599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185600,4148354160,2130,2130,2130,2130,46553
|
|
20240510,185500,4148354160,2130,2130,2130,2130,0
|
|
20240510,185400,4148354160,2130,2130,2130,2130,0
|
|
20240510,185300,4148354160,2130,2130,2130,2130,0
|
|
20240510,185200,4148354160,2130,2130,2130,2130,0
|
|
20240510,185100,4148354160,2130,2130,2130,2130,0
|
|
20240510,185000,4148354160,2130,2130,2130,2130,0
|
|
20240510,184900,4148354160,2130,2130,2130,2130,0
|
|
20240510,184800,4148354160,2130,2130,2130,2130,0
|
|
20240510,184700,4148354160,2130,2130,2130,2130,0
|
|
20240510,184600,4148354160,2130,2130,2130,2130,0
|
|
20240510,184500,4148354160,2130,2130,2130,2130,0
|
|
20240510,184400,4148354160,2130,2130,2130,2130,0
|
|
20240510,184300,4148354160,2130,2130,2130,2130,0
|
|
20240510,184200,4148354160,2130,2130,2130,2130,0
|
|
20240510,184100,4148354160,2130,2130,2130,2130,0
|
|
20240510,184000,4148354160,2130,2130,2130,2130,0
|
|
20240510,183900,4148354160,2130,2130,2130,2130,0
|
|
20240510,183800,4148354160,2130,2130,2130,2130,0
|
|
20240510,183700,4148354160,2130,2130,2130,2130,0
|
|
20240510,183600,4148354160,2130,2130,2130,2130,0
|
|
20240510,183500,4148354160,2130,2130,2130,2130,0
|
|
20240510,183400,4148354160,2130,2130,2130,2130,0
|
|
20240510,183300,4148354160,2130,2130,2130,2130,0
|
|
20240510,183200,4148354160,2130,2130,2130,2130,0
|
|
20240510,183100,4148354160,2130,2130,2130,2130,0
|
|
20240510,183000,4148354160,2130,2130,2130,2130,0
|
|
20240510,182900,4148354160,2130,2130,2130,2130,0
|
|
20240510,182800,4148354160,2130,2130,2130,2130,0
|
|
20240510,182700,4148354160,2130,2130,2130,2130,0
|
|
20240510,182600,4148354160,2130,2130,2130,2130,46553
|
|
20240510,182500,4148354160,2130,2130,2130,2130,0
|
|
20240510,182400,4148354160,2130,2130,2130,2130,0
|
|
20240510,182300,4148354160,2130,2130,2130,2130,0
|
|
20240510,182200,4148354160,2130,2130,2130,2130,0
|
|
20240510,182100,4148354160,2130,2130,2130,2130,0
|
|
20240510,182000,4148354160,2130,2130,2130,2130,0
|
|
20240510,181900,4148354160,2130,2130,2130,2130,0
|
|
20240510,181800,4148354160,2130,2130,2130,2130,0
|
|
20240510,181700,4148354160,2130,2130,2130,2130,0
|
|
20240510,181600,4148354160,2130,2130,2130,2130,0
|
|
20240510,181500,4148354160,2130,2130,2130,2130,0
|
|
20240510,181400,4148354160,2130,2130,2130,2130,0
|
|
20240510,181300,4148354160,2130,2130,2130,2130,0
|
|
20240510,181200,4148354160,2130,2130,2130,2130,0
|
|
20240510,181100,4148354160,2130,2130,2130,2130,0
|
|
20240510,181000,4148354160,2130,2130,2130,2130,0
|
|
20240510,180900,4148354160,2130,2130,2130,2130,0
|
|
20240510,180800,4148354160,2130,2130,2130,2130,0
|
|
20240510,180700,4148354160,2130,2130,2130,2130,0
|
|
20240510,180600,4148354160,2130,2130,2130,2130,0
|
|
20240510,180500,4148354160,2130,2130,2130,2130,0
|
|
20240510,180400,4148354160,2130,2130,2130,2130,0
|
|
20240510,180300,4148354160,2130,2130,2130,2130,0
|
|
20240510,180200,4148354160,2130,2130,2130,2130,0
|
|
20240510,180100,4148354160,2130,2130,2130,2130,0
|
|
20240510,180000,4148354160,2130,2130,2130,2130,0
|
|
20240510,175900,4148354160,2130,2130,2130,2130,0
|
|
20240510,175800,4148354160,2130,2130,2130,2130,0
|
|
20240510,175700,4148354160,2130,2130,2130,2130,0
|
|
20240510,175600,4148354160,2130,2130,2130,2130,46553
|
|
20240510,175500,4148354160,2130,2130,2130,2130,0
|
|
20240510,175400,4148354160,2130,2130,2130,2130,0
|
|
20240510,175300,4148354160,2130,2130,2130,2130,0
|
|
20240510,175200,4148354160,2130,2130,2130,2130,0
|
|
20240510,175100,4148354160,2130,2130,2130,2130,0
|
|
20240510,175000,4148354160,2130,2130,2130,2130,0
|
|
20240510,174900,4148354160,2130,2130,2130,2130,0
|
|
20240510,174800,4148354160,2130,2130,2130,2130,0
|
|
20240510,174700,4148354160,2130,2130,2130,2130,0
|
|
20240510,174600,4148354160,2130,2130,2130,2130,0
|
|
20240510,174500,4148354160,2130,2130,2130,2130,0
|
|
20240510,174400,4148354160,2130,2130,2130,2130,0
|
|
20240510,174300,4148354160,2130,2130,2130,2130,0
|
|
20240510,174200,4148354160,2130,2130,2130,2130,0
|
|
20240510,174100,4148354160,2130,2130,2130,2130,0
|
|
20240510,174000,4148354160,2130,2130,2130,2130,0
|
|
20240510,173900,4148354160,2130,2130,2130,2130,0
|
|
20240510,173800,4148354160,2130,2130,2130,2130,0
|
|
20240510,173700,4148354160,2130,2130,2130,2130,0
|
|
20240510,173600,4148354160,2130,2130,2130,2130,0
|
|
20240510,173500,4148354160,2130,2130,2130,2130,0
|
|
20240510,173400,4148354160,2130,2130,2130,2130,0
|
|
20240510,173300,4148354160,2130,2130,2130,2130,0
|
|
20240510,173200,4148354160,2130,2130,2130,2130,0
|
|
20240510,173100,4148354160,2130,2130,2130,2130,0
|
|
20240510,173000,4148354160,2130,2130,2130,2130,0
|
|
20240510,172900,4148354160,2130,2130,2130,2130,0
|
|
20240510,172800,4148354160,2130,2130,2130,2130,0
|
|
20240510,172700,4148354160,2130,2130,2130,2130,0
|
|
20240510,172600,4148354160,2130,2130,2130,2130,46553
|
|
20240510,172500,4148354160,2130,2130,2130,2130,0
|
|
20240510,172400,4148354160,2130,2130,2130,2130,0
|
|
20240510,172300,4148354160,2130,2130,2130,2130,0
|
|
20240510,172200,4148354160,2130,2130,2130,2130,0
|
|
20240510,172100,4148354160,2130,2130,2130,2130,0
|
|
20240510,172000,4148354160,2130,2130,2130,2130,0
|
|
20240510,171900,4148354160,2130,2130,2130,2130,0
|
|
20240510,171800,4148354160,2130,2130,2130,2130,0
|
|
20240510,171700,4148354160,2130,2130,2130,2130,0
|
|
20240510,171600,4148354160,2130,2130,2130,2130,0
|
|
20240510,171500,4148354160,2130,2130,2130,2130,0
|
|
20240510,171400,4148354160,2130,2130,2130,2130,0
|
|
20240510,171300,4148354160,2130,2130,2130,2130,0
|
|
20240510,171200,4148354160,2130,2130,2130,2130,0
|
|
20240510,171100,4148354160,2130,2130,2130,2130,0
|
|
20240510,171000,4148354160,2130,2130,2130,2130,0
|
|
20240510,170900,4148354160,2130,2130,2130,2130,0
|
|
20240510,170800,4148354160,2130,2130,2130,2130,0
|
|
20240510,170700,4148354160,2130,2130,2130,2130,0
|
|
20240510,170600,4148354160,2130,2130,2130,2130,0
|
|
20240510,170500,4148354160,2130,2130,2130,2130,0
|
|
20240510,170400,4148354160,2130,2130,2130,2130,0
|
|
20240510,170300,4148354160,2130,2130,2130,2130,0
|
|
20240510,170200,4148354160,2130,2130,2130,2130,0
|
|
20240510,170100,4148354160,2130,2130,2130,2130,0
|
|
20240510,170000,4148354160,2130,2130,2130,2130,0
|
|
20240510,165900,4148354160,2130,2130,2130,2130,0
|
|
20240510,165800,4148354160,2130,2130,2130,2130,0
|
|
20240510,165700,4148354160,2130,2130,2130,2130,0
|
|
20240510,165600,4148354160,2130,2130,2130,2130,46553
|
|
20240510,165500,4148354160,2130,2130,2130,2130,0
|
|
20240510,165400,4148354160,2130,2130,2130,2130,0
|
|
20240510,165300,4148354160,2130,2130,2130,2130,0
|
|
20240510,165200,4148354160,2130,2130,2130,2130,0
|
|
20240510,165100,4148354160,2130,2130,2130,2130,0
|
|
20240510,165000,4148354160,2130,2130,2130,2130,0
|
|
20240510,164900,4148354160,2130,2130,2130,2130,0
|
|
20240510,164800,4148354160,2130,2130,2130,2130,0
|
|
20240510,164700,4148354160,2130,2130,2130,2130,0
|
|
20240510,164600,4148354160,2130,2130,2130,2130,0
|
|
20240510,164500,4148354160,2130,2130,2130,2130,0
|
|
20240510,164400,4148354160,2130,2130,2130,2130,0
|
|
20240510,164300,4148354160,2130,2130,2130,2130,0
|
|
20240510,164200,4148354160,2130,2130,2130,2130,0
|
|
20240510,164100,4148354160,2130,2130,2130,2130,0
|
|
20240510,164000,4148354160,2130,2130,2130,2130,0
|
|
20240510,163900,4148354160,2130,2130,2130,2130,0
|
|
20240510,163800,4148354160,2130,2130,2130,2130,0
|
|
20240510,163700,4148354160,2130,2130,2130,2130,0
|
|
20240510,163600,4148354160,2130,2130,2130,2130,0
|
|
20240510,163500,4148354160,2130,2130,2130,2130,0
|
|
20240510,163400,4148354160,2130,2130,2130,2130,0
|
|
20240510,163300,4148354160,2130,2130,2130,2130,0
|
|
20240510,163200,4148354160,2130,2130,2130,2130,0
|
|
20240510,163100,4148354160,2130,2130,2130,2130,0
|
|
20240510,163000,4148354160,2130,2130,2130,2130,0
|
|
20240510,162900,4148354160,2130,2130,2130,2130,0
|
|
20240510,162800,4148354160,2130,2130,2130,2130,0
|
|
20240510,162700,4148354160,2130,2130,2130,2130,0
|
|
20240510,162600,4148354160,2130,2130,2130,2130,46553
|
|
20240510,162500,4148354160,2130,2130,2130,2130,0
|
|
20240510,162400,4148354160,2130,2130,2130,2130,0
|
|
20240510,162300,4148354160,2130,2130,2130,2130,0
|
|
20240510,162200,4148354160,2130,2130,2130,2130,0
|
|
20240510,162100,4148354160,2130,2130,2130,2130,0
|
|
20240510,162000,4148354160,2130,2130,2130,2130,0
|
|
20240510,161900,4148354160,2130,2130,2130,2130,0
|
|
20240510,161800,4148354160,2130,2130,2130,2130,0
|
|
20240510,161700,4148354160,2130,2130,2130,2130,0
|
|
20240510,161600,4148354160,2130,2130,2130,2130,0
|
|
20240510,161500,4148354160,2130,2130,2130,2130,0
|
|
20240510,161400,4148354160,2130,2130,2130,2130,0
|
|
20240510,161300,4148354160,2130,2130,2130,2130,0
|
|
20240510,161200,4148354160,2130,2130,2130,2130,0
|
|
20240510,161100,4148354160,2130,2130,2130,2130,0
|
|
20240510,161000,4148354160,2130,2130,2130,2130,0
|
|
20240510,160900,4148354160,2130,2130,2130,2130,0
|
|
20240510,160800,4148354160,2130,2130,2130,2130,0
|
|
20240510,160700,4148354160,2130,2130,2130,2130,0
|
|
20240510,160600,4148354160,2130,2130,2130,2130,0
|
|
20240510,160500,4148354160,2130,2130,2130,2130,0
|
|
20240510,160400,4148354160,2130,2130,2130,2130,0
|
|
20240510,160300,4148354160,2130,2130,2130,2130,0
|
|
20240510,160200,4148354160,2130,2130,2130,2130,0
|
|
20240510,160100,4148354160,2130,2130,2130,2130,0
|
|
20240510,160000,4148354160,2130,2130,2130,2130,0
|
|
20240510,155900,4148354160,2130,2130,2130,2130,0
|
|
20240510,155800,4148354160,2130,2130,2130,2130,0
|
|
20240510,155700,4148354160,2130,2130,2130,2130,0
|
|
20240510,155600,4148354160,2130,2130,2130,2130,46553
|
|
20240510,155500,4148354160,2130,2130,2130,2130,0
|
|
20240510,155400,4148354160,2130,2130,2130,2130,0
|
|
20240510,155300,4148354160,2130,2130,2130,2130,0
|
|
20240510,155200,4148354160,2130,2130,2130,2130,0
|
|
20240510,155100,4148354160,2130,2130,2130,2130,0
|
|
20240510,155000,4148354160,2130,2130,2130,2130,0
|
|
20240510,154900,4148354160,2130,2130,2130,2130,0
|
|
20240510,154800,4148354160,2130,2130,2130,2130,0
|
|
20240510,154700,4148354160,2130,2130,2130,2130,0
|
|
20240510,154600,4148354160,2130,2130,2130,2130,0
|
|
20240510,154500,4148354160,2130,2130,2130,2130,0
|
|
20240510,154400,4148354160,2130,2130,2130,2130,0
|
|
20240510,154300,4148354160,2130,2130,2130,2130,0
|
|
20240510,154200,4148354160,2130,2130,2130,2130,0
|
|
20240510,154100,4148354160,2130,2130,2130,2130,0
|
|
20240510,154000,4148354160,2130,2130,2130,2130,0
|
|
20240510,153900,4148354160,2130,2130,2130,2130,0
|
|
20240510,153800,4148354160,2130,2130,2130,2130,0
|
|
20240510,153700,4148354160,2130,2130,2130,2130,0
|
|
20240510,153600,4148354160,2130,2130,2130,2130,0
|
|
20240510,153500,4148354160,2130,2130,2130,2130,0
|
|
20240510,153400,4148354160,2130,2130,2130,2130,0
|
|
20240510,153300,4148354160,2130,2130,2130,2130,0
|
|
20240510,153200,4148354160,2130,2130,2130,2130,0
|
|
20240510,153100,4148354160,2130,2130,2130,2130,0
|
|
20240510,153000,4148354160,2130,2130,2130,2130,46553
|
|
20240510,152900,4049196270,2135,2135,2135,2135,0
|
|
20240510,152800,4049196270,2135,2135,2135,2135,0
|
|
20240510,152700,4049196270,2135,2135,2135,2135,0
|
|
20240510,152600,4049196270,2135,2135,2135,2135,0
|
|
20240510,152500,4049196270,2135,2135,2135,2135,0
|
|
20240510,152400,4049196270,2135,2135,2135,2135,0
|
|
20240510,152300,4049196270,2135,2135,2135,2135,0
|
|
20240510,152200,4049196270,2135,2135,2135,2135,0
|
|
20240510,152100,4049196270,2135,2135,2135,2135,0
|
|
20240510,152000,4049196270,2135,2135,2135,2135,0
|
|
20240510,151900,4049196270,2135,2135,2135,2130,18108
|
|
20240510,151800,4010542855,2135,2135,2140,2135,3643
|
|
20240510,151700,4002764950,2140,2135,2140,2135,6093
|
|
20240510,151600,3989755990,2135,2135,2140,2135,6424
|
|
20240510,151500,3976040745,2135,2135,2135,2135,11555
|
|
20240510,151400,3951370820,2140,2140,2145,2135,2782
|
|
20240510,151300,3945429840,2145,2140,2145,2135,13668
|
|
20240510,151200,3916180890,2140,2140,2140,2140,678
|
|
20240510,151100,3914729970,2140,2140,2140,2135,1073
|
|
20240510,151000,3912437750,2140,2140,2140,2135,3613
|
|
20240510,150900,3904716930,2140,2140,2140,2135,1918
|
|
20240510,150800,3900612460,2140,2135,2140,2135,2739
|
|
20240510,150700,3894751050,2140,2140,2140,2140,72
|
|
20240510,150600,3894596970,2140,2140,2140,2135,1667
|
|
20240510,150500,3891031740,2140,2140,2140,2135,310
|
|
20240510,150400,3890368690,2140,2140,2140,2140,2358
|
|
20240510,150300,3885322570,2135,2135,2135,2130,6951
|
|
20240510,150200,3870487030,2135,2135,2135,2130,3947
|
|
20240510,150100,3862060685,2135,2135,2135,2130,16858
|
|
20240510,150000,3826136085,2135,2135,2135,2130,2121
|
|
20240510,145900,3821607755,2135,2135,2135,2135,2993
|
|
20240510,145800,3815217700,2135,2135,2140,2135,5807
|
|
20240510,145700,3802819670,2135,2135,2135,2135,44572
|
|
20240510,145600,3707658450,2140,2140,2140,2135,1535
|
|
20240510,145500,3704375370,2140,2140,2140,2140,106
|
|
20240510,145400,3704148530,2140,2140,2140,2140,2385
|
|
20240510,145300,3699044630,2140,2140,2140,2140,927
|
|
20240510,145200,3697060850,2140,2140,2140,2135,472
|
|
20240510,145100,3696050775,2145,2145,2145,2140,1774
|
|
20240510,145000,3692250750,2145,2140,2145,2135,2172
|
|
20240510,144900,3687606905,2140,2145,2145,2140,2157
|
|
20240510,144800,3682990235,2140,2140,2145,2140,14819
|
|
20240510,144700,3651276035,2140,2145,2145,2140,13431
|
|
20240510,144600,3622516540,2145,2140,2145,2140,4245
|
|
20240510,144500,3613428515,2140,2145,2145,2140,520
|
|
20240510,144400,3612315615,2145,2140,2145,2140,160
|
|
20240510,144300,3611972915,2145,2145,2145,2140,13667
|
|
20240510,144200,3582723460,2140,2140,2145,2140,15976
|
|
20240510,144100,3548525320,2145,2140,2145,2140,2026
|
|
20240510,144000,3544184550,2145,2145,2145,2145,40
|
|
20240510,143900,3544098750,2145,2145,2145,2145,566
|
|
20240510,143800,3542884680,2140,2145,2145,2140,1521
|
|
20240510,143700,3539629735,2140,2145,2145,2140,3419
|
|
20240510,143600,3532310980,2145,2140,2145,2140,7783
|
|
20240510,143500,3515655210,2145,2145,2145,2140,231
|
|
20240510,143400,3515159725,2145,2145,2145,2145,810
|
|
20240510,143300,3513422275,2145,2145,2145,2140,548
|
|
20240510,143200,3512249385,2145,2145,2145,2145,512
|
|
20240510,143100,3511151145,2145,2145,2145,2145,802
|
|
20240510,143000,3509430855,2145,2140,2145,2140,217
|
|
20240510,142900,3508966470,2140,2140,2140,2140,172
|
|
20240510,142800,3508598390,2140,2140,2145,2140,1220
|
|
20240510,142700,3505987530,2140,2145,2145,2140,93
|
|
20240510,142600,3505788505,2140,2145,2145,2140,1106
|
|
20240510,142500,3503421505,2145,2145,2145,2140,78
|
|
20240510,142400,3503254550,2145,2140,2145,2140,3515
|
|
20240510,142300,3495726135,2140,2140,2140,2140,72
|
|
20240510,142200,3495572055,2140,2145,2145,2140,430
|
|
20240510,142100,3494650065,2140,2145,2145,2140,588
|
|
20240510,142000,3493389160,2140,2145,2145,2140,3196
|
|
20240510,141900,3486534100,2145,2145,2145,2145,72
|
|
20240510,141800,3486379660,2145,2150,2150,2145,73
|
|
20240510,141700,3486223070,2145,2145,2145,2140,20313
|
|
20240510,141600,3442651865,2150,2145,2150,2145,1572
|
|
20240510,141500,3439272420,2145,2145,2150,2145,75
|
|
20240510,141400,3439111530,2145,2145,2145,2140,2692
|
|
20240510,141300,3433337555,2145,2145,2145,2140,20065
|
|
20240510,141200,3390298305,2150,2150,2150,2145,186
|
|
20240510,141100,3389898785,2145,2145,2145,2145,596
|
|
20240510,141000,3388620365,2150,2145,2150,2145,104
|
|
20240510,140900,3388397145,2145,2145,2145,2145,173
|
|
20240510,140800,3388026060,2145,2145,2145,2145,336
|
|
20240510,140700,3387305340,2145,2150,2150,2145,73
|
|
20240510,140600,3387148750,2145,2145,2150,2145,167
|
|
20240510,140500,3386790530,2145,2145,2145,2145,83
|
|
20240510,140400,3386612495,2145,2145,2145,2145,106
|
|
20240510,140300,3386385125,2145,2145,2145,2145,174
|
|
20240510,140200,3386011895,2150,2140,2150,2140,13479
|
|
20240510,140100,3357100145,2145,2140,2145,2140,5082
|
|
20240510,140000,3346224615,2140,2140,2145,2140,136
|
|
20240510,135900,3345933405,2140,2140,2140,2140,73
|
|
20240510,135800,3345777185,2140,2140,2140,2140,256
|
|
20240510,135700,3345229345,2140,2140,2145,2140,1326
|
|
20240510,135600,3342386005,2140,2140,2140,2140,3472
|
|
20240510,135500,3334955925,2140,2140,2145,2140,154
|
|
20240510,135400,3334625955,2140,2140,2140,2140,191
|
|
20240510,135300,3334217215,2140,2145,2145,2140,641
|
|
20240510,135200,3332843130,2140,2145,2145,2140,224
|
|
20240510,135100,3332363010,2140,2140,2145,2140,161
|
|
20240510,135000,3332018220,2140,2140,2145,2140,460
|
|
20240510,134900,3331032375,2145,2140,2145,2140,193
|
|
20240510,134800,3330618755,2140,2140,2145,2140,170
|
|
20240510,134700,3330254555,2140,2140,2145,2140,739
|
|
20240510,134600,3328670910,2145,2140,2145,2135,83
|
|
20240510,134500,3328493480,2140,2140,2145,2135,13937
|
|
20240510,134400,3298668450,2140,2140,2145,2135,2622
|
|
20240510,134300,3293057345,2140,2135,2140,2135,15182
|
|
20240510,134200,3260570550,2135,2135,2140,2135,81
|
|
20240510,134100,3260397565,2135,2135,2140,2135,638
|
|
20240510,134000,3259035175,2135,2135,2135,2135,129
|
|
20240510,133900,3258759760,2135,2135,2140,2135,411
|
|
20240510,133800,3257881750,2135,2135,2140,2135,75
|
|
20240510,133700,3257721610,2140,2140,2145,2140,4012
|
|
20240510,133600,3249135915,2140,2140,2145,2140,2300
|
|
20240510,133500,3244213665,2140,2140,2145,2140,102
|
|
20240510,133400,3243995235,2140,2140,2140,2140,4772
|
|
20240510,133300,3233783155,2140,2140,2145,2140,437
|
|
20240510,133200,3232846150,2140,2145,2145,2140,5578
|
|
20240510,133100,3220906700,2145,2145,2145,2140,3189
|
|
20240510,133000,3214076750,2140,2145,2150,2140,4427
|
|
20240510,132900,3204592180,2145,2145,2145,2140,17285
|
|
20240510,132800,3167517715,2140,2140,2140,2140,200
|
|
20240510,132700,3167089715,2140,2145,2145,2140,253
|
|
20240510,132600,3166547395,2140,2140,2145,2140,277
|
|
20240510,132500,3165953770,2145,2140,2145,2140,565
|
|
20240510,132400,3164744620,2140,2140,2145,2140,144
|
|
20240510,132300,3164436085,2140,2140,2140,2140,274
|
|
20240510,132200,3163849725,2140,2140,2140,2140,2333
|
|
20240510,132100,3158857105,2140,2140,2140,2140,3071
|
|
20240510,132000,3152285165,2140,2145,2145,2140,396
|
|
20240510,131900,3151437700,2140,2145,2145,2140,484
|
|
20240510,131800,3150401935,2140,2140,2145,2140,5203
|
|
20240510,131700,3139266855,2140,2140,2140,2140,554
|
|
20240510,131600,3138081295,2140,2140,2140,2140,74
|
|
20240510,131500,3137922935,2140,2140,2145,2140,173
|
|
20240510,131400,3137552215,2140,2140,2145,2140,673
|
|
20240510,131300,3136111990,2140,2140,2145,2135,1042
|
|
20240510,131200,3133882265,2140,2140,2145,2135,483
|
|
20240510,131100,3132848810,2140,2140,2140,2140,82
|
|
20240510,131000,3132673330,2135,2140,2140,2135,5874
|
|
20240510,130900,3120126375,2140,2140,2145,2140,94
|
|
20240510,130800,3119925115,2140,2140,2140,2135,6635
|
|
20240510,130700,3105726385,2135,2135,2135,2135,1045
|
|
20240510,130600,3103495310,2140,2140,2140,2135,1200
|
|
20240510,130500,3100932580,2135,2135,2135,2135,1072
|
|
20240510,130400,3098643860,2135,2135,2140,2135,321
|
|
20240510,130300,3097957280,2135,2140,2140,2135,2600
|
|
20240510,130200,3092393640,2140,2140,2140,2135,1454
|
|
20240510,130100,3089282440,2135,2140,2140,2135,803
|
|
20240510,130000,3087566880,2135,2140,2140,2135,579
|
|
20240510,125900,3086330135,2140,2140,2140,2140,2387
|
|
20240510,125800,3081221955,2145,2140,2145,2140,677
|
|
20240510,125700,3079773075,2140,2145,2145,2140,124
|
|
20240510,125600,3079507585,2140,2135,2140,2135,4484
|
|
20240510,125500,3069912025,2140,2135,2140,2135,189
|
|
20240510,125400,3069508010,2135,2135,2140,2135,82
|
|
20240510,125300,3069332905,2135,2140,2140,2135,357
|
|
20240510,125200,3068570220,2135,2135,2135,2135,12693
|
|
20240510,125100,3041470665,2135,2135,2140,2135,879
|
|
20240510,125000,3039593790,2135,2140,2140,2135,1274
|
|
20240510,124900,3036867785,2135,2140,2140,2135,2956
|
|
20240510,124800,3030542310,2135,2140,2140,2135,760
|
|
20240510,124700,3028916255,2140,2135,2140,2135,973
|
|
20240510,124600,3026834575,2140,2140,2140,2140,22486
|
|
20240510,124500,2978714535,2145,2145,2145,2140,354
|
|
20240510,124400,2977955565,2140,2140,2145,2140,232
|
|
20240510,124300,2977458585,2140,2140,2145,2140,574
|
|
20240510,124200,2976227715,2140,2140,2140,2140,592
|
|
20240510,124100,2974960835,2140,2145,2145,2140,112
|
|
20240510,124000,2974720955,2140,2145,2145,2140,102
|
|
20240510,123900,2974502525,2140,2140,2145,2140,473
|
|
20240510,123800,2973490300,2140,2145,2145,2140,95
|
|
20240510,123700,2973286890,2145,2145,2145,2140,90
|
|
20240510,123600,2973094275,2140,2145,2145,2140,6262
|
|
20240510,123500,2959663455,2140,2140,2140,2140,457
|
|
20240510,123400,2958685475,2140,2140,2145,2140,5040
|
|
20240510,123300,2947897720,2145,2140,2145,2140,16545
|
|
20240510,123200,2912490015,2140,2140,2145,2140,2941
|
|
20240510,123100,2906196270,2145,2140,2145,2140,1530
|
|
20240510,123000,2902917065,2140,2145,2145,2140,282
|
|
20240510,122900,2902312885,2145,2145,2145,2140,694
|
|
20240510,122800,2900824625,2145,2145,2145,2140,113
|
|
20240510,122700,2900582595,2140,2145,2145,2140,811
|
|
20240510,122600,2898844555,2140,2145,2145,2140,1197
|
|
20240510,122500,2896277355,2145,2145,2145,2140,1112
|
|
20240510,122400,2893892470,2145,2145,2145,2145,2440
|
|
20240510,122300,2888658670,2145,2140,2145,2140,7904
|
|
20240510,122200,2871704770,2140,2140,2145,2140,863
|
|
20240510,122100,2869854225,2145,2145,2145,2140,1172
|
|
20240510,122000,2867340645,2145,2145,2145,2140,1574
|
|
20240510,121900,2863972275,2140,2145,2145,2140,5489
|
|
20240510,121800,2852198545,2150,2145,2150,2145,8601
|
|
20240510,121700,2833748235,2145,2145,2145,2145,1572
|
|
20240510,121600,2830376295,2145,2145,2150,2145,9463
|
|
20240510,121500,2810078150,2145,2145,2145,2140,210
|
|
20240510,121400,2809628060,2145,2145,2145,2140,2785
|
|
20240510,121300,2803666045,2145,2140,2145,2140,119
|
|
20240510,121200,2803411150,2140,2140,2145,2140,616
|
|
20240510,121100,2802090335,2140,2150,2150,2140,1886
|
|
20240510,121000,2798050040,2145,2145,2150,2145,3181
|
|
20240510,120900,2791226545,2145,2145,2145,2145,111
|
|
20240510,120800,2790988450,2150,2145,2150,2145,78
|
|
20240510,120700,2790821095,2145,2145,2150,2145,248
|
|
20240510,120600,2790288260,2150,2145,2150,2145,1111
|
|
20240510,120500,2787905160,2150,2145,2150,2145,2074
|
|
20240510,120400,2783456425,2145,2145,2145,2145,99
|
|
20240510,120300,2783244070,2150,2145,2150,2145,623
|
|
20240510,120200,2781905205,2150,2145,2150,2140,3207
|
|
20240510,120100,2775026380,2140,2145,2145,2140,1969
|
|
20240510,120000,2770807565,2140,2140,2150,2140,689
|
|
20240510,115900,2769327985,2140,2150,2150,2140,202
|
|
20240510,115800,2768895205,2140,2150,2150,2140,648
|
|
20240510,115700,2767508385,2140,2150,2150,2140,2614
|
|
20240510,115600,2761901720,2145,2140,2145,2140,10793
|
|
20240510,115500,2738751095,2140,2140,2145,2140,1066
|
|
20240510,115400,2736467385,2145,2150,2150,2140,6344
|
|
20240510,115300,2722889605,2145,2145,2150,2145,15992
|
|
20240510,115200,2688586540,2145,2145,2145,2145,871
|
|
20240510,115100,2686718245,2150,2150,2150,2145,454
|
|
20240510,115000,2685743805,2145,2150,2150,2145,154
|
|
20240510,114900,2685413065,2150,2145,2150,2145,2255
|
|
20240510,114800,2680575460,2145,2145,2150,2145,191
|
|
20240510,114700,2680165760,2145,2150,2150,2145,571
|
|
20240510,114600,2678938465,2150,2150,2150,2145,3856
|
|
20240510,114500,2670666430,2150,2150,2150,2145,2451
|
|
20240510,114400,2665406305,2150,2145,2150,2145,1580
|
|
20240510,114300,2662014875,2145,2145,2150,2145,109
|
|
20240510,114200,2661781065,2150,2150,2150,2145,5340
|
|
20240510,114100,2650325440,2150,2145,2150,2145,20499
|
|
20240510,114000,2606352955,2145,2145,2145,2145,2851
|
|
20240510,113900,2600237560,2150,2150,2150,2145,2697
|
|
20240510,113800,2594449370,2150,2150,2150,2145,773
|
|
20240510,113700,2592787780,2150,2145,2150,2145,678
|
|
20240510,113600,2591332460,2145,2145,2150,2145,2082
|
|
20240510,113500,2586866565,2145,2150,2150,2145,84
|
|
20240510,113400,2586686380,2145,2150,2150,2145,73
|
|
20240510,113300,2586529790,2145,2145,2150,2145,21126
|
|
20240510,113200,2541214500,2145,2145,2145,2145,70
|
|
20240510,113100,2541064350,2145,2145,2150,2145,1531
|
|
20240510,113000,2537780320,2145,2145,2150,2145,452
|
|
20240510,112900,2536809045,2150,2145,2150,2145,6456
|
|
20240510,112800,2522929005,2150,2145,2155,2145,2168
|
|
20240510,112700,2518278625,2150,2150,2155,2145,3111
|
|
20240510,112600,2511595420,2145,2150,2150,2145,1050
|
|
20240510,112500,2509343140,2150,2150,2150,2145,4186
|
|
20240510,112400,2500361595,2150,2150,2150,2145,525
|
|
20240510,112300,2499234455,2150,2150,2150,2145,2974
|
|
20240510,112200,2492840715,2150,2150,2155,2150,287
|
|
20240510,112100,2492223660,2150,2150,2155,2150,2487
|
|
20240510,112000,2486867985,2150,2155,2155,2150,1352
|
|
20240510,111900,2483954780,2150,2150,2150,2150,72
|
|
20240510,111800,2483799980,2150,2150,2150,2145,2895
|
|
20240510,111700,2477575900,2145,2145,2150,2145,1236
|
|
20240510,111600,2474919055,2145,2145,2145,2145,252
|
|
20240510,111500,2474378515,2150,2145,2150,2145,574
|
|
20240510,111400,2473144760,2145,2145,2150,2145,275
|
|
20240510,111300,2472553885,2150,2155,2155,2145,6559
|
|
20240510,111200,2458453435,2150,2155,2155,2150,6881
|
|
20240510,111100,2443625235,2155,2155,2155,2150,633
|
|
20240510,111000,2442261485,2150,2150,2155,2150,1091
|
|
20240510,110900,2439910750,2155,2150,2155,2150,120
|
|
20240510,110800,2439652550,2150,2150,2155,2150,111
|
|
20240510,110700,2439413720,2150,2155,2155,2150,185
|
|
20240510,110600,2439015590,2150,2150,2155,2150,3317
|
|
20240510,110500,2431883920,2145,2145,2150,2145,571
|
|
20240510,110400,2430656815,2145,2145,2150,2145,975
|
|
20240510,110300,2428565430,2145,2145,2150,2145,196
|
|
20240510,110200,2428145005,2145,2145,2150,2145,482
|
|
20240510,110100,2427111110,2150,2145,2150,2145,2072
|
|
20240510,110000,2422658670,2150,2150,2150,2145,1238
|
|
20240510,105900,2419998375,2150,2145,2150,2145,625
|
|
20240510,105800,2418654985,2145,2145,2150,2145,2373
|
|
20240510,105700,2413564795,2145,2145,2150,2145,9300
|
|
20240510,105600,2393613790,2145,2145,2150,2145,10212
|
|
20240510,105500,2371709040,2140,2140,2145,2140,1183
|
|
20240510,105400,2369177415,2140,2140,2145,2140,322
|
|
20240510,105300,2368487085,2140,2145,2145,2140,87
|
|
20240510,105200,2368300825,2140,2145,2145,2140,872
|
|
20240510,105100,2366434475,2145,2140,2145,2140,852
|
|
20240510,105000,2364611105,2145,2140,2145,2140,2881
|
|
20240510,104900,2358432860,2145,2145,2145,2140,846
|
|
20240510,104800,2356621040,2140,2145,2145,2140,416
|
|
20240510,104700,2355730135,2145,2140,2145,2140,181
|
|
20240510,104600,2355342245,2145,2145,2150,2140,15549
|
|
20240510,104500,2321989755,2145,2150,2150,2145,426
|
|
20240510,104400,2321075480,2150,2150,2150,2145,592
|
|
20240510,104300,2319804845,2145,2150,2150,2145,259
|
|
20240510,104200,2319248360,2145,2150,2150,2145,409
|
|
20240510,104100,2318369365,2145,2150,2155,2145,4453
|
|
20240510,104000,2308795600,2150,2150,2155,2150,2275
|
|
20240510,103900,2303904340,2150,2145,2155,2145,1161
|
|
20240510,103800,2301408345,2150,2145,2150,2145,157
|
|
20240510,103700,2301071155,2150,2145,2150,2145,479
|
|
20240510,103600,2300041675,2150,2150,2150,2145,9965
|
|
20240510,103500,2278654785,2155,2150,2155,2150,9569
|
|
20240510,103400,2258081410,2150,2155,2155,2150,2648
|
|
20240510,103300,2252387810,2150,2145,2150,2145,1378
|
|
20240510,103200,2249425475,2150,2150,2150,2145,112
|
|
20240510,103100,2249185035,2145,2150,2150,2145,148
|
|
20240510,103000,2248867190,2150,2155,2160,2145,3751
|
|
20240510,102900,2240802620,2150,2160,2160,2150,4431
|
|
20240510,102800,2231275950,2150,2155,2160,2150,2353
|
|
20240510,102700,2226206335,2155,2155,2160,2155,732
|
|
20240510,102600,2224628855,2150,2150,2160,2150,3416
|
|
20240510,102500,2217273530,2150,2150,2150,2150,397
|
|
20240510,102400,2216419980,2150,2150,2155,2150,3250
|
|
20240510,102300,2209432280,2150,2150,2155,2150,1004
|
|
20240510,102200,2207273670,2160,2155,2160,2145,21410
|
|
20240510,102100,2161293575,2160,2150,2160,2145,5198
|
|
20240510,102000,2150113045,2150,2145,2150,2145,4701
|
|
20240510,101900,2140026245,2150,2155,2155,2145,3132
|
|
20240510,101800,2133291830,2155,2150,2155,2150,1009
|
|
20240510,101700,2131122005,2155,2150,2155,2150,10461
|
|
20240510,101600,2108630850,2145,2150,2150,2145,1724
|
|
20240510,101500,2104925105,2150,2140,2150,2140,9289
|
|
20240510,101400,2085003450,2140,2140,2145,2140,280
|
|
20240510,101300,2084404225,2140,2145,2150,2140,9767
|
|
20240510,101200,2063450270,2145,2145,2150,2145,12451
|
|
20240510,101100,2036704900,2150,2150,2150,2145,4222
|
|
20240510,101000,2027627945,2155,2155,2155,2150,4705
|
|
20240510,100900,2017501570,2155,2145,2160,2140,20081
|
|
20240510,100800,1974383220,2145,2140,2145,2135,7862
|
|
20240510,100700,1957559200,2140,2135,2140,2130,6883
|
|
20240510,100600,1942879035,2130,2130,2140,2130,21679
|
|
20240510,100500,1896678460,2130,2135,2140,2130,28243
|
|
20240510,100400,1836478635,2135,2145,2145,2135,58800
|
|
20240510,100300,1710693700,2140,2145,2150,2140,17692
|
|
20240510,100200,1672765385,2145,2145,2150,2140,45602
|
|
20240510,100100,1574967115,2145,2150,2155,2145,18382
|
|
20240510,100000,1535466690,2150,2155,2155,2150,40970
|
|
20240510,095900,1447372420,2155,2150,2155,2150,10328
|
|
20240510,095800,1425124810,2155,2155,2155,2150,16529
|
|
20240510,095700,1389539175,2150,2155,2160,2150,41488
|
|
20240510,095600,1300125925,2155,2155,2160,2155,13218
|
|
20240510,095500,1271636245,2160,2155,2160,2155,13795
|
|
20240510,095400,1241906085,2160,2160,2165,2155,11448
|
|
20240510,095300,1217223085,2155,2165,2165,2155,51359
|
|
20240510,095200,1106295855,2165,2165,2165,2160,10409
|
|
20240510,095100,1083800340,2165,2160,2165,2160,9780
|
|
20240510,095000,1062674845,2165,2165,2170,2160,8721
|
|
20240510,094900,1043799650,2170,2165,2170,2165,15763
|
|
20240510,094800,1009672710,2165,2165,2170,2165,27692
|
|
20240510,094700,949706390,2165,2165,2170,2165,14221
|
|
20240510,094600,918914890,2170,2175,2175,2170,11405
|
|
20240510,094500,894165850,2175,2175,2175,2170,11721
|
|
20240510,094400,868729765,2175,2175,2175,2170,13185
|
|
20240510,094300,840115685,2170,2170,2175,2165,18469
|
|
20240510,094200,800043045,2170,2170,2180,2170,23212
|
|
20240510,094100,749611195,2170,2170,2175,2170,17511
|
|
20240510,094000,711585345,2170,2180,2180,2170,21901
|
|
20240510,093900,663972280,2175,2180,2185,2175,11999
|
|
20240510,093800,637825660,2180,2180,2185,2180,11701
|
|
20240510,093700,612317340,2180,2185,2185,2180,30033
|
|
20240510,093600,546713815,2185,2190,2190,2185,9403
|
|
20240510,093500,526165740,2190,2190,2190,2190,3819
|
|
20240510,093400,517802130,2195,2190,2195,2185,3761
|
|
20240510,093300,509565575,2190,2195,2195,2190,2520
|
|
20240510,093200,504046675,2190,2195,2195,2190,9163
|
|
20240510,093100,483979600,2195,2195,2195,2195,1015
|
|
20240510,093000,481751675,2195,2195,2195,2190,35
|
|
20240510,092900,481674935,2190,2195,2195,2190,1089
|
|
20240510,092800,479289580,2190,2195,2195,2190,11539
|
|
20240510,092700,454013650,2200,2200,2200,2190,743
|
|
20240510,092600,452384510,2190,2195,2195,2190,26365
|
|
20240510,092500,394624150,2200,2190,2200,2190,3953
|
|
20240510,092400,385947785,2195,2195,2195,2190,949
|
|
20240510,092300,383864760,2195,2190,2195,2190,2126
|
|
20240510,092200,379208085,2190,2190,2195,2190,2345
|
|
20240510,092100,374070825,2190,2190,2195,2190,313
|
|
20240510,092000,373385325,2190,2195,2195,2190,13272
|
|
20240510,091900,344298285,2195,2195,2195,2195,35
|
|
20240510,091800,344221460,2195,2200,2200,2195,278
|
|
20240510,091700,343610340,2200,2195,2200,2195,4543
|
|
20240510,091600,333631570,2195,2200,2200,2195,7938
|
|
20240510,091500,316207610,2195,2195,2200,2195,5771
|
|
20240510,091400,303535265,2195,2195,2200,2195,5061
|
|
20240510,091300,292426360,2200,2195,2200,2195,1558
|
|
20240510,091200,289001435,2195,2200,2200,2195,3431
|
|
20240510,091100,281464435,2200,2200,2205,2200,8995
|
|
20240510,091000,261675425,2205,2210,2210,2200,8800
|
|
20240510,090900,242233900,2210,2210,2210,2205,5963
|
|
20240510,090800,229060070,2210,2210,2215,2200,19396
|
|
20240510,090700,186203990,2210,2200,2210,2195,17084
|
|
20240510,090600,148547280,2200,2195,2200,2195,4929
|
|
20240510,090500,137728095,2200,2190,2200,2190,2049
|
|
20240510,090400,133234015,2190,2195,2195,2190,2115
|
|
20240510,090300,128599980,2195,2190,2195,2185,3036
|
|
20240510,090200,121951125,2190,2190,2200,2190,29584
|
|
20240510,090100,57161285,2195,2200,2200,2190,3399
|
|
20240510,090000,49697965,2200,2190,2200,2190,22127
|