671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200800,393581730,8320,8320,8320,8320,2128
|
|
20240508,200700,393581730,8320,8320,8320,8320,0
|
|
20240508,200600,393581730,8320,8320,8320,8320,0
|
|
20240508,200500,393581730,8320,8320,8320,8320,0
|
|
20240508,200400,393581730,8320,8320,8320,8320,0
|
|
20240508,200300,393581730,8320,8320,8320,8320,0
|
|
20240508,200200,393581730,8320,8320,8320,8320,0
|
|
20240508,200100,393581730,8320,8320,8320,8320,0
|
|
20240508,200000,393581730,8320,8320,8320,8320,0
|
|
20240508,195900,393581730,8320,8320,8320,8320,0
|
|
20240508,195800,393581730,8320,8320,8320,8320,0
|
|
20240508,195700,393581730,8320,8320,8320,8320,0
|
|
20240508,195600,393581730,8320,8320,8320,8320,0
|
|
20240508,195500,393581730,8320,8320,8320,8320,0
|
|
20240508,195400,393581730,8320,8320,8320,8320,0
|
|
20240508,195300,393581730,8320,8320,8320,8320,0
|
|
20240508,195200,393581730,8320,8320,8320,8320,0
|
|
20240508,195100,393581730,8320,8320,8320,8320,0
|
|
20240508,195000,393581730,8320,8320,8320,8320,0
|
|
20240508,194900,393581730,8320,8320,8320,8320,0
|
|
20240508,194800,393581730,8320,8320,8320,8320,0
|
|
20240508,194700,393581730,8320,8320,8320,8320,0
|
|
20240508,194600,393581730,8320,8320,8320,8320,0
|
|
20240508,194500,393581730,8320,8320,8320,8320,0
|
|
20240508,194400,393581730,8320,8320,8320,8320,0
|
|
20240508,194300,393581730,8320,8320,8320,8320,0
|
|
20240508,194200,393581730,8320,8320,8320,8320,0
|
|
20240508,194100,393581730,8320,8320,8320,8320,0
|
|
20240508,194000,393581730,8320,8320,8320,8320,0
|
|
20240508,193900,393581730,8320,8320,8320,8320,0
|
|
20240508,193800,393581730,8320,8320,8320,8320,2128
|
|
20240508,193700,393581730,8320,8320,8320,8320,0
|
|
20240508,193600,393581730,8320,8320,8320,8320,0
|
|
20240508,193500,393581730,8320,8320,8320,8320,0
|
|
20240508,193400,393581730,8320,8320,8320,8320,0
|
|
20240508,193300,393581730,8320,8320,8320,8320,0
|
|
20240508,193200,393581730,8320,8320,8320,8320,0
|
|
20240508,193100,393581730,8320,8320,8320,8320,0
|
|
20240508,193000,393581730,8320,8320,8320,8320,0
|
|
20240508,192900,393581730,8320,8320,8320,8320,0
|
|
20240508,192800,393581730,8320,8320,8320,8320,0
|
|
20240508,192700,393581730,8320,8320,8320,8320,0
|
|
20240508,192600,393581730,8320,8320,8320,8320,0
|
|
20240508,192500,393581730,8320,8320,8320,8320,0
|
|
20240508,192400,393581730,8320,8320,8320,8320,0
|
|
20240508,192300,393581730,8320,8320,8320,8320,0
|
|
20240508,192200,393581730,8320,8320,8320,8320,0
|
|
20240508,192100,393581730,8320,8320,8320,8320,0
|
|
20240508,192000,393581730,8320,8320,8320,8320,0
|
|
20240508,191900,393581730,8320,8320,8320,8320,0
|
|
20240508,191800,393581730,8320,8320,8320,8320,0
|
|
20240508,191700,393581730,8320,8320,8320,8320,0
|
|
20240508,191600,393581730,8320,8320,8320,8320,0
|
|
20240508,191500,393581730,8320,8320,8320,8320,0
|
|
20240508,191400,393581730,8320,8320,8320,8320,0
|
|
20240508,191300,393581730,8320,8320,8320,8320,0
|
|
20240508,191200,393581730,8320,8320,8320,8320,0
|
|
20240508,191100,393581730,8320,8320,8320,8320,0
|
|
20240508,191000,393581730,8320,8320,8320,8320,0
|
|
20240508,190900,393581730,8320,8320,8320,8320,0
|
|
20240508,190800,393581730,8320,8320,8320,8320,2128
|
|
20240508,190700,393581730,8320,8320,8320,8320,0
|
|
20240508,190600,393581730,8320,8320,8320,8320,0
|
|
20240508,190500,393581730,8320,8320,8320,8320,0
|
|
20240508,190400,393581730,8320,8320,8320,8320,0
|
|
20240508,190300,393581730,8320,8320,8320,8320,0
|
|
20240508,190200,393581730,8320,8320,8320,8320,0
|
|
20240508,190100,393581730,8320,8320,8320,8320,0
|
|
20240508,190000,393581730,8320,8320,8320,8320,0
|
|
20240508,185900,393581730,8320,8320,8320,8320,0
|
|
20240508,185800,393581730,8320,8320,8320,8320,0
|
|
20240508,185700,393581730,8320,8320,8320,8320,0
|
|
20240508,185600,393581730,8320,8320,8320,8320,0
|
|
20240508,185500,393581730,8320,8320,8320,8320,0
|
|
20240508,185400,393581730,8320,8320,8320,8320,0
|
|
20240508,185300,393581730,8320,8320,8320,8320,0
|
|
20240508,185200,393581730,8320,8320,8320,8320,0
|
|
20240508,185100,393581730,8320,8320,8320,8320,0
|
|
20240508,185000,393581730,8320,8320,8320,8320,0
|
|
20240508,184900,393581730,8320,8320,8320,8320,0
|
|
20240508,184800,393581730,8320,8320,8320,8320,0
|
|
20240508,184700,393581730,8320,8320,8320,8320,0
|
|
20240508,184600,393581730,8320,8320,8320,8320,0
|
|
20240508,184500,393581730,8320,8320,8320,8320,0
|
|
20240508,184400,393581730,8320,8320,8320,8320,0
|
|
20240508,184300,393581730,8320,8320,8320,8320,0
|
|
20240508,184200,393581730,8320,8320,8320,8320,0
|
|
20240508,184100,393581730,8320,8320,8320,8320,0
|
|
20240508,184000,393581730,8320,8320,8320,8320,0
|
|
20240508,183900,393581730,8320,8320,8320,8320,0
|
|
20240508,183800,393581730,8320,8320,8320,8320,2128
|
|
20240508,183700,393581730,8320,8320,8320,8320,0
|
|
20240508,183600,393581730,8320,8320,8320,8320,0
|
|
20240508,183500,393581730,8320,8320,8320,8320,0
|
|
20240508,183400,393581730,8320,8320,8320,8320,0
|
|
20240508,183300,393581730,8320,8320,8320,8320,0
|
|
20240508,183200,393581730,8320,8320,8320,8320,0
|
|
20240508,183100,393581730,8320,8320,8320,8320,0
|
|
20240508,183000,393581730,8320,8320,8320,8320,0
|
|
20240508,182900,393581730,8320,8320,8320,8320,0
|
|
20240508,182800,393581730,8320,8320,8320,8320,0
|
|
20240508,182700,393581730,8320,8320,8320,8320,0
|
|
20240508,182600,393581730,8320,8320,8320,8320,0
|
|
20240508,182500,393581730,8320,8320,8320,8320,0
|
|
20240508,182400,393581730,8320,8320,8320,8320,0
|
|
20240508,182300,393581730,8320,8320,8320,8320,0
|
|
20240508,182200,393581730,8320,8320,8320,8320,0
|
|
20240508,182100,393581730,8320,8320,8320,8320,0
|
|
20240508,182000,393581730,8320,8320,8320,8320,0
|
|
20240508,181900,393581730,8320,8320,8320,8320,0
|
|
20240508,181800,393581730,8320,8320,8320,8320,0
|
|
20240508,181700,393581730,8320,8320,8320,8320,0
|
|
20240508,181600,393581730,8320,8320,8320,8320,0
|
|
20240508,181500,393581730,8320,8320,8320,8320,0
|
|
20240508,181400,393581730,8320,8320,8320,8320,0
|
|
20240508,181300,393581730,8320,8320,8320,8320,0
|
|
20240508,181200,393581730,8320,8320,8320,8320,0
|
|
20240508,181100,393581730,8320,8320,8320,8320,0
|
|
20240508,181000,393581730,8320,8320,8320,8320,0
|
|
20240508,180900,393581730,8320,8320,8320,8320,0
|
|
20240508,180800,393581730,8320,8320,8320,8320,2128
|
|
20240508,180700,393581730,8320,8320,8320,8320,0
|
|
20240508,180600,393581730,8320,8320,8320,8320,0
|
|
20240508,180500,393581730,8320,8320,8320,8320,0
|
|
20240508,180400,393581730,8320,8320,8320,8320,0
|
|
20240508,180300,393581730,8320,8320,8320,8320,0
|
|
20240508,180200,393581730,8320,8320,8320,8320,0
|
|
20240508,180100,393581730,8320,8320,8320,8320,0
|
|
20240508,180000,393581730,8320,8320,8320,8320,0
|
|
20240508,175900,393581730,8320,8320,8320,8320,0
|
|
20240508,175800,393581730,8320,8320,8320,8320,0
|
|
20240508,175700,393581730,8320,8320,8320,8320,0
|
|
20240508,175600,393581730,8320,8320,8320,8320,0
|
|
20240508,175500,393581730,8320,8320,8320,8320,0
|
|
20240508,175400,393581730,8320,8320,8320,8320,0
|
|
20240508,175300,393581730,8320,8320,8320,8320,0
|
|
20240508,175200,393581730,8320,8320,8320,8320,0
|
|
20240508,175100,393581730,8320,8320,8320,8320,0
|
|
20240508,175000,393581730,8320,8320,8320,8320,0
|
|
20240508,174900,393581730,8320,8320,8320,8320,0
|
|
20240508,174800,393581730,8320,8320,8320,8320,0
|
|
20240508,174700,393581730,8320,8320,8320,8320,0
|
|
20240508,174600,393581730,8320,8320,8320,8320,0
|
|
20240508,174500,393581730,8320,8320,8320,8320,0
|
|
20240508,174400,393581730,8320,8320,8320,8320,0
|
|
20240508,174300,393581730,8320,8320,8320,8320,0
|
|
20240508,174200,393581730,8320,8320,8320,8320,0
|
|
20240508,174100,393581730,8320,8320,8320,8320,0
|
|
20240508,174000,393581730,8320,8320,8320,8320,0
|
|
20240508,173900,393581730,8320,8320,8320,8320,0
|
|
20240508,173800,393581730,8320,8320,8320,8320,2128
|
|
20240508,173700,393581730,8320,8320,8320,8320,0
|
|
20240508,173600,393581730,8320,8320,8320,8320,0
|
|
20240508,173500,393581730,8320,8320,8320,8320,0
|
|
20240508,173400,393581730,8320,8320,8320,8320,0
|
|
20240508,173300,393581730,8320,8320,8320,8320,0
|
|
20240508,173200,393581730,8320,8320,8320,8320,0
|
|
20240508,173100,393581730,8320,8320,8320,8320,0
|
|
20240508,173000,393581730,8320,8320,8320,8320,0
|
|
20240508,172900,393581730,8320,8320,8320,8320,0
|
|
20240508,172800,393581730,8320,8320,8320,8320,0
|
|
20240508,172700,393581730,8320,8320,8320,8320,0
|
|
20240508,172600,393581730,8320,8320,8320,8320,0
|
|
20240508,172500,393581730,8320,8320,8320,8320,0
|
|
20240508,172400,393581730,8320,8320,8320,8320,0
|
|
20240508,172300,393581730,8320,8320,8320,8320,0
|
|
20240508,172200,393581730,8320,8320,8320,8320,0
|
|
20240508,172100,393581730,8320,8320,8320,8320,0
|
|
20240508,172000,393581730,8320,8320,8320,8320,0
|
|
20240508,171900,393581730,8320,8320,8320,8320,0
|
|
20240508,171800,393581730,8320,8320,8320,8320,0
|
|
20240508,171700,393581730,8320,8320,8320,8320,0
|
|
20240508,171600,393581730,8320,8320,8320,8320,0
|
|
20240508,171500,393581730,8320,8320,8320,8320,0
|
|
20240508,171400,393581730,8320,8320,8320,8320,0
|
|
20240508,171300,393581730,8320,8320,8320,8320,0
|
|
20240508,171200,393581730,8320,8320,8320,8320,0
|
|
20240508,171100,393581730,8320,8320,8320,8320,0
|
|
20240508,171000,393581730,8320,8320,8320,8320,0
|
|
20240508,170900,393581730,8320,8320,8320,8320,0
|
|
20240508,170800,393581730,8320,8320,8320,8320,2128
|
|
20240508,170700,393581730,8320,8320,8320,8320,0
|
|
20240508,170600,393581730,8320,8320,8320,8320,0
|
|
20240508,170500,393581730,8320,8320,8320,8320,0
|
|
20240508,170400,393581730,8320,8320,8320,8320,0
|
|
20240508,170300,393581730,8320,8320,8320,8320,0
|
|
20240508,170200,393581730,8320,8320,8320,8320,0
|
|
20240508,170100,393581730,8320,8320,8320,8320,0
|
|
20240508,170000,393581730,8320,8320,8320,8320,0
|
|
20240508,165900,393581730,8320,8320,8320,8320,0
|
|
20240508,165800,393581730,8320,8320,8320,8320,0
|
|
20240508,165700,393581730,8320,8320,8320,8320,0
|
|
20240508,165600,393581730,8320,8320,8320,8320,0
|
|
20240508,165500,393581730,8320,8320,8320,8320,0
|
|
20240508,165400,393581730,8320,8320,8320,8320,0
|
|
20240508,165300,393581730,8320,8320,8320,8320,0
|
|
20240508,165200,393581730,8320,8320,8320,8320,0
|
|
20240508,165100,393581730,8320,8320,8320,8320,0
|
|
20240508,165000,393581730,8320,8320,8320,8320,0
|
|
20240508,164900,393581730,8320,8320,8320,8320,0
|
|
20240508,164800,393581730,8320,8320,8320,8320,0
|
|
20240508,164700,393581730,8320,8320,8320,8320,0
|
|
20240508,164600,393581730,8320,8320,8320,8320,0
|
|
20240508,164500,393581730,8320,8320,8320,8320,0
|
|
20240508,164400,393581730,8320,8320,8320,8320,0
|
|
20240508,164300,393581730,8320,8320,8320,8320,0
|
|
20240508,164200,393581730,8320,8320,8320,8320,0
|
|
20240508,164100,393581730,8320,8320,8320,8320,0
|
|
20240508,164000,393581730,8320,8320,8320,8320,0
|
|
20240508,163900,393581730,8320,8320,8320,8320,0
|
|
20240508,163800,393581730,8320,8320,8320,8320,2128
|
|
20240508,163700,393581730,8320,8320,8320,8320,0
|
|
20240508,163600,393581730,8320,8320,8320,8320,0
|
|
20240508,163500,393581730,8320,8320,8320,8320,0
|
|
20240508,163400,393581730,8320,8320,8320,8320,0
|
|
20240508,163300,393581730,8320,8320,8320,8320,0
|
|
20240508,163200,393581730,8320,8320,8320,8320,0
|
|
20240508,163100,393581730,8320,8320,8320,8320,0
|
|
20240508,163000,393581730,8320,8320,8320,8320,0
|
|
20240508,162900,393581730,8320,8320,8320,8320,0
|
|
20240508,162800,393581730,8320,8320,8320,8320,0
|
|
20240508,162700,393581730,8320,8320,8320,8320,0
|
|
20240508,162600,393581730,8320,8320,8320,8320,0
|
|
20240508,162500,393581730,8320,8320,8320,8320,0
|
|
20240508,162400,393581730,8320,8320,8320,8320,0
|
|
20240508,162300,393581730,8320,8320,8320,8320,0
|
|
20240508,162200,393581730,8320,8320,8320,8320,0
|
|
20240508,162100,393581730,8320,8320,8320,8320,0
|
|
20240508,162000,393581730,8320,8320,8320,8320,0
|
|
20240508,161900,393581730,8320,8320,8320,8320,0
|
|
20240508,161800,393581730,8320,8320,8320,8320,0
|
|
20240508,161700,393581730,8320,8320,8320,8320,0
|
|
20240508,161600,393581730,8320,8320,8320,8320,0
|
|
20240508,161500,393581730,8320,8320,8320,8320,0
|
|
20240508,161400,393581730,8320,8320,8320,8320,0
|
|
20240508,161300,393581730,8320,8320,8320,8320,0
|
|
20240508,161200,393581730,8320,8320,8320,8320,0
|
|
20240508,161100,393581730,8320,8320,8320,8320,0
|
|
20240508,161000,393581730,8320,8320,8320,8320,0
|
|
20240508,160900,393581730,8320,8320,8320,8320,0
|
|
20240508,160800,393581730,8320,8320,8320,8320,2128
|
|
20240508,160700,393581730,8320,8320,8320,8320,0
|
|
20240508,160600,393581730,8320,8320,8320,8320,0
|
|
20240508,160500,393581730,8320,8320,8320,8320,0
|
|
20240508,160400,393581730,8320,8320,8320,8320,0
|
|
20240508,160300,393581730,8320,8320,8320,8320,0
|
|
20240508,160200,393581730,8320,8320,8320,8320,0
|
|
20240508,160100,393581730,8320,8320,8320,8320,0
|
|
20240508,160000,393581730,8320,8320,8320,8320,0
|
|
20240508,155900,393581730,8320,8320,8320,8320,0
|
|
20240508,155800,393581730,8320,8320,8320,8320,0
|
|
20240508,155700,393581730,8320,8320,8320,8320,0
|
|
20240508,155600,393581730,8320,8320,8320,8320,0
|
|
20240508,155500,393581730,8320,8320,8320,8320,0
|
|
20240508,155400,393581730,8320,8320,8320,8320,0
|
|
20240508,155300,393581730,8320,8320,8320,8320,0
|
|
20240508,155200,393581730,8320,8320,8320,8320,0
|
|
20240508,155100,393581730,8320,8320,8320,8320,0
|
|
20240508,155000,393581730,8320,8320,8320,8320,0
|
|
20240508,154900,393581730,8320,8320,8320,8320,0
|
|
20240508,154800,393581730,8320,8320,8320,8320,0
|
|
20240508,154700,393581730,8320,8320,8320,8320,0
|
|
20240508,154600,393581730,8320,8320,8320,8320,0
|
|
20240508,154500,393581730,8320,8320,8320,8320,0
|
|
20240508,154400,393581730,8320,8320,8320,8320,0
|
|
20240508,154300,393581730,8320,8320,8320,8320,0
|
|
20240508,154200,393581730,8320,8320,8320,8320,0
|
|
20240508,154100,393581730,8320,8320,8320,8320,0
|
|
20240508,154000,393581730,8320,8320,8320,8320,0
|
|
20240508,153900,393581730,8320,8320,8320,8320,0
|
|
20240508,153800,393581730,8320,8320,8320,8320,2128
|
|
20240508,153700,393581730,8320,8320,8320,8320,0
|
|
20240508,153600,393581730,8320,8320,8320,8320,0
|
|
20240508,153500,393581730,8320,8320,8320,8320,0
|
|
20240508,153400,393581730,8320,8320,8320,8320,0
|
|
20240508,153300,393581730,8320,8320,8320,8320,0
|
|
20240508,153200,393581730,8320,8320,8320,8320,0
|
|
20240508,153100,393581730,8320,8320,8320,8320,0
|
|
20240508,153000,393581730,8320,8320,8320,8320,2128
|
|
20240508,152900,375876770,8320,8320,8320,8320,0
|
|
20240508,152800,375876770,8320,8320,8320,8320,0
|
|
20240508,152700,375876770,8320,8320,8320,8320,0
|
|
20240508,152600,375876770,8320,8320,8320,8320,0
|
|
20240508,152500,375876770,8320,8320,8320,8320,0
|
|
20240508,152400,375876770,8320,8320,8320,8320,0
|
|
20240508,152300,375876770,8320,8320,8320,8320,0
|
|
20240508,152200,375876770,8320,8320,8320,8320,0
|
|
20240508,152100,375876770,8320,8320,8320,8320,0
|
|
20240508,152000,375876770,8320,8320,8320,8320,0
|
|
20240508,151900,375876770,8320,8310,8320,8310,114
|
|
20240508,151800,374928470,8320,8320,8320,8320,0
|
|
20240508,151700,374928470,8320,8320,8320,8320,34
|
|
20240508,151600,374645590,8320,8320,8320,8320,1
|
|
20240508,151500,374637270,8330,8330,8330,8330,0
|
|
20240508,151400,374637270,8330,8330,8330,8330,0
|
|
20240508,151300,374637270,8330,8310,8330,8300,321
|
|
20240508,151200,371972740,8310,8310,8310,8310,79
|
|
20240508,151100,371316250,8290,8290,8300,8290,118
|
|
20240508,151000,370337030,8290,8300,8300,8280,425
|
|
20240508,150900,366813030,8310,8310,8310,8310,0
|
|
20240508,150800,366813030,8310,8310,8310,8310,1
|
|
20240508,150700,366804720,8310,8310,8310,8310,0
|
|
20240508,150600,366804720,8310,8310,8310,8310,0
|
|
20240508,150500,366804720,8310,8310,8310,8310,0
|
|
20240508,150400,366804720,8310,8320,8320,8310,405
|
|
20240508,150300,363435220,8320,8320,8320,8320,0
|
|
20240508,150200,363435220,8320,8320,8320,8320,605
|
|
20240508,150100,358401620,8320,8320,8320,8320,20
|
|
20240508,150000,358235220,8320,8320,8320,8320,0
|
|
20240508,145900,358235220,8320,8310,8320,8310,84
|
|
20240508,145800,357537170,8320,8320,8320,8320,15
|
|
20240508,145700,357412370,8320,8320,8320,8320,105
|
|
20240508,145600,356538770,8320,8320,8320,8320,420
|
|
20240508,145500,353044370,8320,8320,8320,8320,0
|
|
20240508,145400,353044370,8320,8320,8320,8320,1
|
|
20240508,145300,353036050,8310,8310,8310,8310,0
|
|
20240508,145200,353036050,8310,8310,8310,8310,0
|
|
20240508,145100,353036050,8310,8310,8310,8310,0
|
|
20240508,145000,353036050,8310,8310,8310,8310,0
|
|
20240508,144900,353036050,8310,8320,8320,8310,305
|
|
20240508,144800,350501450,8320,8320,8320,8320,66
|
|
20240508,144700,349952330,8320,8320,8320,8320,0
|
|
20240508,144600,349952330,8320,8320,8320,8320,0
|
|
20240508,144500,349952330,8320,8320,8320,8320,1
|
|
20240508,144400,349944010,8330,8330,8330,8330,0
|
|
20240508,144300,349944010,8330,8330,8330,8330,0
|
|
20240508,144200,349944010,8330,8330,8330,8330,0
|
|
20240508,144100,349944010,8330,8330,8330,8330,0
|
|
20240508,144000,349944010,8330,8330,8330,8330,0
|
|
20240508,143900,349944010,8330,8330,8330,8330,0
|
|
20240508,143800,349944010,8330,8330,8330,8330,0
|
|
20240508,143700,349944010,8330,8320,8330,8320,13
|
|
20240508,143600,349835820,8330,8330,8330,8330,0
|
|
20240508,143500,349835820,8330,8330,8330,8330,0
|
|
20240508,143400,349835820,8330,8330,8330,8330,140
|
|
20240508,143300,348669620,8330,8330,8330,8330,50
|
|
20240508,143200,348253120,8330,8330,8330,8330,1
|
|
20240508,143100,348244790,8300,8300,8300,8300,100
|
|
20240508,143000,347414790,8300,8300,8300,8300,0
|
|
20240508,142900,347414790,8300,8300,8300,8300,1
|
|
20240508,142800,347406490,8330,8330,8330,8330,0
|
|
20240508,142700,347406490,8330,8330,8330,8330,0
|
|
20240508,142600,347406490,8330,8330,8330,8330,0
|
|
20240508,142500,347406490,8330,8330,8330,8330,30
|
|
20240508,142400,347156590,8330,8330,8330,8330,0
|
|
20240508,142300,347156590,8330,8330,8330,8330,1
|
|
20240508,142200,347148260,8310,8310,8310,8310,18
|
|
20240508,142100,346998680,8310,8310,8310,8310,0
|
|
20240508,142000,346998680,8310,8310,8310,8310,1
|
|
20240508,141900,346990370,8320,8320,8320,8320,29
|
|
20240508,141800,346749090,8330,8330,8330,8330,0
|
|
20240508,141700,346749090,8330,8330,8330,8330,0
|
|
20240508,141600,346749090,8330,8330,8330,8330,0
|
|
20240508,141500,346749090,8330,8330,8330,8330,0
|
|
20240508,141400,346749090,8330,8330,8330,8330,0
|
|
20240508,141300,346749090,8330,8330,8330,8330,3
|
|
20240508,141200,346724100,8340,8340,8340,8340,1
|
|
20240508,141100,346715760,8330,8330,8330,8330,0
|
|
20240508,141000,346715760,8330,8330,8330,8330,4
|
|
20240508,140900,346682440,8330,8330,8330,8330,6
|
|
20240508,140800,346632460,8340,8340,8340,8340,0
|
|
20240508,140700,346632460,8340,8340,8340,8340,73
|
|
20240508,140600,346023640,8340,8340,8340,8340,10
|
|
20240508,140500,345940240,8320,8330,8330,8320,174
|
|
20240508,140400,344491390,8330,8330,8330,8330,0
|
|
20240508,140300,344491390,8330,8330,8330,8330,13
|
|
20240508,140200,344383100,8330,8330,8330,8330,1
|
|
20240508,140100,344374770,8320,8320,8320,8320,0
|
|
20240508,140000,344374770,8320,8320,8320,8320,6
|
|
20240508,135900,344324850,8330,8330,8330,8330,0
|
|
20240508,135800,344324850,8330,8330,8330,8330,0
|
|
20240508,135700,344324850,8330,8330,8330,8330,2
|
|
20240508,135600,344308190,8350,8350,8350,8350,0
|
|
20240508,135500,344308190,8350,8340,8350,8340,449
|
|
20240508,135400,340559790,8330,8330,8330,8330,5
|
|
20240508,135300,340518140,8300,8300,8300,8300,0
|
|
20240508,135200,340518140,8300,8300,8300,8300,0
|
|
20240508,135100,340518140,8300,8300,8300,8300,0
|
|
20240508,135000,340518140,8300,8300,8300,8300,0
|
|
20240508,134900,340518140,8300,8300,8300,8300,90
|
|
20240508,134800,339771140,8280,8280,8280,8280,0
|
|
20240508,134700,339771140,8280,8280,8280,8280,0
|
|
20240508,134600,339771140,8280,8280,8280,8280,0
|
|
20240508,134500,339771140,8280,8280,8280,8280,0
|
|
20240508,134400,339771140,8280,8320,8320,8280,580
|
|
20240508,134300,334962440,8330,8340,8340,8330,94
|
|
20240508,134200,334179380,8350,8350,8350,8350,0
|
|
20240508,134100,334179380,8350,8350,8350,8350,0
|
|
20240508,134000,334179380,8350,8340,8350,8340,133
|
|
20240508,133900,333070150,8340,8340,8340,8340,341
|
|
20240508,133800,330226210,8340,8340,8340,8340,0
|
|
20240508,133700,330226210,8340,8340,8340,8340,0
|
|
20240508,133600,330226210,8340,8340,8340,8340,60
|
|
20240508,133500,329725810,8340,8340,8340,8340,0
|
|
20240508,133400,329725810,8340,8340,8340,8340,0
|
|
20240508,133300,329725810,8340,8340,8340,8340,0
|
|
20240508,133200,329725810,8340,8340,8340,8340,0
|
|
20240508,133100,329725810,8340,8340,8340,8340,0
|
|
20240508,133000,329725810,8340,8340,8340,8340,39
|
|
20240508,132900,329400550,8340,8330,8340,8330,5
|
|
20240508,132800,329358870,8340,8340,8340,8340,0
|
|
20240508,132700,329358870,8340,8340,8340,8340,0
|
|
20240508,132600,329358870,8340,8310,8340,8310,2001
|
|
20240508,132500,312675300,8310,8310,8310,8310,57
|
|
20240508,132400,312201630,8310,8310,8310,8310,1
|
|
20240508,132300,312193320,8300,8290,8300,8290,514
|
|
20240508,132200,307927220,8280,8280,8280,8280,0
|
|
20240508,132100,307927220,8280,8280,8280,8280,535
|
|
20240508,132000,303497420,8270,8260,8270,8260,664
|
|
20240508,131900,298007240,8270,8270,8270,8270,60
|
|
20240508,131800,297511040,8270,8270,8270,8270,0
|
|
20240508,131700,297511040,8270,8270,8270,8270,1
|
|
20240508,131600,297502770,8260,8260,8260,8260,0
|
|
20240508,131500,297502770,8260,8260,8260,8260,0
|
|
20240508,131400,297502770,8260,8260,8260,8260,0
|
|
20240508,131300,297502770,8260,8260,8260,8260,420
|
|
20240508,131200,294033570,8250,8250,8250,8250,0
|
|
20240508,131100,294033570,8250,8250,8250,8250,0
|
|
20240508,131000,294033570,8250,8250,8250,8250,0
|
|
20240508,130900,294033570,8250,8250,8250,8250,3
|
|
20240508,130800,294008820,8260,8260,8260,8260,1
|
|
20240508,130700,294000560,8250,8250,8250,8250,179
|
|
20240508,130600,292523810,8250,8250,8250,8250,10
|
|
20240508,130500,292441310,8250,8250,8250,8250,8
|
|
20240508,130400,292375310,8260,8260,8260,8260,24
|
|
20240508,130300,292177070,8260,8260,8260,8260,0
|
|
20240508,130200,292177070,8260,8260,8260,8260,1
|
|
20240508,130100,292168810,8250,8260,8260,8250,248
|
|
20240508,130000,290121830,8270,8260,8270,8260,145
|
|
20240508,125900,288924120,8260,8260,8260,8260,0
|
|
20240508,125800,288924120,8260,8260,8260,8260,0
|
|
20240508,125700,288924120,8260,8260,8260,8260,1
|
|
20240508,125600,288915860,8250,8250,8250,8250,52
|
|
20240508,125500,288486860,8260,8260,8260,8260,1
|
|
20240508,125400,288478600,8260,8260,8260,8260,0
|
|
20240508,125300,288478600,8260,8260,8260,8260,0
|
|
20240508,125200,288478600,8260,8260,8260,8260,2
|
|
20240508,125100,288462080,8240,8240,8240,8240,0
|
|
20240508,125000,288462080,8240,8250,8250,8240,1150
|
|
20240508,124900,278984580,8250,8250,8250,8240,520
|
|
20240508,124800,274699410,8250,8250,8250,8250,86
|
|
20240508,124700,273989910,8250,8280,8280,8250,900
|
|
20240508,124600,266563450,8260,8260,8260,8260,0
|
|
20240508,124500,266563450,8260,8260,8260,8260,310
|
|
20240508,124400,264002850,8270,8270,8270,8270,20
|
|
20240508,124300,263837450,8280,8280,8280,8280,0
|
|
20240508,124200,263837450,8280,8280,8280,8280,1
|
|
20240508,124100,263829170,8270,8270,8270,8270,190
|
|
20240508,124000,262257870,8260,8260,8260,8260,0
|
|
20240508,123900,262257870,8260,8260,8260,8260,20
|
|
20240508,123800,262092670,8260,8260,8260,8260,200
|
|
20240508,123700,260440670,8260,8260,8260,8260,0
|
|
20240508,123600,260440670,8260,8260,8260,8260,0
|
|
20240508,123500,260440670,8260,8260,8260,8260,0
|
|
20240508,123400,260440670,8260,8260,8260,8260,118
|
|
20240508,123300,259465990,8270,8270,8270,8270,298
|
|
20240508,123200,257001530,8270,8270,8270,8270,0
|
|
20240508,123100,257001530,8270,8270,8270,8270,3
|
|
20240508,123000,256976720,8280,8280,8280,8280,92
|
|
20240508,122900,256214960,8280,8280,8280,8280,0
|
|
20240508,122800,256214960,8280,8280,8280,8280,10
|
|
20240508,122700,256132160,8280,8280,8280,8280,0
|
|
20240508,122600,256132160,8280,8280,8280,8280,0
|
|
20240508,122500,256132160,8280,8280,8280,8280,1
|
|
20240508,122400,256123880,8300,8300,8300,8300,0
|
|
20240508,122300,256123880,8300,8300,8300,8300,0
|
|
20240508,122200,256123880,8300,8300,8300,8300,0
|
|
20240508,122100,256123880,8300,8300,8300,8300,0
|
|
20240508,122000,256123880,8300,8300,8300,8300,0
|
|
20240508,121900,256123880,8300,8300,8300,8300,0
|
|
20240508,121800,256123880,8300,8300,8300,8300,0
|
|
20240508,121700,256123880,8300,8300,8300,8300,0
|
|
20240508,121600,256123880,8300,8300,8300,8300,0
|
|
20240508,121500,256123880,8300,8300,8300,8300,0
|
|
20240508,121400,256123880,8300,8300,8300,8300,0
|
|
20240508,121300,256123880,8300,8300,8300,8300,113
|
|
20240508,121200,255185980,8280,8280,8280,8280,0
|
|
20240508,121100,255185980,8280,8280,8280,8280,0
|
|
20240508,121000,255185980,8280,8280,8280,8280,0
|
|
20240508,120900,255185980,8280,8280,8280,8280,46
|
|
20240508,120800,254805100,8300,8300,8300,8300,0
|
|
20240508,120700,254805100,8300,8300,8300,8300,0
|
|
20240508,120600,254805100,8300,8300,8300,8300,0
|
|
20240508,120500,254805100,8300,8300,8300,8300,0
|
|
20240508,120400,254805100,8300,8300,8300,8300,9
|
|
20240508,120300,254730400,8300,8300,8300,8300,100
|
|
20240508,120200,253900400,8300,8300,8300,8300,0
|
|
20240508,120100,253900400,8300,8300,8300,8300,0
|
|
20240508,120000,253900400,8300,8300,8300,8300,0
|
|
20240508,115900,253900400,8300,8300,8300,8300,117
|
|
20240508,115800,252929300,8300,8300,8300,8300,0
|
|
20240508,115700,252929300,8300,8300,8300,8300,0
|
|
20240508,115600,252929300,8300,8300,8300,8300,0
|
|
20240508,115500,252929300,8300,8300,8300,8300,0
|
|
20240508,115400,252929300,8300,8300,8300,8300,18
|
|
20240508,115300,252779900,8270,8270,8270,8270,16
|
|
20240508,115200,252647580,8260,8260,8260,8250,884
|
|
20240508,115100,245352110,8260,8260,8260,8260,13
|
|
20240508,115000,245244730,8260,8260,8260,8260,36
|
|
20240508,114900,244947370,8260,8260,8260,8260,0
|
|
20240508,114800,244947370,8260,8260,8260,8260,60
|
|
20240508,114700,244451770,8260,8260,8260,8260,0
|
|
20240508,114600,244451770,8260,8260,8260,8260,6
|
|
20240508,114500,244402210,8260,8260,8260,8260,4
|
|
20240508,114400,244369170,8260,8260,8260,8260,158
|
|
20240508,114300,243064090,8260,8260,8260,8260,136
|
|
20240508,114200,241940730,8260,8260,8260,8260,0
|
|
20240508,114100,241940730,8260,8260,8260,8260,140
|
|
20240508,114000,240784330,8260,8260,8260,8260,140
|
|
20240508,113900,239627930,8270,8270,8270,8270,363
|
|
20240508,113800,236625920,8270,8270,8270,8270,93
|
|
20240508,113700,235856810,8270,8270,8270,8270,60
|
|
20240508,113600,235360610,8310,8310,8310,8310,0
|
|
20240508,113500,235360610,8310,8310,8310,8310,1
|
|
20240508,113400,235352300,8280,8280,8280,8280,0
|
|
20240508,113300,235352300,8280,8280,8280,8280,8
|
|
20240508,113200,235286060,8270,8270,8270,8270,0
|
|
20240508,113100,235286060,8270,8280,8280,8270,1122
|
|
20240508,113000,226004830,8280,8280,8280,8280,0
|
|
20240508,112900,226004830,8280,8280,8280,8280,20
|
|
20240508,112800,225839230,8280,8280,8280,8280,0
|
|
20240508,112700,225839230,8280,8280,8280,8280,0
|
|
20240508,112600,225839230,8280,8280,8280,8280,1
|
|
20240508,112500,225830950,8290,8290,8290,8290,0
|
|
20240508,112400,225830950,8290,8290,8290,8290,0
|
|
20240508,112300,225830950,8290,8290,8290,8290,179
|
|
20240508,112200,224347040,8310,8310,8310,8310,2
|
|
20240508,112100,224330420,8290,8290,8290,8290,110
|
|
20240508,112000,223418520,8320,8320,8320,8320,0
|
|
20240508,111900,223418520,8320,8320,8320,8320,0
|
|
20240508,111800,223418520,8320,8320,8320,8320,0
|
|
20240508,111700,223418520,8320,8320,8320,8320,0
|
|
20240508,111600,223418520,8320,8320,8320,8320,0
|
|
20240508,111500,223418520,8320,8320,8320,8320,0
|
|
20240508,111400,223418520,8320,8320,8320,8320,0
|
|
20240508,111300,223418520,8320,8320,8320,8320,0
|
|
20240508,111200,223418520,8320,8320,8320,8320,0
|
|
20240508,111100,223418520,8320,8300,8320,8300,297
|
|
20240508,111000,220951260,8300,8300,8300,8300,0
|
|
20240508,110900,220951260,8300,8300,8300,8300,0
|
|
20240508,110800,220951260,8300,8300,8300,8300,0
|
|
20240508,110700,220951260,8300,8300,8300,8300,120
|
|
20240508,110600,219955260,8300,8300,8300,8300,1
|
|
20240508,110500,219946960,8300,8300,8300,8300,0
|
|
20240508,110400,219946960,8300,8300,8300,8300,0
|
|
20240508,110300,219946960,8300,8300,8300,8300,0
|
|
20240508,110200,219946960,8300,8300,8300,8300,9
|
|
20240508,110100,219872260,8290,8290,8290,8290,229
|
|
20240508,110000,217973850,8300,8300,8300,8300,84
|
|
20240508,105900,217276650,8300,8300,8300,8300,0
|
|
20240508,105800,217276650,8300,8300,8300,8300,157
|
|
20240508,105700,215973550,8300,8300,8300,8300,0
|
|
20240508,105600,215973550,8300,8290,8300,8270,1301
|
|
20240508,105500,205202510,8300,8300,8300,8300,205
|
|
20240508,105400,203501010,8290,8290,8290,8290,0
|
|
20240508,105300,203501010,8290,8290,8290,8290,0
|
|
20240508,105200,203501010,8290,8290,8290,8290,30
|
|
20240508,105100,203252310,8290,8310,8310,8290,8
|
|
20240508,105000,203185870,8290,8290,8290,8290,2
|
|
20240508,104900,203169290,8290,8310,8310,8290,270
|
|
20240508,104800,200928590,8310,8310,8310,8310,112
|
|
20240508,104700,199997870,8340,8340,8340,8340,0
|
|
20240508,104600,199997870,8340,8340,8340,8340,0
|
|
20240508,104500,199997870,8340,8340,8340,8340,0
|
|
20240508,104400,199997870,8340,8340,8340,8340,0
|
|
20240508,104300,199997870,8340,8340,8340,8340,0
|
|
20240508,104200,199997870,8340,8340,8340,8340,0
|
|
20240508,104100,199997870,8340,8340,8340,8340,0
|
|
20240508,104000,199997870,8340,8340,8340,8340,59
|
|
20240508,103900,199505810,8340,8340,8340,8340,1
|
|
20240508,103800,199497470,8330,8330,8330,8330,0
|
|
20240508,103700,199497470,8330,8330,8330,8330,300
|
|
20240508,103600,196998470,8330,8330,8330,8330,0
|
|
20240508,103500,196998470,8330,8330,8330,8330,1
|
|
20240508,103400,196990140,8330,8330,8330,8330,440
|
|
20240508,103300,193324940,8330,8330,8330,8330,1
|
|
20240508,103200,193316610,8270,8270,8270,8270,0
|
|
20240508,103100,193316610,8270,8270,8270,8270,0
|
|
20240508,103000,193316610,8270,8270,8270,8270,29
|
|
20240508,102900,193076780,8270,8270,8270,8270,0
|
|
20240508,102800,193076780,8270,8300,8300,8270,999
|
|
20240508,102700,184799290,8340,8340,8340,8340,0
|
|
20240508,102600,184799290,8340,8340,8340,8340,0
|
|
20240508,102500,184799290,8340,8340,8340,8340,2
|
|
20240508,102400,184782610,8340,8340,8340,8340,0
|
|
20240508,102300,184782610,8340,8340,8340,8340,4
|
|
20240508,102200,184749250,8340,8340,8340,8340,0
|
|
20240508,102100,184749250,8340,8340,8340,8340,1
|
|
20240508,102000,184740910,8280,8290,8290,8270,3617
|
|
20240508,101900,154804470,8300,8310,8310,8300,1248
|
|
20240508,101800,144442800,8340,8340,8340,8340,1
|
|
20240508,101700,144434460,8350,8350,8350,8350,0
|
|
20240508,101600,144434460,8350,8350,8350,8350,250
|
|
20240508,101500,142346960,8360,8350,8360,8350,250
|
|
20240508,101400,140258250,8360,8360,8360,8360,0
|
|
20240508,101300,140258250,8360,8360,8360,8360,0
|
|
20240508,101200,140258250,8360,8360,8360,8360,0
|
|
20240508,101100,140258250,8360,8360,8360,8360,8
|
|
20240508,101000,140191370,8360,8360,8360,8360,0
|
|
20240508,100900,140191370,8360,8330,8360,8330,3900
|
|
20240508,100800,107644050,8330,8310,8330,8310,91
|
|
20240508,100700,106887820,8330,8330,8330,8330,138
|
|
20240508,100600,105738280,8310,8310,8310,8310,0
|
|
20240508,100500,105738280,8310,8310,8310,8310,18
|
|
20240508,100400,105588700,8330,8330,8330,8330,0
|
|
20240508,100300,105588700,8330,8330,8330,8330,0
|
|
20240508,100200,105588700,8330,8330,8330,8330,1
|
|
20240508,100100,105580370,8300,8300,8300,8300,20
|
|
20240508,100000,105414370,8330,8330,8330,8330,0
|
|
20240508,095900,105414370,8330,8330,8330,8330,0
|
|
20240508,095800,105414370,8330,8330,8330,8330,11
|
|
20240508,095700,105322740,8330,8330,8330,8330,0
|
|
20240508,095600,105322740,8330,8330,8330,8330,3
|
|
20240508,095500,105297750,8300,8340,8340,8300,174
|
|
20240508,095400,103847790,8340,8340,8340,8340,83
|
|
20240508,095300,103155570,8340,8280,8340,8280,220
|
|
20240508,095200,101329370,8340,8330,8340,8330,354
|
|
20240508,095100,98380340,8310,8310,8310,8310,666
|
|
20240508,095000,92845880,8310,8270,8310,8270,5
|
|
20240508,094900,92804490,8270,8270,8270,8270,0
|
|
20240508,094800,92804490,8270,8270,8270,8270,112
|
|
20240508,094700,91878250,8270,8270,8270,8270,0
|
|
20240508,094600,91878250,8270,8290,8290,8270,1800
|
|
20240508,094500,76974060,8290,8290,8290,8290,0
|
|
20240508,094400,76974060,8290,8290,8290,8290,0
|
|
20240508,094300,76974060,8290,8300,8300,8290,326
|
|
20240508,094200,74268270,8300,8300,8300,8300,0
|
|
20240508,094100,74268270,8300,8300,8300,8300,0
|
|
20240508,094000,74268270,8300,8300,8300,8290,17
|
|
20240508,093900,74127180,8300,8300,8300,8300,2
|
|
20240508,093800,74110580,8310,8310,8310,8310,20
|
|
20240508,093700,73944380,8310,8310,8310,8310,0
|
|
20240508,093600,73944380,8310,8300,8310,8300,16
|
|
20240508,093500,73811570,8310,8310,8310,8290,131
|
|
20240508,093400,72725260,8300,8300,8300,8300,130
|
|
20240508,093300,71646260,8290,8290,8290,8290,50
|
|
20240508,093200,71231760,8290,8300,8300,8290,10
|
|
20240508,093100,71148850,8300,8290,8300,8290,105
|
|
20240508,093000,70278350,8290,8290,8290,8290,500
|
|
20240508,092900,66133350,8290,8290,8290,8290,68
|
|
20240508,092800,65569630,8290,8310,8310,8290,139
|
|
20240508,092700,64416140,8330,8310,8330,8310,310
|
|
20240508,092600,61838220,8310,8310,8330,8310,771
|
|
20240508,092500,55431170,8310,8320,8320,8310,382
|
|
20240508,092400,52252990,8330,8330,8330,8330,45
|
|
20240508,092300,51878140,8320,8320,8320,8320,1
|
|
20240508,092200,51869820,8340,8320,8340,8320,726
|
|
20240508,092100,45829480,8320,8330,8330,8320,97
|
|
20240508,092000,45021600,8340,8340,8340,8340,12
|
|
20240508,091900,44921520,8350,8350,8350,8350,988
|
|
20240508,091800,36671720,8360,8360,8360,8360,0
|
|
20240508,091700,36671720,8360,8360,8360,8360,0
|
|
20240508,091600,36671720,8360,8330,8360,8330,110
|
|
20240508,091500,35752420,8360,8360,8360,8360,2059
|
|
20240508,091400,18539180,8330,8330,8330,8330,79
|
|
20240508,091300,17881110,8360,8360,8360,8360,0
|
|
20240508,091200,17881110,8360,8360,8360,8360,0
|
|
20240508,091100,17881110,8360,8360,8360,8360,731
|
|
20240508,091000,11769950,8370,8380,8380,8370,80
|
|
20240508,090900,11100150,8390,8380,8390,8380,5
|
|
20240508,090800,11058210,8360,8360,8360,8360,0
|
|
20240508,090700,11058210,8360,8380,8380,8360,252
|
|
20240508,090600,8950320,8390,8390,8420,8390,271
|
|
20240508,090500,6673760,8390,8360,8390,8360,399
|
|
20240508,090400,3334580,8370,8370,8370,8320,115
|
|
20240508,090300,2377120,8370,8370,8370,8370,6
|
|
20240508,090200,2326900,8370,8370,8370,8370,0
|
|
20240508,090100,2326900,8370,8370,8370,8370,1
|
|
20240508,090000,2318530,8320,8310,8320,8310,279
|