639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,193600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,193500,1428573910,4265,4265,4265,4265,0
|
|
20240509,193400,1428573910,4265,4265,4265,4265,0
|
|
20240509,193300,1428573910,4265,4265,4265,4265,0
|
|
20240509,193200,1428573910,4265,4265,4265,4265,0
|
|
20240509,193100,1428573910,4265,4265,4265,4265,0
|
|
20240509,193000,1428573910,4265,4265,4265,4265,0
|
|
20240509,192900,1428573910,4265,4265,4265,4265,0
|
|
20240509,192800,1428573910,4265,4265,4265,4265,0
|
|
20240509,192700,1428573910,4265,4265,4265,4265,0
|
|
20240509,192600,1428573910,4265,4265,4265,4265,0
|
|
20240509,192500,1428573910,4265,4265,4265,4265,0
|
|
20240509,192400,1428573910,4265,4265,4265,4265,0
|
|
20240509,192300,1428573910,4265,4265,4265,4265,0
|
|
20240509,192200,1428573910,4265,4265,4265,4265,0
|
|
20240509,192100,1428573910,4265,4265,4265,4265,0
|
|
20240509,192000,1428573910,4265,4265,4265,4265,0
|
|
20240509,191900,1428573910,4265,4265,4265,4265,0
|
|
20240509,191800,1428573910,4265,4265,4265,4265,0
|
|
20240509,191700,1428573910,4265,4265,4265,4265,0
|
|
20240509,191600,1428573910,4265,4265,4265,4265,0
|
|
20240509,191500,1428573910,4265,4265,4265,4265,0
|
|
20240509,191400,1428573910,4265,4265,4265,4265,0
|
|
20240509,191300,1428573910,4265,4265,4265,4265,0
|
|
20240509,191200,1428573910,4265,4265,4265,4265,0
|
|
20240509,191100,1428573910,4265,4265,4265,4265,0
|
|
20240509,191000,1428573910,4265,4265,4265,4265,0
|
|
20240509,190900,1428573910,4265,4265,4265,4265,0
|
|
20240509,190800,1428573910,4265,4265,4265,4265,0
|
|
20240509,190700,1428573910,4265,4265,4265,4265,0
|
|
20240509,190600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,190500,1428573910,4265,4265,4265,4265,0
|
|
20240509,190400,1428573910,4265,4265,4265,4265,0
|
|
20240509,190300,1428573910,4265,4265,4265,4265,0
|
|
20240509,190200,1428573910,4265,4265,4265,4265,0
|
|
20240509,190100,1428573910,4265,4265,4265,4265,0
|
|
20240509,190000,1428573910,4265,4265,4265,4265,0
|
|
20240509,185900,1428573910,4265,4265,4265,4265,0
|
|
20240509,185800,1428573910,4265,4265,4265,4265,0
|
|
20240509,185700,1428573910,4265,4265,4265,4265,0
|
|
20240509,185600,1428573910,4265,4265,4265,4265,0
|
|
20240509,185500,1428573910,4265,4265,4265,4265,0
|
|
20240509,185400,1428573910,4265,4265,4265,4265,0
|
|
20240509,185300,1428573910,4265,4265,4265,4265,0
|
|
20240509,185200,1428573910,4265,4265,4265,4265,0
|
|
20240509,185100,1428573910,4265,4265,4265,4265,0
|
|
20240509,185000,1428573910,4265,4265,4265,4265,0
|
|
20240509,184900,1428573910,4265,4265,4265,4265,0
|
|
20240509,184800,1428573910,4265,4265,4265,4265,0
|
|
20240509,184700,1428573910,4265,4265,4265,4265,0
|
|
20240509,184600,1428573910,4265,4265,4265,4265,0
|
|
20240509,184500,1428573910,4265,4265,4265,4265,0
|
|
20240509,184400,1428573910,4265,4265,4265,4265,0
|
|
20240509,184300,1428573910,4265,4265,4265,4265,0
|
|
20240509,184200,1428573910,4265,4265,4265,4265,0
|
|
20240509,184100,1428573910,4265,4265,4265,4265,0
|
|
20240509,184000,1428573910,4265,4265,4265,4265,0
|
|
20240509,183900,1428573910,4265,4265,4265,4265,0
|
|
20240509,183800,1428573910,4265,4265,4265,4265,0
|
|
20240509,183700,1428573910,4265,4265,4265,4265,0
|
|
20240509,183600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,183500,1428573910,4265,4265,4265,4265,0
|
|
20240509,183400,1428573910,4265,4265,4265,4265,0
|
|
20240509,183300,1428573910,4265,4265,4265,4265,0
|
|
20240509,183200,1428573910,4265,4265,4265,4265,0
|
|
20240509,183100,1428573910,4265,4265,4265,4265,0
|
|
20240509,183000,1428573910,4265,4265,4265,4265,0
|
|
20240509,182900,1428573910,4265,4265,4265,4265,0
|
|
20240509,182800,1428573910,4265,4265,4265,4265,0
|
|
20240509,182700,1428573910,4265,4265,4265,4265,0
|
|
20240509,182600,1428573910,4265,4265,4265,4265,0
|
|
20240509,182500,1428573910,4265,4265,4265,4265,0
|
|
20240509,182400,1428573910,4265,4265,4265,4265,0
|
|
20240509,182300,1428573910,4265,4265,4265,4265,0
|
|
20240509,182200,1428573910,4265,4265,4265,4265,0
|
|
20240509,182100,1428573910,4265,4265,4265,4265,0
|
|
20240509,182000,1428573910,4265,4265,4265,4265,0
|
|
20240509,181900,1428573910,4265,4265,4265,4265,0
|
|
20240509,181800,1428573910,4265,4265,4265,4265,0
|
|
20240509,181700,1428573910,4265,4265,4265,4265,0
|
|
20240509,181600,1428573910,4265,4265,4265,4265,0
|
|
20240509,181500,1428573910,4265,4265,4265,4265,0
|
|
20240509,181400,1428573910,4265,4265,4265,4265,0
|
|
20240509,181300,1428573910,4265,4265,4265,4265,0
|
|
20240509,181200,1428573910,4265,4265,4265,4265,0
|
|
20240509,181100,1428573910,4265,4265,4265,4265,0
|
|
20240509,181000,1428573910,4265,4265,4265,4265,0
|
|
20240509,180900,1428573910,4265,4265,4265,4265,0
|
|
20240509,180800,1428573910,4265,4265,4265,4265,0
|
|
20240509,180700,1428573910,4265,4265,4265,4265,0
|
|
20240509,180600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,180500,1428573910,4265,4265,4265,4265,0
|
|
20240509,180400,1428573910,4265,4265,4265,4265,0
|
|
20240509,180300,1428573910,4265,4265,4265,4265,0
|
|
20240509,180200,1428573910,4265,4265,4265,4265,0
|
|
20240509,180100,1428573910,4265,4265,4265,4265,0
|
|
20240509,180000,1428573910,4265,4265,4265,4265,0
|
|
20240509,175900,1428573910,4265,4265,4265,4265,0
|
|
20240509,175800,1428573910,4265,4265,4265,4265,0
|
|
20240509,175700,1428573910,4265,4265,4265,4265,0
|
|
20240509,175600,1428573910,4265,4265,4265,4265,0
|
|
20240509,175500,1428573910,4265,4265,4265,4265,0
|
|
20240509,175400,1428573910,4265,4265,4265,4265,0
|
|
20240509,175300,1428573910,4265,4265,4265,4265,0
|
|
20240509,175200,1428573910,4265,4265,4265,4265,0
|
|
20240509,175100,1428573910,4265,4265,4265,4265,0
|
|
20240509,175000,1428573910,4265,4265,4265,4265,0
|
|
20240509,174900,1428573910,4265,4265,4265,4265,0
|
|
20240509,174800,1428573910,4265,4265,4265,4265,0
|
|
20240509,174700,1428573910,4265,4265,4265,4265,0
|
|
20240509,174600,1428573910,4265,4265,4265,4265,0
|
|
20240509,174500,1428573910,4265,4265,4265,4265,0
|
|
20240509,174400,1428573910,4265,4265,4265,4265,0
|
|
20240509,174300,1428573910,4265,4265,4265,4265,0
|
|
20240509,174200,1428573910,4265,4265,4265,4265,0
|
|
20240509,174100,1428573910,4265,4265,4265,4265,0
|
|
20240509,174000,1428573910,4265,4265,4265,4265,0
|
|
20240509,173900,1428573910,4265,4265,4265,4265,0
|
|
20240509,173800,1428573910,4265,4265,4265,4265,0
|
|
20240509,173700,1428573910,4265,4265,4265,4265,0
|
|
20240509,173600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,173500,1428573910,4265,4265,4265,4265,0
|
|
20240509,173400,1428573910,4265,4265,4265,4265,0
|
|
20240509,173300,1428573910,4265,4265,4265,4265,0
|
|
20240509,173200,1428573910,4265,4265,4265,4265,0
|
|
20240509,173100,1428573910,4265,4265,4265,4265,0
|
|
20240509,173000,1428573910,4265,4265,4265,4265,0
|
|
20240509,172900,1428573910,4265,4265,4265,4265,0
|
|
20240509,172800,1428573910,4265,4265,4265,4265,0
|
|
20240509,172700,1428573910,4265,4265,4265,4265,0
|
|
20240509,172600,1428573910,4265,4265,4265,4265,0
|
|
20240509,172500,1428573910,4265,4265,4265,4265,0
|
|
20240509,172400,1428573910,4265,4265,4265,4265,0
|
|
20240509,172300,1428573910,4265,4265,4265,4265,0
|
|
20240509,172200,1428573910,4265,4265,4265,4265,0
|
|
20240509,172100,1428573910,4265,4265,4265,4265,0
|
|
20240509,172000,1428573910,4265,4265,4265,4265,0
|
|
20240509,171900,1428573910,4265,4265,4265,4265,0
|
|
20240509,171800,1428573910,4265,4265,4265,4265,0
|
|
20240509,171700,1428573910,4265,4265,4265,4265,0
|
|
20240509,171600,1428573910,4265,4265,4265,4265,0
|
|
20240509,171500,1428573910,4265,4265,4265,4265,0
|
|
20240509,171400,1428573910,4265,4265,4265,4265,0
|
|
20240509,171300,1428573910,4265,4265,4265,4265,0
|
|
20240509,171200,1428573910,4265,4265,4265,4265,0
|
|
20240509,171100,1428573910,4265,4265,4265,4265,0
|
|
20240509,171000,1428573910,4265,4265,4265,4265,0
|
|
20240509,170900,1428573910,4265,4265,4265,4265,0
|
|
20240509,170800,1428573910,4265,4265,4265,4265,0
|
|
20240509,170700,1428573910,4265,4265,4265,4265,0
|
|
20240509,170600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,170500,1428573910,4265,4265,4265,4265,0
|
|
20240509,170400,1428573910,4265,4265,4265,4265,0
|
|
20240509,170300,1428573910,4265,4265,4265,4265,0
|
|
20240509,170200,1428573910,4265,4265,4265,4265,0
|
|
20240509,170100,1428573910,4265,4265,4265,4265,0
|
|
20240509,170000,1428573910,4265,4265,4265,4265,0
|
|
20240509,165900,1428573910,4265,4265,4265,4265,0
|
|
20240509,165800,1428573910,4265,4265,4265,4265,0
|
|
20240509,165700,1428573910,4265,4265,4265,4265,0
|
|
20240509,165600,1428573910,4265,4265,4265,4265,0
|
|
20240509,165500,1428573910,4265,4265,4265,4265,0
|
|
20240509,165400,1428573910,4265,4265,4265,4265,0
|
|
20240509,165300,1428573910,4265,4265,4265,4265,0
|
|
20240509,165200,1428573910,4265,4265,4265,4265,0
|
|
20240509,165100,1428573910,4265,4265,4265,4265,0
|
|
20240509,165000,1428573910,4265,4265,4265,4265,0
|
|
20240509,164900,1428573910,4265,4265,4265,4265,0
|
|
20240509,164800,1428573910,4265,4265,4265,4265,0
|
|
20240509,164700,1428573910,4265,4265,4265,4265,0
|
|
20240509,164600,1428573910,4265,4265,4265,4265,0
|
|
20240509,164500,1428573910,4265,4265,4265,4265,0
|
|
20240509,164400,1428573910,4265,4265,4265,4265,0
|
|
20240509,164300,1428573910,4265,4265,4265,4265,0
|
|
20240509,164200,1428573910,4265,4265,4265,4265,0
|
|
20240509,164100,1428573910,4265,4265,4265,4265,0
|
|
20240509,164000,1428573910,4265,4265,4265,4265,0
|
|
20240509,163900,1428573910,4265,4265,4265,4265,0
|
|
20240509,163800,1428573910,4265,4265,4265,4265,0
|
|
20240509,163700,1428573910,4265,4265,4265,4265,0
|
|
20240509,163600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,163500,1428573910,4265,4265,4265,4265,0
|
|
20240509,163400,1428573910,4265,4265,4265,4265,0
|
|
20240509,163300,1428573910,4265,4265,4265,4265,0
|
|
20240509,163200,1428573910,4265,4265,4265,4265,0
|
|
20240509,163100,1428573910,4265,4265,4265,4265,0
|
|
20240509,163000,1428573910,4265,4265,4265,4265,0
|
|
20240509,162900,1428573910,4265,4265,4265,4265,0
|
|
20240509,162800,1428573910,4265,4265,4265,4265,0
|
|
20240509,162700,1428573910,4265,4265,4265,4265,0
|
|
20240509,162600,1428573910,4265,4265,4265,4265,0
|
|
20240509,162500,1428573910,4265,4265,4265,4265,0
|
|
20240509,162400,1428573910,4265,4265,4265,4265,0
|
|
20240509,162300,1428573910,4265,4265,4265,4265,0
|
|
20240509,162200,1428573910,4265,4265,4265,4265,0
|
|
20240509,162100,1428573910,4265,4265,4265,4265,0
|
|
20240509,162000,1428573910,4265,4265,4265,4265,0
|
|
20240509,161900,1428573910,4265,4265,4265,4265,0
|
|
20240509,161800,1428573910,4265,4265,4265,4265,0
|
|
20240509,161700,1428573910,4265,4265,4265,4265,0
|
|
20240509,161600,1428573910,4265,4265,4265,4265,0
|
|
20240509,161500,1428573910,4265,4265,4265,4265,0
|
|
20240509,161400,1428573910,4265,4265,4265,4265,0
|
|
20240509,161300,1428573910,4265,4265,4265,4265,0
|
|
20240509,161200,1428573910,4265,4265,4265,4265,0
|
|
20240509,161100,1428573910,4265,4265,4265,4265,0
|
|
20240509,161000,1428573910,4265,4265,4265,4265,0
|
|
20240509,160900,1428573910,4265,4265,4265,4265,0
|
|
20240509,160800,1428573910,4265,4265,4265,4265,0
|
|
20240509,160700,1428573910,4265,4265,4265,4265,0
|
|
20240509,160600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,160500,1428573910,4265,4265,4265,4265,0
|
|
20240509,160400,1428573910,4265,4265,4265,4265,0
|
|
20240509,160300,1428573910,4265,4265,4265,4265,0
|
|
20240509,160200,1428573910,4265,4265,4265,4265,0
|
|
20240509,160100,1428573910,4265,4265,4265,4265,0
|
|
20240509,160000,1428573910,4265,4265,4265,4265,0
|
|
20240509,155900,1428573910,4265,4265,4265,4265,0
|
|
20240509,155800,1428573910,4265,4265,4265,4265,0
|
|
20240509,155700,1428573910,4265,4265,4265,4265,0
|
|
20240509,155600,1428573910,4265,4265,4265,4265,0
|
|
20240509,155500,1428573910,4265,4265,4265,4265,0
|
|
20240509,155400,1428573910,4265,4265,4265,4265,0
|
|
20240509,155300,1428573910,4265,4265,4265,4265,0
|
|
20240509,155200,1428573910,4265,4265,4265,4265,0
|
|
20240509,155100,1428573910,4265,4265,4265,4265,0
|
|
20240509,155000,1428573910,4265,4265,4265,4265,0
|
|
20240509,154900,1428573910,4265,4265,4265,4265,0
|
|
20240509,154800,1428573910,4265,4265,4265,4265,0
|
|
20240509,154700,1428573910,4265,4265,4265,4265,0
|
|
20240509,154600,1428573910,4265,4265,4265,4265,0
|
|
20240509,154500,1428573910,4265,4265,4265,4265,0
|
|
20240509,154400,1428573910,4265,4265,4265,4265,0
|
|
20240509,154300,1428573910,4265,4265,4265,4265,0
|
|
20240509,154200,1428573910,4265,4265,4265,4265,0
|
|
20240509,154100,1428573910,4265,4265,4265,4265,0
|
|
20240509,154000,1428573910,4265,4265,4265,4265,0
|
|
20240509,153900,1428573910,4265,4265,4265,4265,0
|
|
20240509,153800,1428573910,4265,4265,4265,4265,0
|
|
20240509,153700,1428573910,4265,4265,4265,4265,0
|
|
20240509,153600,1428573910,4265,4265,4265,4265,1040
|
|
20240509,153500,1428573910,4265,4265,4265,4265,0
|
|
20240509,153400,1428573910,4265,4265,4265,4265,0
|
|
20240509,153300,1428573910,4265,4265,4265,4265,0
|
|
20240509,153200,1428573910,4265,4265,4265,4265,0
|
|
20240509,153100,1428573910,4265,4265,4265,4265,0
|
|
20240509,153000,1428573910,4265,4265,4265,4265,1040
|
|
20240509,152900,1424138310,4270,4270,4270,4270,0
|
|
20240509,152800,1424138310,4270,4270,4270,4270,0
|
|
20240509,152700,1424138310,4270,4270,4270,4270,0
|
|
20240509,152600,1424138310,4270,4270,4270,4270,0
|
|
20240509,152500,1424138310,4270,4270,4270,4270,0
|
|
20240509,152400,1424138310,4270,4270,4270,4270,0
|
|
20240509,152300,1424138310,4270,4270,4270,4270,0
|
|
20240509,152200,1424138310,4270,4270,4270,4270,0
|
|
20240509,152100,1424138310,4270,4270,4270,4270,0
|
|
20240509,152000,1424138310,4270,4270,4270,4270,0
|
|
20240509,151900,1424138310,4270,4265,4270,4250,2265
|
|
20240509,151800,1414501465,4265,4260,4265,4260,801
|
|
20240509,151700,1411088865,4260,4265,4265,4260,41
|
|
20240509,151600,1410914155,4265,4270,4270,4260,758
|
|
20240509,151500,1407684940,4260,4270,4270,4260,733
|
|
20240509,151400,1404562350,4260,4270,4270,4260,934
|
|
20240509,151300,1400581615,4270,4265,4270,4265,925
|
|
20240509,151200,1396635420,4265,4270,4270,4265,432
|
|
20240509,151100,1394791635,4270,4270,4280,4270,1226
|
|
20240509,151000,1389547000,4270,4280,4280,4270,737
|
|
20240509,150900,1386399960,4270,4270,4270,4270,932
|
|
20240509,150800,1382420320,4280,4280,4280,4280,100
|
|
20240509,150700,1381992320,4280,4280,4280,4280,403
|
|
20240509,150600,1380267480,4280,4270,4280,4270,733
|
|
20240509,150500,1377137560,4270,4275,4280,4270,2716
|
|
20240509,150400,1365530190,4275,4275,4275,4275,1496
|
|
20240509,150300,1359134790,4275,4275,4275,4275,1437
|
|
20240509,150200,1352991615,4275,4275,4275,4275,1192
|
|
20240509,150100,1347895815,4280,4280,4280,4280,685
|
|
20240509,150000,1344964015,4285,4270,4285,4270,1402
|
|
20240509,145900,1338967425,4295,4260,4295,4260,458
|
|
20240509,145800,1337009060,4260,4260,4285,4260,6458
|
|
20240509,145700,1309497955,4260,4285,4285,4260,733
|
|
20240509,145600,1306375350,4265,4265,4270,4265,901
|
|
20240509,145500,1302531745,4270,4280,4280,4270,1932
|
|
20240509,145400,1294273250,4280,4280,4280,4280,0
|
|
20240509,145300,1294273250,4280,4295,4300,4270,2598
|
|
20240509,145200,1283152800,4295,4295,4295,4295,973
|
|
20240509,145100,1278973765,4290,4295,4300,4290,4645
|
|
20240509,145000,1259023305,4290,4285,4290,4280,3499
|
|
20240509,144900,1244019950,4290,4290,4290,4290,24
|
|
20240509,144800,1243916990,4275,4275,4285,4275,2021
|
|
20240509,144700,1235267490,4280,4260,4280,4260,1199
|
|
20240509,144600,1230155635,4255,4255,4255,4255,732
|
|
20240509,144500,1227040975,4275,4250,4275,4250,1904
|
|
20240509,144400,1218924625,4250,4250,4250,4250,168
|
|
20240509,144300,1218210625,4250,4250,4250,4250,732
|
|
20240509,144200,1215099625,4255,4255,4255,4255,732
|
|
20240509,144100,1211984965,4250,4250,4250,4250,732
|
|
20240509,144000,1208873965,4270,4270,4270,4270,1
|
|
20240509,143900,1208869695,4250,4250,4250,4250,732
|
|
20240509,143800,1205758695,4255,4255,4255,4255,903
|
|
20240509,143700,1201916430,4255,4255,4255,4255,784
|
|
20240509,143600,1198580510,4270,4270,4270,4255,1256
|
|
20240509,143500,1193228380,4275,4265,4275,4265,513
|
|
20240509,143400,1191040275,4265,4250,4265,4250,739
|
|
20240509,143300,1187899420,4250,4250,4250,4250,732
|
|
20240509,143200,1184788420,4245,4240,4245,4240,919
|
|
20240509,143100,1180888120,4240,4240,4240,4240,732
|
|
20240509,143000,1177784440,4240,4240,4240,4240,0
|
|
20240509,142900,1177784440,4240,4245,4245,4240,887
|
|
20240509,142800,1174022785,4245,4245,4245,4245,732
|
|
20240509,142700,1170915445,4265,4260,4265,4260,2989
|
|
20240509,142600,1158179005,4260,4260,4260,4260,5
|
|
20240509,142500,1158157705,4240,4240,4240,4240,732
|
|
20240509,142400,1155054025,4240,4240,4240,4240,732
|
|
20240509,142300,1151950345,4260,4235,4260,4235,907
|
|
20240509,142200,1148109125,4235,4235,4235,4235,732
|
|
20240509,142100,1145009105,4240,4240,4240,4240,0
|
|
20240509,142000,1145009105,4240,4245,4260,4240,1019
|
|
20240509,141900,1140687005,4245,4245,4245,4245,732
|
|
20240509,141800,1137579665,4245,4260,4260,4245,734
|
|
20240509,141700,1134463820,4245,4260,4260,4245,905
|
|
20240509,141600,1130622020,4245,4245,4245,4245,0
|
|
20240509,141500,1130622020,4245,4250,4260,4245,1033
|
|
20240509,141400,1126236795,4250,4250,4250,4245,1007
|
|
20240509,141300,1121960710,4250,4235,4250,4235,987
|
|
20240509,141200,1117778180,4235,4240,4240,4235,3068
|
|
20240509,141100,1104778525,4240,4240,4240,4240,174
|
|
20240509,141000,1104040765,4240,4240,4240,4240,747
|
|
20240509,140900,1100873485,4240,4235,4240,4235,774
|
|
20240509,140800,1097595585,4230,4230,4230,4230,908
|
|
20240509,140700,1093754745,4225,4230,4230,4225,436
|
|
20240509,140600,1091911115,4230,4235,4235,4230,742
|
|
20240509,140500,1088772405,4230,4230,4230,4230,3086
|
|
20240509,140400,1075718625,4230,4230,4230,4230,2
|
|
20240509,140300,1075710165,4230,4230,4230,4230,207
|
|
20240509,140200,1074834555,4230,4230,4230,4230,430
|
|
20240509,140100,1073015655,4230,4230,4230,4230,502
|
|
20240509,140000,1070892195,4230,4230,4230,4230,732
|
|
20240509,135900,1067795835,4230,4230,4235,4230,3549
|
|
20240509,135800,1052780365,4230,4235,4235,4230,662
|
|
20240509,135700,1049979295,4240,4235,4240,4235,473
|
|
20240509,135600,1047975640,4230,4230,4235,4230,1267
|
|
20240509,135500,1042614435,4230,4230,4230,4230,3205
|
|
20240509,135400,1029057285,4235,4235,4235,4235,1
|
|
20240509,135300,1029053050,4230,4240,4240,4230,230
|
|
20240509,135200,1028078350,4240,4240,4240,4240,2043
|
|
20240509,135100,1019416030,4235,4235,4235,4235,732
|
|
20240509,135000,1016316010,4235,4235,4240,4235,1035
|
|
20240509,134900,1011932210,4235,4240,4240,4235,289
|
|
20240509,134800,1010707590,4240,4240,4240,4240,101
|
|
20240509,134700,1010279350,4230,4235,4235,4230,1684
|
|
20240509,134600,1003151270,4235,4235,4235,4235,110
|
|
20240509,134500,1002685420,4235,4235,4235,4235,732
|
|
20240509,134400,999585400,4235,4235,4235,4235,908
|
|
20240509,134300,995740020,4235,4235,4235,4235,0
|
|
20240509,134200,995740020,4235,4230,4235,4230,3853
|
|
20240509,134100,979436890,4230,4230,4230,4230,3
|
|
20240509,134000,979424200,4230,4230,4230,4230,1288
|
|
20240509,133900,973975960,4230,4230,4230,4230,732
|
|
20240509,133800,970879600,4230,4235,4235,4230,195
|
|
20240509,133700,970054330,4230,4230,4230,4230,732
|
|
20240509,133600,966957970,4245,4230,4245,4230,734
|
|
20240509,133500,963853135,4245,4230,4245,4230,933
|
|
20240509,133400,959906200,4230,4230,4230,4230,100
|
|
20240509,133300,959483200,4230,4230,4230,4230,732
|
|
20240509,133200,956386840,4235,4240,4240,4235,955
|
|
20240509,133100,952341300,4245,4240,4245,4230,955
|
|
20240509,133000,948299425,4230,4230,4240,4230,1822
|
|
20240509,132900,940582365,4240,4230,4240,4230,335
|
|
20240509,132800,939165140,4230,4235,4235,4230,3319
|
|
20240509,132700,925118235,4235,4240,4240,4235,1666
|
|
20240509,132600,918062055,4240,4240,4240,4235,3286
|
|
20240509,132500,904134085,4240,4245,4245,4240,1983
|
|
20240509,132400,895722970,4250,4250,4250,4250,4
|
|
20240509,132300,895705970,4250,4250,4250,4245,833
|
|
20240509,132200,892169385,4250,4250,4250,4245,874
|
|
20240509,132100,888458545,4245,4245,4245,4245,782
|
|
20240509,132000,885138955,4245,4250,4250,4245,1643
|
|
20240509,131900,878161205,4250,4250,4250,4250,99
|
|
20240509,131800,877740455,4250,4250,4250,4245,1984
|
|
20240509,131700,869317615,4245,4250,4250,4245,1451
|
|
20240509,131600,863154525,4250,4245,4250,4245,1868
|
|
20240509,131500,855224715,4240,4235,4240,4235,1710
|
|
20240509,131400,847981245,4235,4225,4235,4225,2688
|
|
20240509,131300,836606025,4230,4230,4230,4230,2177
|
|
20240509,131200,827397315,4230,4245,4245,4230,9244
|
|
20240509,131100,788264360,4240,4245,4245,4240,4153
|
|
20240509,131000,770655370,4245,4245,4245,4245,4125
|
|
20240509,130900,753144745,4245,4245,4245,4245,732
|
|
20240509,130800,750037405,4245,4255,4255,4245,1037
|
|
20240509,130700,745630645,4250,4265,4265,4250,7827
|
|
20240509,130600,712350415,4260,4260,4260,4260,732
|
|
20240509,130500,709232095,4260,4260,4260,4260,187
|
|
20240509,130400,708435475,4260,4260,4260,4260,732
|
|
20240509,130300,705317155,4260,4275,4275,4260,742
|
|
20240509,130200,702156085,4275,4265,4275,4260,1590
|
|
20240509,130100,695374635,4260,4260,4260,4260,539
|
|
20240509,130000,693078495,4255,4260,4260,4255,2480
|
|
20240509,125900,682522360,4260,4260,4260,4255,1440
|
|
20240509,125800,676391620,4260,4265,4265,4260,952
|
|
20240509,125700,672335600,4260,4260,4260,4260,1332
|
|
20240509,125600,666661280,4265,4270,4270,4265,5158
|
|
20240509,125500,644654175,4270,4280,4280,4270,755
|
|
20240509,125400,641430095,4270,4270,4270,4270,1432
|
|
20240509,125300,635315455,4270,4265,4270,4265,1452
|
|
20240509,125200,629120655,4265,4270,4270,4265,4074
|
|
20240509,125100,611731540,4275,4280,4280,4275,2348
|
|
20240509,125000,601693815,4280,4285,4285,4280,1861
|
|
20240509,124900,593727115,4285,4290,4295,4285,1369
|
|
20240509,124800,587852345,4295,4295,4295,4290,933
|
|
20240509,124700,583848770,4295,4285,4295,4285,1159
|
|
20240509,124600,578879020,4285,4290,4290,4285,665
|
|
20240509,124500,576027440,4290,4285,4290,4285,2331
|
|
20240509,124400,566038935,4285,4285,4290,4285,1377
|
|
20240509,124300,560132660,4285,4280,4285,4280,2173
|
|
20240509,124200,550821855,4280,4280,4280,4280,2211
|
|
20240509,124100,541358775,4280,4280,4280,4280,492
|
|
20240509,124000,539253015,4280,4285,4290,4280,1084
|
|
20240509,123900,534612020,4285,4280,4285,4280,738
|
|
20240509,123800,531453355,4280,4285,4285,4280,846
|
|
20240509,123700,527828265,4285,4290,4290,4285,130
|
|
20240509,123600,527271115,4290,4290,4290,4290,116
|
|
20240509,123500,526773475,4285,4285,4285,4280,1160
|
|
20240509,123400,521806715,4285,4285,4285,4285,2015
|
|
20240509,123300,513172440,4285,4285,4285,4285,1203
|
|
20240509,123200,508017585,4290,4295,4295,4290,3060
|
|
20240509,123100,494890145,4295,4295,4300,4295,885
|
|
20240509,123000,491089020,4290,4300,4300,4290,619
|
|
20240509,122900,488431750,4295,4305,4305,4295,770
|
|
20240509,122800,485124405,4300,4300,4300,4300,702
|
|
20240509,122700,482105805,4300,4300,4300,4300,30
|
|
20240509,122600,481976805,4295,4295,4320,4295,1925
|
|
20240509,122500,473683930,4295,4295,4300,4295,1351
|
|
20240509,122400,467880885,4300,4310,4310,4300,9221
|
|
20240509,122300,428180790,4315,4315,4315,4315,0
|
|
20240509,122200,428180790,4315,4325,4325,4315,3352
|
|
20240509,122100,413716185,4320,4325,4325,4320,1622
|
|
20240509,122000,406706355,4340,4320,4340,4320,803
|
|
20240509,121900,403237375,4320,4320,4320,4320,732
|
|
20240509,121800,400075135,4320,4320,4320,4320,0
|
|
20240509,121700,400075135,4320,4325,4325,4320,842
|
|
20240509,121600,396434035,4325,4325,4325,4325,732
|
|
20240509,121500,393268135,4325,4325,4325,4325,732
|
|
20240509,121400,390102235,4325,4325,4325,4325,0
|
|
20240509,121300,390102235,4325,4325,4325,4325,732
|
|
20240509,121200,386936335,4325,4340,4340,4325,742
|
|
20240509,121100,383727035,4330,4330,4330,4330,732
|
|
20240509,121000,380557475,4330,4330,4330,4330,962
|
|
20240509,120900,376392015,4335,4335,4335,4335,4
|
|
20240509,120800,376374675,4335,4335,4335,4335,733
|
|
20240509,120700,373197120,4340,4340,4340,4340,879
|
|
20240509,120600,369382260,4340,4340,4340,4340,38
|
|
20240509,120500,369217340,4340,4340,4340,4340,0
|
|
20240509,120400,369217340,4340,4340,4340,4340,0
|
|
20240509,120300,369217340,4340,4340,4340,4340,160
|
|
20240509,120200,368522940,4340,4340,4340,4340,205
|
|
20240509,120100,367633240,4345,4345,4345,4345,0
|
|
20240509,120000,367633240,4345,4345,4345,4345,0
|
|
20240509,115900,367633240,4345,4345,4345,4345,99
|
|
20240509,115800,367203085,4350,4350,4350,4350,0
|
|
20240509,115700,367203085,4350,4350,4350,4350,0
|
|
20240509,115600,367203085,4350,4350,4350,4350,0
|
|
20240509,115500,367203085,4350,4350,4350,4350,218
|
|
20240509,115400,366254785,4350,4350,4350,4350,0
|
|
20240509,115300,366254785,4350,4350,4350,4350,678
|
|
20240509,115200,363305485,4340,4340,4340,4340,0
|
|
20240509,115100,363305485,4340,4340,4340,4340,0
|
|
20240509,115000,363305485,4340,4340,4340,4340,0
|
|
20240509,114900,363305485,4340,4340,4340,4340,0
|
|
20240509,114800,363305485,4340,4340,4340,4340,350
|
|
20240509,114700,361786485,4340,4340,4340,4340,0
|
|
20240509,114600,361786485,4340,4340,4340,4340,0
|
|
20240509,114500,361786485,4340,4340,4340,4340,0
|
|
20240509,114400,361786485,4340,4340,4340,4340,0
|
|
20240509,114300,361786485,4340,4340,4340,4340,114
|
|
20240509,114200,361291725,4340,4340,4340,4340,0
|
|
20240509,114100,361291725,4340,4340,4340,4340,125
|
|
20240509,114000,360749225,4340,4340,4340,4340,783
|
|
20240509,113900,357351005,4340,4340,4340,4340,0
|
|
20240509,113800,357351005,4340,4340,4340,4340,0
|
|
20240509,113700,357351005,4340,4340,4340,4340,0
|
|
20240509,113600,357351005,4340,4340,4340,4340,0
|
|
20240509,113500,357351005,4340,4340,4340,4340,100
|
|
20240509,113400,356917005,4345,4345,4345,4345,0
|
|
20240509,113300,356917005,4345,4345,4345,4345,1
|
|
20240509,113200,356912660,4345,4345,4345,4340,685
|
|
20240509,113100,353937700,4340,4340,4340,4340,373
|
|
20240509,113000,352318880,4340,4345,4350,4340,5884
|
|
20240509,112900,326756875,4350,4350,4350,4350,0
|
|
20240509,112800,326756875,4350,4350,4350,4350,2
|
|
20240509,112700,326748175,4350,4350,4350,4350,30
|
|
20240509,112600,326617675,4350,4350,4350,4350,0
|
|
20240509,112500,326617675,4350,4350,4350,4350,50
|
|
20240509,112400,326400175,4345,4345,4345,4345,0
|
|
20240509,112300,326400175,4345,4345,4345,4345,0
|
|
20240509,112200,326400175,4345,4345,4345,4345,121
|
|
20240509,112100,325874430,4345,4350,4350,4345,201
|
|
20240509,112000,325000205,4350,4350,4355,4350,321
|
|
20240509,111900,323603605,4355,4355,4355,4355,30
|
|
20240509,111800,323472955,4355,4360,4360,4355,131
|
|
20240509,111700,322902445,4360,4360,4360,4360,26
|
|
20240509,111600,322789085,4355,4355,4355,4355,0
|
|
20240509,111500,322789085,4355,4355,4355,4355,0
|
|
20240509,111400,322789085,4355,4355,4355,4355,0
|
|
20240509,111300,322789085,4355,4355,4355,4355,0
|
|
20240509,111200,322789085,4355,4355,4355,4355,0
|
|
20240509,111100,322789085,4355,4355,4355,4355,58
|
|
20240509,111000,322536495,4365,4365,4365,4365,0
|
|
20240509,110900,322536495,4365,4365,4365,4365,1
|
|
20240509,110800,322532130,4345,4345,4345,4345,4946
|
|
20240509,110700,301041760,4345,4345,4345,4345,0
|
|
20240509,110600,301041760,4345,4345,4345,4345,31
|
|
20240509,110500,300907065,4345,4345,4345,4345,1
|
|
20240509,110400,300902720,4345,4345,4345,4345,115
|
|
20240509,110300,300403045,4345,4345,4345,4345,30
|
|
20240509,110200,300272695,4345,4340,4345,4340,333
|
|
20240509,110100,298825910,4345,4345,4345,4345,0
|
|
20240509,110000,298825910,4345,4345,4345,4345,584
|
|
20240509,105900,296288430,4340,4340,4340,4340,200
|
|
20240509,105800,295420430,4340,4340,4340,4340,0
|
|
20240509,105700,295420430,4340,4340,4340,4340,0
|
|
20240509,105600,295420430,4340,4340,4340,4340,309
|
|
20240509,105500,294079370,4340,4340,4340,4340,0
|
|
20240509,105400,294079370,4340,4340,4340,4340,800
|
|
20240509,105300,290607370,4340,4340,4340,4340,0
|
|
20240509,105200,290607370,4340,4340,4340,4340,0
|
|
20240509,105100,290607370,4340,4340,4340,4340,20
|
|
20240509,105000,290520570,4340,4330,4340,4330,1300
|
|
20240509,104900,284880570,4325,4325,4325,4325,128
|
|
20240509,104800,284326970,4325,4330,4330,4325,266
|
|
20240509,104700,283176365,4325,4325,4325,4325,129
|
|
20240509,104600,282618440,4325,4325,4325,4325,0
|
|
20240509,104500,282618440,4325,4325,4325,4325,0
|
|
20240509,104400,282618440,4325,4325,4325,4325,0
|
|
20240509,104300,282618440,4325,4325,4325,4325,303
|
|
20240509,104200,281307965,4325,4325,4325,4325,239
|
|
20240509,104100,280274290,4325,4330,4330,4325,322
|
|
20240509,104000,278880595,4345,4345,4345,4345,0
|
|
20240509,103900,278880595,4345,4345,4345,4345,0
|
|
20240509,103800,278880595,4345,4345,4345,4345,1
|
|
20240509,103700,278876250,4330,4330,4330,4330,287
|
|
20240509,103600,277633540,4330,4330,4330,4330,786
|
|
20240509,103500,274230160,4330,4330,4330,4330,336
|
|
20240509,103400,272775280,4345,4345,4345,4345,0
|
|
20240509,103300,272775280,4345,4345,4345,4345,170
|
|
20240509,103200,272036630,4345,4335,4345,4335,112
|
|
20240509,103100,271551100,4340,4330,4340,4330,1702
|
|
20240509,103000,264167440,4320,4320,4320,4320,0
|
|
20240509,102900,264167440,4320,4320,4320,4320,0
|
|
20240509,102800,264167440,4320,4320,4320,4320,0
|
|
20240509,102700,264167440,4320,4320,4320,4320,316
|
|
20240509,102600,262802320,4320,4320,4320,4320,1350
|
|
20240509,102500,256970320,4325,4325,4325,4325,2035
|
|
20240509,102400,248168945,4330,4330,4330,4330,0
|
|
20240509,102300,248168945,4330,4330,4330,4330,0
|
|
20240509,102200,248168945,4330,4330,4330,4330,0
|
|
20240509,102100,248168945,4330,4330,4330,4330,114
|
|
20240509,102000,247675325,4325,4325,4325,4325,0
|
|
20240509,101900,247675325,4325,4325,4325,4325,0
|
|
20240509,101800,247675325,4325,4325,4325,4325,0
|
|
20240509,101700,247675325,4325,4325,4325,4325,0
|
|
20240509,101600,247675325,4325,4335,4340,4325,2031
|
|
20240509,101500,238871235,4320,4320,4320,4320,10
|
|
20240509,101400,238828035,4320,4320,4320,4320,2
|
|
20240509,101300,238819395,4325,4330,4330,4325,628
|
|
20240509,101200,236103120,4325,4325,4325,4325,0
|
|
20240509,101100,236103120,4325,4325,4325,4325,130
|
|
20240509,101000,235540870,4330,4330,4330,4330,601
|
|
20240509,100900,232938540,4335,4335,4335,4335,50
|
|
20240509,100800,232721790,4335,4335,4335,4335,154
|
|
20240509,100700,232054200,4335,4335,4335,4335,10
|
|
20240509,100600,232010850,4335,4335,4335,4335,0
|
|
20240509,100500,232010850,4335,4335,4335,4335,31
|
|
20240509,100400,231876465,4330,4330,4330,4330,25
|
|
20240509,100300,231768215,4335,4330,4335,4330,787
|
|
20240509,100200,228360500,4330,4330,4330,4330,1
|
|
20240509,100100,228356170,4330,4335,4335,4325,1315
|
|
20240509,100000,222662720,4330,4340,4340,4330,5515
|
|
20240509,095900,198758185,4345,4345,4345,4345,95
|
|
20240509,095800,198345410,4340,4345,4345,4340,497
|
|
20240509,095700,196187780,4345,4350,4350,4345,135
|
|
20240509,095600,195600975,4360,4360,4360,4360,2
|
|
20240509,095500,195592255,4360,4360,4360,4360,11
|
|
20240509,095400,195544295,4365,4365,4365,4365,27
|
|
20240509,095300,195426440,4340,4340,4340,4340,0
|
|
20240509,095200,195426440,4340,4340,4340,4340,127
|
|
20240509,095100,194875260,4345,4365,4365,4345,939
|
|
20240509,095000,190794995,4365,4365,4365,4365,21
|
|
20240509,094900,190703330,4345,4350,4350,4345,2036
|
|
20240509,094800,181847495,4350,4355,4355,4350,346
|
|
20240509,094700,180341245,4350,4355,4355,4350,1799
|
|
20240509,094600,172506905,4360,4360,4360,4360,126
|
|
20240509,094500,171957545,4365,4370,4370,4365,73
|
|
20240509,094400,171638850,4370,4370,4370,4370,50
|
|
20240509,094300,171420350,4375,4375,4375,4375,10
|
|
20240509,094200,171376600,4370,4365,4370,4365,161
|
|
20240509,094100,170673685,4360,4375,4375,4355,10127
|
|
20240509,094000,126542495,4375,4380,4380,4375,556
|
|
20240509,093900,124107965,4380,4380,4380,4380,2
|
|
20240509,093800,124099205,4380,4380,4380,4380,14
|
|
20240509,093700,124037885,4380,4380,4380,4380,30
|
|
20240509,093600,123906485,4380,4380,4380,4380,168
|
|
20240509,093500,123170645,4380,4375,4380,4375,393
|
|
20240509,093400,121449525,4370,4370,4370,4370,190
|
|
20240509,093300,120619225,4375,4370,4375,4370,42
|
|
20240509,093200,120435635,4370,4375,4375,4370,141
|
|
20240509,093100,119819085,4375,4375,4375,4375,48
|
|
20240509,093000,119609085,4365,4365,4365,4365,1007
|
|
20240509,092900,115213530,4365,4365,4365,4365,105
|
|
20240509,092800,114755205,4365,4365,4365,4365,0
|
|
20240509,092700,114755205,4365,4370,4370,4365,386
|
|
20240509,092600,113069885,4365,4365,4365,4365,5
|
|
20240509,092500,113048060,4365,4365,4365,4365,46
|
|
20240509,092400,112847270,4365,4365,4365,4365,594
|
|
20240509,092300,110254460,4365,4365,4365,4360,1347
|
|
20240509,092200,104379880,4360,4360,4360,4360,44
|
|
20240509,092100,104188040,4350,4350,4355,4350,128
|
|
20240509,092000,103630925,4345,4375,4375,4345,1477
|
|
20240509,091900,97180320,4380,4380,4380,4380,126
|
|
20240509,091800,96628440,4380,4375,4380,4375,2060
|
|
20240509,091700,87609750,4375,4375,4375,4375,349
|
|
20240509,091600,86082875,4370,4370,4375,4370,766
|
|
20240509,091500,82735430,4365,4365,4365,4365,521
|
|
20240509,091400,80461265,4365,4365,4365,4365,1
|
|
20240509,091300,80456900,4365,4360,4365,4360,51
|
|
20240509,091200,80234535,4360,4360,4360,4360,704
|
|
20240509,091100,77165095,4360,4360,4360,4360,1742
|
|
20240509,091000,69569975,4360,4355,4360,4355,2021
|
|
20240509,090900,60762665,4360,4345,4360,4345,3247
|
|
20240509,090800,46648135,4345,4345,4345,4345,1685
|
|
20240509,090700,39326810,4340,4340,4340,4340,311
|
|
20240509,090600,37977070,4315,4335,4335,4310,276
|
|
20240509,090500,36783150,4300,4335,4335,4295,5511
|
|
20240509,090400,12974900,4335,4335,4335,4335,63
|
|
20240509,090300,12701795,4335,4335,4335,4330,1047
|
|
20240509,090200,8163545,4340,4345,4345,4340,98
|
|
20240509,090100,7738210,4345,4350,4385,4345,1676
|
|
20240509,090000,443700,4350,4350,4350,4350,102
|