639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,193600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,193500,4112633870,3960,3960,3960,3960,0
|
|
20240510,193400,4112633870,3960,3960,3960,3960,0
|
|
20240510,193300,4112633870,3960,3960,3960,3960,0
|
|
20240510,193200,4112633870,3960,3960,3960,3960,0
|
|
20240510,193100,4112633870,3960,3960,3960,3960,0
|
|
20240510,193000,4112633870,3960,3960,3960,3960,0
|
|
20240510,192900,4112633870,3960,3960,3960,3960,0
|
|
20240510,192800,4112633870,3960,3960,3960,3960,0
|
|
20240510,192700,4112633870,3960,3960,3960,3960,0
|
|
20240510,192600,4112633870,3960,3960,3960,3960,0
|
|
20240510,192500,4112633870,3960,3960,3960,3960,0
|
|
20240510,192400,4112633870,3960,3960,3960,3960,0
|
|
20240510,192300,4112633870,3960,3960,3960,3960,0
|
|
20240510,192200,4112633870,3960,3960,3960,3960,0
|
|
20240510,192100,4112633870,3960,3960,3960,3960,0
|
|
20240510,192000,4112633870,3960,3960,3960,3960,0
|
|
20240510,191900,4112633870,3960,3960,3960,3960,0
|
|
20240510,191800,4112633870,3960,3960,3960,3960,0
|
|
20240510,191700,4112633870,3960,3960,3960,3960,0
|
|
20240510,191600,4112633870,3960,3960,3960,3960,0
|
|
20240510,191500,4112633870,3960,3960,3960,3960,0
|
|
20240510,191400,4112633870,3960,3960,3960,3960,0
|
|
20240510,191300,4112633870,3960,3960,3960,3960,0
|
|
20240510,191200,4112633870,3960,3960,3960,3960,0
|
|
20240510,191100,4112633870,3960,3960,3960,3960,0
|
|
20240510,191000,4112633870,3960,3960,3960,3960,0
|
|
20240510,190900,4112633870,3960,3960,3960,3960,0
|
|
20240510,190800,4112633870,3960,3960,3960,3960,0
|
|
20240510,190700,4112633870,3960,3960,3960,3960,0
|
|
20240510,190600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,190500,4112633870,3960,3960,3960,3960,0
|
|
20240510,190400,4112633870,3960,3960,3960,3960,0
|
|
20240510,190300,4112633870,3960,3960,3960,3960,0
|
|
20240510,190200,4112633870,3960,3960,3960,3960,0
|
|
20240510,190100,4112633870,3960,3960,3960,3960,0
|
|
20240510,190000,4112633870,3960,3960,3960,3960,0
|
|
20240510,185900,4112633870,3960,3960,3960,3960,0
|
|
20240510,185800,4112633870,3960,3960,3960,3960,0
|
|
20240510,185700,4112633870,3960,3960,3960,3960,0
|
|
20240510,185600,4112633870,3960,3960,3960,3960,0
|
|
20240510,185500,4112633870,3960,3960,3960,3960,0
|
|
20240510,185400,4112633870,3960,3960,3960,3960,0
|
|
20240510,185300,4112633870,3960,3960,3960,3960,0
|
|
20240510,185200,4112633870,3960,3960,3960,3960,0
|
|
20240510,185100,4112633870,3960,3960,3960,3960,0
|
|
20240510,185000,4112633870,3960,3960,3960,3960,0
|
|
20240510,184900,4112633870,3960,3960,3960,3960,0
|
|
20240510,184800,4112633870,3960,3960,3960,3960,0
|
|
20240510,184700,4112633870,3960,3960,3960,3960,0
|
|
20240510,184600,4112633870,3960,3960,3960,3960,0
|
|
20240510,184500,4112633870,3960,3960,3960,3960,0
|
|
20240510,184400,4112633870,3960,3960,3960,3960,0
|
|
20240510,184300,4112633870,3960,3960,3960,3960,0
|
|
20240510,184200,4112633870,3960,3960,3960,3960,0
|
|
20240510,184100,4112633870,3960,3960,3960,3960,0
|
|
20240510,184000,4112633870,3960,3960,3960,3960,0
|
|
20240510,183900,4112633870,3960,3960,3960,3960,0
|
|
20240510,183800,4112633870,3960,3960,3960,3960,0
|
|
20240510,183700,4112633870,3960,3960,3960,3960,0
|
|
20240510,183600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,183500,4112633870,3960,3960,3960,3960,0
|
|
20240510,183400,4112633870,3960,3960,3960,3960,0
|
|
20240510,183300,4112633870,3960,3960,3960,3960,0
|
|
20240510,183200,4112633870,3960,3960,3960,3960,0
|
|
20240510,183100,4112633870,3960,3960,3960,3960,0
|
|
20240510,183000,4112633870,3960,3960,3960,3960,0
|
|
20240510,182900,4112633870,3960,3960,3960,3960,0
|
|
20240510,182800,4112633870,3960,3960,3960,3960,0
|
|
20240510,182700,4112633870,3960,3960,3960,3960,0
|
|
20240510,182600,4112633870,3960,3960,3960,3960,0
|
|
20240510,182500,4112633870,3960,3960,3960,3960,0
|
|
20240510,182400,4112633870,3960,3960,3960,3960,0
|
|
20240510,182300,4112633870,3960,3960,3960,3960,0
|
|
20240510,182200,4112633870,3960,3960,3960,3960,0
|
|
20240510,182100,4112633870,3960,3960,3960,3960,0
|
|
20240510,182000,4112633870,3960,3960,3960,3960,0
|
|
20240510,181900,4112633870,3960,3960,3960,3960,0
|
|
20240510,181800,4112633870,3960,3960,3960,3960,0
|
|
20240510,181700,4112633870,3960,3960,3960,3960,0
|
|
20240510,181600,4112633870,3960,3960,3960,3960,0
|
|
20240510,181500,4112633870,3960,3960,3960,3960,0
|
|
20240510,181400,4112633870,3960,3960,3960,3960,0
|
|
20240510,181300,4112633870,3960,3960,3960,3960,0
|
|
20240510,181200,4112633870,3960,3960,3960,3960,0
|
|
20240510,181100,4112633870,3960,3960,3960,3960,0
|
|
20240510,181000,4112633870,3960,3960,3960,3960,0
|
|
20240510,180900,4112633870,3960,3960,3960,3960,0
|
|
20240510,180800,4112633870,3960,3960,3960,3960,0
|
|
20240510,180700,4112633870,3960,3960,3960,3960,0
|
|
20240510,180600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,180500,4112633870,3960,3960,3960,3960,0
|
|
20240510,180400,4112633870,3960,3960,3960,3960,0
|
|
20240510,180300,4112633870,3960,3960,3960,3960,0
|
|
20240510,180200,4112633870,3960,3960,3960,3960,0
|
|
20240510,180100,4112633870,3960,3960,3960,3960,0
|
|
20240510,180000,4112633870,3960,3960,3960,3960,0
|
|
20240510,175900,4112633870,3960,3960,3960,3960,0
|
|
20240510,175800,4112633870,3960,3960,3960,3960,0
|
|
20240510,175700,4112633870,3960,3960,3960,3960,0
|
|
20240510,175600,4112633870,3960,3960,3960,3960,0
|
|
20240510,175500,4112633870,3960,3960,3960,3960,0
|
|
20240510,175400,4112633870,3960,3960,3960,3960,0
|
|
20240510,175300,4112633870,3960,3960,3960,3960,0
|
|
20240510,175200,4112633870,3960,3960,3960,3960,0
|
|
20240510,175100,4112633870,3960,3960,3960,3960,0
|
|
20240510,175000,4112633870,3960,3960,3960,3960,0
|
|
20240510,174900,4112633870,3960,3960,3960,3960,0
|
|
20240510,174800,4112633870,3960,3960,3960,3960,0
|
|
20240510,174700,4112633870,3960,3960,3960,3960,0
|
|
20240510,174600,4112633870,3960,3960,3960,3960,0
|
|
20240510,174500,4112633870,3960,3960,3960,3960,0
|
|
20240510,174400,4112633870,3960,3960,3960,3960,0
|
|
20240510,174300,4112633870,3960,3960,3960,3960,0
|
|
20240510,174200,4112633870,3960,3960,3960,3960,0
|
|
20240510,174100,4112633870,3960,3960,3960,3960,0
|
|
20240510,174000,4112633870,3960,3960,3960,3960,0
|
|
20240510,173900,4112633870,3960,3960,3960,3960,0
|
|
20240510,173800,4112633870,3960,3960,3960,3960,0
|
|
20240510,173700,4112633870,3960,3960,3960,3960,0
|
|
20240510,173600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,173500,4112633870,3960,3960,3960,3960,0
|
|
20240510,173400,4112633870,3960,3960,3960,3960,0
|
|
20240510,173300,4112633870,3960,3960,3960,3960,0
|
|
20240510,173200,4112633870,3960,3960,3960,3960,0
|
|
20240510,173100,4112633870,3960,3960,3960,3960,0
|
|
20240510,173000,4112633870,3960,3960,3960,3960,0
|
|
20240510,172900,4112633870,3960,3960,3960,3960,0
|
|
20240510,172800,4112633870,3960,3960,3960,3960,0
|
|
20240510,172700,4112633870,3960,3960,3960,3960,0
|
|
20240510,172600,4112633870,3960,3960,3960,3960,0
|
|
20240510,172500,4112633870,3960,3960,3960,3960,0
|
|
20240510,172400,4112633870,3960,3960,3960,3960,0
|
|
20240510,172300,4112633870,3960,3960,3960,3960,0
|
|
20240510,172200,4112633870,3960,3960,3960,3960,0
|
|
20240510,172100,4112633870,3960,3960,3960,3960,0
|
|
20240510,172000,4112633870,3960,3960,3960,3960,0
|
|
20240510,171900,4112633870,3960,3960,3960,3960,0
|
|
20240510,171800,4112633870,3960,3960,3960,3960,0
|
|
20240510,171700,4112633870,3960,3960,3960,3960,0
|
|
20240510,171600,4112633870,3960,3960,3960,3960,0
|
|
20240510,171500,4112633870,3960,3960,3960,3960,0
|
|
20240510,171400,4112633870,3960,3960,3960,3960,0
|
|
20240510,171300,4112633870,3960,3960,3960,3960,0
|
|
20240510,171200,4112633870,3960,3960,3960,3960,0
|
|
20240510,171100,4112633870,3960,3960,3960,3960,0
|
|
20240510,171000,4112633870,3960,3960,3960,3960,0
|
|
20240510,170900,4112633870,3960,3960,3960,3960,0
|
|
20240510,170800,4112633870,3960,3960,3960,3960,0
|
|
20240510,170700,4112633870,3960,3960,3960,3960,0
|
|
20240510,170600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,170500,4112633870,3960,3960,3960,3960,0
|
|
20240510,170400,4112633870,3960,3960,3960,3960,0
|
|
20240510,170300,4112633870,3960,3960,3960,3960,0
|
|
20240510,170200,4112633870,3960,3960,3960,3960,0
|
|
20240510,170100,4112633870,3960,3960,3960,3960,0
|
|
20240510,170000,4112633870,3960,3960,3960,3960,0
|
|
20240510,165900,4112633870,3960,3960,3960,3960,0
|
|
20240510,165800,4112633870,3960,3960,3960,3960,0
|
|
20240510,165700,4112633870,3960,3960,3960,3960,0
|
|
20240510,165600,4112633870,3960,3960,3960,3960,0
|
|
20240510,165500,4112633870,3960,3960,3960,3960,0
|
|
20240510,165400,4112633870,3960,3960,3960,3960,0
|
|
20240510,165300,4112633870,3960,3960,3960,3960,0
|
|
20240510,165200,4112633870,3960,3960,3960,3960,0
|
|
20240510,165100,4112633870,3960,3960,3960,3960,0
|
|
20240510,165000,4112633870,3960,3960,3960,3960,0
|
|
20240510,164900,4112633870,3960,3960,3960,3960,0
|
|
20240510,164800,4112633870,3960,3960,3960,3960,0
|
|
20240510,164700,4112633870,3960,3960,3960,3960,0
|
|
20240510,164600,4112633870,3960,3960,3960,3960,0
|
|
20240510,164500,4112633870,3960,3960,3960,3960,0
|
|
20240510,164400,4112633870,3960,3960,3960,3960,0
|
|
20240510,164300,4112633870,3960,3960,3960,3960,0
|
|
20240510,164200,4112633870,3960,3960,3960,3960,0
|
|
20240510,164100,4112633870,3960,3960,3960,3960,0
|
|
20240510,164000,4112633870,3960,3960,3960,3960,0
|
|
20240510,163900,4112633870,3960,3960,3960,3960,0
|
|
20240510,163800,4112633870,3960,3960,3960,3960,0
|
|
20240510,163700,4112633870,3960,3960,3960,3960,0
|
|
20240510,163600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,163500,4112633870,3960,3960,3960,3960,0
|
|
20240510,163400,4112633870,3960,3960,3960,3960,0
|
|
20240510,163300,4112633870,3960,3960,3960,3960,0
|
|
20240510,163200,4112633870,3960,3960,3960,3960,0
|
|
20240510,163100,4112633870,3960,3960,3960,3960,0
|
|
20240510,163000,4112633870,3960,3960,3960,3960,0
|
|
20240510,162900,4112633870,3960,3960,3960,3960,0
|
|
20240510,162800,4112633870,3960,3960,3960,3960,0
|
|
20240510,162700,4112633870,3960,3960,3960,3960,0
|
|
20240510,162600,4112633870,3960,3960,3960,3960,0
|
|
20240510,162500,4112633870,3960,3960,3960,3960,0
|
|
20240510,162400,4112633870,3960,3960,3960,3960,0
|
|
20240510,162300,4112633870,3960,3960,3960,3960,0
|
|
20240510,162200,4112633870,3960,3960,3960,3960,0
|
|
20240510,162100,4112633870,3960,3960,3960,3960,0
|
|
20240510,162000,4112633870,3960,3960,3960,3960,0
|
|
20240510,161900,4112633870,3960,3960,3960,3960,0
|
|
20240510,161800,4112633870,3960,3960,3960,3960,0
|
|
20240510,161700,4112633870,3960,3960,3960,3960,0
|
|
20240510,161600,4112633870,3960,3960,3960,3960,0
|
|
20240510,161500,4112633870,3960,3960,3960,3960,0
|
|
20240510,161400,4112633870,3960,3960,3960,3960,0
|
|
20240510,161300,4112633870,3960,3960,3960,3960,0
|
|
20240510,161200,4112633870,3960,3960,3960,3960,0
|
|
20240510,161100,4112633870,3960,3960,3960,3960,0
|
|
20240510,161000,4112633870,3960,3960,3960,3960,0
|
|
20240510,160900,4112633870,3960,3960,3960,3960,0
|
|
20240510,160800,4112633870,3960,3960,3960,3960,0
|
|
20240510,160700,4112633870,3960,3960,3960,3960,0
|
|
20240510,160600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,160500,4112633870,3960,3960,3960,3960,0
|
|
20240510,160400,4112633870,3960,3960,3960,3960,0
|
|
20240510,160300,4112633870,3960,3960,3960,3960,0
|
|
20240510,160200,4112633870,3960,3960,3960,3960,0
|
|
20240510,160100,4112633870,3960,3960,3960,3960,0
|
|
20240510,160000,4112633870,3960,3960,3960,3960,0
|
|
20240510,155900,4112633870,3960,3960,3960,3960,0
|
|
20240510,155800,4112633870,3960,3960,3960,3960,0
|
|
20240510,155700,4112633870,3960,3960,3960,3960,0
|
|
20240510,155600,4112633870,3960,3960,3960,3960,0
|
|
20240510,155500,4112633870,3960,3960,3960,3960,0
|
|
20240510,155400,4112633870,3960,3960,3960,3960,0
|
|
20240510,155300,4112633870,3960,3960,3960,3960,0
|
|
20240510,155200,4112633870,3960,3960,3960,3960,0
|
|
20240510,155100,4112633870,3960,3960,3960,3960,0
|
|
20240510,155000,4112633870,3960,3960,3960,3960,0
|
|
20240510,154900,4112633870,3960,3960,3960,3960,0
|
|
20240510,154800,4112633870,3960,3960,3960,3960,0
|
|
20240510,154700,4112633870,3960,3960,3960,3960,0
|
|
20240510,154600,4112633870,3960,3960,3960,3960,0
|
|
20240510,154500,4112633870,3960,3960,3960,3960,0
|
|
20240510,154400,4112633870,3960,3960,3960,3960,0
|
|
20240510,154300,4112633870,3960,3960,3960,3960,0
|
|
20240510,154200,4112633870,3960,3960,3960,3960,0
|
|
20240510,154100,4112633870,3960,3960,3960,3960,0
|
|
20240510,154000,4112633870,3960,3960,3960,3960,0
|
|
20240510,153900,4112633870,3960,3960,3960,3960,0
|
|
20240510,153800,4112633870,3960,3960,3960,3960,0
|
|
20240510,153700,4112633870,3960,3960,3960,3960,0
|
|
20240510,153600,4112633870,3960,3960,3960,3960,9541
|
|
20240510,153500,4112633870,3960,3960,3960,3960,0
|
|
20240510,153400,4112633870,3960,3960,3960,3960,0
|
|
20240510,153300,4112633870,3960,3960,3960,3960,0
|
|
20240510,153200,4112633870,3960,3960,3960,3960,0
|
|
20240510,153100,4112633870,3960,3960,3960,3960,0
|
|
20240510,153000,4112633870,3960,3960,3960,3960,9541
|
|
20240510,152900,4074851510,3970,3970,3970,3970,0
|
|
20240510,152800,4074851510,3970,3970,3970,3970,0
|
|
20240510,152700,4074851510,3970,3970,3970,3970,0
|
|
20240510,152600,4074851510,3970,3970,3970,3970,0
|
|
20240510,152500,4074851510,3970,3970,3970,3970,0
|
|
20240510,152400,4074851510,3970,3970,3970,3970,0
|
|
20240510,152300,4074851510,3970,3970,3970,3970,0
|
|
20240510,152200,4074851510,3970,3970,3970,3970,0
|
|
20240510,152100,4074851510,3970,3970,3970,3970,0
|
|
20240510,152000,4074851510,3970,3970,3970,3970,0
|
|
20240510,151900,4074851510,3970,3980,3980,3970,1415
|
|
20240510,151800,4069230500,3985,3970,3985,3970,82
|
|
20240510,151700,4068904945,3970,3980,3980,3970,3560
|
|
20240510,151600,4054750415,3980,3980,3985,3980,5591
|
|
20240510,151500,4032493750,3980,3980,3980,3980,132
|
|
20240510,151400,4031968390,3990,3990,3995,3990,3335
|
|
20240510,151300,4018661735,3990,3985,3990,3985,2452
|
|
20240510,151200,4008885370,3975,3980,3980,3975,656
|
|
20240510,151100,4006274495,3980,3985,3985,3980,130
|
|
20240510,151000,4005756695,3985,3985,3985,3985,170
|
|
20240510,150900,4005079245,3980,3980,3980,3980,157
|
|
20240510,150800,4004454385,3985,3985,3985,3985,661
|
|
20240510,150700,4001820300,3980,3980,3985,3980,429
|
|
20240510,150600,4000112380,3980,3980,3985,3980,516
|
|
20240510,150500,3998057905,3985,3985,3985,3985,656
|
|
20240510,150400,3995443745,3980,3965,3990,3965,1613
|
|
20240510,150300,3989035850,3960,3970,3975,3960,1343
|
|
20240510,150200,3983705340,3970,3970,3970,3970,50
|
|
20240510,150100,3983506840,3970,3960,3970,3960,1125
|
|
20240510,150000,3979040840,3970,3970,3970,3970,340
|
|
20240510,145900,3977691040,3975,3965,3975,3965,37
|
|
20240510,145800,3977544325,3965,3965,3965,3960,2416
|
|
20240510,145700,3967965570,3970,3965,3970,3965,1459
|
|
20240510,145600,3962174135,3970,3970,3970,3970,1101
|
|
20240510,145500,3957803165,3970,3970,3970,3970,408
|
|
20240510,145400,3956183405,3970,3965,3970,3965,1184
|
|
20240510,145300,3951483735,3970,3970,3970,3970,434
|
|
20240510,145200,3949760755,3970,3970,3970,3965,1365
|
|
20240510,145100,3944341715,3970,3970,3970,3965,2185
|
|
20240510,145000,3935669870,3975,3970,3975,3970,67
|
|
20240510,144900,3935403825,3970,3970,3970,3970,308
|
|
20240510,144800,3934181065,3970,3965,3970,3965,2018
|
|
20240510,144700,3926170410,3970,3970,3970,3970,5
|
|
20240510,144600,3926150560,3970,3970,3970,3970,50
|
|
20240510,144500,3925952060,3970,3970,3970,3965,361
|
|
20240510,144400,3924519545,3970,3975,3975,3970,1031
|
|
20240510,144300,3920423175,3970,3970,3975,3970,168
|
|
20240510,144200,3919756140,3970,3970,3975,3970,276
|
|
20240510,144100,3918660360,3975,3975,3975,3975,1
|
|
20240510,144000,3918656385,3965,3960,3965,3960,3857
|
|
20240510,143900,3903368380,3965,3975,3975,3965,4128
|
|
20240510,143800,3886992840,3975,3980,3980,3975,50
|
|
20240510,143700,3886794085,3975,3975,3975,3975,163
|
|
20240510,143600,3886146160,3970,3970,3970,3970,1201
|
|
20240510,143500,3881378190,3980,3980,3980,3980,0
|
|
20240510,143400,3881378190,3980,3980,3980,3980,1
|
|
20240510,143300,3881374210,3970,3970,3970,3970,163
|
|
20240510,143200,3880727100,3970,3970,3970,3970,0
|
|
20240510,143100,3880727100,3970,3985,3985,3970,3559
|
|
20240510,143000,3866582870,3985,3980,3985,3980,133
|
|
20240510,142900,3866052880,3990,3980,3990,3980,526
|
|
20240510,142800,3863958210,3980,3980,3980,3980,0
|
|
20240510,142700,3863958210,3980,3975,3980,3970,171
|
|
20240510,142600,3863279105,3975,3975,3975,3970,1965
|
|
20240510,142500,3855472230,3975,3965,3975,3965,763
|
|
20240510,142400,3852443195,3965,3965,3970,3965,463
|
|
20240510,142300,3850607350,3970,3970,3970,3970,6
|
|
20240510,142200,3850583530,3970,3970,3970,3970,125
|
|
20240510,142100,3850087280,3975,3970,3975,3970,537
|
|
20240510,142000,3847955385,3980,3980,3980,3980,38
|
|
20240510,141900,3847804145,3970,3965,3970,3965,3738
|
|
20240510,141800,3832969050,3960,3955,3960,3955,274
|
|
20240510,141700,3831884845,3955,3955,3955,3955,0
|
|
20240510,141600,3831884845,3955,3955,3955,3955,428
|
|
20240510,141500,3830192105,3955,3950,3960,3950,573
|
|
20240510,141400,3827928080,3965,3955,3965,3955,110
|
|
20240510,141300,3827492960,3950,3950,3950,3950,0
|
|
20240510,141200,3827492960,3950,3950,3955,3950,923
|
|
20240510,141100,3823847085,3955,3965,3965,3955,164
|
|
20240510,141000,3823196925,3950,3950,3950,3950,0
|
|
20240510,140900,3823196925,3950,3955,3970,3950,2067
|
|
20240510,140800,3815015370,3960,3970,3970,3960,2983
|
|
20240510,140700,3803172940,3970,3950,3970,3950,1886
|
|
20240510,140600,3795690980,3975,3965,3975,3965,1510
|
|
20240510,140500,3789690420,3970,3940,3970,3940,1832
|
|
20240510,140400,3782438005,3945,3935,3945,3935,100
|
|
20240510,140300,3782044440,3930,3940,3940,3930,489
|
|
20240510,140200,3780120195,3940,3935,3940,3935,226
|
|
20240510,140100,3779229880,3930,3930,3930,3930,355
|
|
20240510,140000,3777834730,3930,3925,3930,3925,857
|
|
20240510,135900,3774469505,3930,3925,3930,3925,400
|
|
20240510,135800,3772898900,3925,3905,3925,3905,7537
|
|
20240510,135700,3743400015,3910,3905,3910,3900,3772
|
|
20240510,135600,3728664880,3905,3905,3905,3900,2840
|
|
20240510,135500,3717574715,3910,3895,3910,3890,3589
|
|
20240510,135400,3703581225,3900,3915,3920,3900,24214
|
|
20240510,135300,3609062300,3920,3930,3930,3915,11104
|
|
20240510,135200,3565516605,3930,3935,3935,3930,1885
|
|
20240510,135100,3558102910,3930,3925,3930,3925,5344
|
|
20240510,135000,3537115930,3930,3935,3935,3930,5583
|
|
20240510,134900,3515166840,3935,3930,3935,3925,4256
|
|
20240510,134800,3498439590,3935,3940,3940,3930,7203
|
|
20240510,134700,3470094250,3940,3945,3945,3940,2762
|
|
20240510,134600,3459205910,3945,3945,3945,3940,18756
|
|
20240510,134500,3385288375,3940,3950,3950,3940,5504
|
|
20240510,134400,3363591600,3955,3955,3955,3955,63
|
|
20240510,134300,3363342435,3955,3955,3955,3950,317
|
|
20240510,134200,3362088705,3955,3950,3955,3945,730
|
|
20240510,134100,3359207080,3955,3950,3955,3950,434
|
|
20240510,134000,3357492685,3945,3950,3950,3945,7090
|
|
20240510,133900,3329520070,3950,3955,3955,3950,6526
|
|
20240510,133800,3303739380,3960,3965,3965,3950,16538
|
|
20240510,133700,3238366420,3965,3965,3965,3965,3
|
|
20240510,133600,3238354525,3960,3965,3965,3960,1893
|
|
20240510,133500,3230848790,3965,3960,3965,3960,1135
|
|
20240510,133400,3226348605,3960,3960,3965,3960,180
|
|
20240510,133300,3225635700,3960,3955,3960,3955,5313
|
|
20240510,133200,3204621595,3960,3960,3960,3955,3717
|
|
20240510,133100,3189904095,3965,3960,3965,3960,2202
|
|
20240510,133000,3181184165,3960,3960,3960,3960,0
|
|
20240510,132900,3181184165,3960,3975,3975,3960,20724
|
|
20240510,132800,3098924810,3980,3980,3980,3980,1100
|
|
20240510,132700,3094546810,3980,3980,3980,3975,2965
|
|
20240510,132600,3082756560,3980,3980,3980,3980,350
|
|
20240510,132500,3081363560,3975,3975,3975,3975,200
|
|
20240510,132400,3080568560,3975,3980,3980,3975,1087
|
|
20240510,132300,3076247730,3980,3980,3980,3980,1002
|
|
20240510,132200,3072259770,3975,3980,3980,3975,2274
|
|
20240510,132100,3063219620,3980,3980,3980,3980,1334
|
|
20240510,132000,3057910300,3975,3975,3975,3975,0
|
|
20240510,131900,3057910300,3975,3975,3975,3975,46
|
|
20240510,131800,3057727450,3975,3975,3975,3975,254
|
|
20240510,131700,3056717800,3975,3975,3975,3975,275
|
|
20240510,131600,3055624675,3975,3975,3975,3975,450
|
|
20240510,131500,3053835925,3975,3975,3975,3975,0
|
|
20240510,131400,3053835925,3975,3970,3975,3970,2
|
|
20240510,131300,3053827980,3970,3975,3975,3965,9812
|
|
20240510,131200,3014857860,3980,3980,3980,3980,1062
|
|
20240510,131100,3010631100,3980,3985,3985,3980,2550
|
|
20240510,131000,3000476850,3985,3985,3985,3985,30
|
|
20240510,130900,3000357300,3985,3985,3985,3980,2916
|
|
20240510,130800,2988748265,3985,3980,3985,3980,2220
|
|
20240510,130700,2979904745,3980,3980,3980,3980,120
|
|
20240510,130600,2979427145,3980,3980,3980,3980,105
|
|
20240510,130500,2979009245,3980,3980,3980,3980,1000
|
|
20240510,130400,2975029245,3980,3980,3980,3980,1050
|
|
20240510,130300,2970850245,3980,3980,3980,3980,1700
|
|
20240510,130200,2964084245,3975,3975,3975,3975,26
|
|
20240510,130100,2963980895,3980,3980,3980,3980,1913
|
|
20240510,130000,2956367155,3975,3975,3975,3975,13
|
|
20240510,125900,2956315480,3980,3980,3980,3980,1051
|
|
20240510,125800,2952132500,3980,3975,3980,3975,64
|
|
20240510,125700,2951877840,3975,3975,3975,3975,814
|
|
20240510,125600,2948642190,3975,3975,3980,3975,213
|
|
20240510,125500,2947794515,3980,3980,3980,3980,1036
|
|
20240510,125400,2943671235,3980,3980,3980,3980,0
|
|
20240510,125300,2943671235,3980,3980,3985,3975,888
|
|
20240510,125200,2940137425,3975,3980,3980,3975,772
|
|
20240510,125100,2937067225,3980,3980,3985,3980,340
|
|
20240510,125000,2935713925,3980,3980,3980,3980,17
|
|
20240510,124900,2935646265,3980,3980,3980,3980,651
|
|
20240510,124800,2933055285,3980,3980,3980,3980,459
|
|
20240510,124700,2931228465,3975,3975,3975,3975,123
|
|
20240510,124600,2930739540,3975,3975,3975,3970,613
|
|
20240510,124500,2928302925,3975,3980,3985,3975,1608
|
|
20240510,124400,2921910115,3980,3980,3980,3975,50
|
|
20240510,124300,2921711180,3980,3985,3985,3980,1873
|
|
20240510,124200,2914254715,3985,3985,3985,3980,739
|
|
20240510,124100,2911309860,3985,3985,3985,3985,260
|
|
20240510,124000,2910273760,3985,3980,3985,3980,66
|
|
20240510,123900,2910010830,3985,3985,3985,3985,2
|
|
20240510,123800,2910002860,3985,3980,3985,3980,801
|
|
20240510,123700,2906814375,3985,3980,3985,3980,8
|
|
20240510,123600,2906782530,3980,3980,3980,3980,1206
|
|
20240510,123500,2901982650,3985,3985,3985,3985,1012
|
|
20240510,123400,2897949830,3990,3980,3990,3980,1014
|
|
20240510,123300,2893908925,3980,3980,3980,3980,469
|
|
20240510,123200,2892042305,3980,3985,3985,3975,353
|
|
20240510,123100,2890637420,3980,3975,3980,3970,1503
|
|
20240510,123000,2884658005,3975,3970,3975,3970,17
|
|
20240510,122900,2884590495,3970,3975,3980,3970,1005
|
|
20240510,122800,2880592545,3970,3970,3970,3970,12
|
|
20240510,122700,2880544905,3975,3975,3980,3975,110
|
|
20240510,122600,2880107405,3975,3975,3975,3975,1707
|
|
20240510,122500,2873322080,3975,3970,3975,3970,151
|
|
20240510,122400,2872721860,3970,3970,3970,3970,13
|
|
20240510,122300,2872670250,3970,3970,3970,3970,1042
|
|
20240510,122200,2868533510,3970,3975,3980,3970,1863
|
|
20240510,122100,2861131745,3980,3980,3980,3980,52
|
|
20240510,122000,2860924785,3975,3970,3975,3970,964
|
|
20240510,121900,2857094605,3970,3975,3975,3970,3046
|
|
20240510,121800,2845000985,3975,3975,3975,3975,500
|
|
20240510,121700,2843013485,3975,3980,3980,3975,10187
|
|
20240510,121600,2802488735,3980,3985,3985,3980,343
|
|
20240510,121500,2801123500,3985,3985,3990,3985,452
|
|
20240510,121400,2799322275,3985,3985,3985,3985,33
|
|
20240510,121300,2799190770,3980,3985,3985,3980,211
|
|
20240510,121200,2798350935,3985,3985,3985,3985,800
|
|
20240510,121100,2795162935,3980,3980,3980,3975,515
|
|
20240510,121000,2793113800,3980,3980,3980,3980,107
|
|
20240510,120900,2792687940,3980,3980,3980,3975,556
|
|
20240510,120800,2790475120,3975,3975,3975,3975,0
|
|
20240510,120700,2790475120,3975,3980,3980,3975,74
|
|
20240510,120600,2790180665,3980,3975,3980,3975,661
|
|
20240510,120500,2787550440,3970,3970,3970,3970,161
|
|
20240510,120400,2786911270,3965,3985,3985,3965,15206
|
|
20240510,120300,2726461600,3985,3985,3985,3980,369
|
|
20240510,120200,2724991200,3985,3985,3985,3985,0
|
|
20240510,120100,2724991200,3985,3980,3985,3980,451
|
|
20240510,120000,2723194070,3985,3975,3985,3975,206
|
|
20240510,115900,2722373210,3975,3980,3980,3975,1206
|
|
20240510,115800,2717577835,3985,3980,3985,3980,1157
|
|
20240510,115700,2712972735,3985,3980,3985,3975,1754
|
|
20240510,115600,2705998300,3980,3990,3990,3980,3548
|
|
20240510,115500,2691871675,3990,3990,3995,3990,548
|
|
20240510,115400,2689685135,3990,3990,3990,3990,6
|
|
20240510,115300,2689661195,3985,3985,3985,3980,1123
|
|
20240510,115200,2685186105,3985,3995,3995,3985,2819
|
|
20240510,115100,2673952065,3990,3990,3990,3990,1714
|
|
20240510,115000,2667113205,3990,3990,3990,3990,737
|
|
20240510,114900,2664172575,3990,3985,3990,3985,28
|
|
20240510,114800,2664060920,3990,3990,3990,3990,15
|
|
20240510,114700,2664001070,3980,3990,3990,3980,1512
|
|
20240510,114600,2657976755,3990,3990,3990,3985,4225
|
|
20240510,114500,2641128220,3990,3990,3990,3990,569
|
|
20240510,114400,2638857910,3990,3990,3990,3990,340
|
|
20240510,114300,2637501310,3990,3985,3990,3985,1148
|
|
20240510,114200,2632923990,3985,3985,3985,3985,4
|
|
20240510,114100,2632908050,3985,3985,3990,3985,601
|
|
20240510,114000,2630513060,3980,3980,3980,3980,367
|
|
20240510,113900,2629052400,3980,3980,3990,3980,229
|
|
20240510,113800,2628140970,3980,3990,3990,3980,4303
|
|
20240510,113700,2611002890,3995,3990,3995,3990,5
|
|
20240510,113600,2610982925,3990,3990,3995,3990,1470
|
|
20240510,113500,2605111360,3990,3990,3990,3990,543
|
|
20240510,113400,2602944790,3985,3985,3985,3985,35
|
|
20240510,113300,2602805315,3990,3990,3990,3990,802
|
|
20240510,113200,2599605335,3990,3990,3995,3990,605
|
|
20240510,113100,2597191085,3990,3985,3990,3985,664
|
|
20240510,113000,2594542725,3985,3995,3995,3975,11355
|
|
20240510,112900,2549321245,3990,3990,3990,3985,3889
|
|
20240510,112800,2533804330,3990,4000,4000,3990,1722
|
|
20240510,112700,2526925340,4000,4000,4000,4000,201
|
|
20240510,112600,2526121340,3995,4000,4000,3995,1253
|
|
20240510,112500,2521115405,4000,4010,4010,4000,175
|
|
20240510,112400,2520415075,4010,4000,4010,3995,2111
|
|
20240510,112300,2511970775,3995,3995,3995,3995,2778
|
|
20240510,112200,2500872665,3990,3990,3990,3990,191
|
|
20240510,112100,2500110575,3990,3990,3995,3990,2835
|
|
20240510,112000,2488798370,3995,4000,4000,3990,5829
|
|
20240510,111900,2465517835,4000,4000,4000,4000,1521
|
|
20240510,111800,2459433835,4000,4000,4000,4000,766
|
|
20240510,111700,2456369835,4005,3995,4005,3995,4082
|
|
20240510,111600,2440053600,3990,3995,3995,3985,3118
|
|
20240510,111500,2427613220,3995,3995,4000,3995,1725
|
|
20240510,111400,2420721595,3995,3985,4000,3985,5016
|
|
20240510,111300,2400702710,3985,3985,3985,3980,1068
|
|
20240510,111200,2396447730,3985,3985,3985,3980,4880
|
|
20240510,111100,2377014275,3985,3985,3990,3985,2192
|
|
20240510,111000,2368278655,3980,3980,3985,3975,2236
|
|
20240510,110900,2359379370,3980,3980,3980,3980,2078
|
|
20240510,110800,2351108930,3975,3995,3995,3975,8242
|
|
20240510,110700,2318292385,3995,3985,4010,3985,11839
|
|
20240510,110600,2271040120,3985,3980,3985,3980,5842
|
|
20240510,110500,2247785460,3980,4000,4000,3980,6537
|
|
20240510,110400,2221726195,4000,3980,4000,3975,9570
|
|
20240510,110300,2183561900,3980,3945,3980,3945,10595
|
|
20240510,110200,2141643360,3945,3955,3955,3945,3776
|
|
20240510,110100,2126723310,3955,3970,3975,3940,23399
|
|
20240510,110000,2034326395,3970,3960,3975,3945,7729
|
|
20240510,105900,2003750110,3970,3990,3990,3955,11827
|
|
20240510,105800,1956722535,3990,4010,4020,3990,60477
|
|
20240510,105700,1714656905,4020,4020,4025,4015,9162
|
|
20240510,105600,1677848090,4025,4025,4025,4020,2783
|
|
20240510,105500,1666649895,4025,4020,4025,4015,2518
|
|
20240510,105400,1656526460,4025,4030,4030,4020,3710
|
|
20240510,105300,1641593390,4030,4030,4030,4025,1427
|
|
20240510,105200,1635844410,4025,4025,4030,4025,337
|
|
20240510,105100,1634487465,4020,4035,4035,4020,10145
|
|
20240510,105000,1593619775,4035,4045,4045,4030,3721
|
|
20240510,104900,1578598360,4040,4050,4050,4035,6305
|
|
20240510,104800,1553135040,4040,4050,4050,4040,3613
|
|
20240510,104700,1538522280,4050,4045,4050,4045,3822
|
|
20240510,104600,1523050280,4030,4070,4070,4030,49497
|
|
20240510,104500,1322501900,4070,4070,4070,4065,2511
|
|
20240510,104400,1312282195,4065,4075,4075,4065,4317
|
|
20240510,104300,1294715305,4070,4070,4070,4070,1570
|
|
20240510,104200,1288325405,4075,4075,4075,4070,1775
|
|
20240510,104100,1281093385,4075,4075,4075,4070,2241
|
|
20240510,104000,1271962375,4075,4075,4075,4070,2310
|
|
20240510,103900,1262550820,4080,4075,4080,4075,881
|
|
20240510,103800,1258960715,4075,4080,4085,4075,2702
|
|
20240510,103700,1247942045,4085,4080,4085,4080,5592
|
|
20240510,103600,1225103685,4080,4085,4085,4080,1431
|
|
20240510,103500,1219260800,4080,4080,4080,4075,2045
|
|
20240510,103400,1210917700,4070,4065,4085,4065,875
|
|
20240510,103300,1207347365,4080,4075,4080,4065,9696
|
|
20240510,103200,1167891750,4075,4085,4085,4070,6560
|
|
20240510,103100,1141133780,4090,4100,4100,4085,6015
|
|
20240510,103000,1116525170,4095,4105,4105,4090,13550
|
|
20240510,102900,1061067840,4110,4115,4115,4105,1302
|
|
20240510,102800,1055720225,4110,4110,4110,4105,1055
|
|
20240510,102700,1051387400,4115,4120,4125,4115,1296
|
|
20240510,102600,1046048870,4120,4125,4125,4120,544
|
|
20240510,102500,1043807470,4120,4120,4120,4105,6035
|
|
20240510,102400,1018994415,4110,4120,4120,4110,1774
|
|
20240510,102300,1011696275,4120,4090,4120,4080,16738
|
|
20240510,102200,943131055,4090,4115,4115,4085,22032
|
|
20240510,102100,852835810,4115,4120,4120,4100,12474
|
|
20240510,102000,801575285,4120,4125,4130,4120,4398
|
|
20240510,101900,783448060,4130,4130,4130,4130,1539
|
|
20240510,101800,777091990,4130,4130,4140,4125,3303
|
|
20240510,101700,763450655,4130,4135,4140,4130,2793
|
|
20240510,101600,751907130,4135,4120,4135,4120,1236
|
|
20240510,101500,746808685,4125,4125,4125,4125,3010
|
|
20240510,101400,734392435,4115,4125,4125,4115,2609
|
|
20240510,101300,723638245,4120,4135,4135,4120,8893
|
|
20240510,101200,686955710,4130,4140,4140,4125,5647
|
|
20240510,101100,663624985,4145,4145,4145,4140,10019
|
|
20240510,101000,622096270,4140,4140,4140,4140,310
|
|
20240510,100900,620812870,4140,4135,4145,4135,4848
|
|
20240510,100800,600761625,4135,4145,4145,4130,1415
|
|
20240510,100700,594908920,4140,4150,4150,4140,119
|
|
20240510,100600,594415090,4155,4155,4155,4130,10508
|
|
20240510,100500,550928000,4155,4150,4155,4150,344
|
|
20240510,100400,549499450,4150,4155,4155,4150,1923
|
|
20240510,100300,541516365,4155,4165,4165,4150,8634
|
|
20240510,100200,505603375,4170,4170,4175,4165,1221
|
|
20240510,100100,500511495,4175,4175,4175,4170,3372
|
|
20240510,100000,486434145,4170,4180,4180,4170,1239
|
|
20240510,095900,481260380,4180,4175,4180,4175,1645
|
|
20240510,095800,474387580,4180,4200,4205,4175,9259
|
|
20240510,095700,435644385,4190,4200,4210,4190,1659
|
|
20240510,095600,428686070,4210,4210,4210,4200,12616
|
|
20240510,095500,375690905,4210,4210,4210,4210,10
|
|
20240510,095400,375648805,4210,4205,4210,4205,2578
|
|
20240510,095300,364802815,4205,4215,4215,4205,8195
|
|
20240510,095200,330304185,4220,4215,4220,4215,2790
|
|
20240510,095100,318539335,4220,4220,4220,4220,283
|
|
20240510,095000,317345075,4215,4220,4220,4215,625
|
|
20240510,094900,314707640,4215,4215,4215,4215,2
|
|
20240510,094800,314699210,4215,4215,4220,4215,333
|
|
20240510,094700,313295515,4215,4220,4220,4215,3092
|
|
20240510,094600,300256225,4220,4220,4220,4215,273
|
|
20240510,094500,299104230,4220,4215,4220,4215,1882
|
|
20240510,094400,291168100,4220,4235,4235,4215,18055
|
|
20240510,094300,214886240,4235,4235,4235,4235,679
|
|
20240510,094200,212010675,4230,4235,4235,4230,62
|
|
20240510,094100,211748165,4235,4235,4235,4235,269
|
|
20240510,094000,210608950,4235,4235,4235,4235,0
|
|
20240510,093900,210608950,4235,4235,4235,4235,14
|
|
20240510,093800,210549660,4235,4240,4240,4235,913
|
|
20240510,093700,206683090,4240,4240,4245,4240,201
|
|
20240510,093600,205830845,4245,4245,4245,4245,200
|
|
20240510,093500,204981845,4240,4240,4240,4240,298
|
|
20240510,093400,203718325,4240,4235,4240,4235,586
|
|
20240510,093300,201236605,4245,4245,4245,4240,822
|
|
20240510,093200,197747280,4240,4240,4240,4240,720
|
|
20240510,093100,194694480,4240,4245,4245,4240,15
|
|
20240510,093000,194630830,4235,4235,4235,4230,2391
|
|
20240510,092900,184510235,4230,4230,4230,4230,14
|
|
20240510,092800,184451015,4225,4235,4235,4225,55
|
|
20240510,092700,184218480,4225,4230,4235,4225,1063
|
|
20240510,092600,179719030,4230,4230,4230,4230,607
|
|
20240510,092500,177151420,4225,4225,4225,4225,337
|
|
20240510,092400,175727595,4225,4230,4235,4225,1632
|
|
20240510,092300,168822190,4235,4235,4235,4220,12836
|
|
20240510,092200,114528495,4235,4245,4245,4235,1845
|
|
20240510,092100,106702165,4245,4245,4245,4245,601
|
|
20240510,092000,104150920,4255,4255,4255,4255,208
|
|
20240510,091900,103265880,4250,4250,4250,4240,2093
|
|
20240510,091800,94375755,4250,4245,4250,4240,47
|
|
20240510,091700,94176185,4245,4245,4250,4240,3265
|
|
20240510,091600,80322300,4240,4250,4250,4240,3908
|
|
20240510,091500,63731680,4255,4250,4255,4250,22
|
|
20240510,091400,63638130,4250,4250,4250,4250,1200
|
|
20240510,091300,58538130,4255,4255,4255,4250,661
|
|
20240510,091200,55725705,4255,4265,4265,4255,2711
|
|
20240510,091100,44184345,4265,4260,4265,4260,147
|
|
20240510,091000,43558055,4270,4270,4270,4270,10
|
|
20240510,090900,43515355,4275,4275,4275,4275,1259
|
|
20240510,090800,38133130,4275,4270,4275,4270,23
|
|
20240510,090700,38034870,4270,4270,4270,4270,809
|
|
20240510,090600,34580440,4265,4250,4265,4250,3132
|
|
20240510,090500,21247955,4255,4255,4255,4255,25
|
|
20240510,090400,21141580,4270,4270,4270,4270,200
|
|
20240510,090300,20287580,4270,4275,4275,4260,270
|
|
20240510,090200,19135850,4275,4280,4280,4275,361
|
|
20240510,090100,17592525,4270,4270,4270,4270,0
|
|
20240510,090000,17592525,4270,4260,4270,4255,4127
|