626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192300,201355075,4150,4150,4150,4150,4471
|
|
20240508,192200,201355075,4150,4150,4150,4150,0
|
|
20240508,192100,201355075,4150,4150,4150,4150,0
|
|
20240508,192000,201355075,4150,4150,4150,4150,0
|
|
20240508,191900,201355075,4150,4150,4150,4150,0
|
|
20240508,191800,201355075,4150,4150,4150,4150,0
|
|
20240508,191700,201355075,4150,4150,4150,4150,0
|
|
20240508,191600,201355075,4150,4150,4150,4150,0
|
|
20240508,191500,201355075,4150,4150,4150,4150,0
|
|
20240508,191400,201355075,4150,4150,4150,4150,0
|
|
20240508,191300,201355075,4150,4150,4150,4150,0
|
|
20240508,191200,201355075,4150,4150,4150,4150,0
|
|
20240508,191100,201355075,4150,4150,4150,4150,0
|
|
20240508,191000,201355075,4150,4150,4150,4150,0
|
|
20240508,190900,201355075,4150,4150,4150,4150,0
|
|
20240508,190800,201355075,4150,4150,4150,4150,0
|
|
20240508,190700,201355075,4150,4150,4150,4150,0
|
|
20240508,190600,201355075,4150,4150,4150,4150,0
|
|
20240508,190500,201355075,4150,4150,4150,4150,0
|
|
20240508,190400,201355075,4150,4150,4150,4150,0
|
|
20240508,190300,201355075,4150,4150,4150,4150,0
|
|
20240508,190200,201355075,4150,4150,4150,4150,0
|
|
20240508,190100,201355075,4150,4150,4150,4150,0
|
|
20240508,190000,201355075,4150,4150,4150,4150,0
|
|
20240508,185900,201355075,4150,4150,4150,4150,0
|
|
20240508,185800,201355075,4150,4150,4150,4150,0
|
|
20240508,185700,201355075,4150,4150,4150,4150,0
|
|
20240508,185600,201355075,4150,4150,4150,4150,0
|
|
20240508,185500,201355075,4150,4150,4150,4150,0
|
|
20240508,185400,201355075,4150,4150,4150,4150,0
|
|
20240508,185300,201355075,4150,4150,4150,4150,4471
|
|
20240508,185200,201355075,4150,4150,4150,4150,0
|
|
20240508,185100,201355075,4150,4150,4150,4150,0
|
|
20240508,185000,201355075,4150,4150,4150,4150,0
|
|
20240508,184900,201355075,4150,4150,4150,4150,0
|
|
20240508,184800,201355075,4150,4150,4150,4150,0
|
|
20240508,184700,201355075,4150,4150,4150,4150,0
|
|
20240508,184600,201355075,4150,4150,4150,4150,0
|
|
20240508,184500,201355075,4150,4150,4150,4150,0
|
|
20240508,184400,201355075,4150,4150,4150,4150,0
|
|
20240508,184300,201355075,4150,4150,4150,4150,0
|
|
20240508,184200,201355075,4150,4150,4150,4150,0
|
|
20240508,184100,201355075,4150,4150,4150,4150,0
|
|
20240508,184000,201355075,4150,4150,4150,4150,0
|
|
20240508,183900,201355075,4150,4150,4150,4150,0
|
|
20240508,183800,201355075,4150,4150,4150,4150,0
|
|
20240508,183700,201355075,4150,4150,4150,4150,0
|
|
20240508,183600,201355075,4150,4150,4150,4150,0
|
|
20240508,183500,201355075,4150,4150,4150,4150,0
|
|
20240508,183400,201355075,4150,4150,4150,4150,0
|
|
20240508,183300,201355075,4150,4150,4150,4150,0
|
|
20240508,183200,201355075,4150,4150,4150,4150,0
|
|
20240508,183100,201355075,4150,4150,4150,4150,0
|
|
20240508,183000,201355075,4150,4150,4150,4150,0
|
|
20240508,182900,201355075,4150,4150,4150,4150,0
|
|
20240508,182800,201355075,4150,4150,4150,4150,0
|
|
20240508,182700,201355075,4150,4150,4150,4150,0
|
|
20240508,182600,201355075,4150,4150,4150,4150,0
|
|
20240508,182500,201355075,4150,4150,4150,4150,0
|
|
20240508,182400,201355075,4150,4150,4150,4150,0
|
|
20240508,182300,201355075,4150,4150,4150,4150,4471
|
|
20240508,182200,201355075,4150,4150,4150,4150,0
|
|
20240508,182100,201355075,4150,4150,4150,4150,0
|
|
20240508,182000,201355075,4150,4150,4150,4150,0
|
|
20240508,181900,201355075,4150,4150,4150,4150,0
|
|
20240508,181800,201355075,4150,4150,4150,4150,0
|
|
20240508,181700,201355075,4150,4150,4150,4150,0
|
|
20240508,181600,201355075,4150,4150,4150,4150,0
|
|
20240508,181500,201355075,4150,4150,4150,4150,0
|
|
20240508,181400,201355075,4150,4150,4150,4150,0
|
|
20240508,181300,201355075,4150,4150,4150,4150,0
|
|
20240508,181200,201355075,4150,4150,4150,4150,0
|
|
20240508,181100,201355075,4150,4150,4150,4150,0
|
|
20240508,181000,201355075,4150,4150,4150,4150,0
|
|
20240508,180900,201355075,4150,4150,4150,4150,0
|
|
20240508,180800,201355075,4150,4150,4150,4150,0
|
|
20240508,180700,201355075,4150,4150,4150,4150,0
|
|
20240508,180600,201355075,4150,4150,4150,4150,0
|
|
20240508,180500,201355075,4150,4150,4150,4150,0
|
|
20240508,180400,201355075,4150,4150,4150,4150,0
|
|
20240508,180300,201355075,4150,4150,4150,4150,0
|
|
20240508,180200,201355075,4150,4150,4150,4150,0
|
|
20240508,180100,201355075,4150,4150,4150,4150,0
|
|
20240508,180000,201355075,4150,4150,4150,4150,0
|
|
20240508,175900,201355075,4150,4150,4150,4150,0
|
|
20240508,175800,201355075,4150,4150,4150,4150,0
|
|
20240508,175700,201355075,4150,4150,4150,4150,0
|
|
20240508,175600,201355075,4150,4150,4150,4150,0
|
|
20240508,175500,201355075,4150,4150,4150,4150,0
|
|
20240508,175400,201355075,4150,4150,4150,4150,0
|
|
20240508,175300,201355075,4150,4150,4150,4150,4471
|
|
20240508,175200,201355075,4150,4150,4150,4150,0
|
|
20240508,175100,201355075,4150,4150,4150,4150,0
|
|
20240508,175000,201355075,4150,4150,4150,4150,0
|
|
20240508,174900,201355075,4150,4150,4150,4150,0
|
|
20240508,174800,201355075,4150,4150,4150,4150,0
|
|
20240508,174700,201355075,4150,4150,4150,4150,0
|
|
20240508,174600,201355075,4150,4150,4150,4150,0
|
|
20240508,174500,201355075,4150,4150,4150,4150,0
|
|
20240508,174400,201355075,4150,4150,4150,4150,0
|
|
20240508,174300,201355075,4150,4150,4150,4150,0
|
|
20240508,174200,201355075,4150,4150,4150,4150,0
|
|
20240508,174100,201355075,4150,4150,4150,4150,0
|
|
20240508,174000,201355075,4150,4150,4150,4150,0
|
|
20240508,173900,201355075,4150,4150,4150,4150,0
|
|
20240508,173800,201355075,4150,4150,4150,4150,0
|
|
20240508,173700,201355075,4150,4150,4150,4150,0
|
|
20240508,173600,201355075,4150,4150,4150,4150,0
|
|
20240508,173500,201355075,4150,4150,4150,4150,0
|
|
20240508,173400,201355075,4150,4150,4150,4150,0
|
|
20240508,173300,201355075,4150,4150,4150,4150,0
|
|
20240508,173200,201355075,4150,4150,4150,4150,0
|
|
20240508,173100,201355075,4150,4150,4150,4150,0
|
|
20240508,173000,201355075,4150,4150,4150,4150,0
|
|
20240508,172900,201355075,4150,4150,4150,4150,0
|
|
20240508,172800,201355075,4150,4150,4150,4150,0
|
|
20240508,172700,201355075,4150,4150,4150,4150,0
|
|
20240508,172600,201355075,4150,4150,4150,4150,0
|
|
20240508,172500,201355075,4150,4150,4150,4150,0
|
|
20240508,172400,201355075,4150,4150,4150,4150,0
|
|
20240508,172300,201355075,4150,4150,4150,4150,4471
|
|
20240508,172200,201355075,4150,4150,4150,4150,0
|
|
20240508,172100,201355075,4150,4150,4150,4150,0
|
|
20240508,172000,201355075,4150,4150,4150,4150,0
|
|
20240508,171900,201355075,4150,4150,4150,4150,0
|
|
20240508,171800,201355075,4150,4150,4150,4150,0
|
|
20240508,171700,201355075,4150,4150,4150,4150,0
|
|
20240508,171600,201355075,4150,4150,4150,4150,0
|
|
20240508,171500,201355075,4150,4150,4150,4150,0
|
|
20240508,171400,201355075,4150,4150,4150,4150,0
|
|
20240508,171300,201355075,4150,4150,4150,4150,0
|
|
20240508,171200,201355075,4150,4150,4150,4150,0
|
|
20240508,171100,201355075,4150,4150,4150,4150,0
|
|
20240508,171000,201355075,4150,4150,4150,4150,0
|
|
20240508,170900,201355075,4150,4150,4150,4150,0
|
|
20240508,170800,201355075,4150,4150,4150,4150,0
|
|
20240508,170700,201355075,4150,4150,4150,4150,0
|
|
20240508,170600,201355075,4150,4150,4150,4150,0
|
|
20240508,170500,201355075,4150,4150,4150,4150,0
|
|
20240508,170400,201355075,4150,4150,4150,4150,0
|
|
20240508,170300,201355075,4150,4150,4150,4150,0
|
|
20240508,170200,201355075,4150,4150,4150,4150,0
|
|
20240508,170100,201355075,4150,4150,4150,4150,0
|
|
20240508,170000,201355075,4150,4150,4150,4150,0
|
|
20240508,165900,201355075,4150,4150,4150,4150,0
|
|
20240508,165800,201355075,4150,4150,4150,4150,0
|
|
20240508,165700,201355075,4150,4150,4150,4150,0
|
|
20240508,165600,201355075,4150,4150,4150,4150,0
|
|
20240508,165500,201355075,4150,4150,4150,4150,0
|
|
20240508,165400,201355075,4150,4150,4150,4150,0
|
|
20240508,165300,201355075,4150,4150,4150,4150,4471
|
|
20240508,165200,201355075,4150,4150,4150,4150,0
|
|
20240508,165100,201355075,4150,4150,4150,4150,0
|
|
20240508,165000,201355075,4150,4150,4150,4150,0
|
|
20240508,164900,201355075,4150,4150,4150,4150,0
|
|
20240508,164800,201355075,4150,4150,4150,4150,0
|
|
20240508,164700,201355075,4150,4150,4150,4150,0
|
|
20240508,164600,201355075,4150,4150,4150,4150,0
|
|
20240508,164500,201355075,4150,4150,4150,4150,0
|
|
20240508,164400,201355075,4150,4150,4150,4150,0
|
|
20240508,164300,201355075,4150,4150,4150,4150,0
|
|
20240508,164200,201355075,4150,4150,4150,4150,0
|
|
20240508,164100,201355075,4150,4150,4150,4150,0
|
|
20240508,164000,201355075,4150,4150,4150,4150,0
|
|
20240508,163900,201355075,4150,4150,4150,4150,0
|
|
20240508,163800,201355075,4150,4150,4150,4150,0
|
|
20240508,163700,201355075,4150,4150,4150,4150,0
|
|
20240508,163600,201355075,4150,4150,4150,4150,0
|
|
20240508,163500,201355075,4150,4150,4150,4150,0
|
|
20240508,163400,201355075,4150,4150,4150,4150,0
|
|
20240508,163300,201355075,4150,4150,4150,4150,0
|
|
20240508,163200,201355075,4150,4150,4150,4150,0
|
|
20240508,163100,201355075,4150,4150,4150,4150,0
|
|
20240508,163000,201355075,4150,4150,4150,4150,0
|
|
20240508,162900,201355075,4150,4150,4150,4150,0
|
|
20240508,162800,201355075,4150,4150,4150,4150,0
|
|
20240508,162700,201355075,4150,4150,4150,4150,0
|
|
20240508,162600,201355075,4150,4150,4150,4150,0
|
|
20240508,162500,201355075,4150,4150,4150,4150,0
|
|
20240508,162400,201355075,4150,4150,4150,4150,0
|
|
20240508,162300,201355075,4150,4150,4150,4150,4471
|
|
20240508,162200,201355075,4150,4150,4150,4150,0
|
|
20240508,162100,201355075,4150,4150,4150,4150,0
|
|
20240508,162000,201355075,4150,4150,4150,4150,0
|
|
20240508,161900,201355075,4150,4150,4150,4150,0
|
|
20240508,161800,201355075,4150,4150,4150,4150,0
|
|
20240508,161700,201355075,4150,4150,4150,4150,0
|
|
20240508,161600,201355075,4150,4150,4150,4150,0
|
|
20240508,161500,201355075,4150,4150,4150,4150,0
|
|
20240508,161400,201355075,4150,4150,4150,4150,0
|
|
20240508,161300,201355075,4150,4150,4150,4150,0
|
|
20240508,161200,201355075,4150,4150,4150,4150,0
|
|
20240508,161100,201355075,4150,4150,4150,4150,0
|
|
20240508,161000,201355075,4150,4150,4150,4150,0
|
|
20240508,160900,201355075,4150,4150,4150,4150,0
|
|
20240508,160800,201355075,4150,4150,4150,4150,0
|
|
20240508,160700,201355075,4150,4150,4150,4150,0
|
|
20240508,160600,201355075,4150,4150,4150,4150,0
|
|
20240508,160500,201355075,4150,4150,4150,4150,0
|
|
20240508,160400,201355075,4150,4150,4150,4150,0
|
|
20240508,160300,201355075,4150,4150,4150,4150,0
|
|
20240508,160200,201355075,4150,4150,4150,4150,0
|
|
20240508,160100,201355075,4150,4150,4150,4150,0
|
|
20240508,160000,201355075,4150,4150,4150,4150,0
|
|
20240508,155900,201355075,4150,4150,4150,4150,0
|
|
20240508,155800,201355075,4150,4150,4150,4150,0
|
|
20240508,155700,201355075,4150,4150,4150,4150,0
|
|
20240508,155600,201355075,4150,4150,4150,4150,0
|
|
20240508,155500,201355075,4150,4150,4150,4150,0
|
|
20240508,155400,201355075,4150,4150,4150,4150,0
|
|
20240508,155300,201355075,4150,4150,4150,4150,4471
|
|
20240508,155200,201355075,4150,4150,4150,4150,0
|
|
20240508,155100,201355075,4150,4150,4150,4150,0
|
|
20240508,155000,201355075,4150,4150,4150,4150,0
|
|
20240508,154900,201355075,4150,4150,4150,4150,0
|
|
20240508,154800,201355075,4150,4150,4150,4150,0
|
|
20240508,154700,201355075,4150,4150,4150,4150,0
|
|
20240508,154600,201355075,4150,4150,4150,4150,0
|
|
20240508,154500,201355075,4150,4150,4150,4150,0
|
|
20240508,154400,201355075,4150,4150,4150,4150,0
|
|
20240508,154300,201355075,4150,4150,4150,4150,0
|
|
20240508,154200,201355075,4150,4150,4150,4150,0
|
|
20240508,154100,201355075,4150,4150,4150,4150,0
|
|
20240508,154000,201355075,4150,4150,4150,4150,0
|
|
20240508,153900,201355075,4150,4150,4150,4150,0
|
|
20240508,153800,201355075,4150,4150,4150,4150,0
|
|
20240508,153700,201355075,4150,4150,4150,4150,0
|
|
20240508,153600,201355075,4150,4150,4150,4150,0
|
|
20240508,153500,201355075,4150,4150,4150,4150,0
|
|
20240508,153400,201355075,4150,4150,4150,4150,0
|
|
20240508,153300,201355075,4150,4150,4150,4150,0
|
|
20240508,153200,201355075,4150,4150,4150,4150,0
|
|
20240508,153100,201355075,4150,4150,4150,4150,0
|
|
20240508,153000,201355075,4150,4150,4150,4150,4471
|
|
20240508,152900,182800425,4165,4165,4165,4165,0
|
|
20240508,152800,182800425,4165,4165,4165,4165,0
|
|
20240508,152700,182800425,4165,4165,4165,4165,0
|
|
20240508,152600,182800425,4165,4165,4165,4165,0
|
|
20240508,152500,182800425,4165,4165,4165,4165,0
|
|
20240508,152400,182800425,4165,4165,4165,4165,0
|
|
20240508,152300,182800425,4165,4165,4165,4165,0
|
|
20240508,152200,182800425,4165,4165,4165,4165,0
|
|
20240508,152100,182800425,4165,4165,4165,4165,0
|
|
20240508,152000,182800425,4165,4165,4165,4165,0
|
|
20240508,151900,182800425,4165,4170,4170,4160,764
|
|
20240508,151800,179619260,4165,4170,4170,4165,120
|
|
20240508,151700,179118960,4170,4170,4170,4165,378
|
|
20240508,151600,177543525,4165,4165,4165,4165,21
|
|
20240508,151500,177456060,4165,4165,4165,4165,36
|
|
20240508,151400,177306120,4170,4165,4170,4165,525
|
|
20240508,151300,175117320,4165,4165,4165,4165,6
|
|
20240508,151200,175092330,4170,4165,4170,4165,2
|
|
20240508,151100,175083995,4165,4165,4165,4165,69
|
|
20240508,151000,174796610,4165,4155,4165,4155,268
|
|
20240508,150900,173682105,4160,4165,4165,4160,1045
|
|
20240508,150800,169334805,4160,4160,4160,4160,19
|
|
20240508,150700,169255765,4160,4160,4160,4160,0
|
|
20240508,150600,169255765,4160,4160,4160,4160,27
|
|
20240508,150500,169143445,4160,4160,4160,4160,0
|
|
20240508,150400,169143445,4160,4160,4160,4160,0
|
|
20240508,150300,169143445,4160,4160,4160,4160,0
|
|
20240508,150200,169143445,4160,4160,4160,4160,0
|
|
20240508,150100,169143445,4160,4160,4160,4160,0
|
|
20240508,150000,169143445,4160,4160,4160,4160,3
|
|
20240508,145900,169130965,4160,4155,4160,4155,379
|
|
20240508,145800,167555995,4170,4170,4170,4170,0
|
|
20240508,145700,167555995,4170,4170,4170,4170,0
|
|
20240508,145600,167555995,4170,4170,4170,4170,0
|
|
20240508,145500,167555995,4170,4170,4170,4170,0
|
|
20240508,145400,167555995,4170,4170,4170,4170,0
|
|
20240508,145300,167555995,4170,4170,4170,4170,0
|
|
20240508,145200,167555995,4170,4160,4170,4160,74
|
|
20240508,145100,167248135,4160,4160,4160,4160,428
|
|
20240508,145000,165467655,4160,4160,4160,4160,62
|
|
20240508,144900,165209735,4155,4155,4155,4155,0
|
|
20240508,144800,165209735,4155,4155,4155,4155,1
|
|
20240508,144700,165205580,4155,4155,4155,4155,0
|
|
20240508,144600,165205580,4155,4155,4155,4155,0
|
|
20240508,144500,165205580,4155,4155,4155,4155,0
|
|
20240508,144400,165205580,4155,4155,4155,4155,0
|
|
20240508,144300,165205580,4155,4155,4155,4155,39
|
|
20240508,144200,165043535,4160,4160,4160,4160,0
|
|
20240508,144100,165043535,4160,4160,4160,4160,2
|
|
20240508,144000,165035215,4160,4160,4160,4155,1813
|
|
20240508,143900,157499840,4165,4165,4165,4165,200
|
|
20240508,143800,156666840,4175,4165,4175,4165,67
|
|
20240508,143700,156387775,4165,4165,4165,4165,0
|
|
20240508,143600,156387775,4165,4165,4165,4165,0
|
|
20240508,143500,156387775,4165,4165,4165,4165,11
|
|
20240508,143400,156341960,4175,4175,4175,4175,0
|
|
20240508,143300,156341960,4175,4175,4175,4175,10
|
|
20240508,143200,156300210,4165,4165,4165,4165,0
|
|
20240508,143100,156300210,4165,4165,4165,4165,1
|
|
20240508,143000,156296045,4165,4165,4165,4165,0
|
|
20240508,142900,156296045,4165,4165,4165,4165,0
|
|
20240508,142800,156296045,4165,4165,4165,4165,0
|
|
20240508,142700,156296045,4165,4165,4165,4165,15
|
|
20240508,142600,156233570,4165,4165,4165,4165,85
|
|
20240508,142500,155879545,4165,4165,4165,4165,0
|
|
20240508,142400,155879545,4165,4165,4165,4165,0
|
|
20240508,142300,155879545,4165,4155,4165,4155,1279
|
|
20240508,142200,150561480,4160,4160,4160,4160,0
|
|
20240508,142100,150561480,4160,4160,4160,4160,0
|
|
20240508,142000,150561480,4160,4160,4160,4160,224
|
|
20240508,141900,149629640,4160,4160,4160,4160,50
|
|
20240508,141800,149421640,4160,4160,4160,4160,0
|
|
20240508,141700,149421640,4160,4160,4160,4160,158
|
|
20240508,141600,148764360,4165,4165,4165,4165,0
|
|
20240508,141500,148764360,4165,4165,4165,4165,0
|
|
20240508,141400,148764360,4165,4165,4165,4165,30
|
|
20240508,141300,148639410,4165,4160,4165,4160,5
|
|
20240508,141200,148618605,4155,4160,4160,4155,129
|
|
20240508,141100,148082150,4165,4165,4165,4165,0
|
|
20240508,141000,148082150,4165,4165,4165,4165,10
|
|
20240508,140900,148040500,4160,4160,4160,4160,0
|
|
20240508,140800,148040500,4160,4160,4160,4160,0
|
|
20240508,140700,148040500,4160,4160,4160,4160,508
|
|
20240508,140600,145927220,4160,4160,4160,4160,1
|
|
20240508,140500,145923060,4160,4160,4160,4160,12
|
|
20240508,140400,145873140,4160,4160,4160,4160,18
|
|
20240508,140300,145798260,4160,4165,4165,4160,1212
|
|
20240508,140200,140755995,4160,4160,4160,4160,0
|
|
20240508,140100,140755995,4160,4160,4160,4160,0
|
|
20240508,140000,140755995,4160,4160,4160,4160,190
|
|
20240508,135900,139965595,4160,4160,4160,4160,0
|
|
20240508,135800,139965595,4160,4160,4160,4160,0
|
|
20240508,135700,139965595,4160,4160,4160,4160,0
|
|
20240508,135600,139965595,4160,4160,4160,4160,0
|
|
20240508,135500,139965595,4160,4165,4165,4160,46
|
|
20240508,135400,139774230,4160,4160,4160,4160,0
|
|
20240508,135300,139774230,4160,4160,4160,4160,0
|
|
20240508,135200,139774230,4160,4160,4160,4160,3000
|
|
20240508,135100,127294230,4160,4160,4160,4160,49
|
|
20240508,135000,127090390,4165,4165,4165,4165,0
|
|
20240508,134900,127090390,4165,4165,4165,4165,13
|
|
20240508,134800,127036245,4170,4170,4170,4170,0
|
|
20240508,134700,127036245,4170,4170,4170,4170,0
|
|
20240508,134600,127036245,4170,4170,4170,4170,0
|
|
20240508,134500,127036245,4170,4170,4170,4170,0
|
|
20240508,134400,127036245,4170,4170,4170,4170,0
|
|
20240508,134300,127036245,4170,4170,4170,4170,0
|
|
20240508,134200,127036245,4170,4170,4170,4170,3
|
|
20240508,134100,127023735,4170,4170,4170,4170,0
|
|
20240508,134000,127023735,4170,4165,4170,4165,9
|
|
20240508,133900,126986240,4165,4170,4170,4165,10
|
|
20240508,133800,126944585,4165,4165,4165,4165,0
|
|
20240508,133700,126944585,4165,4165,4165,4165,0
|
|
20240508,133600,126944585,4165,4165,4165,4165,942
|
|
20240508,133500,123021155,4170,4170,4170,4170,0
|
|
20240508,133400,123021155,4170,4170,4170,4170,2
|
|
20240508,133300,123012815,4165,4165,4165,4165,10
|
|
20240508,133200,122971165,4165,4180,4180,4165,318
|
|
20240508,133100,121645335,4175,4175,4175,4175,3
|
|
20240508,133000,121632810,4180,4180,4180,4180,3
|
|
20240508,132900,121620270,4180,4180,4180,4180,0
|
|
20240508,132800,121620270,4180,4180,4180,4180,0
|
|
20240508,132700,121620270,4180,4180,4180,4180,0
|
|
20240508,132600,121620270,4180,4180,4180,4180,1
|
|
20240508,132500,121616090,4180,4180,4180,4180,0
|
|
20240508,132400,121616090,4180,4180,4180,4180,0
|
|
20240508,132300,121616090,4180,4180,4180,4180,0
|
|
20240508,132200,121616090,4180,4180,4180,4180,6
|
|
20240508,132100,121591010,4180,4180,4180,4180,0
|
|
20240508,132000,121591010,4180,4180,4180,4180,0
|
|
20240508,131900,121591010,4180,4180,4180,4180,0
|
|
20240508,131800,121591010,4180,4180,4180,4180,480
|
|
20240508,131700,119584610,4180,4180,4180,4180,48
|
|
20240508,131600,119383970,4180,4180,4180,4180,0
|
|
20240508,131500,119383970,4180,4180,4180,4180,0
|
|
20240508,131400,119383970,4180,4175,4180,4175,166
|
|
20240508,131300,118690910,4175,4175,4175,4175,5
|
|
20240508,131200,118670035,4175,4175,4175,4175,0
|
|
20240508,131100,118670035,4175,4170,4175,4170,77
|
|
20240508,131000,118348835,4170,4170,4170,4170,0
|
|
20240508,130900,118348835,4170,4170,4170,4170,4
|
|
20240508,130800,118332155,4170,4170,4170,4170,0
|
|
20240508,130700,118332155,4170,4170,4170,4170,3
|
|
20240508,130600,118319645,4170,4170,4170,4170,0
|
|
20240508,130500,118319645,4170,4170,4170,4170,36
|
|
20240508,130400,118169525,4165,4165,4165,4165,0
|
|
20240508,130300,118169525,4165,4170,4170,4165,150
|
|
20240508,130200,117544255,4175,4175,4175,4175,0
|
|
20240508,130100,117544255,4175,4175,4175,4175,0
|
|
20240508,130000,117544255,4175,4175,4175,4175,0
|
|
20240508,125900,117544255,4175,4175,4175,4175,0
|
|
20240508,125800,117544255,4175,4170,4175,4170,155
|
|
20240508,125700,116897895,4170,4170,4170,4170,0
|
|
20240508,125600,116897895,4170,4170,4170,4170,344
|
|
20240508,125500,115463415,4170,4170,4170,4170,5
|
|
20240508,125400,115442565,4170,4170,4170,4170,257
|
|
20240508,125300,114370875,4165,4165,4165,4165,0
|
|
20240508,125200,114370875,4165,4165,4165,4165,500
|
|
20240508,125100,112288375,4165,4165,4165,4165,0
|
|
20240508,125000,112288375,4165,4165,4165,4165,0
|
|
20240508,124900,112288375,4165,4165,4165,4165,0
|
|
20240508,124800,112288375,4165,4165,4165,4165,45
|
|
20240508,124700,112100950,4170,4170,4170,4170,377
|
|
20240508,124600,110528860,4170,4170,4170,4170,0
|
|
20240508,124500,110528860,4170,4170,4170,4170,0
|
|
20240508,124400,110528860,4170,4170,4170,4170,0
|
|
20240508,124300,110528860,4170,4170,4170,4170,0
|
|
20240508,124200,110528860,4170,4170,4170,4170,0
|
|
20240508,124100,110528860,4170,4170,4170,4170,0
|
|
20240508,124000,110528860,4170,4170,4170,4170,0
|
|
20240508,123900,110528860,4170,4170,4170,4170,0
|
|
20240508,123800,110528860,4170,4170,4170,4170,100
|
|
20240508,123700,110111860,4170,4170,4170,4170,0
|
|
20240508,123600,110111860,4170,4170,4170,4170,6
|
|
20240508,123500,110086840,4170,4170,4170,4170,0
|
|
20240508,123400,110086840,4170,4170,4170,4170,1
|
|
20240508,123300,110082670,4165,4165,4165,4165,36
|
|
20240508,123200,109932730,4165,4170,4170,4165,109
|
|
20240508,123100,109478670,4160,4160,4160,4160,45
|
|
20240508,123000,109291470,4170,4170,4170,4170,1
|
|
20240508,122900,109287300,4165,4165,4165,4165,0
|
|
20240508,122800,109287300,4165,4165,4165,4165,198
|
|
20240508,122700,108462630,4165,4165,4165,4165,529
|
|
20240508,122600,106259345,4165,4165,4165,4165,69
|
|
20240508,122500,105971960,4165,4165,4165,4165,0
|
|
20240508,122400,105971960,4165,4170,4170,4165,2981
|
|
20240508,122300,93556070,4170,4170,4170,4170,0
|
|
20240508,122200,93556070,4170,4170,4170,4170,50
|
|
20240508,122100,93347570,4175,4175,4175,4175,0
|
|
20240508,122000,93347570,4175,4170,4175,4170,6
|
|
20240508,121900,93322530,4165,4165,4165,4165,52
|
|
20240508,121800,93105950,4175,4175,4175,4175,0
|
|
20240508,121700,93105950,4175,4175,4175,4175,0
|
|
20240508,121600,93105950,4175,4175,4175,4175,1
|
|
20240508,121500,93101775,4165,4165,4165,4165,46
|
|
20240508,121400,92910185,4170,4170,4170,4170,0
|
|
20240508,121300,92910185,4170,4170,4170,4170,31
|
|
20240508,121200,92780915,4170,4170,4170,4170,0
|
|
20240508,121100,92780915,4170,4170,4170,4170,102
|
|
20240508,121000,92355575,4170,4170,4170,4170,0
|
|
20240508,120900,92355575,4170,4170,4170,4170,0
|
|
20240508,120800,92355575,4170,4170,4170,4170,369
|
|
20240508,120700,90816845,4175,4175,4175,4175,0
|
|
20240508,120600,90816845,4175,4175,4175,4175,10
|
|
20240508,120500,90775095,4170,4170,4170,4170,0
|
|
20240508,120400,90775095,4170,4170,4170,4170,0
|
|
20240508,120300,90775095,4170,4170,4170,4170,0
|
|
20240508,120200,90775095,4170,4170,4170,4170,0
|
|
20240508,120100,90775095,4170,4170,4170,4170,0
|
|
20240508,120000,90775095,4170,4170,4170,4170,0
|
|
20240508,115900,90775095,4170,4170,4170,4170,0
|
|
20240508,115800,90775095,4170,4170,4170,4170,0
|
|
20240508,115700,90775095,4170,4170,4170,4170,0
|
|
20240508,115600,90775095,4170,4170,4170,4170,0
|
|
20240508,115500,90775095,4170,4170,4170,4170,1
|
|
20240508,115400,90770925,4175,4175,4175,4175,0
|
|
20240508,115300,90770925,4175,4175,4175,4175,19
|
|
20240508,115200,90691600,4175,4175,4175,4175,37
|
|
20240508,115100,90537125,4170,4170,4170,4170,0
|
|
20240508,115000,90537125,4170,4170,4170,4170,0
|
|
20240508,114900,90537125,4170,4170,4170,4170,0
|
|
20240508,114800,90537125,4170,4170,4170,4170,0
|
|
20240508,114700,90537125,4170,4170,4170,4170,0
|
|
20240508,114600,90537125,4170,4170,4170,4170,0
|
|
20240508,114500,90537125,4170,4170,4170,4170,50
|
|
20240508,114400,90328625,4170,4175,4175,4170,1119
|
|
20240508,114300,85662135,4170,4170,4170,4170,0
|
|
20240508,114200,85662135,4170,4170,4170,4170,1000
|
|
20240508,114100,81492135,4170,4170,4170,4170,1000
|
|
20240508,114000,77322135,4170,4170,4170,4170,1
|
|
20240508,113900,77317965,4170,4170,4170,4170,0
|
|
20240508,113800,77317965,4170,4170,4170,4170,34
|
|
20240508,113700,77176185,4170,4170,4170,4170,0
|
|
20240508,113600,77176185,4170,4170,4170,4170,0
|
|
20240508,113500,77176185,4170,4170,4170,4170,1626
|
|
20240508,113400,70395765,4175,4180,4180,4175,1236
|
|
20240508,113300,65234285,4175,4175,4175,4175,17
|
|
20240508,113200,65163310,4175,4175,4175,4175,80
|
|
20240508,113100,64829310,4175,4175,4175,4175,0
|
|
20240508,113000,64829310,4175,4175,4175,4175,0
|
|
20240508,112900,64829310,4175,4175,4175,4175,90
|
|
20240508,112800,64453560,4175,4175,4175,4175,0
|
|
20240508,112700,64453560,4175,4175,4175,4175,125
|
|
20240508,112600,63931685,4175,4175,4175,4175,256
|
|
20240508,112500,62862885,4180,4180,4180,4180,0
|
|
20240508,112400,62862885,4180,4180,4180,4180,0
|
|
20240508,112300,62862885,4180,4180,4180,4180,18
|
|
20240508,112200,62787645,4180,4180,4180,4180,0
|
|
20240508,112100,62787645,4180,4180,4180,4180,22
|
|
20240508,112000,62695685,4185,4185,4185,4185,1
|
|
20240508,111900,62691500,4185,4185,4185,4185,1
|
|
20240508,111800,62687315,4175,4175,4175,4175,0
|
|
20240508,111700,62687315,4175,4175,4175,4175,1
|
|
20240508,111600,62683140,4175,4175,4175,4175,0
|
|
20240508,111500,62683140,4175,4175,4175,4175,218
|
|
20240508,111400,61772990,4175,4175,4175,4175,0
|
|
20240508,111300,61772990,4175,4175,4175,4175,0
|
|
20240508,111200,61772990,4175,4175,4175,4175,45
|
|
20240508,111100,61585115,4175,4175,4175,4175,1030
|
|
20240508,111000,57284865,4180,4180,4180,4180,22
|
|
20240508,110900,57192905,4180,4180,4180,4180,1
|
|
20240508,110800,57188725,4180,4180,4180,4180,0
|
|
20240508,110700,57188725,4180,4180,4180,4180,781
|
|
20240508,110600,53924145,4180,4180,4180,4180,0
|
|
20240508,110500,53924145,4180,4180,4180,4180,397
|
|
20240508,110400,52264685,4180,4180,4180,4180,1
|
|
20240508,110300,52260505,4180,4180,4180,4180,49
|
|
20240508,110200,52055685,4180,4180,4180,4180,0
|
|
20240508,110100,52055685,4180,4180,4180,4180,0
|
|
20240508,110000,52055685,4180,4180,4180,4180,0
|
|
20240508,105900,52055685,4180,4180,4180,4180,0
|
|
20240508,105800,52055685,4180,4185,4185,4180,42
|
|
20240508,105700,51880120,4185,4185,4185,4185,21
|
|
20240508,105600,51792235,4190,4190,4190,4190,1
|
|
20240508,105500,51788045,4185,4185,4185,4185,0
|
|
20240508,105400,51788045,4185,4185,4185,4185,2
|
|
20240508,105300,51779675,4190,4190,4190,4190,0
|
|
20240508,105200,51779675,4190,4190,4190,4190,0
|
|
20240508,105100,51779675,4190,4190,4190,4190,0
|
|
20240508,105000,51779675,4190,4190,4190,4190,0
|
|
20240508,104900,51779675,4190,4190,4190,4190,1
|
|
20240508,104800,51775485,4185,4185,4185,4185,295
|
|
20240508,104700,50540910,4190,4190,4190,4190,0
|
|
20240508,104600,50540910,4190,4190,4190,4190,0
|
|
20240508,104500,50540910,4190,4190,4190,4190,0
|
|
20240508,104400,50540910,4190,4190,4190,4190,0
|
|
20240508,104300,50540910,4190,4190,4190,4190,1
|
|
20240508,104200,50536720,4190,4185,4190,4185,209
|
|
20240508,104100,49662045,4185,4185,4185,4185,0
|
|
20240508,104000,49662045,4185,4185,4185,4185,0
|
|
20240508,103900,49662045,4185,4185,4185,4185,0
|
|
20240508,103800,49662045,4185,4185,4185,4185,0
|
|
20240508,103700,49662045,4185,4185,4185,4185,0
|
|
20240508,103600,49662045,4185,4185,4185,4185,0
|
|
20240508,103500,49662045,4185,4185,4185,4185,11
|
|
20240508,103400,49616010,4190,4180,4190,4180,60
|
|
20240508,103300,49365150,4180,4180,4180,4180,477
|
|
20240508,103200,47371290,4175,4180,4180,4175,64
|
|
20240508,103100,47104040,4180,4180,4180,4180,0
|
|
20240508,103000,47104040,4180,4180,4180,4180,0
|
|
20240508,102900,47104040,4180,4180,4180,4180,25
|
|
20240508,102800,46999540,4175,4175,4175,4175,0
|
|
20240508,102700,46999540,4175,4175,4175,4175,0
|
|
20240508,102600,46999540,4175,4175,4175,4175,170
|
|
20240508,102500,46289790,4180,4180,4180,4180,0
|
|
20240508,102400,46289790,4180,4180,4180,4180,0
|
|
20240508,102300,46289790,4180,4185,4185,4180,252
|
|
20240508,102200,45236425,4180,4180,4180,4180,0
|
|
20240508,102100,45236425,4180,4180,4180,4180,552
|
|
20240508,102000,42929065,4180,4180,4180,4180,0
|
|
20240508,101900,42929065,4180,4180,4180,4180,0
|
|
20240508,101800,42929065,4180,4180,4180,4180,0
|
|
20240508,101700,42929065,4180,4180,4180,4180,0
|
|
20240508,101600,42929065,4180,4180,4180,4180,172
|
|
20240508,101500,42210105,4185,4180,4185,4180,5
|
|
20240508,101400,42189200,4180,4180,4180,4180,1096
|
|
20240508,101300,37607920,4180,4180,4180,4180,0
|
|
20240508,101200,37607920,4180,4180,4180,4180,200
|
|
20240508,101100,36771920,4185,4185,4185,4185,365
|
|
20240508,101000,35244395,4185,4185,4185,4185,1
|
|
20240508,100900,35240210,4180,4180,4180,4180,0
|
|
20240508,100800,35240210,4180,4180,4180,4180,0
|
|
20240508,100700,35240210,4180,4180,4180,4180,0
|
|
20240508,100600,35240210,4180,4180,4180,4180,0
|
|
20240508,100500,35240210,4180,4180,4180,4180,0
|
|
20240508,100400,35240210,4180,4185,4185,4180,805
|
|
20240508,100300,31871335,4190,4190,4190,4190,344
|
|
20240508,100200,30429975,4205,4205,4205,4205,0
|
|
20240508,100100,30429975,4205,4200,4205,4200,3
|
|
20240508,100000,30417365,4200,4195,4200,4195,9
|
|
20240508,095900,30379605,4195,4195,4195,4195,93
|
|
20240508,095800,29989470,4205,4205,4205,4205,1
|
|
20240508,095700,29985265,4210,4195,4210,4195,84
|
|
20240508,095600,29632535,4200,4205,4205,4200,32
|
|
20240508,095500,29498035,4195,4200,4205,4195,38
|
|
20240508,095400,29338545,4200,4200,4200,4200,51
|
|
20240508,095300,29124345,4200,4205,4205,4195,696
|
|
20240508,095200,26202155,4200,4200,4200,4200,0
|
|
20240508,095100,26202155,4200,4200,4200,4200,0
|
|
20240508,095000,26202155,4200,4200,4200,4200,476
|
|
20240508,094900,24202955,4200,4205,4205,4200,75
|
|
20240508,094800,23887855,4210,4210,4210,4210,2
|
|
20240508,094700,23879435,4210,4210,4210,4210,0
|
|
20240508,094600,23879435,4210,4210,4210,4210,175
|
|
20240508,094500,23142685,4210,4210,4210,4210,0
|
|
20240508,094400,23142685,4210,4205,4210,4205,160
|
|
20240508,094300,22469145,4200,4200,4200,4200,0
|
|
20240508,094200,22469145,4200,4200,4200,4200,1
|
|
20240508,094100,22464945,4210,4205,4210,4205,2
|
|
20240508,094000,22456530,4210,4215,4215,4210,2
|
|
20240508,093900,22448105,4210,4190,4210,4190,172
|
|
20240508,093800,21725305,4215,4215,4215,4215,1
|
|
20240508,093700,21721090,4190,4190,4190,4190,0
|
|
20240508,093600,21721090,4190,4215,4215,4190,79
|
|
20240508,093500,21389380,4185,4185,4185,4185,0
|
|
20240508,093400,21389380,4185,4185,4185,4185,15
|
|
20240508,093300,21326605,4215,4215,4215,4215,0
|
|
20240508,093200,21326605,4215,4215,4215,4215,0
|
|
20240508,093100,21326605,4215,4205,4215,4205,241
|
|
20240508,093000,20310805,4190,4190,4190,4190,774
|
|
20240508,092900,17067745,4190,4190,4190,4190,0
|
|
20240508,092800,17067745,4190,4190,4190,4190,23
|
|
20240508,092700,16971375,4220,4215,4220,4215,120
|
|
20240508,092600,16465095,4195,4195,4195,4195,182
|
|
20240508,092500,15701605,4185,4185,4185,4185,0
|
|
20240508,092400,15701605,4185,4190,4190,4185,1014
|
|
20240508,092300,11457945,4195,4195,4195,4195,1
|
|
20240508,092200,11453750,4185,4185,4185,4185,0
|
|
20240508,092100,11453750,4185,4185,4185,4185,0
|
|
20240508,092000,11453750,4185,4190,4190,4185,47
|
|
20240508,091900,11256885,4215,4215,4215,4215,101
|
|
20240508,091800,10831170,4215,4215,4215,4215,340
|
|
20240508,091700,9398070,4215,4215,4215,4215,136
|
|
20240508,091600,8824830,4215,4215,4215,4215,27
|
|
20240508,091500,8711025,4220,4220,4220,4220,0
|
|
20240508,091400,8711025,4220,4220,4220,4220,759
|
|
20240508,091300,5508045,4225,4225,4225,4225,97
|
|
20240508,091200,5098220,4225,4225,4225,4225,49
|
|
20240508,091100,4891195,4225,4220,4225,4220,19
|
|
20240508,091000,4811010,4225,4225,4230,4225,243
|
|
20240508,090900,3784320,4225,4225,4225,4225,1
|
|
20240508,090800,3780095,4185,4185,4185,4185,0
|
|
20240508,090700,3780095,4185,4185,4185,4185,0
|
|
20240508,090600,3780095,4185,4185,4185,4185,0
|
|
20240508,090500,3780095,4185,4190,4190,4180,62
|
|
20240508,090400,3520640,4225,4225,4225,4225,0
|
|
20240508,090300,3520640,4225,4220,4225,4220,2
|
|
20240508,090200,3512195,4220,4220,4220,4220,60
|
|
20240508,090100,3258995,4220,4210,4220,4210,262
|
|
20240508,090000,2154225,4210,4225,4225,4200,471
|