645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,194100,16778686760,4990,4990,4990,4990,0
|
|
20240508,194000,16778686760,4990,4990,4990,4990,0
|
|
20240508,193900,16778686760,4990,4990,4990,4990,0
|
|
20240508,193800,16778686760,4990,4990,4990,4990,0
|
|
20240508,193700,16778686760,4990,4990,4990,4990,0
|
|
20240508,193600,16778686760,4990,4990,4990,4990,0
|
|
20240508,193500,16778686760,4990,4990,4990,4990,0
|
|
20240508,193400,16778686760,4990,4990,4990,4990,0
|
|
20240508,193300,16778686760,4990,4990,4990,4990,0
|
|
20240508,193200,16778686760,4990,4990,4990,4990,0
|
|
20240508,193100,16778686760,4990,4990,4990,4990,0
|
|
20240508,193000,16778686760,4990,4990,4990,4990,0
|
|
20240508,192900,16778686760,4990,4990,4990,4990,0
|
|
20240508,192800,16778686760,4990,4990,4990,4990,0
|
|
20240508,192700,16778686760,4990,4990,4990,4990,0
|
|
20240508,192600,16778686760,4990,4990,4990,4990,0
|
|
20240508,192500,16778686760,4990,4990,4990,4990,0
|
|
20240508,192400,16778686760,4990,4990,4990,4990,0
|
|
20240508,192300,16778686760,4990,4990,4990,4990,0
|
|
20240508,192200,16778686760,4990,4990,4990,4990,0
|
|
20240508,192100,16778686760,4990,4990,4990,4990,0
|
|
20240508,192000,16778686760,4990,4990,4990,4990,0
|
|
20240508,191900,16778686760,4990,4990,4990,4990,0
|
|
20240508,191800,16778686760,4990,4990,4990,4990,0
|
|
20240508,191700,16778686760,4990,4990,4990,4990,0
|
|
20240508,191600,16778686760,4990,4990,4990,4990,0
|
|
20240508,191500,16778686760,4990,4990,4990,4990,0
|
|
20240508,191400,16778686760,4990,4990,4990,4990,0
|
|
20240508,191300,16778686760,4990,4990,4990,4990,0
|
|
20240508,191200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,191100,16778686760,4990,4990,4990,4990,0
|
|
20240508,191000,16778686760,4990,4990,4990,4990,0
|
|
20240508,190900,16778686760,4990,4990,4990,4990,0
|
|
20240508,190800,16778686760,4990,4990,4990,4990,0
|
|
20240508,190700,16778686760,4990,4990,4990,4990,0
|
|
20240508,190600,16778686760,4990,4990,4990,4990,0
|
|
20240508,190500,16778686760,4990,4990,4990,4990,0
|
|
20240508,190400,16778686760,4990,4990,4990,4990,0
|
|
20240508,190300,16778686760,4990,4990,4990,4990,0
|
|
20240508,190200,16778686760,4990,4990,4990,4990,0
|
|
20240508,190100,16778686760,4990,4990,4990,4990,0
|
|
20240508,190000,16778686760,4990,4990,4990,4990,0
|
|
20240508,185900,16778686760,4990,4990,4990,4990,0
|
|
20240508,185800,16778686760,4990,4990,4990,4990,0
|
|
20240508,185700,16778686760,4990,4990,4990,4990,0
|
|
20240508,185600,16778686760,4990,4990,4990,4990,0
|
|
20240508,185500,16778686760,4990,4990,4990,4990,0
|
|
20240508,185400,16778686760,4990,4990,4990,4990,0
|
|
20240508,185300,16778686760,4990,4990,4990,4990,0
|
|
20240508,185200,16778686760,4990,4990,4990,4990,0
|
|
20240508,185100,16778686760,4990,4990,4990,4990,0
|
|
20240508,185000,16778686760,4990,4990,4990,4990,0
|
|
20240508,184900,16778686760,4990,4990,4990,4990,0
|
|
20240508,184800,16778686760,4990,4990,4990,4990,0
|
|
20240508,184700,16778686760,4990,4990,4990,4990,0
|
|
20240508,184600,16778686760,4990,4990,4990,4990,0
|
|
20240508,184500,16778686760,4990,4990,4990,4990,0
|
|
20240508,184400,16778686760,4990,4990,4990,4990,0
|
|
20240508,184300,16778686760,4990,4990,4990,4990,0
|
|
20240508,184200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,184100,16778686760,4990,4990,4990,4990,0
|
|
20240508,184000,16778686760,4990,4990,4990,4990,0
|
|
20240508,183900,16778686760,4990,4990,4990,4990,0
|
|
20240508,183800,16778686760,4990,4990,4990,4990,0
|
|
20240508,183700,16778686760,4990,4990,4990,4990,0
|
|
20240508,183600,16778686760,4990,4990,4990,4990,0
|
|
20240508,183500,16778686760,4990,4990,4990,4990,0
|
|
20240508,183400,16778686760,4990,4990,4990,4990,0
|
|
20240508,183300,16778686760,4990,4990,4990,4990,0
|
|
20240508,183200,16778686760,4990,4990,4990,4990,0
|
|
20240508,183100,16778686760,4990,4990,4990,4990,0
|
|
20240508,183000,16778686760,4990,4990,4990,4990,0
|
|
20240508,182900,16778686760,4990,4990,4990,4990,0
|
|
20240508,182800,16778686760,4990,4990,4990,4990,0
|
|
20240508,182700,16778686760,4990,4990,4990,4990,0
|
|
20240508,182600,16778686760,4990,4990,4990,4990,0
|
|
20240508,182500,16778686760,4990,4990,4990,4990,0
|
|
20240508,182400,16778686760,4990,4990,4990,4990,0
|
|
20240508,182300,16778686760,4990,4990,4990,4990,0
|
|
20240508,182200,16778686760,4990,4990,4990,4990,0
|
|
20240508,182100,16778686760,4990,4990,4990,4990,0
|
|
20240508,182000,16778686760,4990,4990,4990,4990,0
|
|
20240508,181900,16778686760,4990,4990,4990,4990,0
|
|
20240508,181800,16778686760,4990,4990,4990,4990,0
|
|
20240508,181700,16778686760,4990,4990,4990,4990,0
|
|
20240508,181600,16778686760,4990,4990,4990,4990,0
|
|
20240508,181500,16778686760,4990,4990,4990,4990,0
|
|
20240508,181400,16778686760,4990,4990,4990,4990,0
|
|
20240508,181300,16778686760,4990,4990,4990,4990,0
|
|
20240508,181200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,181100,16778686760,4990,4990,4990,4990,0
|
|
20240508,181000,16778686760,4990,4990,4990,4990,0
|
|
20240508,180900,16778686760,4990,4990,4990,4990,0
|
|
20240508,180800,16778686760,4990,4990,4990,4990,0
|
|
20240508,180700,16778686760,4990,4990,4990,4990,0
|
|
20240508,180600,16778686760,4990,4990,4990,4990,0
|
|
20240508,180500,16778686760,4990,4990,4990,4990,0
|
|
20240508,180400,16778686760,4990,4990,4990,4990,0
|
|
20240508,180300,16778686760,4990,4990,4990,4990,0
|
|
20240508,180200,16778686760,4990,4990,4990,4990,0
|
|
20240508,180100,16778686760,4990,4990,4990,4990,0
|
|
20240508,180000,16778686760,4990,4990,4990,4990,0
|
|
20240508,175900,16778686760,4990,4990,4990,4990,0
|
|
20240508,175800,16778686760,4990,4990,4990,4990,0
|
|
20240508,175700,16778686760,4990,4990,4990,4990,0
|
|
20240508,175600,16778686760,4990,4990,4990,4990,0
|
|
20240508,175500,16778686760,4990,4990,4990,4990,0
|
|
20240508,175400,16778686760,4990,4990,4990,4990,0
|
|
20240508,175300,16778686760,4990,4990,4990,4990,0
|
|
20240508,175200,16778686760,4990,4990,4990,4990,0
|
|
20240508,175100,16778686760,4990,4990,4990,4990,0
|
|
20240508,175000,16778686760,4990,4990,4990,4990,0
|
|
20240508,174900,16778686760,4990,4990,4990,4990,0
|
|
20240508,174800,16778686760,4990,4990,4990,4990,0
|
|
20240508,174700,16778686760,4990,4990,4990,4990,0
|
|
20240508,174600,16778686760,4990,4990,4990,4990,0
|
|
20240508,174500,16778686760,4990,4990,4990,4990,0
|
|
20240508,174400,16778686760,4990,4990,4990,4990,0
|
|
20240508,174300,16778686760,4990,4990,4990,4990,0
|
|
20240508,174200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,174100,16778686760,4990,4990,4990,4990,0
|
|
20240508,174000,16778686760,4990,4990,4990,4990,0
|
|
20240508,173900,16778686760,4990,4990,4990,4990,0
|
|
20240508,173800,16778686760,4990,4990,4990,4990,0
|
|
20240508,173700,16778686760,4990,4990,4990,4990,0
|
|
20240508,173600,16778686760,4990,4990,4990,4990,0
|
|
20240508,173500,16778686760,4990,4990,4990,4990,0
|
|
20240508,173400,16778686760,4990,4990,4990,4990,0
|
|
20240508,173300,16778686760,4990,4990,4990,4990,0
|
|
20240508,173200,16778686760,4990,4990,4990,4990,0
|
|
20240508,173100,16778686760,4990,4990,4990,4990,0
|
|
20240508,173000,16778686760,4990,4990,4990,4990,0
|
|
20240508,172900,16778686760,4990,4990,4990,4990,0
|
|
20240508,172800,16778686760,4990,4990,4990,4990,0
|
|
20240508,172700,16778686760,4990,4990,4990,4990,0
|
|
20240508,172600,16778686760,4990,4990,4990,4990,0
|
|
20240508,172500,16778686760,4990,4990,4990,4990,0
|
|
20240508,172400,16778686760,4990,4990,4990,4990,0
|
|
20240508,172300,16778686760,4990,4990,4990,4990,0
|
|
20240508,172200,16778686760,4990,4990,4990,4990,0
|
|
20240508,172100,16778686760,4990,4990,4990,4990,0
|
|
20240508,172000,16778686760,4990,4990,4990,4990,0
|
|
20240508,171900,16778686760,4990,4990,4990,4990,0
|
|
20240508,171800,16778686760,4990,4990,4990,4990,0
|
|
20240508,171700,16778686760,4990,4990,4990,4990,0
|
|
20240508,171600,16778686760,4990,4990,4990,4990,0
|
|
20240508,171500,16778686760,4990,4990,4990,4990,0
|
|
20240508,171400,16778686760,4990,4990,4990,4990,0
|
|
20240508,171300,16778686760,4990,4990,4990,4990,0
|
|
20240508,171200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,171100,16778686760,4990,4990,4990,4990,0
|
|
20240508,171000,16778686760,4990,4990,4990,4990,0
|
|
20240508,170900,16778686760,4990,4990,4990,4990,0
|
|
20240508,170800,16778686760,4990,4990,4990,4990,0
|
|
20240508,170700,16778686760,4990,4990,4990,4990,0
|
|
20240508,170600,16778686760,4990,4990,4990,4990,0
|
|
20240508,170500,16778686760,4990,4990,4990,4990,0
|
|
20240508,170400,16778686760,4990,4990,4990,4990,0
|
|
20240508,170300,16778686760,4990,4990,4990,4990,0
|
|
20240508,170200,16778686760,4990,4990,4990,4990,0
|
|
20240508,170100,16778686760,4990,4990,4990,4990,0
|
|
20240508,170000,16778686760,4990,4990,4990,4990,0
|
|
20240508,165900,16778686760,4990,4990,4990,4990,0
|
|
20240508,165800,16778686760,4990,4990,4990,4990,0
|
|
20240508,165700,16778686760,4990,4990,4990,4990,0
|
|
20240508,165600,16778686760,4990,4990,4990,4990,0
|
|
20240508,165500,16778686760,4990,4990,4990,4990,0
|
|
20240508,165400,16778686760,4990,4990,4990,4990,0
|
|
20240508,165300,16778686760,4990,4990,4990,4990,0
|
|
20240508,165200,16778686760,4990,4990,4990,4990,0
|
|
20240508,165100,16778686760,4990,4990,4990,4990,0
|
|
20240508,165000,16778686760,4990,4990,4990,4990,0
|
|
20240508,164900,16778686760,4990,4990,4990,4990,0
|
|
20240508,164800,16778686760,4990,4990,4990,4990,0
|
|
20240508,164700,16778686760,4990,4990,4990,4990,0
|
|
20240508,164600,16778686760,4990,4990,4990,4990,0
|
|
20240508,164500,16778686760,4990,4990,4990,4990,0
|
|
20240508,164400,16778686760,4990,4990,4990,4990,0
|
|
20240508,164300,16778686760,4990,4990,4990,4990,0
|
|
20240508,164200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,164100,16778686760,4990,4990,4990,4990,0
|
|
20240508,164000,16778686760,4990,4990,4990,4990,0
|
|
20240508,163900,16778686760,4990,4990,4990,4990,0
|
|
20240508,163800,16778686760,4990,4990,4990,4990,0
|
|
20240508,163700,16778686760,4990,4990,4990,4990,0
|
|
20240508,163600,16778686760,4990,4990,4990,4990,0
|
|
20240508,163500,16778686760,4990,4990,4990,4990,0
|
|
20240508,163400,16778686760,4990,4990,4990,4990,0
|
|
20240508,163300,16778686760,4990,4990,4990,4990,0
|
|
20240508,163200,16778686760,4990,4990,4990,4990,0
|
|
20240508,163100,16778686760,4990,4990,4990,4990,0
|
|
20240508,163000,16778686760,4990,4990,4990,4990,0
|
|
20240508,162900,16778686760,4990,4990,4990,4990,0
|
|
20240508,162800,16778686760,4990,4990,4990,4990,0
|
|
20240508,162700,16778686760,4990,4990,4990,4990,0
|
|
20240508,162600,16778686760,4990,4990,4990,4990,0
|
|
20240508,162500,16778686760,4990,4990,4990,4990,0
|
|
20240508,162400,16778686760,4990,4990,4990,4990,0
|
|
20240508,162300,16778686760,4990,4990,4990,4990,0
|
|
20240508,162200,16778686760,4990,4990,4990,4990,0
|
|
20240508,162100,16778686760,4990,4990,4990,4990,0
|
|
20240508,162000,16778686760,4990,4990,4990,4990,0
|
|
20240508,161900,16778686760,4990,4990,4990,4990,0
|
|
20240508,161800,16778686760,4990,4990,4990,4990,0
|
|
20240508,161700,16778686760,4990,4990,4990,4990,0
|
|
20240508,161600,16778686760,4990,4990,4990,4990,0
|
|
20240508,161500,16778686760,4990,4990,4990,4990,0
|
|
20240508,161400,16778686760,4990,4990,4990,4990,0
|
|
20240508,161300,16778686760,4990,4990,4990,4990,0
|
|
20240508,161200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,161100,16778686760,4990,4990,4990,4990,0
|
|
20240508,161000,16778686760,4990,4990,4990,4990,0
|
|
20240508,160900,16778686760,4990,4990,4990,4990,0
|
|
20240508,160800,16778686760,4990,4990,4990,4990,0
|
|
20240508,160700,16778686760,4990,4990,4990,4990,0
|
|
20240508,160600,16778686760,4990,4990,4990,4990,0
|
|
20240508,160500,16778686760,4990,4990,4990,4990,0
|
|
20240508,160400,16778686760,4990,4990,4990,4990,0
|
|
20240508,160300,16778686760,4990,4990,4990,4990,0
|
|
20240508,160200,16778686760,4990,4990,4990,4990,0
|
|
20240508,160100,16778686760,4990,4990,4990,4990,0
|
|
20240508,160000,16778686760,4990,4990,4990,4990,0
|
|
20240508,155900,16778686760,4990,4990,4990,4990,0
|
|
20240508,155800,16778686760,4990,4990,4990,4990,0
|
|
20240508,155700,16778686760,4990,4990,4990,4990,0
|
|
20240508,155600,16778686760,4990,4990,4990,4990,0
|
|
20240508,155500,16778686760,4990,4990,4990,4990,0
|
|
20240508,155400,16778686760,4990,4990,4990,4990,0
|
|
20240508,155300,16778686760,4990,4990,4990,4990,0
|
|
20240508,155200,16778686760,4990,4990,4990,4990,0
|
|
20240508,155100,16778686760,4990,4990,4990,4990,0
|
|
20240508,155000,16778686760,4990,4990,4990,4990,0
|
|
20240508,154900,16778686760,4990,4990,4990,4990,0
|
|
20240508,154800,16778686760,4990,4990,4990,4990,0
|
|
20240508,154700,16778686760,4990,4990,4990,4990,0
|
|
20240508,154600,16778686760,4990,4990,4990,4990,0
|
|
20240508,154500,16778686760,4990,4990,4990,4990,0
|
|
20240508,154400,16778686760,4990,4990,4990,4990,0
|
|
20240508,154300,16778686760,4990,4990,4990,4990,0
|
|
20240508,154200,16778686760,4990,4990,4990,4990,7577
|
|
20240508,154100,16778686760,4990,4990,4990,4990,0
|
|
20240508,154000,16778686760,4990,4990,4990,4990,0
|
|
20240508,153900,16778686760,4990,4990,4990,4990,0
|
|
20240508,153800,16778686760,4990,4990,4990,4990,0
|
|
20240508,153700,16778686760,4990,4990,4990,4990,0
|
|
20240508,153600,16778686760,4990,4990,4990,4990,0
|
|
20240508,153500,16778686760,4990,4990,4990,4990,0
|
|
20240508,153400,16778686760,4990,4990,4990,4990,0
|
|
20240508,153300,16778686760,4990,4990,4990,4990,0
|
|
20240508,153200,16778686760,4990,4990,4990,4990,0
|
|
20240508,153100,16778686760,4990,4990,4990,4990,0
|
|
20240508,153000,16778686760,4990,4990,4990,4990,7577
|
|
20240508,152900,16740877530,4980,4980,4980,4980,0
|
|
20240508,152800,16740877530,4980,4980,4980,4980,0
|
|
20240508,152700,16740877530,4980,4980,4980,4980,0
|
|
20240508,152600,16740877530,4980,4980,4980,4980,0
|
|
20240508,152500,16740877530,4980,4980,4980,4980,0
|
|
20240508,152400,16740877530,4980,4980,4980,4980,0
|
|
20240508,152300,16740877530,4980,4980,4980,4980,0
|
|
20240508,152200,16740877530,4980,4980,4980,4980,0
|
|
20240508,152100,16740877530,4980,4980,4980,4980,0
|
|
20240508,152000,16740877530,4980,4980,4980,4980,0
|
|
20240508,151900,16740877530,4980,4975,4980,4970,1550
|
|
20240508,151800,16733168555,4975,4980,4980,4975,101
|
|
20240508,151700,16732666075,4980,4980,4980,4980,2256
|
|
20240508,151600,16721431195,4980,4980,4980,4970,675
|
|
20240508,151500,16718069705,4970,4970,4980,4970,420
|
|
20240508,151400,16715981295,4970,4980,4980,4970,236
|
|
20240508,151300,16714806105,4980,4980,4980,4980,48
|
|
20240508,151200,16714567065,4980,4970,4980,4970,3
|
|
20240508,151100,16714552145,4970,4980,4980,4970,621
|
|
20240508,151000,16711462530,4980,4970,4980,4970,1698
|
|
20240508,150900,16703020030,4975,4975,4975,4975,1296
|
|
20240508,150800,16696572430,4975,4975,4975,4970,300
|
|
20240508,150700,16695079955,4970,4975,4975,4970,548
|
|
20240508,150600,16692355290,4970,4975,4975,4970,400
|
|
20240508,150500,16690366355,4975,4975,4975,4975,849
|
|
20240508,150400,16686142580,4975,4975,4975,4975,244
|
|
20240508,150300,16684928680,4980,4975,4980,4975,2168
|
|
20240508,150200,16674142865,4980,4980,4980,4980,72
|
|
20240508,150100,16673784305,4980,4985,4985,4980,778
|
|
20240508,150000,16669909565,4980,4975,4985,4975,784
|
|
20240508,145900,16666005340,4975,4975,4975,4975,273
|
|
20240508,145800,16664647165,4970,4975,4980,4970,475
|
|
20240508,145700,16662282240,4970,4970,4975,4970,104
|
|
20240508,145600,16661765345,4965,4970,4970,4965,100
|
|
20240508,145500,16661268595,4970,4970,4970,4970,1802
|
|
20240508,145400,16652312655,4965,4970,4970,4965,1288
|
|
20240508,145300,16645915000,4970,4985,4985,4970,6001
|
|
20240508,145200,16616046690,4985,4985,4985,4980,786
|
|
20240508,145100,16612131240,4985,4985,4990,4985,122
|
|
20240508,145000,16611523045,4985,4985,4985,4985,55
|
|
20240508,144900,16611248870,4990,4990,4990,4990,1
|
|
20240508,144800,16611243880,4990,4985,4990,4985,709
|
|
20240508,144700,16607709080,4985,4985,4985,4985,61
|
|
20240508,144600,16607404995,4990,4980,4990,4980,266
|
|
20240508,144500,16606079015,4985,4985,4985,4985,37
|
|
20240508,144400,16605894570,4985,4985,4990,4980,813
|
|
20240508,144300,16601839765,4990,4990,4990,4990,108
|
|
20240508,144200,16601300845,4985,4985,4985,4985,852
|
|
20240508,144100,16597053625,4985,4985,4985,4985,0
|
|
20240508,144000,16597053625,4985,4985,4985,4985,319
|
|
20240508,143900,16595463410,4985,4990,4990,4985,24
|
|
20240508,143800,16595343720,4990,4995,4995,4990,83
|
|
20240508,143700,16594929545,4990,4990,4995,4990,1375
|
|
20240508,143600,16588068195,4990,4990,4990,4990,108
|
|
20240508,143500,16587529275,4990,4990,4990,4990,127
|
|
20240508,143400,16586895545,4990,4980,4990,4980,80
|
|
20240508,143300,16586496905,4985,4985,4985,4980,954
|
|
20240508,143200,16581743775,4980,4985,4985,4980,174
|
|
20240508,143100,16580876435,4985,4980,4985,4980,151
|
|
20240508,143000,16580123950,4980,4985,4985,4980,25
|
|
20240508,142900,16579999360,4990,4990,4990,4990,106
|
|
20240508,142800,16579470420,4990,4985,4990,4985,788
|
|
20240508,142700,16575538305,4990,4980,4990,4980,766
|
|
20240508,142600,16571720470,4980,4975,4980,4975,500
|
|
20240508,142500,16569231470,4970,4970,4970,4970,154
|
|
20240508,142400,16568466090,4970,4975,4975,4965,1830
|
|
20240508,142300,16559369165,4980,4975,4980,4975,198
|
|
20240508,142200,16558384085,4975,4960,4975,4960,516
|
|
20240508,142100,16555820440,4960,4960,4960,4960,110
|
|
20240508,142000,16555274840,4960,4965,4965,4960,982
|
|
20240508,141900,16550404115,4960,4965,4965,4960,204
|
|
20240508,141800,16549391765,4965,4965,4970,4965,176
|
|
20240508,141700,16548517480,4965,4960,4965,4960,164
|
|
20240508,141600,16547703665,4960,4960,4960,4960,96
|
|
20240508,141500,16547227505,4955,4960,4960,4955,395
|
|
20240508,141400,16545269430,4970,4970,4970,4955,7627
|
|
20240508,141300,16507438275,4970,4970,4970,4970,192
|
|
20240508,141200,16506484035,4970,4970,4970,4965,545
|
|
20240508,141100,16503775525,4965,4965,4970,4965,855
|
|
20240508,141000,16499526690,4970,4970,4970,4970,218
|
|
20240508,140900,16498443230,4965,4970,4970,4965,389
|
|
20240508,140800,16496511745,4970,4960,4970,4960,2103
|
|
20240508,140700,16486080255,4960,4965,4965,4960,152
|
|
20240508,140600,16485326325,4960,4970,4970,4960,1063
|
|
20240508,140500,16480050770,4970,4970,4975,4970,107
|
|
20240508,140400,16479518970,4970,4960,4970,4960,326
|
|
20240508,140300,16477900360,4960,4970,4970,4960,1291
|
|
20240508,140200,16471488670,4970,4965,4970,4965,378
|
|
20240508,140100,16469611600,4965,4960,4965,4960,518
|
|
20240508,140000,16467040930,4965,4965,4965,4965,117
|
|
20240508,135900,16466460025,4965,4965,4965,4965,27
|
|
20240508,135800,16466325970,4970,4975,4975,4970,155
|
|
20240508,135700,16465555120,4975,4965,4975,4965,554
|
|
20240508,135600,16462801740,4960,4960,4960,4960,323
|
|
20240508,135500,16461199660,4965,4970,4970,4965,122
|
|
20240508,135400,16460593420,4965,4960,4965,4960,650
|
|
20240508,135300,16457366920,4950,4960,4960,4950,105
|
|
20240508,135200,16456846470,4965,4950,4965,4950,247
|
|
20240508,135100,16455622575,4950,4945,4950,4940,1965
|
|
20240508,135000,16445905580,4950,4955,4955,4950,1131
|
|
20240508,134900,16440304805,4955,4950,4955,4950,1335
|
|
20240508,134800,16433690710,4950,4950,4950,4945,1728
|
|
20240508,134700,16425137185,4950,4950,4950,4935,14363
|
|
20240508,134600,16354119305,4955,4955,4955,4950,7944
|
|
20240508,134500,16314779320,4960,4975,4975,4960,12022
|
|
20240508,134400,16255089575,4975,4975,4975,4975,268
|
|
20240508,134300,16253756275,4975,4975,4975,4970,453
|
|
20240508,134200,16251503470,4970,4985,4985,4970,4125
|
|
20240508,134100,16230989020,4980,4980,4985,4970,3496
|
|
20240508,134000,16213593055,4975,4985,5010,4975,1957
|
|
20240508,133900,16203840810,4980,4985,4990,4980,728
|
|
20240508,133800,16200213925,4985,5000,5010,4975,3247
|
|
20240508,133700,16184030710,4980,4985,4985,4975,7788
|
|
20240508,133600,16145243300,4985,5000,5010,4980,7670
|
|
20240508,133500,16106992030,5000,5000,5000,5000,70
|
|
20240508,133400,16106642030,5000,5000,5000,4995,627
|
|
20240508,133300,16103508480,4995,4995,5000,4995,894
|
|
20240508,133200,16099041795,4995,4995,5000,4995,3547
|
|
20240508,133100,16081323255,5000,5020,5020,5000,4202
|
|
20240508,133000,16060289835,5020,5020,5030,5010,453
|
|
20240508,132900,16058015615,5020,5010,5020,5000,740
|
|
20240508,132800,16054307355,5020,5000,5020,4995,1937
|
|
20240508,132700,16044620390,5010,5010,5020,5010,1869
|
|
20240508,132600,16035256690,5010,5010,5010,5000,1772
|
|
20240508,132500,16026392880,5010,5010,5020,5000,1379
|
|
20240508,132400,16019481690,5010,5000,5010,5000,1073
|
|
20240508,132300,16014115690,5000,4990,5000,4990,1179
|
|
20240508,132200,16008223825,4990,5000,5000,4980,13594
|
|
20240508,132100,15940377520,5010,5010,5030,5010,9240
|
|
20240508,132000,15894055300,5010,5040,5050,5010,18711
|
|
20240508,131900,15799950210,5040,5040,5040,5030,3442
|
|
20240508,131800,15782625860,5040,5070,5070,5030,14639
|
|
20240508,131700,15708725110,5060,5050,5070,5050,2469
|
|
20240508,131600,15696211580,5070,5050,5070,5040,3735
|
|
20240508,131500,15677309840,5040,5060,5060,5040,6906
|
|
20240508,131400,15642441110,5050,5050,5070,5040,9357
|
|
20240508,131300,15595117430,5050,5030,5070,5030,12514
|
|
20240508,131200,15531970800,5050,4995,5050,4990,7733
|
|
20240508,131100,15493192570,4990,5000,5010,4985,10747
|
|
20240508,131000,15439525295,5020,5020,5050,5000,17091
|
|
20240508,130900,15353789025,5010,5150,5170,5010,134864
|
|
20240508,130800,14673366625,5170,5140,5170,5140,4012
|
|
20240508,130700,14652639095,5160,5150,5170,5130,8218
|
|
20240508,130600,14610297805,5150,5140,5170,5140,4538
|
|
20240508,130500,14586845655,5170,5140,5170,5140,4989
|
|
20240508,130400,14561108315,5160,5170,5170,5140,6163
|
|
20240508,130300,14529294405,5170,5130,5170,5120,5804
|
|
20240508,130200,14499356795,5130,5160,5170,5110,14687
|
|
20240508,130100,14424031075,5140,5160,5170,5130,3327
|
|
20240508,130000,14406871995,5130,5130,5160,5130,4716
|
|
20240508,125900,14382579735,5150,5150,5160,5130,8121
|
|
20240508,125800,14340749825,5140,5150,5160,5130,3517
|
|
20240508,125700,14322618645,5130,5130,5150,5130,4217
|
|
20240508,125600,14300941445,5150,5140,5170,5110,12150
|
|
20240508,125500,14238634745,5160,5170,5170,5120,7964
|
|
20240508,125400,14197610665,5170,5160,5170,5140,6514
|
|
20240508,125300,14163975555,5160,5150,5170,5130,7766
|
|
20240508,125200,14123925525,5150,5140,5150,5120,6066
|
|
20240508,125100,14092764755,5120,5140,5170,5120,7596
|
|
20240508,125000,14053672935,5170,5170,5170,5120,16478
|
|
20240508,124900,13969018975,5150,5140,5170,5140,4501
|
|
20240508,124800,13945762665,5160,5130,5160,5130,6706
|
|
20240508,124700,13911242815,5140,5130,5160,5130,6772
|
|
20240508,124600,13876381865,5150,5140,5170,5130,9233
|
|
20240508,124500,13828854665,5140,5150,5160,5130,6539
|
|
20240508,124400,13795229665,5150,5170,5190,5140,11122
|
|
20240508,124300,13737860365,5190,5170,5190,5150,5077
|
|
20240508,124200,13711564645,5150,5180,5180,5150,4053
|
|
20240508,124100,13690600535,5170,5170,5180,5140,8321
|
|
20240508,124000,13647563095,5140,5140,5170,5140,4927
|
|
20240508,123900,13622106705,5140,5160,5170,5120,11024
|
|
20240508,123800,13565364085,5160,5180,5180,5150,5437
|
|
20240508,123700,13537212815,5180,5180,5190,5150,13154
|
|
20240508,123600,13469083935,5150,5140,5180,5140,7195
|
|
20240508,123500,13431888595,5160,5130,5160,5130,4574
|
|
20240508,123400,13408320945,5140,5180,5180,5110,21012
|
|
20240508,123300,13300529735,5150,5140,5180,5140,4946
|
|
20240508,123200,13274937715,5170,5160,5180,5140,4814
|
|
20240508,123100,13250076655,5150,5170,5170,5140,7522
|
|
20240508,123000,13211245265,5140,5150,5170,5140,6778
|
|
20240508,122900,13176294565,5160,5180,5190,5120,18132
|
|
20240508,122800,13083167135,5140,5170,5200,5130,8135
|
|
20240508,122700,13041152695,5170,5150,5200,5150,4293
|
|
20240508,122600,13018931835,5150,5200,5200,5140,7783
|
|
20240508,122500,12978764815,5180,5210,5210,5180,6188
|
|
20240508,122400,12946614145,5190,5200,5220,5190,4426
|
|
20240508,122300,12923559065,5220,5200,5220,5180,11415
|
|
20240508,122200,12864168735,5200,5180,5200,5170,13214
|
|
20240508,122100,12795596935,5170,5180,5190,5100,30096
|
|
20240508,122000,12640942515,5180,5170,5180,5150,11568
|
|
20240508,121900,12581183325,5160,5210,5220,5150,11680
|
|
20240508,121800,12520790125,5180,5230,5250,5160,20614
|
|
20240508,121700,12413757015,5230,5230,5260,5210,5113
|
|
20240508,121600,12386980045,5230,5240,5260,5230,3677
|
|
20240508,121500,12367682295,5240,5250,5260,5240,6088
|
|
20240508,121400,12335701975,5260,5250,5260,5230,7804
|
|
20240508,121300,12294722165,5250,5210,5250,5210,10064
|
|
20240508,121200,12242051235,5210,5240,5240,5210,10114
|
|
20240508,121100,12189139595,5230,5210,5240,5200,9192
|
|
20240508,121000,12141019205,5210,5240,5240,5200,13125
|
|
20240508,120900,12072511505,5220,5230,5240,5210,6269
|
|
20240508,120800,12039709075,5210,5220,5240,5190,14184
|
|
20240508,120700,11965833105,5220,5240,5250,5200,8635
|
|
20240508,120600,11920728855,5240,5210,5250,5200,15021
|
|
20240508,120500,11842205645,5220,5230,5250,5200,10913
|
|
20240508,120400,11785202305,5230,5250,5250,5230,10911
|
|
20240508,120300,11727928855,5230,5230,5250,5210,10484
|
|
20240508,120200,11673080705,5210,5230,5240,5180,22540
|
|
20240508,120100,11555627935,5200,5230,5230,5190,10919
|
|
20240508,120000,11498693465,5230,5230,5230,5200,7131
|
|
20240508,115900,11461459095,5210,5200,5230,5200,6825
|
|
20240508,115800,11425801675,5220,5190,5220,5190,10565
|
|
20240508,115700,11370733255,5200,5230,5230,5190,9199
|
|
20240508,115600,11322833535,5200,5200,5230,5200,5563
|
|
20240508,115500,11293815545,5210,5220,5220,5190,7054
|
|
20240508,115400,11257004415,5220,5180,5220,5170,6882
|
|
20240508,115300,11221195005,5200,5230,5230,5170,9119
|
|
20240508,115200,11173807965,5210,5180,5230,5180,8968
|
|
20240508,115100,11127027385,5210,5190,5220,5170,7863
|
|
20240508,115000,11086157325,5170,5250,5250,5130,27716
|
|
20240508,114900,10942850705,5250,5220,5250,5210,8867
|
|
20240508,114800,10896418325,5210,5240,5250,5200,15441
|
|
20240508,114700,10815762965,5250,5230,5250,5170,18585
|
|
20240508,114600,10718759365,5230,5230,5260,5230,18566
|
|
20240508,114500,10621240405,5240,5250,5260,5230,18948
|
|
20240508,114400,10521804665,5240,5230,5260,5220,32621
|
|
20240508,114300,10350772415,5220,5210,5230,5190,21493
|
|
20240508,114200,10238729365,5200,5170,5220,5160,16201
|
|
20240508,114100,10154758875,5170,5180,5180,5160,6351
|
|
20240508,114000,10121918615,5160,5160,5180,5150,7577
|
|
20240508,113900,10082758415,5150,5130,5170,5130,7252
|
|
20240508,113800,10045344595,5150,5140,5150,5110,5151
|
|
20240508,113700,10018874735,5110,5160,5170,5090,22038
|
|
20240508,113600,9905889855,5160,5170,5180,5160,4382
|
|
20240508,113500,9883248155,5160,5170,5170,5140,6990
|
|
20240508,113400,9847150455,5160,5130,5170,5130,5985
|
|
20240508,113300,9816271355,5140,5150,5160,5120,5609
|
|
20240508,113200,9787433395,5140,5150,5170,5130,12631
|
|
20240508,113100,9722326655,5130,5120,5150,5090,8166
|
|
20240508,113000,9680504525,5110,5150,5150,5110,6319
|
|
20240508,112900,9648078725,5150,5170,5170,5130,7286
|
|
20240508,112800,9610573945,5150,5140,5170,5140,4606
|
|
20240508,112700,9586811275,5140,5160,5170,5130,9372
|
|
20240508,112600,9538470455,5160,5140,5160,5120,16125
|
|
20240508,112500,9455580195,5140,5160,5180,5140,12387
|
|
20240508,112400,9391637935,5170,5160,5180,5150,6798
|
|
20240508,112300,9356503175,5160,5140,5170,5140,10078
|
|
20240508,112200,9304502105,5140,5150,5160,5120,12255
|
|
20240508,112100,9241412245,5160,5140,5160,5140,9408
|
|
20240508,112000,9192911675,5150,5140,5150,5120,6750
|
|
20240508,111900,9158178645,5140,5120,5140,5110,6283
|
|
20240508,111800,9125923915,5120,5130,5140,5100,18189
|
|
20240508,111700,9032787735,5120,5120,5150,5120,4444
|
|
20240508,111600,9009985215,5130,5110,5140,5110,10917
|
|
20240508,111500,8953926355,5110,5130,5140,5080,12572
|
|
20240508,111400,8889713235,5120,5120,5150,5120,8810
|
|
20240508,111300,8844450175,5120,5140,5150,5110,9016
|
|
20240508,111200,8798136155,5120,5110,5140,5110,7334
|
|
20240508,111100,8760522945,5130,5100,5130,5060,16425
|
|
20240508,111000,8676799175,5110,5140,5140,5090,16170
|
|
20240508,110900,8594101185,5140,5170,5170,5050,34086
|
|
20240508,110800,8420250515,5130,5180,5190,5110,27804
|
|
20240508,110700,8276907635,5180,5170,5180,5150,12594
|
|
20240508,110600,8211835115,5150,5180,5180,5140,8134
|
|
20240508,110500,8169848345,5160,5190,5200,5150,17803
|
|
20240508,110400,8077631765,5190,5150,5190,5140,17710
|
|
20240508,110300,7985964095,5150,5150,5180,5130,25088
|
|
20240508,110200,7856747915,5180,5180,5190,5150,13741
|
|
20240508,110100,7785647555,5180,5160,5180,5150,9097
|
|
20240508,110000,7738647445,5160,5130,5170,5130,5062
|
|
20240508,105900,7712514105,5130,5150,5190,5120,21040
|
|
20240508,105800,7604224475,5150,5190,5210,5130,16749
|
|
20240508,105700,7517831205,5210,5180,5210,5160,18797
|
|
20240508,105600,7420185755,5180,5190,5210,5130,29015
|
|
20240508,105500,7270399235,5200,5210,5220,5190,10301
|
|
20240508,105400,7216787775,5220,5200,5220,5190,18261
|
|
20240508,105300,7121734075,5190,5170,5200,5160,11526
|
|
20240508,105200,7062034845,5180,5150,5200,5140,21242
|
|
20240508,105100,6952120535,5140,5290,5290,5120,69269
|
|
20240508,105000,6593437855,5260,5330,5340,5250,33766
|
|
20240508,104900,6414623705,5320,5340,5350,5320,23494
|
|
20240508,104800,6289132195,5320,5290,5340,5260,31597
|
|
20240508,104700,6121520475,5280,5360,5370,5270,49253
|
|
20240508,104600,5858960525,5370,5330,5380,5320,33477
|
|
20240508,104500,5679635305,5340,5330,5360,5310,33997
|
|
20240508,104400,5498032485,5310,5340,5370,5300,63025
|
|
20240508,104300,5161756275,5320,5340,5350,5280,53878
|
|
20240508,104200,4874492975,5350,5350,5350,5350,0
|
|
20240508,104100,4874492975,5350,5340,5350,5340,10343
|
|
20240508,104000,4819171205,5350,5320,5350,5320,50775
|
|
20240508,103900,4547630575,5340,5330,5340,5310,36992
|
|
20240508,103800,4350440635,5320,5330,5340,5270,52422
|
|
20240508,103700,4072022735,5340,5320,5350,5300,54955
|
|
20240508,103600,3778990545,5330,5310,5330,5300,27506
|
|
20240508,103500,3632683475,5310,5330,5340,5270,46347
|
|
20240508,103400,3386761095,5320,5260,5340,5260,47304
|
|
20240508,103300,3135790455,5270,5270,5300,5250,41977
|
|
20240508,103200,2914316785,5260,5300,5320,5250,35176
|
|
20240508,103100,2728131595,5280,5250,5300,5250,44023
|
|
20240508,103000,2495405075,5260,5260,5270,5220,22083
|
|
20240508,102900,2379341905,5240,5240,5270,5230,32164
|
|
20240508,102800,2210347945,5230,5240,5290,5230,59529
|
|
20240508,102700,1897031615,5250,5220,5250,5210,23867
|
|
20240508,102600,1772005335,5230,5230,5270,5170,42474
|
|
20240508,102500,1550522485,5260,5220,5260,5170,44278
|
|
20240508,102400,1318984595,5220,5190,5220,5170,27555
|
|
20240508,102300,1175464075,5190,5180,5240,5150,68572
|
|
20240508,102200,818685155,5190,5140,5190,5140,35425
|
|
20240508,102100,635403885,5170,5130,5190,5110,41892
|
|
20240508,102000,419362275,5110,5130,5160,5070,32459
|
|
20240508,101900,252978275,5130,4930,5200,4930,39253
|
|
20240508,101800,52459150,4925,4925,4925,4925,0
|
|
20240508,101700,52459150,4925,4925,4925,4925,1
|
|
20240508,101600,52454225,4925,4920,4925,4920,19
|
|
20240508,101500,52360670,4925,4925,4925,4925,0
|
|
20240508,101400,52360670,4925,4925,4925,4925,0
|
|
20240508,101300,52360670,4925,4925,4925,4925,1
|
|
20240508,101200,52355745,4930,4930,4930,4930,0
|
|
20240508,101100,52355745,4930,4930,4930,4930,0
|
|
20240508,101000,52355745,4930,4930,4930,4930,0
|
|
20240508,100900,52355745,4930,4930,4930,4930,0
|
|
20240508,100800,52355745,4930,4930,4930,4930,0
|
|
20240508,100700,52355745,4930,4930,4930,4930,0
|
|
20240508,100600,52355745,4930,4930,4930,4930,0
|
|
20240508,100500,52355745,4930,4930,4930,4930,1
|
|
20240508,100400,52350815,4935,4935,4935,4935,0
|
|
20240508,100300,52350815,4935,4935,4935,4935,0
|
|
20240508,100200,52350815,4935,4935,4935,4935,0
|
|
20240508,100100,52350815,4935,4935,4935,4935,0
|
|
20240508,100000,52350815,4935,4920,4935,4920,500
|
|
20240508,095900,49890240,4920,4920,4920,4920,0
|
|
20240508,095800,49890240,4920,4920,4920,4920,0
|
|
20240508,095700,49890240,4920,4910,4920,4910,15
|
|
20240508,095600,49816480,4910,4910,4910,4910,0
|
|
20240508,095500,49816480,4910,4910,4910,4910,0
|
|
20240508,095400,49816480,4910,4910,4910,4910,0
|
|
20240508,095300,49816480,4910,4910,4910,4910,2
|
|
20240508,095200,49806660,4885,4905,4905,4885,150
|
|
20240508,095100,49071830,4910,4920,4920,4910,28
|
|
20240508,095000,48934320,4920,4910,4920,4910,6
|
|
20240508,094900,48904850,4910,4910,4910,4910,0
|
|
20240508,094800,48904850,4910,4910,4910,4910,1590
|
|
20240508,094700,41097950,4910,4910,4910,4910,1500
|
|
20240508,094600,33732950,4900,4900,4900,4900,0
|
|
20240508,094500,33732950,4900,4900,4900,4900,624
|
|
20240508,094400,30675350,4895,4880,4895,4880,628
|
|
20240508,094300,27607700,4880,4880,4880,4880,0
|
|
20240508,094200,27607700,4880,4880,4880,4880,100
|
|
20240508,094100,27119700,4875,4875,4875,4875,250
|
|
20240508,094000,25900950,4875,4875,4875,4875,18
|
|
20240508,093900,25813200,4875,4875,4875,4875,0
|
|
20240508,093800,25813200,4875,4880,4880,4875,14
|
|
20240508,093700,25744940,4870,4870,4870,4870,0
|
|
20240508,093600,25744940,4870,4875,4875,4870,119
|
|
20240508,093500,25165405,4870,4870,4870,4870,0
|
|
20240508,093400,25165405,4870,4870,4870,4870,1
|
|
20240508,093300,25160535,4880,4875,4880,4860,1001
|
|
20240508,093200,20292255,4880,4880,4880,4880,0
|
|
20240508,093100,20292255,4880,4880,4880,4880,0
|
|
20240508,093000,20292255,4880,4880,4880,4880,0
|
|
20240508,092900,20292255,4880,4880,4880,4880,0
|
|
20240508,092800,20292255,4880,4880,4880,4880,0
|
|
20240508,092700,20292255,4880,4880,4880,4880,1223
|
|
20240508,092600,14324015,4880,4880,4880,4880,0
|
|
20240508,092500,14324015,4880,4880,4880,4880,0
|
|
20240508,092400,14324015,4880,4880,4880,4880,1
|
|
20240508,092300,14319135,4890,4900,4900,4890,283
|
|
20240508,092200,12935255,4910,4910,4910,4910,10
|
|
20240508,092100,12886155,4910,4910,4910,4910,0
|
|
20240508,092000,12886155,4910,4910,4910,4910,0
|
|
20240508,091900,12886155,4910,4900,4910,4890,67
|
|
20240508,091800,12558495,4910,4890,4910,4890,56
|
|
20240508,091700,12284435,4910,4900,4910,4890,92
|
|
20240508,091600,11834365,4900,4900,4900,4900,83
|
|
20240508,091500,11427665,4900,4895,4900,4895,31
|
|
20240508,091400,11275915,4890,4890,4890,4890,30
|
|
20240508,091300,11129215,4890,4890,4890,4890,2
|
|
20240508,091200,11119435,4895,4895,4895,4895,99
|
|
20240508,091100,10634830,4895,4895,4895,4895,875
|
|
20240508,091000,6351705,4895,4895,4895,4895,48
|
|
20240508,090900,6116745,4895,4895,4895,4895,1
|
|
20240508,090800,6111850,4870,4870,4870,4870,5
|
|
20240508,090700,6087500,4870,4870,4870,4870,0
|
|
20240508,090600,6087500,4870,4870,4870,4870,0
|
|
20240508,090500,6087500,4870,4870,4870,4870,11
|
|
20240508,090400,6033930,4870,4870,4870,4870,0
|
|
20240508,090300,6033930,4870,4870,4870,4870,0
|
|
20240508,090200,6033930,4870,4870,4870,4870,89
|
|
20240508,090100,5600500,4870,4870,4870,4870,11
|
|
20240508,090000,5546930,4870,4870,4870,4870,1139
|