4350,4350,4350,4350,0
|
|
20240508,104500,676714555,4350,4355,4355,4350,503
|
|
20240508,104400,674524760,4360,4360,4360,4360,1
|
|
20240508,104300,674520400,4345,4345,4345,4345,0
|
|
20240508,104200,674520400,4345,4355,4355,4345,3613
|
|
20240508,104100,658795570,4360,4360,4360,4360,0
|
|
20240508,104000,658795570,4360,4360,4365,4360,879
|
|
20240508,103900,654963120,4365,4360,4365,4360,141
|
|
20240508,103800,654347905,4370,4360,4370,4360,1767
|
|
20240508,103700,646640170,4360,4360,4360,4360,44
|
|
20240508,103600,646448330,4360,4360,4360,4360,0
|
|
20240508,103500,646448330,4360,4360,4360,4360,191
|
|
20240508,103400,645615570,4360,4360,4360,4360,1935
|
|
20240508,103300,637178970,4360,4360,4360,4360,1
|
|
20240508,103200,637174610,4360,4365,4365,4360,854
|
|
20240508,103100,633451150,4365,4360,4365,4360,53
|
|
20240508,103000,633219980,4365,4365,4365,4365,0
|
|
20240508,102900,633219980,4365,4365,4365,4360,371
|
|
20240508,102800,631602345,4360,4360,4360,4350,1782
|
|
20240508,102700,623833610,4360,4360,4360,4360,281
|
|
20240508,102600,622608450,4355,4350,4355,4350,565
|
|
20240508,102500,620150585,4340,4370,4370,4340,7417
|
|
20240508,102400,587873475,4370,4380,4380,4370,1271
|
|
20240508,102300,582317340,4380,4385,4385,4380,2054
|
|
20240508,102200,573314000,4390,4390,4390,4390,66
|
|
20240508,102100,573024260,4395,4390,4395,4390,962
|
|
20240508,102000,568799970,4390,4390,4390,4390,663
|
|
20240508,101900,565889400,4390,4385,4390,4385,1034
|
|
20240508,101800,561350630,4385,4380,4385,4380,1774
|
|
20240508,101700,553580395,4380,4385,4390,4380,1295
|
|
20240508,101600,547902010,4390,4390,4390,4390,0
|
|
20240508,101500,547902010,4390,4385,4395,4385,1761
|
|
20240508,101400,540165245,4380,4380,4380,4380,410
|
|
20240508,101300,538369445,4385,4385,4385,4385,2122
|
|
20240508,101200,529064475,4385,4385,4395,4385,317
|
|
20240508,101100,527672400,4395,4395,4405,4390,4799
|
|
20240508,101000,506577835,4405,4385,4405,4380,11515
|
|
20240508,100900,455990855,4385,4380,4385,4380,7430
|
|
20240508,100800,423415205,4375,4370,4375,4370,3959
|
|
20240508,100700,406114185,4370,4365,4370,4365,417
|
|
20240508,100600,404293785,4365,4365,4365,4365,249
|
|
20240508,100500,403206900,4365,4355,4370,4355,3001
|
|
20240508,100400,390106850,4350,4350,4350,4350,1271
|
|
20240508,100300,384578000,4345,4345,4345,4345,102
|
|
20240508,100200,384134810,4345,4345,4345,4345,419
|
|
20240508,100100,382314255,4345,4360,4360,4345,3496
|
|
20240508,100000,367115440,4360,4360,4360,4360,256
|
|
20240508,095900,365999280,4355,4355,4355,4355,786
|
|
20240508,095800,362576250,4355,4365,4370,4355,1339
|
|
20240508,095700,356734410,4370,4365,4370,4365,11
|
|
20240508,095600,356686390,4355,4355,4355,4355,91
|
|
20240508,095500,356290085,4350,4350,4350,4350,428
|
|
20240508,095400,354428285,4350,4350,4350,4350,455
|
|
20240508,095300,352449035,4345,4350,4350,4345,450
|
|
20240508,095200,350492505,4350,4350,4350,4345,725
|
|
20240508,095100,347340015,4345,4345,4345,4345,161
|
|
20240508,095000,346640470,4345,4345,4345,4345,13
|
|
20240508,094900,346583985,4345,4345,4345,4345,376
|
|
20240508,094800,344950265,4345,4350,4350,4345,442
|
|
20240508,094700,343027595,4355,4360,4360,4355,198
|
|
20240508,094600,342165195,4360,4360,4360,4360,0
|
|
20240508,094500,342165195,4360,4360,4375,4360,471
|
|
20240508,094400,340109460,4370,4360,4370,4360,1483
|
|
20240508,094300,333628760,4365,4355,4365,4355,899
|
|
20240508,094200,329713515,4355,4350,4355,4350,177
|
|
20240508,094100,328942780,4355,4355,4355,4355,0
|
|
20240508,094000,328942780,4355,4345,4370,4345,910
|
|
20240508,093900,324985225,4355,4350,4355,4350,1019
|
|
20240508,093800,320552240,4345,4345,4345,4345,42
|
|
20240508,093700,320369750,4345,4340,4345,4335,1315
|
|
20240508,093600,314667735,4340,4345,4345,4340,1035
|
|
20240508,093500,310170835,4350,4355,4355,4350,1573
|
|
20240508,093400,303325595,4355,4355,4355,4355,697
|
|
20240508,093300,300290160,4360,4365,4365,4360,2327
|
|
20240508,093200,290137710,4370,4370,4370,4370,667
|
|
20240508,093100,287222920,4350,4365,4365,4350,5467
|
|
20240508,093000,263409895,4380,4390,4395,4380,4913
|
|
20240508,092900,241836460,4390,4385,4390,4365,5660
|
|
20240508,092800,217015000,4360,4380,4380,4360,2291
|
|
20240508,092700,206981120,4380,4365,4390,4365,3822
|
|
20240508,092600,190240465,4360,4355,4360,4345,4681
|
|
20240508,092500,169862825,4355,4370,4370,4355,1190
|
|
20240508,092400,164673270,4370,4370,4375,4365,5108
|
|
20240508,092300,142336215,4370,4370,4370,4360,5523
|
|
20240508,092200,118222715,4370,4345,4370,4335,9244
|
|
20240508,092100,77965290,4345,4330,4345,4330,1760
|
|
20240508,092000,70330885,4330,4330,4330,4330,150
|
|
20240508,091900,69681385,4330,4350,4350,4330,439
|
|
20240508,091800,67779895,4350,4340,4350,4340,2628
|
|
20240508,091700,56363435,4345,4315,4345,4315,1941
|
|
20240508,091600,47963685,4305,4315,4315,4305,463
|
|
20240508,091500,45966330,4315,4300,4315,4300,128
|
|
20240508,091400,45415075,4310,4310,4315,4310,574
|
|
20240508,091300,42940920,4295,4295,4295,4295,35
|
|
20240508,091200,42790595,4295,4295,4295,4295,35
|
|
20240508,091100,42640270,4310,4310,4310,4310,104
|
|
20240508,091000,42192030,4300,4310,4310,4300,215
|
|
20240508,090900,41265530,4310,4280,4310,4280,1840
|
|
20240508,090800,33349420,4280,4280,4280,4280,3
|
|
20240508,090700,33336580,4280,4280,4280,4280,7
|
|
20240508,090600,33306620,4280,4280,4280,4280,4
|
|
20240508,090500,33289500,4285,4285,4285,4285,259
|
|
20240508,090400,32179685,4285,4285,4285,4285,7
|
|
20240508,090300,32149690,4290,4290,4290,4285,503
|
|
20240508,090200,29991835,4290,4290,4290,4290,3900
|
|
20240508,090100,13260835,4290,4295,4295,4290,135
|
|
20240508,090000,12681025,4295,4290,4295,4290,2955
|