610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,190600,2331975865,4220,4220,4220,4220,0
|
|
20240508,190500,2331975865,4220,4220,4220,4220,0
|
|
20240508,190400,2331975865,4220,4220,4220,4220,0
|
|
20240508,190300,2331975865,4220,4220,4220,4220,0
|
|
20240508,190200,2331975865,4220,4220,4220,4220,0
|
|
20240508,190100,2331975865,4220,4220,4220,4220,0
|
|
20240508,190000,2331975865,4220,4220,4220,4220,0
|
|
20240508,185900,2331975865,4220,4220,4220,4220,0
|
|
20240508,185800,2331975865,4220,4220,4220,4220,0
|
|
20240508,185700,2331975865,4220,4220,4220,4220,0
|
|
20240508,185600,2331975865,4220,4220,4220,4220,0
|
|
20240508,185500,2331975865,4220,4220,4220,4220,0
|
|
20240508,185400,2331975865,4220,4220,4220,4220,0
|
|
20240508,185300,2331975865,4220,4220,4220,4220,0
|
|
20240508,185200,2331975865,4220,4220,4220,4220,0
|
|
20240508,185100,2331975865,4220,4220,4220,4220,0
|
|
20240508,185000,2331975865,4220,4220,4220,4220,0
|
|
20240508,184900,2331975865,4220,4220,4220,4220,0
|
|
20240508,184800,2331975865,4220,4220,4220,4220,0
|
|
20240508,184700,2331975865,4220,4220,4220,4220,0
|
|
20240508,184600,2331975865,4220,4220,4220,4220,0
|
|
20240508,184500,2331975865,4220,4220,4220,4220,0
|
|
20240508,184400,2331975865,4220,4220,4220,4220,0
|
|
20240508,184300,2331975865,4220,4220,4220,4220,0
|
|
20240508,184200,2331975865,4220,4220,4220,4220,0
|
|
20240508,184100,2331975865,4220,4220,4220,4220,0
|
|
20240508,184000,2331975865,4220,4220,4220,4220,0
|
|
20240508,183900,2331975865,4220,4220,4220,4220,0
|
|
20240508,183800,2331975865,4220,4220,4220,4220,0
|
|
20240508,183700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,183600,2331975865,4220,4220,4220,4220,0
|
|
20240508,183500,2331975865,4220,4220,4220,4220,0
|
|
20240508,183400,2331975865,4220,4220,4220,4220,0
|
|
20240508,183300,2331975865,4220,4220,4220,4220,0
|
|
20240508,183200,2331975865,4220,4220,4220,4220,0
|
|
20240508,183100,2331975865,4220,4220,4220,4220,0
|
|
20240508,183000,2331975865,4220,4220,4220,4220,0
|
|
20240508,182900,2331975865,4220,4220,4220,4220,0
|
|
20240508,182800,2331975865,4220,4220,4220,4220,0
|
|
20240508,182700,2331975865,4220,4220,4220,4220,0
|
|
20240508,182600,2331975865,4220,4220,4220,4220,0
|
|
20240508,182500,2331975865,4220,4220,4220,4220,0
|
|
20240508,182400,2331975865,4220,4220,4220,4220,0
|
|
20240508,182300,2331975865,4220,4220,4220,4220,0
|
|
20240508,182200,2331975865,4220,4220,4220,4220,0
|
|
20240508,182100,2331975865,4220,4220,4220,4220,0
|
|
20240508,182000,2331975865,4220,4220,4220,4220,0
|
|
20240508,181900,2331975865,4220,4220,4220,4220,0
|
|
20240508,181800,2331975865,4220,4220,4220,4220,0
|
|
20240508,181700,2331975865,4220,4220,4220,4220,0
|
|
20240508,181600,2331975865,4220,4220,4220,4220,0
|
|
20240508,181500,2331975865,4220,4220,4220,4220,0
|
|
20240508,181400,2331975865,4220,4220,4220,4220,0
|
|
20240508,181300,2331975865,4220,4220,4220,4220,0
|
|
20240508,181200,2331975865,4220,4220,4220,4220,0
|
|
20240508,181100,2331975865,4220,4220,4220,4220,0
|
|
20240508,181000,2331975865,4220,4220,4220,4220,0
|
|
20240508,180900,2331975865,4220,4220,4220,4220,0
|
|
20240508,180800,2331975865,4220,4220,4220,4220,0
|
|
20240508,180700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,180600,2331975865,4220,4220,4220,4220,0
|
|
20240508,180500,2331975865,4220,4220,4220,4220,0
|
|
20240508,180400,2331975865,4220,4220,4220,4220,0
|
|
20240508,180300,2331975865,4220,4220,4220,4220,0
|
|
20240508,180200,2331975865,4220,4220,4220,4220,0
|
|
20240508,180100,2331975865,4220,4220,4220,4220,0
|
|
20240508,180000,2331975865,4220,4220,4220,4220,0
|
|
20240508,175900,2331975865,4220,4220,4220,4220,0
|
|
20240508,175800,2331975865,4220,4220,4220,4220,0
|
|
20240508,175700,2331975865,4220,4220,4220,4220,0
|
|
20240508,175600,2331975865,4220,4220,4220,4220,0
|
|
20240508,175500,2331975865,4220,4220,4220,4220,0
|
|
20240508,175400,2331975865,4220,4220,4220,4220,0
|
|
20240508,175300,2331975865,4220,4220,4220,4220,0
|
|
20240508,175200,2331975865,4220,4220,4220,4220,0
|
|
20240508,175100,2331975865,4220,4220,4220,4220,0
|
|
20240508,175000,2331975865,4220,4220,4220,4220,0
|
|
20240508,174900,2331975865,4220,4220,4220,4220,0
|
|
20240508,174800,2331975865,4220,4220,4220,4220,0
|
|
20240508,174700,2331975865,4220,4220,4220,4220,0
|
|
20240508,174600,2331975865,4220,4220,4220,4220,0
|
|
20240508,174500,2331975865,4220,4220,4220,4220,0
|
|
20240508,174400,2331975865,4220,4220,4220,4220,0
|
|
20240508,174300,2331975865,4220,4220,4220,4220,0
|
|
20240508,174200,2331975865,4220,4220,4220,4220,0
|
|
20240508,174100,2331975865,4220,4220,4220,4220,0
|
|
20240508,174000,2331975865,4220,4220,4220,4220,0
|
|
20240508,173900,2331975865,4220,4220,4220,4220,0
|
|
20240508,173800,2331975865,4220,4220,4220,4220,0
|
|
20240508,173700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,173600,2331975865,4220,4220,4220,4220,0
|
|
20240508,173500,2331975865,4220,4220,4220,4220,0
|
|
20240508,173400,2331975865,4220,4220,4220,4220,0
|
|
20240508,173300,2331975865,4220,4220,4220,4220,0
|
|
20240508,173200,2331975865,4220,4220,4220,4220,0
|
|
20240508,173100,2331975865,4220,4220,4220,4220,0
|
|
20240508,173000,2331975865,4220,4220,4220,4220,0
|
|
20240508,172900,2331975865,4220,4220,4220,4220,0
|
|
20240508,172800,2331975865,4220,4220,4220,4220,0
|
|
20240508,172700,2331975865,4220,4220,4220,4220,0
|
|
20240508,172600,2331975865,4220,4220,4220,4220,0
|
|
20240508,172500,2331975865,4220,4220,4220,4220,0
|
|
20240508,172400,2331975865,4220,4220,4220,4220,0
|
|
20240508,172300,2331975865,4220,4220,4220,4220,0
|
|
20240508,172200,2331975865,4220,4220,4220,4220,0
|
|
20240508,172100,2331975865,4220,4220,4220,4220,0
|
|
20240508,172000,2331975865,4220,4220,4220,4220,0
|
|
20240508,171900,2331975865,4220,4220,4220,4220,0
|
|
20240508,171800,2331975865,4220,4220,4220,4220,0
|
|
20240508,171700,2331975865,4220,4220,4220,4220,0
|
|
20240508,171600,2331975865,4220,4220,4220,4220,0
|
|
20240508,171500,2331975865,4220,4220,4220,4220,0
|
|
20240508,171400,2331975865,4220,4220,4220,4220,0
|
|
20240508,171300,2331975865,4220,4220,4220,4220,0
|
|
20240508,171200,2331975865,4220,4220,4220,4220,0
|
|
20240508,171100,2331975865,4220,4220,4220,4220,0
|
|
20240508,171000,2331975865,4220,4220,4220,4220,0
|
|
20240508,170900,2331975865,4220,4220,4220,4220,0
|
|
20240508,170800,2331975865,4220,4220,4220,4220,0
|
|
20240508,170700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,170600,2331975865,4220,4220,4220,4220,0
|
|
20240508,170500,2331975865,4220,4220,4220,4220,0
|
|
20240508,170400,2331975865,4220,4220,4220,4220,0
|
|
20240508,170300,2331975865,4220,4220,4220,4220,0
|
|
20240508,170200,2331975865,4220,4220,4220,4220,0
|
|
20240508,170100,2331975865,4220,4220,4220,4220,0
|
|
20240508,170000,2331975865,4220,4220,4220,4220,0
|
|
20240508,165900,2331975865,4220,4220,4220,4220,0
|
|
20240508,165800,2331975865,4220,4220,4220,4220,0
|
|
20240508,165700,2331975865,4220,4220,4220,4220,0
|
|
20240508,165600,2331975865,4220,4220,4220,4220,0
|
|
20240508,165500,2331975865,4220,4220,4220,4220,0
|
|
20240508,165400,2331975865,4220,4220,4220,4220,0
|
|
20240508,165300,2331975865,4220,4220,4220,4220,0
|
|
20240508,165200,2331975865,4220,4220,4220,4220,0
|
|
20240508,165100,2331975865,4220,4220,4220,4220,0
|
|
20240508,165000,2331975865,4220,4220,4220,4220,0
|
|
20240508,164900,2331975865,4220,4220,4220,4220,0
|
|
20240508,164800,2331975865,4220,4220,4220,4220,0
|
|
20240508,164700,2331975865,4220,4220,4220,4220,0
|
|
20240508,164600,2331975865,4220,4220,4220,4220,0
|
|
20240508,164500,2331975865,4220,4220,4220,4220,0
|
|
20240508,164400,2331975865,4220,4220,4220,4220,0
|
|
20240508,164300,2331975865,4220,4220,4220,4220,0
|
|
20240508,164200,2331975865,4220,4220,4220,4220,0
|
|
20240508,164100,2331975865,4220,4220,4220,4220,0
|
|
20240508,164000,2331975865,4220,4220,4220,4220,0
|
|
20240508,163900,2331975865,4220,4220,4220,4220,0
|
|
20240508,163800,2331975865,4220,4220,4220,4220,0
|
|
20240508,163700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,163600,2331975865,4220,4220,4220,4220,0
|
|
20240508,163500,2331975865,4220,4220,4220,4220,0
|
|
20240508,163400,2331975865,4220,4220,4220,4220,0
|
|
20240508,163300,2331975865,4220,4220,4220,4220,0
|
|
20240508,163200,2331975865,4220,4220,4220,4220,0
|
|
20240508,163100,2331975865,4220,4220,4220,4220,0
|
|
20240508,163000,2331975865,4220,4220,4220,4220,0
|
|
20240508,162900,2331975865,4220,4220,4220,4220,0
|
|
20240508,162800,2331975865,4220,4220,4220,4220,0
|
|
20240508,162700,2331975865,4220,4220,4220,4220,0
|
|
20240508,162600,2331975865,4220,4220,4220,4220,0
|
|
20240508,162500,2331975865,4220,4220,4220,4220,0
|
|
20240508,162400,2331975865,4220,4220,4220,4220,0
|
|
20240508,162300,2331975865,4220,4220,4220,4220,0
|
|
20240508,162200,2331975865,4220,4220,4220,4220,0
|
|
20240508,162100,2331975865,4220,4220,4220,4220,0
|
|
20240508,162000,2331975865,4220,4220,4220,4220,0
|
|
20240508,161900,2331975865,4220,4220,4220,4220,0
|
|
20240508,161800,2331975865,4220,4220,4220,4220,0
|
|
20240508,161700,2331975865,4220,4220,4220,4220,0
|
|
20240508,161600,2331975865,4220,4220,4220,4220,0
|
|
20240508,161500,2331975865,4220,4220,4220,4220,0
|
|
20240508,161400,2331975865,4220,4220,4220,4220,0
|
|
20240508,161300,2331975865,4220,4220,4220,4220,0
|
|
20240508,161200,2331975865,4220,4220,4220,4220,0
|
|
20240508,161100,2331975865,4220,4220,4220,4220,0
|
|
20240508,161000,2331975865,4220,4220,4220,4220,0
|
|
20240508,160900,2331975865,4220,4220,4220,4220,0
|
|
20240508,160800,2331975865,4220,4220,4220,4220,0
|
|
20240508,160700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,160600,2331975865,4220,4220,4220,4220,0
|
|
20240508,160500,2331975865,4220,4220,4220,4220,0
|
|
20240508,160400,2331975865,4220,4220,4220,4220,0
|
|
20240508,160300,2331975865,4220,4220,4220,4220,0
|
|
20240508,160200,2331975865,4220,4220,4220,4220,0
|
|
20240508,160100,2331975865,4220,4220,4220,4220,0
|
|
20240508,160000,2331975865,4220,4220,4220,4220,0
|
|
20240508,155900,2331975865,4220,4220,4220,4220,0
|
|
20240508,155800,2331975865,4220,4220,4220,4220,0
|
|
20240508,155700,2331975865,4220,4220,4220,4220,0
|
|
20240508,155600,2331975865,4220,4220,4220,4220,0
|
|
20240508,155500,2331975865,4220,4220,4220,4220,0
|
|
20240508,155400,2331975865,4220,4220,4220,4220,0
|
|
20240508,155300,2331975865,4220,4220,4220,4220,0
|
|
20240508,155200,2331975865,4220,4220,4220,4220,0
|
|
20240508,155100,2331975865,4220,4220,4220,4220,0
|
|
20240508,155000,2331975865,4220,4220,4220,4220,0
|
|
20240508,154900,2331975865,4220,4220,4220,4220,0
|
|
20240508,154800,2331975865,4220,4220,4220,4220,0
|
|
20240508,154700,2331975865,4220,4220,4220,4220,0
|
|
20240508,154600,2331975865,4220,4220,4220,4220,0
|
|
20240508,154500,2331975865,4220,4220,4220,4220,0
|
|
20240508,154400,2331975865,4220,4220,4220,4220,0
|
|
20240508,154300,2331975865,4220,4220,4220,4220,0
|
|
20240508,154200,2331975865,4220,4220,4220,4220,0
|
|
20240508,154100,2331975865,4220,4220,4220,4220,0
|
|
20240508,154000,2331975865,4220,4220,4220,4220,0
|
|
20240508,153900,2331975865,4220,4220,4220,4220,0
|
|
20240508,153800,2331975865,4220,4220,4220,4220,0
|
|
20240508,153700,2331975865,4220,4220,4220,4220,10770
|
|
20240508,153600,2331975865,4220,4220,4220,4220,0
|
|
20240508,153500,2331975865,4220,4220,4220,4220,0
|
|
20240508,153400,2331975865,4220,4220,4220,4220,0
|
|
20240508,153300,2331975865,4220,4220,4220,4220,0
|
|
20240508,153200,2331975865,4220,4220,4220,4220,0
|
|
20240508,153100,2331975865,4220,4220,4220,4220,0
|
|
20240508,153000,2331975865,4220,4220,4220,4220,10770
|
|
20240508,152900,2286526465,4215,4215,4215,4215,0
|
|
20240508,152800,2286526465,4215,4215,4215,4215,0
|
|
20240508,152700,2286526465,4215,4215,4215,4215,0
|
|
20240508,152600,2286526465,4215,4215,4215,4215,0
|
|
20240508,152500,2286526465,4215,4215,4215,4215,0
|
|
20240508,152400,2286526465,4215,4215,4215,4215,0
|
|
20240508,152300,2286526465,4215,4215,4215,4215,0
|
|
20240508,152200,2286526465,4215,4215,4215,4215,0
|
|
20240508,152100,2286526465,4215,4215,4215,4215,0
|
|
20240508,152000,2286526465,4215,4215,4215,4215,0
|
|
20240508,151900,2286526465,4215,4220,4220,4210,2447
|
|
20240508,151800,2276219370,4215,4215,4230,4210,3920
|
|
20240508,151700,2259663055,4210,4200,4230,4200,3531
|
|
20240508,151600,2244787810,4200,4185,4200,4185,7588
|
|
20240508,151500,2212954570,4185,4180,4185,4180,2465
|
|
20240508,151400,2202639370,4180,4170,4180,4170,15550
|
|
20240508,151300,2137719490,4165,4160,4165,4160,1069
|
|
20240508,151200,2133267605,4165,4160,4165,4160,986
|
|
20240508,151100,2129163140,4160,4160,4160,4160,1953
|
|
20240508,151000,2121038660,4160,4165,4165,4160,319
|
|
20240508,150900,2119711395,4160,4155,4160,4155,817
|
|
20240508,150800,2116312810,4155,4145,4155,4145,3700
|
|
20240508,150700,2100959900,4150,4155,4155,4150,997
|
|
20240508,150600,2096822100,4160,4160,4160,4150,2679
|
|
20240508,150500,2085693185,4160,4160,4165,4160,1255
|
|
20240508,150400,2080472380,4160,4160,4160,4160,82
|
|
20240508,150300,2080131260,4160,4155,4160,4155,823
|
|
20240508,150200,2076708920,4155,4150,4155,4150,1477
|
|
20240508,150100,2070575030,4145,4155,4155,4145,1558
|
|
20240508,150000,2064107035,4155,4165,4165,4150,272
|
|
20240508,145900,2062975230,4165,4180,4185,4160,1804
|
|
20240508,145800,2055450370,4180,4135,4180,4130,12332
|
|
20240508,145700,2004252295,4130,4120,4130,4120,3298
|
|
20240508,145600,1990651010,4115,4110,4115,4110,6599
|
|
20240508,145500,1963510635,4110,4105,4110,4105,1227
|
|
20240508,145400,1958467920,4110,4120,4120,4105,4056
|
|
20240508,145300,1941794895,4120,4130,4130,4120,14185
|
|
20240508,145200,1883226345,4130,4130,4130,4130,0
|
|
20240508,145100,1883226345,4130,4125,4130,4125,2032
|
|
20240508,145000,1874838495,4125,4115,4125,4115,2140
|
|
20240508,144900,1866027365,4115,4115,4115,4115,361
|
|
20240508,144800,1864541850,4110,4110,4110,4110,348
|
|
20240508,144700,1863111570,4110,4105,4110,4105,55
|
|
20240508,144600,1862885545,4105,4100,4105,4100,634
|
|
20240508,144500,1860283020,4105,4105,4105,4105,22
|
|
20240508,144400,1860192710,4105,4100,4105,4100,810
|
|
20240508,144300,1856867705,4105,4100,4105,4100,477
|
|
20240508,144200,1854909905,4100,4095,4100,4095,129
|
|
20240508,144100,1854381150,4100,4100,4105,4100,3028
|
|
20240508,144000,1841965460,4100,4100,4100,4100,2399
|
|
20240508,143900,1832129560,4100,4100,4100,4100,1501
|
|
20240508,143800,1825975460,4105,4115,4115,4105,5683
|
|
20240508,143700,1802643550,4115,4115,4115,4115,587
|
|
20240508,143600,1800228045,4120,4130,4130,4115,2889
|
|
20240508,143500,1788330435,4130,4130,4130,4125,262
|
|
20240508,143400,1787249560,4125,4125,4125,4120,3003
|
|
20240508,143300,1774862200,4125,4125,4125,4125,18
|
|
20240508,143200,1774787950,4125,4130,4130,4125,588
|
|
20240508,143100,1772360425,4125,4125,4125,4125,7
|
|
20240508,143000,1772331550,4140,4140,4140,4140,0
|
|
20240508,142900,1772331550,4140,4135,4140,4130,5875
|
|
20240508,142800,1748041635,4140,4135,4140,4135,1397
|
|
20240508,142700,1742262535,4130,4135,4140,4130,437
|
|
20240508,142600,1740455655,4140,4140,4140,4140,797
|
|
20240508,142500,1737156075,4140,4150,4150,4140,6098
|
|
20240508,142400,1711861955,4150,4145,4150,4140,2205
|
|
20240508,142300,1702714205,4145,4145,4145,4145,179
|
|
20240508,142200,1701972250,4145,4145,4145,4140,2865
|
|
20240508,142100,1690096840,4140,4140,4140,4140,2016
|
|
20240508,142000,1681750600,4140,4120,4140,4120,9069
|
|
20240508,141900,1644343645,4120,4115,4120,4115,1634
|
|
20240508,141800,1637618025,4115,4115,4115,4115,203
|
|
20240508,141700,1636782680,4110,4115,4115,4110,79
|
|
20240508,141600,1636457845,4115,4110,4115,4110,1845
|
|
20240508,141500,1628869855,4110,4110,4115,4110,658
|
|
20240508,141400,1626162240,4110,4110,4110,4110,292
|
|
20240508,141300,1624962120,4110,4105,4110,4105,1271
|
|
20240508,141200,1619739310,4105,4105,4105,4105,2
|
|
20240508,141100,1619731100,4105,4095,4105,4095,694
|
|
20240508,141000,1616885055,4090,4090,4090,4090,0
|
|
20240508,140900,1616885055,4090,4095,4095,4075,1724
|
|
20240508,140800,1609844465,4095,4095,4095,4095,0
|
|
20240508,140700,1609844465,4095,4095,4095,4095,0
|
|
20240508,140600,1609844465,4095,4095,4095,4095,10
|
|
20240508,140500,1609803515,4095,4095,4095,4095,1
|
|
20240508,140400,1609799420,4095,4100,4100,4095,996
|
|
20240508,140300,1605720785,4100,4100,4100,4100,0
|
|
20240508,140200,1605720785,4100,4100,4100,4100,225
|
|
20240508,140100,1604798285,4105,4105,4105,4105,0
|
|
20240508,140000,1604798285,4105,4110,4110,4105,51
|
|
20240508,135900,1604588700,4105,4095,4105,4095,12158
|
|
20240508,135800,1554721950,4100,4095,4100,4095,5544
|
|
20240508,135700,1532018955,4090,4095,4095,4090,32
|
|
20240508,135600,1531887960,4090,4090,4095,4090,433
|
|
20240508,135500,1530116890,4095,4075,4095,4075,13023
|
|
20240508,135400,1476912440,4075,4080,4080,4075,452
|
|
20240508,135300,1475069540,4080,4080,4080,4080,836
|
|
20240508,135200,1471658660,4080,4060,4080,4060,713
|
|
20240508,135100,1468749880,4055,4060,4060,4055,2000
|
|
20240508,135000,1460631050,4060,4060,4060,4060,0
|
|
20240508,134900,1460631050,4060,4060,4060,4060,0
|
|
20240508,134800,1460631050,4060,4060,4060,4060,380
|
|
20240508,134700,1459088250,4080,4060,4080,4060,1072
|
|
20240508,134600,1454720490,4060,4075,4075,4060,6186
|
|
20240508,134500,1429567805,4080,4080,4080,4080,0
|
|
20240508,134400,1429567805,4080,4080,4080,4080,313
|
|
20240508,134300,1428290765,4075,4075,4075,4075,0
|
|
20240508,134200,1428290765,4075,4075,4075,4075,94
|
|
20240508,134100,1427907715,4075,4075,4075,4075,6
|
|
20240508,134000,1427883265,4075,4075,4075,4075,1
|
|
20240508,133900,1427879190,4070,4070,4070,4070,0
|
|
20240508,133800,1427879190,4070,4070,4070,4070,399
|
|
20240508,133700,1426255260,4070,4070,4070,4070,348
|
|
20240508,133600,1424838900,4070,4070,4070,4070,2
|
|
20240508,133500,1424830760,4070,4070,4070,4070,21
|
|
20240508,133400,1424745290,4070,4070,4070,4070,262
|
|
20240508,133300,1423678950,4070,4070,4070,4070,404
|
|
20240508,133200,1422034670,4070,4080,4080,4070,237
|
|
20240508,133100,1421069970,4080,4080,4080,4080,0
|
|
20240508,133000,1421069970,4080,4075,4080,4075,20
|
|
20240508,132900,1420988375,4080,4080,4080,4080,1226
|
|
20240508,132800,1415986295,4080,4080,4080,4080,0
|
|
20240508,132700,1415986295,4080,4080,4080,4080,330
|
|
20240508,132600,1414639895,4080,4080,4080,4080,102
|
|
20240508,132500,1414223735,4080,4080,4080,4080,63
|
|
20240508,132400,1413966695,4080,4080,4080,4080,0
|
|
20240508,132300,1413966695,4080,4080,4080,4080,1005
|
|
20240508,132200,1409866295,4065,4080,4080,4065,176
|
|
20240508,132100,1409150555,4075,4075,4075,4075,0
|
|
20240508,132000,1409150555,4075,4075,4075,4075,129
|
|
20240508,131900,1408624880,4065,4065,4065,4065,0
|
|
20240508,131800,1408624880,4065,4065,4065,4060,200
|
|
20240508,131700,1407812120,4060,4060,4060,4060,0
|
|
20240508,131600,1407812120,4060,4060,4060,4060,0
|
|
20240508,131500,1407812120,4060,4060,4060,4060,327
|
|
20240508,131400,1406484500,4075,4070,4075,4070,1002
|
|
20240508,131300,1402401360,4075,4075,4075,4075,5
|
|
20240508,131200,1402380985,4075,4070,4075,4070,617
|
|
20240508,131100,1399869280,4075,4080,4080,4075,144
|
|
20240508,131000,1399281765,4080,4080,4080,4080,2342
|
|
20240508,130900,1389726405,4080,4080,4080,4080,105
|
|
20240508,130800,1389298005,4080,4080,4080,4080,10
|
|
20240508,130700,1389257205,4070,4070,4070,4070,4
|
|
20240508,130600,1389240925,4080,4080,4080,4080,1052
|
|
20240508,130500,1384948765,4080,4080,4080,4080,3
|
|
20240508,130400,1384936525,4080,4080,4080,4080,44
|
|
20240508,130300,1384757005,4080,4080,4080,4080,352
|
|
20240508,130200,1383320845,4080,4080,4080,4080,487
|
|
20240508,130100,1381333885,4080,4080,4080,4080,64
|
|
20240508,130000,1381072765,4070,4070,4070,4070,501
|
|
20240508,125900,1379033695,4060,4060,4060,4060,0
|
|
20240508,125800,1379033695,4060,4060,4060,4060,0
|
|
20240508,125700,1379033695,4060,4075,4085,4060,639
|
|
20240508,125600,1376435150,4085,4070,4085,4070,3287
|
|
20240508,125500,1363031515,4070,4055,4070,4055,5545
|
|
20240508,125400,1340542080,4055,4050,4055,4045,2019
|
|
20240508,125300,1332363835,4050,4050,4050,4050,295
|
|
20240508,125200,1331169085,4045,4040,4045,4040,398
|
|
20240508,125100,1329559675,4040,4045,4045,4040,1017
|
|
20240508,125000,1325450915,4045,4045,4050,4045,2020
|
|
20240508,124900,1317272105,4045,4050,4050,4045,825
|
|
20240508,124800,1313934880,4045,4050,4050,4045,260
|
|
20240508,124700,1312882680,4045,4050,4050,4045,153
|
|
20240508,124600,1312263530,4050,4050,4050,4050,1
|
|
20240508,124500,1312259480,4055,4055,4055,4055,600
|
|
20240508,124400,1309826480,4055,4050,4055,4050,1834
|
|
20240508,124300,1302395950,4055,4055,4055,4055,20
|
|
20240508,124200,1302314850,4060,4060,4060,4050,577
|
|
20240508,124100,1299972450,4060,4060,4060,4055,1484
|
|
20240508,124000,1293952390,4060,4070,4070,4060,150
|
|
20240508,123900,1293343280,4070,4060,4070,4060,362
|
|
20240508,123800,1291873060,4060,4060,4070,4060,984
|
|
20240508,123700,1287877520,4060,4070,4070,4060,65
|
|
20240508,123600,1287613520,4070,4050,4070,4050,693
|
|
20240508,123500,1284804790,4055,4060,4060,4055,700
|
|
20240508,123400,1281963320,4070,4070,4070,4070,2457
|
|
20240508,123300,1271963330,4070,4070,4070,4070,600
|
|
20240508,123200,1269521330,4070,4070,4070,4070,6
|
|
20240508,123100,1269496910,4070,4070,4070,4070,16
|
|
20240508,123000,1269431790,4065,4065,4065,4065,535
|
|
20240508,122900,1267257015,4065,4065,4065,4065,2
|
|
20240508,122800,1267248885,4065,4070,4070,4065,100
|
|
20240508,122700,1266842375,4070,4070,4070,4065,255
|
|
20240508,122600,1265804570,4075,4075,4075,4070,355
|
|
20240508,122500,1264357995,4070,4070,4070,4070,110
|
|
20240508,122400,1263910295,4070,4070,4070,4070,250
|
|
20240508,122300,1262892795,4070,4065,4070,4060,793
|
|
20240508,122200,1259667715,4070,4070,4070,4070,150
|
|
20240508,122100,1259057215,4070,4070,4070,4070,406
|
|
20240508,122000,1257404795,4070,4065,4070,4065,228
|
|
20240508,121900,1256477665,4060,4055,4060,4050,1240
|
|
20240508,121800,1251453520,4055,4050,4055,4050,414
|
|
20240508,121700,1249774805,4045,4045,4045,4045,8
|
|
20240508,121600,1249742445,4045,4045,4045,4045,1
|
|
20240508,121500,1249738400,4045,4045,4045,4045,73
|
|
20240508,121400,1249443115,4050,4040,4050,4040,518
|
|
20240508,121300,1247350215,4040,4045,4045,4040,64
|
|
20240508,121200,1247091455,4040,4040,4040,4040,2112
|
|
20240508,121100,1238558975,4040,4045,4045,4040,965
|
|
20240508,121000,1234660355,4045,4045,4045,4040,2510
|
|
20240508,120900,1224519405,4045,4045,4045,4045,211
|
|
20240508,120800,1223665910,4045,4055,4055,4045,93
|
|
20240508,120700,1223289705,4055,4045,4055,4045,624
|
|
20240508,120600,1220765085,4045,4040,4045,4040,1057
|
|
20240508,120500,1216494520,4045,4050,4050,4040,4414
|
|
20240508,120400,1198651450,4045,4050,4055,4045,1002
|
|
20240508,120300,1194594695,4050,4050,4050,4050,72
|
|
20240508,120200,1194303095,4050,4050,4050,4045,66
|
|
20240508,120100,1194036070,4050,4050,4055,4050,224
|
|
20240508,120000,1193128865,4055,4055,4055,4055,3
|
|
20240508,115900,1193116700,4055,4055,4055,4055,3
|
|
20240508,115800,1193104535,4050,4050,4050,4050,1
|
|
20240508,115700,1193100485,4045,4060,4065,4040,13329
|
|
20240508,115600,1139118825,4060,4060,4060,4060,236
|
|
20240508,115500,1138160665,4060,4060,4060,4055,1073
|
|
20240508,115400,1133804535,4055,4060,4060,4055,817
|
|
20240508,115300,1130491515,4060,4060,4060,4060,300
|
|
20240508,115200,1129273515,4055,4055,4055,4055,174
|
|
20240508,115100,1128567945,4055,4055,4055,4055,0
|
|
20240508,115000,1128567945,4055,4060,4060,4055,128
|
|
20240508,114900,1128048885,4070,4070,4070,4070,0
|
|
20240508,114800,1128048885,4070,4065,4070,4055,2282
|
|
20240508,114700,1118790090,4065,4065,4065,4065,28
|
|
20240508,114600,1118676270,4060,4060,4060,4060,360
|
|
20240508,114500,1117214670,4060,4060,4060,4060,159
|
|
20240508,114400,1116569130,4060,4060,4060,4055,393
|
|
20240508,114300,1114973895,4060,4060,4060,4060,8
|
|
20240508,114200,1114941415,4065,4065,4065,4065,0
|
|
20240508,114100,1114941415,4065,4065,4065,4065,0
|
|
20240508,114000,1114941415,4065,4065,4065,4065,1
|
|
20240508,113900,1114937350,4050,4050,4050,4050,0
|
|
20240508,113800,1114937350,4050,4050,4050,4050,0
|
|
20240508,113700,1114937350,4050,4055,4055,4050,3029
|
|
20240508,113600,1102669395,4070,4070,4070,4070,0
|
|
20240508,113500,1102669395,4070,4070,4070,4070,1
|
|
20240508,113400,1102665325,4055,4050,4055,4050,7144
|
|
20240508,113300,1073696660,4055,4055,4055,4055,1010
|
|
20240508,113200,1069601110,4050,4055,4055,4050,1612
|
|
20240508,113100,1063069450,4055,4060,4060,4055,3636
|
|
20240508,113000,1048324895,4065,4060,4065,4060,2166
|
|
20240508,112900,1039530610,4060,4060,4060,4060,45
|
|
20240508,112800,1039347910,4060,4060,4060,4060,2000
|
|
20240508,112700,1031227910,4060,4060,4060,4060,1000
|
|
20240508,112600,1027167910,4060,4060,4060,4055,1463
|
|
20240508,112500,1021232245,4060,4060,4060,4060,1
|
|
20240508,112400,1021228185,4060,4060,4060,4060,4479
|
|
20240508,112300,1003043445,4060,4060,4060,4060,2045
|
|
20240508,112200,994740745,4060,4060,4060,4060,200
|
|
20240508,112100,993928745,4060,4060,4060,4060,0
|
|
20240508,112000,993928745,4060,4070,4070,4060,222
|
|
20240508,111900,993026195,4060,4060,4060,4060,0
|
|
20240508,111800,993026195,4060,4065,4065,4060,74
|
|
20240508,111700,992725455,4065,4065,4065,4065,0
|
|
20240508,111600,992725455,4065,4065,4065,4065,0
|
|
20240508,111500,992725455,4065,4065,4065,4065,2420
|
|
20240508,111400,982888155,4065,4065,4065,4065,1
|
|
20240508,111300,982884090,4075,4075,4075,4075,0
|
|
20240508,111200,982884090,4075,4075,4075,4075,3666
|
|
20240508,111100,967945140,4075,4075,4075,4075,4
|
|
20240508,111000,967928840,4075,4075,4075,4075,162
|
|
20240508,110900,967268690,4080,4080,4080,4080,272
|
|
20240508,110800,966158930,4075,4070,4075,4060,6114
|
|
20240508,110700,941305330,4070,4070,4070,4070,53
|
|
20240508,110600,941089620,4070,4085,4085,4070,1983
|
|
20240508,110500,933007275,4070,4075,4075,4070,1303
|
|
20240508,110400,927699490,4085,4085,4085,4085,600
|
|
20240508,110300,925248490,4080,4080,4080,4075,2414
|
|
20240508,110200,915400935,4085,4085,4085,4085,775
|
|
20240508,110100,912235060,4090,4085,4090,4080,1420
|
|
20240508,110000,906433235,4085,4085,4085,4085,0
|
|
20240508,105900,906433235,4085,4085,4085,4080,615
|
|
20240508,105800,903922630,4085,4085,4085,4085,206
|
|
20240508,105700,903081120,4085,4085,4085,4080,626
|
|
20240508,105600,900524195,4085,4085,4085,4085,0
|
|
20240508,105500,900524195,4085,4085,4085,4085,336
|
|
20240508,105400,899151635,4080,4085,4085,4080,1044
|
|
20240508,105300,894892110,4085,4085,4085,4085,41
|
|
20240508,105200,894724625,4085,4090,4090,4085,197
|
|
20240508,105100,893919405,4090,4090,4090,4090,0
|
|
20240508,105000,893919405,4090,4085,4090,4085,360
|
|
20240508,104900,892447105,4090,4090,4090,4090,11
|
|
20240508,104800,892402115,4090,4090,4090,4090,1
|
|
20240508,104700,892398025,4100,4100,4100,4100,0
|
|
20240508,104600,892398025,4100,4100,4100,4100,1009
|
|
20240508,104500,888261125,4095,4085,4095,4085,7979
|
|
20240508,104400,855625440,4075,4085,4085,4075,7287
|
|
20240508,104300,825918630,4075,4075,4075,4075,0
|
|
20240508,104200,825918630,4075,4075,4075,4075,0
|
|
20240508,104100,825918630,4075,4080,4085,4075,1023
|
|
20240508,104000,821742735,4075,4060,4075,4060,44
|
|
20240508,103900,821564080,4060,4075,4075,4060,641
|
|
20240508,103800,818955830,4075,4080,4080,4075,17
|
|
20240508,103700,818886515,4080,4070,4080,4070,9
|
|
20240508,103600,818849805,4080,4070,4080,4070,477
|
|
20240508,103500,816905145,4080,4080,4080,4080,14
|
|
20240508,103400,816848025,4075,4070,4075,4070,1390
|
|
20240508,103300,811183850,4070,4075,4075,4070,29
|
|
20240508,103200,811065720,4070,4070,4070,4070,16
|
|
20240508,103100,811000600,4055,4060,4060,4055,105
|
|
20240508,103000,810574775,4055,4055,4055,4055,0
|
|
20240508,102900,810574775,4055,4070,4080,4055,394
|
|
20240508,102800,808973535,4070,4070,4070,4070,40
|
|
20240508,102700,808810735,4070,4070,4070,4070,10
|
|
20240508,102600,808770035,4070,4080,4080,4070,331
|
|
20240508,102500,807422655,4080,4080,4080,4075,70
|
|
20240508,102400,807137105,4080,4075,4080,4075,362
|
|
20240508,102300,805661645,4075,4070,4075,4070,123
|
|
20240508,102200,805160710,4070,4070,4070,4070,27
|
|
20240508,102100,805050820,4070,4070,4070,4070,15
|
|
20240508,102000,804989770,4070,4070,4070,4070,1
|
|
20240508,101900,804985700,4075,4070,4075,4060,292
|
|
20240508,101800,803799950,4060,4065,4070,4060,346
|
|
20240508,101700,802391970,4065,4060,4065,4060,116
|
|
20240508,101600,801920825,4060,4060,4060,4060,400
|
|
20240508,101500,800296825,4060,4060,4060,4060,0
|
|
20240508,101400,800296825,4060,4060,4060,4060,5
|
|
20240508,101300,800276525,4055,4050,4055,4050,2185
|
|
20240508,101200,791420075,4055,4055,4055,4055,6
|
|
20240508,101100,791395745,4045,4050,4050,4045,12242
|
|
20240508,101000,741854455,4055,4065,4070,4055,3824
|
|
20240508,100900,726346785,4070,4065,4070,4060,825
|
|
20240508,100800,722993830,4070,4060,4070,4055,165
|
|
20240508,100700,722324090,4060,4060,4060,4060,399
|
|
20240508,100600,720704150,4055,4060,4060,4050,3085
|
|
20240508,100500,708206465,4060,4060,4060,4050,776
|
|
20240508,100400,705059220,4060,4055,4060,4055,1457
|
|
20240508,100300,699149715,4055,4060,4060,4055,6354
|
|
20240508,100200,673366875,4060,4065,4065,4060,566
|
|
20240508,100100,671066400,4065,4065,4065,4065,26
|
|
20240508,100000,670960710,4070,4080,4085,4065,504
|
|
20240508,095900,668909730,4070,4080,4085,4070,1031
|
|
20240508,095800,664708440,4085,4085,4085,4080,356
|
|
20240508,095700,663254950,4085,4085,4085,4080,1082
|
|
20240508,095600,658835040,4085,4085,4085,4075,212
|
|
20240508,095500,657969900,4085,4080,4085,4080,9
|
|
20240508,095400,657933175,4080,4075,4080,4075,956
|
|
20240508,095300,654037445,4080,4080,4080,4075,520
|
|
20240508,095200,651918345,4080,4080,4080,4080,10
|
|
20240508,095100,651877545,4080,4075,4080,4075,1458
|
|
20240508,095000,645934195,4075,4060,4075,4060,2463
|
|
20240508,094900,635916310,4060,4060,4060,4055,539
|
|
20240508,094800,633729875,4060,4065,4065,4060,2859
|
|
20240508,094700,622115540,4060,4070,4070,4060,109
|
|
20240508,094600,621672430,4070,4070,4070,4070,19
|
|
20240508,094500,621595100,4055,4060,4065,4055,14
|
|
20240508,094400,621538260,4055,4060,4060,4050,6182
|
|
20240508,094300,596464990,4065,4070,4070,4065,814
|
|
20240508,094200,593155520,4070,4070,4070,4070,226
|
|
20240508,094100,592235700,4070,4070,4070,4070,110
|
|
20240508,094000,591788000,4070,4070,4075,4070,3087
|
|
20240508,093900,579211410,4075,4080,4080,4075,182
|
|
20240508,093800,578469745,4095,4095,4095,4090,6162
|
|
20240508,093700,553266945,4095,4085,4095,4085,1651
|
|
20240508,093600,546514335,4090,4085,4090,4085,1803
|
|
20240508,093500,539145565,4080,4080,4080,4080,855
|
|
20240508,093400,535657165,4075,4075,4075,4070,1136
|
|
20240508,093300,531030465,4075,4075,4075,4075,100
|
|
20240508,093200,530622965,4075,4060,4075,4060,2482
|
|
20240508,093100,520535995,4065,4065,4070,4065,3665
|
|
20240508,093000,505636770,4065,4055,4065,4055,179
|
|
20240508,092900,504909865,4055,4060,4060,4055,4481
|
|
20240508,092800,486738800,4060,4070,4075,4055,7794
|
|
20240508,092700,455069745,4065,4070,4075,4060,3518
|
|
20240508,092600,440766915,4070,4070,4080,4065,2227
|
|
20240508,092500,431712625,4065,4075,4080,4065,6466
|
|
20240508,092400,405394285,4080,4080,4080,4075,2184
|
|
20240508,092300,396492290,4080,4095,4095,4080,1247
|
|
20240508,092200,391404090,4095,4075,4095,4070,4242
|
|
20240508,092100,374116010,4075,4095,4095,4075,4735
|
|
20240508,092000,354807320,4095,4100,4100,4095,223
|
|
20240508,091900,353893830,4095,4095,4100,4085,131
|
|
20240508,091800,353358145,4085,4090,4100,4085,1756
|
|
20240508,091700,346176030,4085,4075,4085,4075,702
|
|
20240508,091600,343311370,4075,4090,4090,4075,3422
|
|
20240508,091500,329339850,4090,4100,4100,4080,1018
|
|
20240508,091400,325180225,4105,4095,4105,4095,2124
|
|
20240508,091300,316479825,4105,4100,4105,4090,956
|
|
20240508,091200,312561465,4105,4105,4105,4095,4228
|
|
20240508,091100,295213450,4105,4085,4105,4080,482
|
|
20240508,091000,293244820,4080,4100,4105,4080,4321
|
|
20240508,090900,275551990,4105,4095,4110,4090,226
|
|
20240508,090800,274626005,4095,4095,4100,4095,618
|
|
20240508,090700,272095045,4090,4110,4115,4090,3308
|
|
20240508,090600,258524470,4110,4110,4120,4105,8626
|
|
20240508,090500,223071645,4105,4065,4105,4065,20583
|
|
20240508,090400,139276630,4070,4085,4085,4070,483
|
|
20240508,090300,137309465,4085,4065,4085,4065,1024
|
|
20240508,090200,133131835,4065,4080,4085,4055,12371
|
|
20240508,090100,82762745,4080,4095,4095,4070,7652
|
|
20240508,090000,51546445,4100,4120,4120,4080,12521
|