599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185600,3146171080,2215,2215,2215,2215,31122
|
|
20240508,185500,3146171080,2215,2215,2215,2215,0
|
|
20240508,185400,3146171080,2215,2215,2215,2215,0
|
|
20240508,185300,3146171080,2215,2215,2215,2215,0
|
|
20240508,185200,3146171080,2215,2215,2215,2215,0
|
|
20240508,185100,3146171080,2215,2215,2215,2215,0
|
|
20240508,185000,3146171080,2215,2215,2215,2215,0
|
|
20240508,184900,3146171080,2215,2215,2215,2215,0
|
|
20240508,184800,3146171080,2215,2215,2215,2215,0
|
|
20240508,184700,3146171080,2215,2215,2215,2215,0
|
|
20240508,184600,3146171080,2215,2215,2215,2215,0
|
|
20240508,184500,3146171080,2215,2215,2215,2215,0
|
|
20240508,184400,3146171080,2215,2215,2215,2215,0
|
|
20240508,184300,3146171080,2215,2215,2215,2215,0
|
|
20240508,184200,3146171080,2215,2215,2215,2215,0
|
|
20240508,184100,3146171080,2215,2215,2215,2215,0
|
|
20240508,184000,3146171080,2215,2215,2215,2215,0
|
|
20240508,183900,3146171080,2215,2215,2215,2215,0
|
|
20240508,183800,3146171080,2215,2215,2215,2215,0
|
|
20240508,183700,3146171080,2215,2215,2215,2215,0
|
|
20240508,183600,3146171080,2215,2215,2215,2215,0
|
|
20240508,183500,3146171080,2215,2215,2215,2215,0
|
|
20240508,183400,3146171080,2215,2215,2215,2215,0
|
|
20240508,183300,3146171080,2215,2215,2215,2215,0
|
|
20240508,183200,3146171080,2215,2215,2215,2215,0
|
|
20240508,183100,3146171080,2215,2215,2215,2215,0
|
|
20240508,183000,3146171080,2215,2215,2215,2215,0
|
|
20240508,182900,3146171080,2215,2215,2215,2215,0
|
|
20240508,182800,3146171080,2215,2215,2215,2215,0
|
|
20240508,182700,3146171080,2215,2215,2215,2215,0
|
|
20240508,182600,3146171080,2215,2215,2215,2215,31122
|
|
20240508,182500,3146171080,2215,2215,2215,2215,0
|
|
20240508,182400,3146171080,2215,2215,2215,2215,0
|
|
20240508,182300,3146171080,2215,2215,2215,2215,0
|
|
20240508,182200,3146171080,2215,2215,2215,2215,0
|
|
20240508,182100,3146171080,2215,2215,2215,2215,0
|
|
20240508,182000,3146171080,2215,2215,2215,2215,0
|
|
20240508,181900,3146171080,2215,2215,2215,2215,0
|
|
20240508,181800,3146171080,2215,2215,2215,2215,0
|
|
20240508,181700,3146171080,2215,2215,2215,2215,0
|
|
20240508,181600,3146171080,2215,2215,2215,2215,0
|
|
20240508,181500,3146171080,2215,2215,2215,2215,0
|
|
20240508,181400,3146171080,2215,2215,2215,2215,0
|
|
20240508,181300,3146171080,2215,2215,2215,2215,0
|
|
20240508,181200,3146171080,2215,2215,2215,2215,0
|
|
20240508,181100,3146171080,2215,2215,2215,2215,0
|
|
20240508,181000,3146171080,2215,2215,2215,2215,0
|
|
20240508,180900,3146171080,2215,2215,2215,2215,0
|
|
20240508,180800,3146171080,2215,2215,2215,2215,0
|
|
20240508,180700,3146171080,2215,2215,2215,2215,0
|
|
20240508,180600,3146171080,2215,2215,2215,2215,0
|
|
20240508,180500,3146171080,2215,2215,2215,2215,0
|
|
20240508,180400,3146171080,2215,2215,2215,2215,0
|
|
20240508,180300,3146171080,2215,2215,2215,2215,0
|
|
20240508,180200,3146171080,2215,2215,2215,2215,0
|
|
20240508,180100,3146171080,2215,2215,2215,2215,0
|
|
20240508,180000,3146171080,2215,2215,2215,2215,0
|
|
20240508,175900,3146171080,2215,2215,2215,2215,0
|
|
20240508,175800,3146171080,2215,2215,2215,2215,0
|
|
20240508,175700,3146171080,2215,2215,2215,2215,0
|
|
20240508,175600,3146171080,2215,2215,2215,2215,31122
|
|
20240508,175500,3146171080,2215,2215,2215,2215,0
|
|
20240508,175400,3146171080,2215,2215,2215,2215,0
|
|
20240508,175300,3146171080,2215,2215,2215,2215,0
|
|
20240508,175200,3146171080,2215,2215,2215,2215,0
|
|
20240508,175100,3146171080,2215,2215,2215,2215,0
|
|
20240508,175000,3146171080,2215,2215,2215,2215,0
|
|
20240508,174900,3146171080,2215,2215,2215,2215,0
|
|
20240508,174800,3146171080,2215,2215,2215,2215,0
|
|
20240508,174700,3146171080,2215,2215,2215,2215,0
|
|
20240508,174600,3146171080,2215,2215,2215,2215,0
|
|
20240508,174500,3146171080,2215,2215,2215,2215,0
|
|
20240508,174400,3146171080,2215,2215,2215,2215,0
|
|
20240508,174300,3146171080,2215,2215,2215,2215,0
|
|
20240508,174200,3146171080,2215,2215,2215,2215,0
|
|
20240508,174100,3146171080,2215,2215,2215,2215,0
|
|
20240508,174000,3146171080,2215,2215,2215,2215,0
|
|
20240508,173900,3146171080,2215,2215,2215,2215,0
|
|
20240508,173800,3146171080,2215,2215,2215,2215,0
|
|
20240508,173700,3146171080,2215,2215,2215,2215,0
|
|
20240508,173600,3146171080,2215,2215,2215,2215,0
|
|
20240508,173500,3146171080,2215,2215,2215,2215,0
|
|
20240508,173400,3146171080,2215,2215,2215,2215,0
|
|
20240508,173300,3146171080,2215,2215,2215,2215,0
|
|
20240508,173200,3146171080,2215,2215,2215,2215,0
|
|
20240508,173100,3146171080,2215,2215,2215,2215,0
|
|
20240508,173000,3146171080,2215,2215,2215,2215,0
|
|
20240508,172900,3146171080,2215,2215,2215,2215,0
|
|
20240508,172800,3146171080,2215,2215,2215,2215,0
|
|
20240508,172700,3146171080,2215,2215,2215,2215,0
|
|
20240508,172600,3146171080,2215,2215,2215,2215,31122
|
|
20240508,172500,3146171080,2215,2215,2215,2215,0
|
|
20240508,172400,3146171080,2215,2215,2215,2215,0
|
|
20240508,172300,3146171080,2215,2215,2215,2215,0
|
|
20240508,172200,3146171080,2215,2215,2215,2215,0
|
|
20240508,172100,3146171080,2215,2215,2215,2215,0
|
|
20240508,172000,3146171080,2215,2215,2215,2215,0
|
|
20240508,171900,3146171080,2215,2215,2215,2215,0
|
|
20240508,171800,3146171080,2215,2215,2215,2215,0
|
|
20240508,171700,3146171080,2215,2215,2215,2215,0
|
|
20240508,171600,3146171080,2215,2215,2215,2215,0
|
|
20240508,171500,3146171080,2215,2215,2215,2215,0
|
|
20240508,171400,3146171080,2215,2215,2215,2215,0
|
|
20240508,171300,3146171080,2215,2215,2215,2215,0
|
|
20240508,171200,3146171080,2215,2215,2215,2215,0
|
|
20240508,171100,3146171080,2215,2215,2215,2215,0
|
|
20240508,171000,3146171080,2215,2215,2215,2215,0
|
|
20240508,170900,3146171080,2215,2215,2215,2215,0
|
|
20240508,170800,3146171080,2215,2215,2215,2215,0
|
|
20240508,170700,3146171080,2215,2215,2215,2215,0
|
|
20240508,170600,3146171080,2215,2215,2215,2215,0
|
|
20240508,170500,3146171080,2215,2215,2215,2215,0
|
|
20240508,170400,3146171080,2215,2215,2215,2215,0
|
|
20240508,170300,3146171080,2215,2215,2215,2215,0
|
|
20240508,170200,3146171080,2215,2215,2215,2215,0
|
|
20240508,170100,3146171080,2215,2215,2215,2215,0
|
|
20240508,170000,3146171080,2215,2215,2215,2215,0
|
|
20240508,165900,3146171080,2215,2215,2215,2215,0
|
|
20240508,165800,3146171080,2215,2215,2215,2215,0
|
|
20240508,165700,3146171080,2215,2215,2215,2215,0
|
|
20240508,165600,3146171080,2215,2215,2215,2215,31122
|
|
20240508,165500,3146171080,2215,2215,2215,2215,0
|
|
20240508,165400,3146171080,2215,2215,2215,2215,0
|
|
20240508,165300,3146171080,2215,2215,2215,2215,0
|
|
20240508,165200,3146171080,2215,2215,2215,2215,0
|
|
20240508,165100,3146171080,2215,2215,2215,2215,0
|
|
20240508,165000,3146171080,2215,2215,2215,2215,0
|
|
20240508,164900,3146171080,2215,2215,2215,2215,0
|
|
20240508,164800,3146171080,2215,2215,2215,2215,0
|
|
20240508,164700,3146171080,2215,2215,2215,2215,0
|
|
20240508,164600,3146171080,2215,2215,2215,2215,0
|
|
20240508,164500,3146171080,2215,2215,2215,2215,0
|
|
20240508,164400,3146171080,2215,2215,2215,2215,0
|
|
20240508,164300,3146171080,2215,2215,2215,2215,0
|
|
20240508,164200,3146171080,2215,2215,2215,2215,0
|
|
20240508,164100,3146171080,2215,2215,2215,2215,0
|
|
20240508,164000,3146171080,2215,2215,2215,2215,0
|
|
20240508,163900,3146171080,2215,2215,2215,2215,0
|
|
20240508,163800,3146171080,2215,2215,2215,2215,0
|
|
20240508,163700,3146171080,2215,2215,2215,2215,0
|
|
20240508,163600,3146171080,2215,2215,2215,2215,0
|
|
20240508,163500,3146171080,2215,2215,2215,2215,0
|
|
20240508,163400,3146171080,2215,2215,2215,2215,0
|
|
20240508,163300,3146171080,2215,2215,2215,2215,0
|
|
20240508,163200,3146171080,2215,2215,2215,2215,0
|
|
20240508,163100,3146171080,2215,2215,2215,2215,0
|
|
20240508,163000,3146171080,2215,2215,2215,2215,0
|
|
20240508,162900,3146171080,2215,2215,2215,2215,0
|
|
20240508,162800,3146171080,2215,2215,2215,2215,0
|
|
20240508,162700,3146171080,2215,2215,2215,2215,0
|
|
20240508,162600,3146171080,2215,2215,2215,2215,31122
|
|
20240508,162500,3146171080,2215,2215,2215,2215,0
|
|
20240508,162400,3146171080,2215,2215,2215,2215,0
|
|
20240508,162300,3146171080,2215,2215,2215,2215,0
|
|
20240508,162200,3146171080,2215,2215,2215,2215,0
|
|
20240508,162100,3146171080,2215,2215,2215,2215,0
|
|
20240508,162000,3146171080,2215,2215,2215,2215,0
|
|
20240508,161900,3146171080,2215,2215,2215,2215,0
|
|
20240508,161800,3146171080,2215,2215,2215,2215,0
|
|
20240508,161700,3146171080,2215,2215,2215,2215,0
|
|
20240508,161600,3146171080,2215,2215,2215,2215,0
|
|
20240508,161500,3146171080,2215,2215,2215,2215,0
|
|
20240508,161400,3146171080,2215,2215,2215,2215,0
|
|
20240508,161300,3146171080,2215,2215,2215,2215,0
|
|
20240508,161200,3146171080,2215,2215,2215,2215,0
|
|
20240508,161100,3146171080,2215,2215,2215,2215,0
|
|
20240508,161000,3146171080,2215,2215,2215,2215,0
|
|
20240508,160900,3146171080,2215,2215,2215,2215,0
|
|
20240508,160800,3146171080,2215,2215,2215,2215,0
|
|
20240508,160700,3146171080,2215,2215,2215,2215,0
|
|
20240508,160600,3146171080,2215,2215,2215,2215,0
|
|
20240508,160500,3146171080,2215,2215,2215,2215,0
|
|
20240508,160400,3146171080,2215,2215,2215,2215,0
|
|
20240508,160300,3146171080,2215,2215,2215,2215,0
|
|
20240508,160200,3146171080,2215,2215,2215,2215,0
|
|
20240508,160100,3146171080,2215,2215,2215,2215,0
|
|
20240508,160000,3146171080,2215,2215,2215,2215,0
|
|
20240508,155900,3146171080,2215,2215,2215,2215,0
|
|
20240508,155800,3146171080,2215,2215,2215,2215,0
|
|
20240508,155700,3146171080,2215,2215,2215,2215,0
|
|
20240508,155600,3146171080,2215,2215,2215,2215,31122
|
|
20240508,155500,3146171080,2215,2215,2215,2215,0
|
|
20240508,155400,3146171080,2215,2215,2215,2215,0
|
|
20240508,155300,3146171080,2215,2215,2215,2215,0
|
|
20240508,155200,3146171080,2215,2215,2215,2215,0
|
|
20240508,155100,3146171080,2215,2215,2215,2215,0
|
|
20240508,155000,3146171080,2215,2215,2215,2215,0
|
|
20240508,154900,3146171080,2215,2215,2215,2215,0
|
|
20240508,154800,3146171080,2215,2215,2215,2215,0
|
|
20240508,154700,3146171080,2215,2215,2215,2215,0
|
|
20240508,154600,3146171080,2215,2215,2215,2215,0
|
|
20240508,154500,3146171080,2215,2215,2215,2215,0
|
|
20240508,154400,3146171080,2215,2215,2215,2215,0
|
|
20240508,154300,3146171080,2215,2215,2215,2215,0
|
|
20240508,154200,3146171080,2215,2215,2215,2215,0
|
|
20240508,154100,3146171080,2215,2215,2215,2215,0
|
|
20240508,154000,3146171080,2215,2215,2215,2215,0
|
|
20240508,153900,3146171080,2215,2215,2215,2215,0
|
|
20240508,153800,3146171080,2215,2215,2215,2215,0
|
|
20240508,153700,3146171080,2215,2215,2215,2215,0
|
|
20240508,153600,3146171080,2215,2215,2215,2215,0
|
|
20240508,153500,3146171080,2215,2215,2215,2215,0
|
|
20240508,153400,3146171080,2215,2215,2215,2215,0
|
|
20240508,153300,3146171080,2215,2215,2215,2215,0
|
|
20240508,153200,3146171080,2215,2215,2215,2215,0
|
|
20240508,153100,3146171080,2215,2215,2215,2215,0
|
|
20240508,153000,3146171080,2215,2215,2215,2215,31122
|
|
20240508,152900,3077235850,2215,2215,2215,2215,0
|
|
20240508,152800,3077235850,2215,2215,2215,2215,0
|
|
20240508,152700,3077235850,2215,2215,2215,2215,0
|
|
20240508,152600,3077235850,2215,2215,2215,2215,0
|
|
20240508,152500,3077235850,2215,2215,2215,2215,0
|
|
20240508,152400,3077235850,2215,2215,2215,2215,0
|
|
20240508,152300,3077235850,2215,2215,2215,2215,0
|
|
20240508,152200,3077235850,2215,2215,2215,2215,0
|
|
20240508,152100,3077235850,2215,2215,2215,2215,0
|
|
20240508,152000,3077235850,2215,2215,2215,2215,0
|
|
20240508,151900,3077235850,2215,2215,2215,2210,5808
|
|
20240508,151800,3064395130,2210,2210,2215,2210,6171
|
|
20240508,151700,3050754585,2215,2215,2215,2210,2945
|
|
20240508,151600,3044245765,2210,2215,2215,2210,2211
|
|
20240508,151500,3039358910,2215,2210,2215,2210,1649
|
|
20240508,151400,3035710625,2210,2210,2215,2210,1424
|
|
20240508,151300,3032560885,2215,2215,2215,2215,72
|
|
20240508,151200,3032401405,2215,2215,2215,2210,309
|
|
20240508,151100,3031716980,2210,2215,2215,2210,3163
|
|
20240508,151000,3024716600,2210,2210,2210,2210,1000
|
|
20240508,150900,3022506600,2210,2215,2215,2210,5290
|
|
20240508,150800,3010812200,2210,2210,2215,2210,909
|
|
20240508,150700,3008803275,2210,2215,2215,2210,1809
|
|
20240508,150600,3004803715,2215,2215,2215,2215,180
|
|
20240508,150500,3004405015,2215,2210,2215,2210,1462
|
|
20240508,150400,3001166995,2215,2215,2215,2215,302
|
|
20240508,150300,3000498065,2210,2210,2210,2210,596
|
|
20240508,150200,2999180905,2210,2215,2215,2210,693
|
|
20240508,150100,2997645935,2210,2210,2215,2210,3618
|
|
20240508,150000,2989649655,2210,2210,2210,2210,4500
|
|
20240508,145900,2979704655,2210,2215,2215,2210,12614
|
|
20240508,145800,2951814645,2215,2215,2215,2215,1463
|
|
20240508,145700,2948574100,2215,2215,2215,2215,7386
|
|
20240508,145600,2932214110,2220,2220,2220,2215,459
|
|
20240508,145500,2931195175,2220,2215,2220,2215,1692
|
|
20240508,145400,2927440435,2215,2215,2220,2215,800
|
|
20240508,145300,2925668430,2220,2220,2220,2220,732
|
|
20240508,145200,2924043390,2215,2215,2215,2215,2567
|
|
20240508,145100,2918357485,2215,2215,2215,2215,348
|
|
20240508,145000,2917586665,2215,2220,2220,2215,710
|
|
20240508,144900,2916013015,2220,2220,2220,2215,3951
|
|
20240508,144800,2907256795,2220,2220,2220,2215,180
|
|
20240508,144700,2906858035,2220,2220,2220,2215,3417
|
|
20240508,144600,2899274795,2220,2220,2220,2215,1549
|
|
20240508,144500,2895836235,2220,2220,2220,2220,802
|
|
20240508,144400,2894055795,2215,2220,2220,2215,807
|
|
20240508,144300,2892264305,2220,2215,2220,2215,1284
|
|
20240508,144200,2889419580,2220,2225,2225,2220,9932
|
|
20240508,144100,2867369710,2220,2220,2220,2220,1617
|
|
20240508,144000,2863779970,2225,2225,2225,2220,4622
|
|
20240508,143900,2853519100,2220,2220,2220,2220,1462
|
|
20240508,143800,2850273460,2220,2220,2220,2220,501
|
|
20240508,143700,2849161240,2225,2220,2225,2220,1349
|
|
20240508,143600,2846164215,2220,2220,2220,2220,5067
|
|
20240508,143500,2834915475,2220,2220,2220,2220,320
|
|
20240508,143400,2834205075,2220,2215,2220,2215,4646
|
|
20240508,143300,2823893055,2215,2220,2220,2215,575
|
|
20240508,143200,2822617715,2220,2220,2220,2220,1261
|
|
20240508,143100,2819818295,2215,2220,2220,2215,2550
|
|
20240508,143000,2814169520,2220,2220,2220,2220,117
|
|
20240508,142900,2813909780,2220,2220,2220,2220,1000
|
|
20240508,142800,2811689780,2220,2215,2220,2215,250
|
|
20240508,142700,2811135780,2220,2220,2220,2220,172
|
|
20240508,142600,2810753940,2220,2220,2220,2220,1739
|
|
20240508,142500,2806893360,2220,2215,2220,2215,284
|
|
20240508,142400,2806264290,2215,2215,2220,2215,5414
|
|
20240508,142300,2794245670,2215,2215,2215,2215,56
|
|
20240508,142200,2794121630,2215,2220,2220,2215,702
|
|
20240508,142100,2792566200,2220,2215,2220,2215,2659
|
|
20240508,142000,2786670835,2215,2220,2220,2215,518
|
|
20240508,141900,2785522910,2215,2220,2220,2215,1699
|
|
20240508,141800,2781758625,2215,2220,2220,2215,768
|
|
20240508,141700,2780056255,2220,2220,2220,2215,373
|
|
20240508,141600,2779228310,2220,2220,2220,2220,1502
|
|
20240508,141500,2775893870,2220,2220,2220,2215,105
|
|
20240508,141400,2775661020,2220,2220,2220,2220,200
|
|
20240508,141300,2775217020,2215,2215,2215,2215,3
|
|
20240508,141200,2775210375,2220,2220,2220,2220,2400
|
|
20240508,141100,2769882375,2220,2225,2225,2220,1578
|
|
20240508,141000,2766374215,2220,2220,2225,2220,1585
|
|
20240508,140900,2762855460,2220,2220,2225,2220,2667
|
|
20240508,140800,2756923455,2225,2220,2225,2220,887
|
|
20240508,140700,2754953240,2220,2220,2225,2220,20229
|
|
20240508,140600,2710019855,2220,2215,2220,2215,4
|
|
20240508,140500,2710010980,2215,2220,2220,2215,600
|
|
20240508,140400,2708681480,2220,2220,2220,2215,383
|
|
20240508,140300,2707832560,2220,2220,2220,2215,10502
|
|
20240508,140200,2684519580,2220,2220,2220,2220,5000
|
|
20240508,140100,2673419580,2215,2220,2220,2215,1479
|
|
20240508,140000,2670141305,2220,2220,2220,2220,136
|
|
20240508,135900,2669839385,2220,2220,2220,2215,348
|
|
20240508,135800,2669066985,2215,2215,2215,2215,1
|
|
20240508,135700,2669064770,2220,2220,2220,2220,400
|
|
20240508,135600,2668176770,2215,2215,2215,2215,0
|
|
20240508,135500,2668176770,2215,2215,2215,2215,3952
|
|
20240508,135400,2659423090,2215,2215,2215,2215,403
|
|
20240508,135300,2658530445,2210,2215,2215,2210,482
|
|
20240508,135200,2657462820,2215,2215,2220,2215,4166
|
|
20240508,135100,2648235105,2215,2215,2215,2215,1411
|
|
20240508,135000,2645109740,2215,2220,2220,2215,1508
|
|
20240508,134900,2641766980,2220,2220,2220,2215,642
|
|
20240508,134800,2640342345,2220,2210,2220,2210,6643
|
|
20240508,134700,2625632680,2215,2210,2215,2210,102
|
|
20240508,134600,2625406755,2210,2215,2215,2210,3072
|
|
20240508,134500,2618602635,2215,2215,2215,2215,10
|
|
20240508,134400,2618580485,2210,2215,2215,2210,610
|
|
20240508,134300,2617230835,2210,2215,2215,2210,1579
|
|
20240508,134200,2613733355,2210,2215,2215,2210,546
|
|
20240508,134100,2612524165,2215,2215,2215,2215,291
|
|
20240508,134000,2611879600,2215,2215,2215,2215,1302
|
|
20240508,133900,2608995670,2215,2215,2215,2215,1532
|
|
20240508,133800,2605602290,2215,2215,2215,2215,4300
|
|
20240508,133700,2596077790,2215,2220,2220,2215,3455
|
|
20240508,133600,2588424960,2220,2220,2220,2220,1050
|
|
20240508,133500,2586093960,2220,2220,2220,2220,2
|
|
20240508,133400,2586089520,2215,2220,2220,2215,1426
|
|
20240508,133300,2582930015,2220,2220,2220,2220,635
|
|
20240508,133200,2581520315,2220,2220,2220,2220,0
|
|
20240508,133100,2581520315,2220,2220,2220,2220,3
|
|
20240508,133000,2581513655,2220,2215,2220,2215,417
|
|
20240508,132900,2580589920,2215,2215,2215,2215,781
|
|
20240508,132800,2578860005,2215,2220,2220,2215,573
|
|
20240508,132700,2577590660,2220,2215,2220,2215,1512
|
|
20240508,132600,2574241570,2215,2215,2215,2215,430
|
|
20240508,132500,2573289120,2215,2215,2215,2215,201
|
|
20240508,132400,2572843905,2215,2215,2215,2215,151
|
|
20240508,132300,2572509440,2220,2220,2220,2220,0
|
|
20240508,132200,2572509440,2220,2220,2220,2220,1198
|
|
20240508,132100,2569849880,2220,2220,2220,2220,206
|
|
20240508,132000,2569392560,2220,2220,2220,2220,188
|
|
20240508,131900,2568975200,2220,2220,2220,2220,1015
|
|
20240508,131800,2566721900,2220,2220,2220,2220,391
|
|
20240508,131700,2565853880,2220,2220,2220,2220,1200
|
|
20240508,131600,2563189880,2210,2210,2225,2210,75904
|
|
20240508,131500,2394814375,2210,2210,2210,2210,1200
|
|
20240508,131400,2392162375,2215,2215,2215,2215,1894
|
|
20240508,131300,2387967165,2215,2210,2215,2210,3132
|
|
20240508,131200,2381045205,2210,2210,2210,2210,131
|
|
20240508,131100,2380755695,2205,2210,2210,2205,1510
|
|
20240508,131000,2377418645,2210,2210,2210,2210,1
|
|
20240508,130900,2377416435,2210,2210,2210,2210,604
|
|
20240508,130800,2376081595,2210,2205,2210,2205,1133
|
|
20240508,130700,2373580380,2210,2210,2210,2210,20
|
|
20240508,130600,2373536180,2210,2210,2210,2210,327
|
|
20240508,130500,2372813510,2210,2210,2210,2210,10
|
|
20240508,130400,2372791410,2210,2210,2210,2210,5036
|
|
20240508,130300,2361661850,2210,2210,2210,2210,2357
|
|
20240508,130200,2356452880,2210,2210,2210,2210,2017
|
|
20240508,130100,2351995310,2210,2215,2215,2210,4733
|
|
20240508,130000,2341530595,2210,2210,2210,2210,1004
|
|
20240508,125900,2339311755,2215,2215,2215,2215,1
|
|
20240508,125800,2339309540,2210,2215,2215,2210,2251
|
|
20240508,125700,2334323580,2210,2210,2215,2210,3578
|
|
20240508,125600,2326416195,2215,2215,2215,2215,400
|
|
20240508,125500,2325530195,2210,2210,2210,2210,10
|
|
20240508,125400,2325508095,2215,2215,2215,2215,111
|
|
20240508,125300,2325262230,2215,2215,2215,2215,0
|
|
20240508,125200,2325262230,2215,2215,2215,2215,56
|
|
20240508,125100,2325138190,2215,2215,2215,2215,80
|
|
20240508,125000,2324960990,2215,2210,2215,2210,508
|
|
20240508,124900,2323837960,2215,2215,2220,2215,1001
|
|
20240508,124800,2321620740,2210,2210,2210,2210,2520
|
|
20240508,124700,2316051540,2210,2215,2215,2210,31
|
|
20240508,124600,2315983025,2210,2215,2215,2210,2023
|
|
20240508,124500,2311507845,2220,2220,2220,2220,2
|
|
20240508,124400,2311503405,2220,2215,2220,2215,404
|
|
20240508,124300,2310608540,2210,2210,2215,2210,19068
|
|
20240508,124200,2268384005,2210,2210,2210,2205,12397
|
|
20240508,124100,2240986885,2210,2215,2215,2210,1402
|
|
20240508,124000,2237888460,2215,2210,2215,2210,413
|
|
20240508,123900,2236975680,2215,2215,2215,2215,630
|
|
20240508,123800,2235580230,2215,2215,2215,2215,45
|
|
20240508,123700,2235480555,2215,2215,2215,2215,100
|
|
20240508,123600,2235259055,2215,2215,2215,2215,53
|
|
20240508,123500,2235141660,2210,2210,2210,2210,0
|
|
20240508,123400,2235141660,2210,2210,2215,2210,1110
|
|
20240508,123300,2232688555,2210,2215,2215,2210,588
|
|
20240508,123200,2231388485,2215,2215,2215,2215,201
|
|
20240508,123100,2230943270,2215,2220,2220,2215,4752
|
|
20240508,123000,2220417565,2215,2215,2215,2215,1
|
|
20240508,122900,2220415350,2220,2215,2220,2215,760
|
|
20240508,122800,2218731700,2215,2215,2215,2215,5000
|
|
20240508,122700,2207656700,2210,2215,2215,2210,1727
|
|
20240508,122600,2203834895,2215,2215,2215,2215,277
|
|
20240508,122500,2203221340,2215,2215,2215,2215,150
|
|
20240508,122400,2202889090,2215,2215,2215,2215,1
|
|
20240508,122300,2202886875,2210,2210,2210,2210,4000
|
|
20240508,122200,2194046875,2215,2215,2220,2215,16440
|
|
20240508,122100,2157631185,2215,2220,2220,2215,3
|
|
20240508,122000,2157624530,2220,2220,2220,2215,963
|
|
20240508,121900,2155488575,2220,2220,2220,2220,3010
|
|
20240508,121800,2148806375,2215,2215,2215,2215,22
|
|
20240508,121700,2148757645,2215,2215,2215,2215,0
|
|
20240508,121600,2148757645,2215,2215,2215,2215,35
|
|
20240508,121500,2148680120,2215,2215,2215,2215,300
|
|
20240508,121400,2148015620,2215,2215,2215,2215,45
|
|
20240508,121300,2147915945,2220,2220,2220,2220,600
|
|
20240508,121200,2146583945,2220,2215,2220,2215,596
|
|
20240508,121100,2145261300,2220,2215,2220,2215,1427
|
|
20240508,121000,2142100485,2215,2220,2220,2215,151
|
|
20240508,120900,2141766015,2220,2220,2220,2215,260
|
|
20240508,120800,2141189565,2220,2220,2220,2220,1066
|
|
20240508,120700,2138823045,2215,2215,2215,2215,6
|
|
20240508,120600,2138809755,2220,2215,2220,2215,31
|
|
20240508,120500,2138741085,2220,2215,2220,2215,2091
|
|
20240508,120400,2134099565,2220,2215,2220,2215,648
|
|
20240508,120300,2132663635,2215,2215,2215,2215,1260
|
|
20240508,120200,2129872735,2210,2220,2220,2210,10954
|
|
20240508,120100,2105610365,2220,2220,2220,2220,440
|
|
20240508,120000,2104633565,2220,2215,2220,2215,192
|
|
20240508,115900,2104208035,2215,2215,2215,2215,1032
|
|
20240508,115800,2101922155,2215,2220,2220,2215,112
|
|
20240508,115700,2101674020,2220,2215,2220,2215,3589
|
|
20240508,115600,2093723590,2220,2215,2220,2215,2612
|
|
20240508,115500,2087937255,2215,2210,2215,2210,4982
|
|
20240508,115400,2076904360,2215,2215,2215,2210,4068
|
|
20240508,115300,2067893990,2215,2215,2215,2215,397
|
|
20240508,115200,2067014635,2215,2215,2215,2215,100
|
|
20240508,115100,2066793135,2210,2215,2215,2210,8527
|
|
20240508,115000,2047906290,2215,2215,2215,2215,4575
|
|
20240508,114900,2037772665,2210,2215,2215,2210,1322
|
|
20240508,114800,2034849545,2215,2215,2215,2215,38
|
|
20240508,114700,2034765375,2215,2215,2215,2215,1294
|
|
20240508,114600,2031899165,2215,2215,2215,2215,79
|
|
20240508,114500,2031724180,2215,2215,2215,2215,0
|
|
20240508,114400,2031724180,2215,2215,2215,2215,210
|
|
20240508,114300,2031259030,2215,2210,2215,2210,5525
|
|
20240508,114200,2019046425,2210,2210,2210,2210,0
|
|
20240508,114100,2019046425,2210,2210,2210,2205,682
|
|
20240508,114000,2017539210,2210,2205,2210,2205,29
|
|
20240508,113900,2017475215,2205,2210,2210,2205,5514
|
|
20240508,113800,2005316775,2210,2210,2210,2205,697
|
|
20240508,113700,2003778260,2210,2210,2210,2210,940
|
|
20240508,113600,2001700860,2205,2205,2205,2205,1263
|
|
20240508,113500,1998915945,2210,2205,2210,2205,3950
|
|
20240508,113400,1990200030,2210,2210,2210,2205,824
|
|
20240508,113300,1988379245,2210,2210,2210,2210,300
|
|
20240508,113200,1987716245,2210,2205,2210,2205,2691
|
|
20240508,113100,1981771250,2210,2210,2210,2205,890
|
|
20240508,113000,1979808350,2210,2205,2210,2205,738
|
|
20240508,112900,1978179195,2210,2210,2210,2210,1084
|
|
20240508,112800,1975783555,2215,2210,2215,2210,1115
|
|
20240508,112700,1973318905,2210,2215,2215,2210,332
|
|
20240508,112600,1972585180,2215,2210,2215,2210,931
|
|
20240508,112500,1970527660,2210,2210,2210,2210,847
|
|
20240508,112400,1968655790,2215,2215,2215,2215,0
|
|
20240508,112300,1968655790,2215,2210,2215,2205,2668
|
|
20240508,112200,1962759510,2215,2210,2215,2210,252
|
|
20240508,112100,1962201575,2215,2215,2215,2210,254
|
|
20240508,112000,1961639225,2215,2215,2215,2215,50
|
|
20240508,111900,1961528475,2215,2215,2215,2210,2543
|
|
20240508,111800,1955900655,2215,2210,2215,2210,2801
|
|
20240508,111700,1949710440,2215,2210,2215,2210,2958
|
|
20240508,111600,1943172760,2210,2215,2215,2210,2436
|
|
20240508,111500,1937787515,2210,2215,2215,2210,1623
|
|
20240508,111400,1934200075,2210,2210,2210,2210,1385
|
|
20240508,111300,1931139225,2215,2210,2215,2210,3319
|
|
20240508,111200,1923792640,2215,2210,2215,2210,327
|
|
20240508,111100,1923069960,2215,2210,2215,2210,201
|
|
20240508,111000,1922625650,2210,2210,2215,2210,7012
|
|
20240508,110900,1907128450,2210,2210,2210,2210,495
|
|
20240508,110800,1906034500,2210,2210,2210,2210,750
|
|
20240508,110700,1904377000,2210,2210,2210,2210,6943
|
|
20240508,110600,1889032970,2215,2215,2215,2210,501
|
|
20240508,110500,1887923500,2215,2215,2215,2215,2
|
|
20240508,110400,1887919070,2215,2215,2215,2215,192
|
|
20240508,110300,1887493790,2215,2210,2215,2210,59
|
|
20240508,110200,1887363205,2210,2215,2215,2210,5508
|
|
20240508,110100,1875187985,2215,2215,2215,2215,12573
|
|
20240508,110000,1847338790,2215,2210,2215,2210,60
|
|
20240508,105900,1847206140,2210,2215,2215,2210,33
|
|
20240508,105800,1847133150,2215,2210,2215,2210,48
|
|
20240508,105700,1847027060,2210,2215,2215,2210,783
|
|
20240508,105600,1845294345,2210,2215,2215,2210,28
|
|
20240508,105500,1845232345,2210,2215,2215,2210,281
|
|
20240508,105400,1844610070,2215,2215,2215,2215,1621
|
|
20240508,105300,1841019555,2215,2215,2215,2210,113
|
|
20240508,105200,1840769265,2215,2210,2215,2210,1696
|
|
20240508,105100,1837017670,2215,2215,2215,2215,100
|
|
20240508,105000,1836796170,2215,2215,2215,2215,1287
|
|
20240508,104900,1833945465,2210,2210,2210,2210,478
|
|
20240508,104800,1832889085,2210,2210,2215,2210,805
|
|
20240508,104700,1831108815,2215,2215,2215,2215,1066
|
|
20240508,104600,1828747625,2215,2210,2220,2210,1517
|
|
20240508,104500,1825388025,2215,2220,2220,2215,564
|
|
20240508,104400,1824138620,2220,2220,2220,2220,1140
|
|
20240508,104300,1821607820,2220,2210,2220,2210,1173
|
|
20240508,104200,1819009895,2215,2215,2215,2210,6061
|
|
20240508,104100,1805590290,2215,2215,2215,2210,51
|
|
20240508,104000,1805477490,2215,2210,2215,2210,1848
|
|
20240508,103900,1801392425,2215,2210,2215,2210,53
|
|
20240508,103800,1801275290,2210,2215,2215,2210,2149
|
|
20240508,103700,1796519755,2215,2215,2215,2215,323
|
|
20240508,103600,1795804310,2210,2215,2220,2210,3607
|
|
20240508,103500,1787815100,2220,2215,2220,2215,112
|
|
20240508,103400,1787566960,2215,2220,2220,2215,2474
|
|
20240508,103300,1782075230,2220,2220,2220,2215,827
|
|
20240508,103200,1780239795,2215,2220,2220,2215,193
|
|
20240508,103100,1779812285,2215,2220,2220,2215,1347
|
|
20240508,103000,1776821950,2220,2215,2220,2215,771
|
|
20240508,102900,1775111680,2215,2210,2215,2210,1741
|
|
20240508,102800,1771264020,2210,2210,2220,2210,3
|
|
20240508,102700,1771257380,2210,2220,2220,2210,4308
|
|
20240508,102600,1761707425,2210,2210,2220,2210,30107
|
|
20240508,102500,1694930440,2210,2205,2210,2205,4050
|
|
20240508,102400,1685984440,2210,2210,2210,2205,5128
|
|
20240508,102300,1674653065,2210,2210,2210,2210,13
|
|
20240508,102200,1674624335,2210,2210,2210,2205,667
|
|
20240508,102100,1673150465,2210,2205,2210,2205,1036
|
|
20240508,102000,1670865915,2205,2205,2210,2205,216
|
|
20240508,101900,1670389585,2205,2205,2205,2205,11165
|
|
20240508,101800,1645770760,2210,2210,2210,2205,1849
|
|
20240508,101700,1641686635,2205,2205,2205,2205,13
|
|
20240508,101600,1641657970,2205,2210,2210,2205,568
|
|
20240508,101500,1640405190,2210,2205,2210,2205,5023
|
|
20240508,101400,1629329465,2205,2205,2210,2205,7216
|
|
20240508,101300,1613418175,2205,2210,2210,2205,9214
|
|
20240508,101200,1593085235,2210,2210,2215,2210,4717
|
|
20240508,101100,1582660455,2215,2215,2215,2210,4886
|
|
20240508,101000,1571855125,2215,2215,2215,2210,1369
|
|
20240508,100900,1568823540,2215,2220,2220,2215,3783
|
|
20240508,100800,1560438640,2220,2220,2220,2220,838
|
|
20240508,100700,1558578280,2220,2215,2220,2215,1048
|
|
20240508,100600,1556252635,2215,2215,2215,2215,4597
|
|
20240508,100500,1546070280,2215,2215,2215,2215,35
|
|
20240508,100400,1545992755,2215,2215,2215,2210,3022
|
|
20240508,100300,1539310405,2215,2215,2220,2215,2056
|
|
20240508,100200,1534754680,2215,2210,2220,2210,10601
|
|
20240508,100100,1511308640,2215,2215,2215,2215,999
|
|
20240508,100000,1509095855,2215,2210,2215,2210,769
|
|
20240508,095900,1507396360,2210,2210,2215,2210,2665
|
|
20240508,095800,1501506700,2215,2215,2215,2210,1694
|
|
20240508,095700,1497761440,2210,2215,2215,2210,2314
|
|
20240508,095600,1492642495,2215,2215,2215,2210,1269
|
|
20240508,095500,1489834925,2215,2210,2215,2205,7531
|
|
20240508,095400,1473185565,2215,2215,2215,2210,5876
|
|
20240508,095300,1460189575,2215,2215,2215,2210,4672
|
|
20240508,095200,1449846705,2215,2210,2215,2210,3948
|
|
20240508,095100,1441111940,2210,2215,2215,2210,3268
|
|
20240508,095000,1433873325,2215,2210,2215,2210,1122
|
|
20240508,094900,1431392150,2210,2205,2215,2205,6697
|
|
20240508,094800,1416592275,2210,2210,2210,2205,5536
|
|
20240508,094700,1404384555,2210,2215,2215,2205,6687
|
|
20240508,094600,1389636675,2215,2215,2215,2210,3608
|
|
20240508,094500,1381652560,2215,2210,2215,2205,5667
|
|
20240508,094400,1369140100,2210,2205,2210,2205,2277
|
|
20240508,094300,1364110035,2210,2205,2210,2205,6046
|
|
20240508,094200,1350753625,2210,2210,2220,2210,16442
|
|
20240508,094100,1314415830,2215,2215,2220,2210,5659
|
|
20240508,094000,1301880150,2215,2220,2220,2210,4877
|
|
20240508,093900,1291077095,2220,2215,2220,2215,3326
|
|
20240508,093800,1283698360,2220,2220,2225,2215,1747
|
|
20240508,093700,1279819905,2225,2225,2225,2220,6765
|
|
20240508,093600,1264795865,2225,2215,2225,2210,51209
|
|
20240508,093500,1151173950,2215,2215,2215,2210,4314
|
|
20240508,093400,1141628440,2215,2210,2215,2200,17224
|
|
20240508,093300,1103562330,2205,2205,2205,2200,39415
|
|
20240508,093200,1016721575,2210,2210,2215,2205,7895
|
|
20240508,093100,999297445,2210,2210,2215,2210,15940
|
|
20240508,093000,964026595,2220,2220,2220,2215,8590
|
|
20240508,092900,944997490,2220,2215,2220,2215,7337
|
|
20240508,092800,928728805,2215,2220,2220,2215,11229
|
|
20240508,092700,903800475,2220,2225,2225,2220,6498
|
|
20240508,092600,889373045,2225,2220,2225,2215,7765
|
|
20240508,092500,872121670,2220,2220,2220,2215,2138
|
|
20240508,092400,867375485,2220,2220,2220,2215,10929
|
|
20240508,092300,843140870,2220,2225,2230,2215,17258
|
|
20240508,092200,804806515,2220,2230,2235,2220,39362
|
|
20240508,092100,717118360,2225,2230,2230,2225,22644
|
|
20240508,092000,666622495,2230,2225,2230,2225,24239
|
|
20240508,091900,612599330,2225,2225,2230,2220,36510
|
|
20240508,091800,531363980,2220,2225,2230,2220,25849
|
|
20240508,091700,473853960,2220,2220,2225,2220,34585
|
|
20240508,091600,396990605,2220,2220,2220,2215,15507
|
|
20240508,091500,362593655,2215,2220,2220,2215,3247
|
|
20240508,091400,355390840,2215,2215,2220,2210,31443
|
|
20240508,091300,285743335,2215,2210,2215,2205,18391
|
|
20240508,091200,245099580,2205,2205,2210,2205,5605
|
|
20240508,091100,232731555,2205,2205,2210,2205,6570
|
|
20240508,091000,218241930,2210,2200,2210,2200,7570
|
|
20240508,090900,201552915,2205,2205,2210,2200,6507
|
|
20240508,090800,187209480,2210,2205,2210,2205,11073
|
|
20240508,090700,162785715,2205,2205,2210,2200,13291
|
|
20240508,090600,133443995,2195,2195,2205,2190,23728
|
|
20240508,090500,81300775,2195,2185,2195,2185,3838
|
|
20240508,090400,72893590,2185,2185,2190,2180,8281
|
|
20240508,090300,54779840,2190,2190,2190,2185,1605
|
|
20240508,090200,51271150,2190,2190,2190,2180,7865
|
|
20240508,090100,34083075,2190,2185,2190,2185,237
|
|
20240508,090000,33565175,2185,2185,2190,2185,15010
|