599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,185600,29961183510,2250,2250,2250,2250,90753
|
|
20240514,185500,29961183510,2250,2250,2250,2250,0
|
|
20240514,185400,29961183510,2250,2250,2250,2250,0
|
|
20240514,185300,29961183510,2250,2250,2250,2250,0
|
|
20240514,185200,29961183510,2250,2250,2250,2250,0
|
|
20240514,185100,29961183510,2250,2250,2250,2250,0
|
|
20240514,185000,29961183510,2250,2250,2250,2250,0
|
|
20240514,184900,29961183510,2250,2250,2250,2250,0
|
|
20240514,184800,29961183510,2250,2250,2250,2250,0
|
|
20240514,184700,29961183510,2250,2250,2250,2250,0
|
|
20240514,184600,29961183510,2250,2250,2250,2250,0
|
|
20240514,184500,29961183510,2250,2250,2250,2250,0
|
|
20240514,184400,29961183510,2250,2250,2250,2250,0
|
|
20240514,184300,29961183510,2250,2250,2250,2250,0
|
|
20240514,184200,29961183510,2250,2250,2250,2250,0
|
|
20240514,184100,29961183510,2250,2250,2250,2250,0
|
|
20240514,184000,29961183510,2250,2250,2250,2250,0
|
|
20240514,183900,29961183510,2250,2250,2250,2250,0
|
|
20240514,183800,29961183510,2250,2250,2250,2250,0
|
|
20240514,183700,29961183510,2250,2250,2250,2250,0
|
|
20240514,183600,29961183510,2250,2250,2250,2250,0
|
|
20240514,183500,29961183510,2250,2250,2250,2250,0
|
|
20240514,183400,29961183510,2250,2250,2250,2250,0
|
|
20240514,183300,29961183510,2250,2250,2250,2250,0
|
|
20240514,183200,29961183510,2250,2250,2250,2250,0
|
|
20240514,183100,29961183510,2250,2250,2250,2250,0
|
|
20240514,183000,29961183510,2250,2250,2250,2250,0
|
|
20240514,182900,29961183510,2250,2250,2250,2250,0
|
|
20240514,182800,29961183510,2250,2250,2250,2250,0
|
|
20240514,182700,29961183510,2250,2250,2250,2250,0
|
|
20240514,182600,29961183510,2250,2250,2250,2250,90753
|
|
20240514,182500,29961183510,2250,2250,2250,2250,0
|
|
20240514,182400,29961183510,2250,2250,2250,2250,0
|
|
20240514,182300,29961183510,2250,2250,2250,2250,0
|
|
20240514,182200,29961183510,2250,2250,2250,2250,0
|
|
20240514,182100,29961183510,2250,2250,2250,2250,0
|
|
20240514,182000,29961183510,2250,2250,2250,2250,0
|
|
20240514,181900,29961183510,2250,2250,2250,2250,0
|
|
20240514,181800,29961183510,2250,2250,2250,2250,0
|
|
20240514,181700,29961183510,2250,2250,2250,2250,0
|
|
20240514,181600,29961183510,2250,2250,2250,2250,0
|
|
20240514,181500,29961183510,2250,2250,2250,2250,0
|
|
20240514,181400,29961183510,2250,2250,2250,2250,0
|
|
20240514,181300,29961183510,2250,2250,2250,2250,0
|
|
20240514,181200,29961183510,2250,2250,2250,2250,0
|
|
20240514,181100,29961183510,2250,2250,2250,2250,0
|
|
20240514,181000,29961183510,2250,2250,2250,2250,0
|
|
20240514,180900,29961183510,2250,2250,2250,2250,0
|
|
20240514,180800,29961183510,2250,2250,2250,2250,0
|
|
20240514,180700,29961183510,2250,2250,2250,2250,0
|
|
20240514,180600,29961183510,2250,2250,2250,2250,0
|
|
20240514,180500,29961183510,2250,2250,2250,2250,0
|
|
20240514,180400,29961183510,2250,2250,2250,2250,0
|
|
20240514,180300,29961183510,2250,2250,2250,2250,0
|
|
20240514,180200,29961183510,2250,2250,2250,2250,0
|
|
20240514,180100,29961183510,2250,2250,2250,2250,0
|
|
20240514,180000,29961183510,2250,2250,2250,2250,0
|
|
20240514,175900,29961183510,2250,2250,2250,2250,0
|
|
20240514,175800,29961183510,2250,2250,2250,2250,0
|
|
20240514,175700,29961183510,2250,2250,2250,2250,0
|
|
20240514,175600,29961183510,2250,2250,2250,2250,90753
|
|
20240514,175500,29961183510,2250,2250,2250,2250,0
|
|
20240514,175400,29961183510,2250,2250,2250,2250,0
|
|
20240514,175300,29961183510,2250,2250,2250,2250,0
|
|
20240514,175200,29961183510,2250,2250,2250,2250,0
|
|
20240514,175100,29961183510,2250,2250,2250,2250,0
|
|
20240514,175000,29961183510,2250,2250,2250,2250,0
|
|
20240514,174900,29961183510,2250,2250,2250,2250,0
|
|
20240514,174800,29961183510,2250,2250,2250,2250,0
|
|
20240514,174700,29961183510,2250,2250,2250,2250,0
|
|
20240514,174600,29961183510,2250,2250,2250,2250,0
|
|
20240514,174500,29961183510,2250,2250,2250,2250,0
|
|
20240514,174400,29961183510,2250,2250,2250,2250,0
|
|
20240514,174300,29961183510,2250,2250,2250,2250,0
|
|
20240514,174200,29961183510,2250,2250,2250,2250,0
|
|
20240514,174100,29961183510,2250,2250,2250,2250,0
|
|
20240514,174000,29961183510,2250,2250,2250,2250,0
|
|
20240514,173900,29961183510,2250,2250,2250,2250,0
|
|
20240514,173800,29961183510,2250,2250,2250,2250,0
|
|
20240514,173700,29961183510,2250,2250,2250,2250,0
|
|
20240514,173600,29961183510,2250,2250,2250,2250,0
|
|
20240514,173500,29961183510,2250,2250,2250,2250,0
|
|
20240514,173400,29961183510,2250,2250,2250,2250,0
|
|
20240514,173300,29961183510,2250,2250,2250,2250,0
|
|
20240514,173200,29961183510,2250,2250,2250,2250,0
|
|
20240514,173100,29961183510,2250,2250,2250,2250,0
|
|
20240514,173000,29961183510,2250,2250,2250,2250,0
|
|
20240514,172900,29961183510,2250,2250,2250,2250,0
|
|
20240514,172800,29961183510,2250,2250,2250,2250,0
|
|
20240514,172700,29961183510,2250,2250,2250,2250,0
|
|
20240514,172600,29961183510,2250,2250,2250,2250,90753
|
|
20240514,172500,29961183510,2250,2250,2250,2250,0
|
|
20240514,172400,29961183510,2250,2250,2250,2250,0
|
|
20240514,172300,29961183510,2250,2250,2250,2250,0
|
|
20240514,172200,29961183510,2250,2250,2250,2250,0
|
|
20240514,172100,29961183510,2250,2250,2250,2250,0
|
|
20240514,172000,29961183510,2250,2250,2250,2250,0
|
|
20240514,171900,29961183510,2250,2250,2250,2250,0
|
|
20240514,171800,29961183510,2250,2250,2250,2250,0
|
|
20240514,171700,29961183510,2250,2250,2250,2250,0
|
|
20240514,171600,29961183510,2250,2250,2250,2250,0
|
|
20240514,171500,29961183510,2250,2250,2250,2250,0
|
|
20240514,171400,29961183510,2250,2250,2250,2250,0
|
|
20240514,171300,29961183510,2250,2250,2250,2250,0
|
|
20240514,171200,29961183510,2250,2250,2250,2250,0
|
|
20240514,171100,29961183510,2250,2250,2250,2250,0
|
|
20240514,171000,29961183510,2250,2250,2250,2250,0
|
|
20240514,170900,29961183510,2250,2250,2250,2250,0
|
|
20240514,170800,29961183510,2250,2250,2250,2250,0
|
|
20240514,170700,29961183510,2250,2250,2250,2250,0
|
|
20240514,170600,29961183510,2250,2250,2250,2250,0
|
|
20240514,170500,29961183510,2250,2250,2250,2250,0
|
|
20240514,170400,29961183510,2250,2250,2250,2250,0
|
|
20240514,170300,29961183510,2250,2250,2250,2250,0
|
|
20240514,170200,29961183510,2250,2250,2250,2250,0
|
|
20240514,170100,29961183510,2250,2250,2250,2250,0
|
|
20240514,170000,29961183510,2250,2250,2250,2250,0
|
|
20240514,165900,29961183510,2250,2250,2250,2250,0
|
|
20240514,165800,29961183510,2250,2250,2250,2250,0
|
|
20240514,165700,29961183510,2250,2250,2250,2250,0
|
|
20240514,165600,29961183510,2250,2250,2250,2250,90753
|
|
20240514,165500,29961183510,2250,2250,2250,2250,0
|
|
20240514,165400,29961183510,2250,2250,2250,2250,0
|
|
20240514,165300,29961183510,2250,2250,2250,2250,0
|
|
20240514,165200,29961183510,2250,2250,2250,2250,0
|
|
20240514,165100,29961183510,2250,2250,2250,2250,0
|
|
20240514,165000,29961183510,2250,2250,2250,2250,0
|
|
20240514,164900,29961183510,2250,2250,2250,2250,0
|
|
20240514,164800,29961183510,2250,2250,2250,2250,0
|
|
20240514,164700,29961183510,2250,2250,2250,2250,0
|
|
20240514,164600,29961183510,2250,2250,2250,2250,0
|
|
20240514,164500,29961183510,2250,2250,2250,2250,0
|
|
20240514,164400,29961183510,2250,2250,2250,2250,0
|
|
20240514,164300,29961183510,2250,2250,2250,2250,0
|
|
20240514,164200,29961183510,2250,2250,2250,2250,0
|
|
20240514,164100,29961183510,2250,2250,2250,2250,0
|
|
20240514,164000,29961183510,2250,2250,2250,2250,0
|
|
20240514,163900,29961183510,2250,2250,2250,2250,0
|
|
20240514,163800,29961183510,2250,2250,2250,2250,0
|
|
20240514,163700,29961183510,2250,2250,2250,2250,0
|
|
20240514,163600,29961183510,2250,2250,2250,2250,0
|
|
20240514,163500,29961183510,2250,2250,2250,2250,0
|
|
20240514,163400,29961183510,2250,2250,2250,2250,0
|
|
20240514,163300,29961183510,2250,2250,2250,2250,0
|
|
20240514,163200,29961183510,2250,2250,2250,2250,0
|
|
20240514,163100,29961183510,2250,2250,2250,2250,0
|
|
20240514,163000,29961183510,2250,2250,2250,2250,0
|
|
20240514,162900,29961183510,2250,2250,2250,2250,0
|
|
20240514,162800,29961183510,2250,2250,2250,2250,0
|
|
20240514,162700,29961183510,2250,2250,2250,2250,0
|
|
20240514,162600,29961183510,2250,2250,2250,2250,90753
|
|
20240514,162500,29961183510,2250,2250,2250,2250,0
|
|
20240514,162400,29961183510,2250,2250,2250,2250,0
|
|
20240514,162300,29961183510,2250,2250,2250,2250,0
|
|
20240514,162200,29961183510,2250,2250,2250,2250,0
|
|
20240514,162100,29961183510,2250,2250,2250,2250,0
|
|
20240514,162000,29961183510,2250,2250,2250,2250,0
|
|
20240514,161900,29961183510,2250,2250,2250,2250,0
|
|
20240514,161800,29961183510,2250,2250,2250,2250,0
|
|
20240514,161700,29961183510,2250,2250,2250,2250,0
|
|
20240514,161600,29961183510,2250,2250,2250,2250,0
|
|
20240514,161500,29961183510,2250,2250,2250,2250,0
|
|
20240514,161400,29961183510,2250,2250,2250,2250,0
|
|
20240514,161300,29961183510,2250,2250,2250,2250,0
|
|
20240514,161200,29961183510,2250,2250,2250,2250,0
|
|
20240514,161100,29961183510,2250,2250,2250,2250,0
|
|
20240514,161000,29961183510,2250,2250,2250,2250,0
|
|
20240514,160900,29961183510,2250,2250,2250,2250,0
|
|
20240514,160800,29961183510,2250,2250,2250,2250,0
|
|
20240514,160700,29961183510,2250,2250,2250,2250,0
|
|
20240514,160600,29961183510,2250,2250,2250,2250,0
|
|
20240514,160500,29961183510,2250,2250,2250,2250,0
|
|
20240514,160400,29961183510,2250,2250,2250,2250,0
|
|
20240514,160300,29961183510,2250,2250,2250,2250,0
|
|
20240514,160200,29961183510,2250,2250,2250,2250,0
|
|
20240514,160100,29961183510,2250,2250,2250,2250,0
|
|
20240514,160000,29961183510,2250,2250,2250,2250,0
|
|
20240514,155900,29961183510,2250,2250,2250,2250,0
|
|
20240514,155800,29961183510,2250,2250,2250,2250,0
|
|
20240514,155700,29961183510,2250,2250,2250,2250,0
|
|
20240514,155600,29961183510,2250,2250,2250,2250,90753
|
|
20240514,155500,29961183510,2250,2250,2250,2250,0
|
|
20240514,155400,29961183510,2250,2250,2250,2250,0
|
|
20240514,155300,29961183510,2250,2250,2250,2250,0
|
|
20240514,155200,29961183510,2250,2250,2250,2250,0
|
|
20240514,155100,29961183510,2250,2250,2250,2250,0
|
|
20240514,155000,29961183510,2250,2250,2250,2250,0
|
|
20240514,154900,29961183510,2250,2250,2250,2250,0
|
|
20240514,154800,29961183510,2250,2250,2250,2250,0
|
|
20240514,154700,29961183510,2250,2250,2250,2250,0
|
|
20240514,154600,29961183510,2250,2250,2250,2250,0
|
|
20240514,154500,29961183510,2250,2250,2250,2250,0
|
|
20240514,154400,29961183510,2250,2250,2250,2250,0
|
|
20240514,154300,29961183510,2250,2250,2250,2250,0
|
|
20240514,154200,29961183510,2250,2250,2250,2250,0
|
|
20240514,154100,29961183510,2250,2250,2250,2250,0
|
|
20240514,154000,29961183510,2250,2250,2250,2250,0
|
|
20240514,153900,29961183510,2250,2250,2250,2250,0
|
|
20240514,153800,29961183510,2250,2250,2250,2250,0
|
|
20240514,153700,29961183510,2250,2250,2250,2250,0
|
|
20240514,153600,29961183510,2250,2250,2250,2250,0
|
|
20240514,153500,29961183510,2250,2250,2250,2250,0
|
|
20240514,153400,29961183510,2250,2250,2250,2250,0
|
|
20240514,153300,29961183510,2250,2250,2250,2250,0
|
|
20240514,153200,29961183510,2250,2250,2250,2250,0
|
|
20240514,153100,29961183510,2250,2250,2250,2250,0
|
|
20240514,153000,29961183510,2250,2250,2250,2250,90753
|
|
20240514,152900,29756989260,2240,2240,2240,2240,0
|
|
20240514,152800,29756989260,2240,2240,2240,2240,0
|
|
20240514,152700,29756989260,2240,2240,2240,2240,0
|
|
20240514,152600,29756989260,2240,2240,2240,2240,0
|
|
20240514,152500,29756989260,2240,2240,2240,2240,0
|
|
20240514,152400,29756989260,2240,2240,2240,2240,0
|
|
20240514,152300,29756989260,2240,2240,2240,2240,0
|
|
20240514,152200,29756989260,2240,2240,2240,2240,0
|
|
20240514,152100,29756989260,2240,2240,2240,2240,0
|
|
20240514,152000,29756989260,2240,2240,2240,2240,0
|
|
20240514,151900,29756989260,2240,2245,2245,2240,48730
|
|
20240514,151800,29647666510,2240,2235,2245,2235,25301
|
|
20240514,151700,29591016300,2235,2235,2245,2235,9524
|
|
20240514,151600,29569704980,2235,2230,2245,2230,29698
|
|
20240514,151500,29503277490,2230,2230,2240,2230,46026
|
|
20240514,151400,29400432455,2230,2240,2245,2230,77387
|
|
20240514,151300,29227458685,2235,2255,2255,2235,114013
|
|
20240514,151200,28972133555,2255,2255,2255,2245,51104
|
|
20240514,151100,28857231020,2250,2245,2255,2245,12731
|
|
20240514,151000,28828595565,2250,2260,2260,2245,41374
|
|
20240514,150900,28735426695,2260,2255,2260,2250,11373
|
|
20240514,150800,28709777310,2260,2255,2260,2245,87444
|
|
20240514,150700,28512687300,2250,2250,2255,2245,17399
|
|
20240514,150600,28473564830,2245,2250,2250,2240,16318
|
|
20240514,150500,28436904040,2250,2245,2250,2245,5230
|
|
20240514,150400,28425156845,2245,2245,2250,2245,10170
|
|
20240514,150300,28402323015,2250,2250,2250,2245,11198
|
|
20240514,150200,28377179165,2245,2245,2255,2245,9817
|
|
20240514,150100,28355117225,2245,2250,2250,2245,7286
|
|
20240514,150000,28338747390,2245,2250,2250,2245,5386
|
|
20240514,145900,28326643115,2250,2250,2250,2245,9963
|
|
20240514,145800,28304254145,2250,2245,2250,2245,7981
|
|
20240514,145700,28286322030,2250,2245,2250,2245,11558
|
|
20240514,145600,28260350790,2250,2250,2255,2245,17771
|
|
20240514,145500,28220386530,2250,2250,2255,2245,9503
|
|
20240514,145400,28199024270,2250,2255,2255,2245,4232
|
|
20240514,145300,28189503200,2250,2250,2255,2250,7842
|
|
20240514,145200,28171855260,2255,2255,2255,2250,8396
|
|
20240514,145100,28152960165,2255,2255,2255,2245,8332
|
|
20240514,145000,28134205870,2255,2250,2255,2245,27575
|
|
20240514,144900,28072172950,2255,2245,2255,2240,18945
|
|
20240514,144800,28029576315,2245,2245,2250,2240,12279
|
|
20240514,144700,28002019225,2245,2250,2250,2245,8736
|
|
20240514,144600,27982402810,2250,2250,2250,2240,7645
|
|
20240514,144500,27965253795,2250,2250,2250,2245,19908
|
|
20240514,144400,27920522705,2245,2240,2255,2240,36700
|
|
20240514,144300,27838004615,2245,2245,2250,2240,6583
|
|
20240514,144200,27823238535,2245,2245,2250,2240,7029
|
|
20240514,144100,27807468715,2245,2245,2250,2240,13903
|
|
20240514,144000,27776255635,2245,2245,2250,2240,15582
|
|
20240514,143900,27741282335,2245,2245,2250,2245,10859
|
|
20240514,143800,27716901580,2250,2245,2250,2240,15439
|
|
20240514,143700,27682248525,2245,2245,2250,2240,28417
|
|
20240514,143600,27618449545,2250,2255,2260,2245,42626
|
|
20240514,143500,27522557130,2255,2255,2260,2250,22422
|
|
20240514,143400,27472037150,2250,2255,2255,2250,11141
|
|
20240514,143300,27446942495,2250,2250,2255,2250,12226
|
|
20240514,143200,27419409855,2255,2250,2255,2245,29391
|
|
20240514,143100,27353245090,2255,2250,2255,2250,13342
|
|
20240514,143000,27323177025,2250,2240,2255,2240,14884
|
|
20240514,142900,27289756545,2240,2250,2250,2240,48114
|
|
20240514,142800,27181802105,2245,2260,2265,2240,65874
|
|
20240514,142700,27033731965,2250,2255,2265,2245,48574
|
|
20240514,142600,26924274385,2250,2260,2265,2250,38472
|
|
20240514,142500,26837478695,2265,2265,2265,2250,31160
|
|
20240514,142400,26767084885,2265,2255,2265,2255,8896
|
|
20240514,142300,26746999710,2255,2260,2265,2255,19361
|
|
20240514,142200,26703205005,2255,2265,2270,2255,52399
|
|
20240514,142100,26584709685,2260,2260,2270,2260,58918
|
|
20240514,142000,26451339840,2265,2265,2265,2260,27094
|
|
20240514,141900,26390053480,2260,2255,2265,2255,39704
|
|
20240514,141800,26300273485,2255,2255,2260,2250,11916
|
|
20240514,141700,26273403185,2250,2255,2260,2250,17425
|
|
20240514,141600,26234165770,2255,2255,2260,2250,13347
|
|
20240514,141500,26204100020,2260,2260,2260,2255,7943
|
|
20240514,141400,26186185560,2255,2255,2260,2250,17850
|
|
20240514,141300,26145937215,2255,2240,2260,2240,79660
|
|
20240514,141200,25966572345,2240,2250,2250,2240,65990
|
|
20240514,141100,25818476820,2245,2255,2255,2245,15522
|
|
20240514,141000,25783540325,2255,2245,2255,2245,30004
|
|
20240514,140900,25716016800,2245,2250,2250,2245,23154
|
|
20240514,140800,25663952800,2250,2245,2255,2240,62688
|
|
20240514,140700,25523086085,2250,2255,2260,2245,120128
|
|
20240514,140600,25252593130,2260,2260,2260,2255,23599
|
|
20240514,140500,25199331270,2260,2260,2260,2255,18667
|
|
20240514,140400,25157167275,2255,2250,2265,2250,29129
|
|
20240514,140300,25091465860,2260,2265,2265,2250,84601
|
|
20240514,140200,24900629110,2260,2260,2265,2255,21416
|
|
20240514,140100,24852229630,2255,2260,2265,2255,98234
|
|
20240514,140000,24630390070,2265,2270,2275,2260,74775
|
|
20240514,135900,24460834650,2270,2265,2275,2260,50017
|
|
20240514,135800,24347485755,2265,2265,2265,2260,20916
|
|
20240514,135700,24300144060,2265,2260,2265,2260,8127
|
|
20240514,135600,24281770175,2260,2260,2265,2255,16638
|
|
20240514,135500,24244168255,2260,2260,2265,2260,20557
|
|
20240514,135400,24197673900,2265,2270,2270,2260,6342
|
|
20240514,135300,24183332875,2270,2255,2270,2250,78395
|
|
20240514,135200,24006515785,2255,2270,2270,2255,108686
|
|
20240514,135100,23761066095,2270,2270,2270,2260,20414
|
|
20240514,135000,23714868745,2265,2270,2270,2260,58820
|
|
20240514,134900,23581621850,2270,2270,2275,2270,14177
|
|
20240514,134800,23549434340,2270,2270,2275,2270,9877
|
|
20240514,134700,23527004305,2270,2275,2280,2270,21280
|
|
20240514,134600,23478668310,2275,2280,2280,2265,24843
|
|
20240514,134500,23422232740,2280,2280,2280,2275,9241
|
|
20240514,134400,23401198605,2275,2270,2280,2270,28939
|
|
20240514,134300,23335363185,2270,2265,2275,2265,37556
|
|
20240514,134200,23250089855,2265,2270,2270,2260,49802
|
|
20240514,134100,23137278000,2265,2270,2275,2265,42107
|
|
20240514,134000,23041792495,2270,2270,2275,2260,54373
|
|
20240514,133900,22918367100,2270,2270,2275,2265,44008
|
|
20240514,133800,22818444835,2265,2275,2280,2260,167568
|
|
20240514,133700,22438343890,2275,2285,2290,2275,73093
|
|
20240514,133600,22271702755,2285,2280,2290,2280,83345
|
|
20240514,133500,22081488675,2280,2290,2295,2280,45193
|
|
20240514,133400,21978106750,2290,2290,2295,2290,68717
|
|
20240514,133300,21820732200,2295,2295,2300,2290,45526
|
|
20240514,133200,21716414200,2290,2295,2295,2275,166839
|
|
20240514,133100,21335187780,2295,2300,2305,2295,17908
|
|
20240514,133000,21294015555,2305,2310,2310,2295,19960
|
|
20240514,132900,21248132360,2295,2305,2325,2295,100486
|
|
20240514,132800,21015627065,2315,2300,2315,2295,49621
|
|
20240514,132700,20901114065,2300,2305,2310,2295,53548
|
|
20240514,132600,20777878690,2305,2300,2315,2300,56848
|
|
20240514,132500,20646763050,2305,2310,2310,2300,30300
|
|
20240514,132400,20576911235,2310,2300,2310,2300,66770
|
|
20240514,132300,20422766780,2300,2310,2310,2295,167481
|
|
20240514,132200,20037334365,2310,2310,2315,2305,66308
|
|
20240514,132100,19884232750,2315,2315,2320,2310,35144
|
|
20240514,132000,19802964675,2315,2310,2325,2305,139717
|
|
20240514,131900,19479184330,2310,2320,2320,2310,74284
|
|
20240514,131800,19307338950,2320,2330,2330,2315,46625
|
|
20240514,131700,19199066880,2330,2330,2335,2320,55411
|
|
20240514,131600,19070206115,2330,2325,2335,2320,122292
|
|
20240514,131500,18785418710,2320,2310,2325,2305,124780
|
|
20240514,131400,18496850465,2315,2325,2330,2310,95063
|
|
20240514,131300,18276632970,2325,2335,2340,2320,133056
|
|
20240514,131200,17966667720,2335,2315,2335,2315,216615
|
|
20240514,131100,17463931795,2325,2320,2325,2315,90963
|
|
20240514,131000,17252968745,2320,2325,2335,2320,51073
|
|
20240514,130900,17134242550,2330,2330,2340,2315,243582
|
|
20240514,130800,16566497270,2325,2330,2330,2325,72567
|
|
20240514,130700,16397525600,2330,2315,2330,2315,82254
|
|
20240514,130600,16206289290,2315,2340,2345,2305,229867
|
|
20240514,130500,15671631310,2340,2350,2350,2320,357523
|
|
20240514,130400,14835389140,2350,2330,2350,2325,509856
|
|
20240514,130300,13643166700,2320,2295,2330,2290,159744
|
|
20240514,130200,13273960815,2290,2285,2295,2285,59390
|
|
20240514,130100,13138109430,2285,2290,2300,2285,82262
|
|
20240514,130000,12949797880,2290,2295,2305,2290,76648
|
|
20240514,125900,12773877155,2295,2300,2305,2290,66588
|
|
20240514,125800,12620965375,2300,2310,2310,2290,97569
|
|
20240514,125700,12396533130,2310,2305,2315,2300,80195
|
|
20240514,125600,12211442945,2305,2310,2315,2285,196942
|
|
20240514,125500,11758298040,2315,2320,2330,2310,293914
|
|
20240514,125400,11076701785,2315,2295,2320,2290,207954
|
|
20240514,125300,10597172270,2295,2285,2300,2280,190727
|
|
20240514,125200,10160204180,2280,2280,2285,2275,44637
|
|
20240514,125100,10058442095,2275,2290,2290,2275,75675
|
|
20240514,125000,9885661580,2290,2290,2295,2280,153410
|
|
20240514,124900,9534583395,2290,2280,2295,2270,88355
|
|
20240514,124800,9332851985,2275,2290,2295,2275,149347
|
|
20240514,124700,8991024570,2285,2270,2290,2265,62730
|
|
20240514,124600,8848137445,2270,2285,2290,2265,182288
|
|
20240514,124500,8432366665,2285,2280,2285,2270,287292
|
|
20240514,124400,7777230810,2280,2265,2280,2260,405279
|
|
20240514,124300,6857035535,2260,2260,2270,2260,67005
|
|
20240514,124200,6705173910,2265,2260,2270,2255,202170
|
|
20240514,124100,6247339035,2265,2260,2265,2250,146480
|
|
20240514,124000,5916088330,2255,2245,2260,2240,227771
|
|
20240514,123900,5403492790,2245,2240,2245,2235,38415
|
|
20240514,123800,5317430350,2240,2240,2240,2235,38323
|
|
20240514,123700,5231662395,2235,2240,2240,2235,46239
|
|
20240514,123600,5128307765,2240,2235,2240,2230,32271
|
|
20240514,123500,5056181535,2235,2235,2235,2230,20644
|
|
20240514,123400,5010113625,2230,2230,2235,2230,15514
|
|
20240514,123300,4975457945,2235,2230,2235,2230,24071
|
|
20240514,123200,4921774815,2230,2230,2230,2225,9878
|
|
20240514,123100,4899747840,2230,2230,2230,2230,8055
|
|
20240514,123000,4881785190,2230,2225,2230,2225,6995
|
|
20240514,122900,4866200040,2225,2225,2230,2225,7655
|
|
20240514,122800,4849146665,2230,2230,2230,2225,3441
|
|
20240514,122700,4841481860,2230,2230,2230,2225,3603
|
|
20240514,122600,4833453320,2230,2230,2230,2225,6152
|
|
20240514,122500,4819741035,2230,2230,2230,2225,4117
|
|
20240514,122400,4810570360,2225,2230,2230,2225,5052
|
|
20240514,122300,4799312590,2230,2230,2230,2225,4149
|
|
20240514,122200,4790063660,2230,2225,2230,2220,28081
|
|
20240514,122100,4727574210,2225,2225,2225,2220,12317
|
|
20240514,122000,4700169185,2225,2225,2225,2220,5195
|
|
20240514,121900,4688610355,2225,2220,2225,2220,6013
|
|
20240514,121800,4675239450,2220,2225,2225,2220,3913
|
|
20240514,121700,4666539075,2225,2220,2225,2220,2876
|
|
20240514,121600,4660145950,2220,2220,2225,2220,5873
|
|
20240514,121500,4647102980,2225,2220,2225,2215,12740
|
|
20240514,121400,4618825010,2220,2220,2220,2215,6310
|
|
20240514,121300,4604818070,2220,2220,2220,2215,10801
|
|
20240514,121200,4580840450,2220,2215,2220,2215,1399
|
|
20240514,121100,4577737230,2215,2220,2220,2215,3447
|
|
20240514,121000,4570096930,2220,2215,2225,2215,30550
|
|
20240514,120900,4502272680,2220,2220,2220,2210,13264
|
|
20240514,120800,4472891925,2220,2220,2220,2215,10145
|
|
20240514,120700,4450420275,2220,2220,2220,2215,2556
|
|
20240514,120600,4444751485,2210,2210,2220,2210,19107
|
|
20240514,120500,4402490265,2215,2215,2215,2210,3295
|
|
20240514,120400,4395191890,2215,2215,2220,2215,10784
|
|
20240514,120300,4371304060,2215,2215,2220,2215,7161
|
|
20240514,120200,4355424230,2220,2220,2220,2215,1007
|
|
20240514,120100,4353189200,2220,2215,2220,2215,4203
|
|
20240514,120000,4343866595,2220,2220,2220,2215,21259
|
|
20240514,115900,4296772230,2220,2215,2220,2215,526
|
|
20240514,115800,4295605215,2220,2215,2220,2215,4130
|
|
20240514,115700,4286452460,2215,2220,2220,2215,2646
|
|
20240514,115600,4280582970,2220,2220,2220,2215,2227
|
|
20240514,115500,4275640195,2220,2215,2220,2215,3141
|
|
20240514,115400,4268671805,2220,2220,2220,2215,8714
|
|
20240514,115300,4249326985,2220,2215,2220,2215,2458
|
|
20240514,115200,4243871835,2215,2215,2220,2215,9471
|
|
20240514,115100,4222848065,2215,2215,2220,2215,36084
|
|
20240514,115000,4142748355,2220,2215,2220,2215,669
|
|
20240514,114900,4141266450,2220,2220,2220,2215,2860
|
|
20240514,114800,4134929755,2220,2215,2220,2215,8343
|
|
20240514,114700,4116445655,2215,2210,2215,2210,9407
|
|
20240514,114600,4095609770,2210,2220,2220,2210,33249
|
|
20240514,114500,4021899240,2220,2225,2225,2220,11010
|
|
20240514,114400,3997454295,2225,2225,2225,2220,27683
|
|
20240514,114300,3935871665,2220,2220,2225,2215,26887
|
|
20240514,114200,3876198200,2220,2215,2220,2215,16509
|
|
20240514,114100,3839564565,2220,2220,2220,2215,13951
|
|
20240514,114000,3808608710,2220,2220,2220,2215,65061
|
|
20240514,113900,3664274810,2220,2200,2220,2200,164854
|
|
20240514,113800,3299866290,2205,2200,2205,2200,11290
|
|
20240514,113700,3274993700,2205,2205,2205,2200,11467
|
|
20240514,113600,3249747830,2205,2205,2205,2200,2329
|
|
20240514,113500,3244615185,2205,2205,2205,2200,2356
|
|
20240514,113400,3239421710,2200,2205,2205,2200,1962
|
|
20240514,113300,3235098330,2200,2205,2205,2200,1634
|
|
20240514,113200,3231497565,2200,2205,2205,2200,10661
|
|
20240514,113100,3208006330,2205,2205,2205,2205,1811
|
|
20240514,113000,3204013075,2205,2200,2205,2200,1025
|
|
20240514,112900,3201754075,2200,2205,2205,2200,2189
|
|
20240514,112800,3196929845,2200,2200,2205,2200,1623
|
|
20240514,112700,3193353530,2200,2200,2200,2200,5945
|
|
20240514,112600,3180274530,2200,2200,2200,2200,19744
|
|
20240514,112500,3136837730,2195,2200,2200,2195,3536
|
|
20240514,112400,3129067545,2195,2200,2200,2195,8916
|
|
20240514,112300,3109495840,2200,2200,2205,2200,13752
|
|
20240514,112200,3079237440,2205,2200,2205,2200,1994
|
|
20240514,112100,3074844310,2205,2200,2205,2200,4911
|
|
20240514,112000,3064017515,2205,2205,2210,2200,10889
|
|
20240514,111900,3040001190,2205,2210,2210,2200,15452
|
|
20240514,111800,3005914015,2210,2210,2210,2205,8073
|
|
20240514,111700,2988090610,2205,2210,2210,2205,8271
|
|
20240514,111600,2969841025,2210,2205,2210,2205,4839
|
|
20240514,111500,2959158930,2205,2205,2205,2200,35917
|
|
20240514,111400,2879962135,2205,2200,2205,2200,2162
|
|
20240514,111300,2875199700,2200,2200,2205,2200,1729
|
|
20240514,111200,2871390055,2205,2205,2205,2200,7662
|
|
20240514,111100,2854513525,2205,2200,2205,2200,13832
|
|
20240514,111000,2824031405,2205,2205,2205,2200,22289
|
|
20240514,110900,2774886565,2205,2205,2205,2200,1616
|
|
20240514,110800,2771326815,2205,2205,2205,2200,3222
|
|
20240514,110700,2764234315,2205,2200,2205,2195,17992
|
|
20240514,110600,2724646255,2195,2195,2200,2195,11831
|
|
20240514,110500,2698624950,2195,2200,2200,2195,34212
|
|
20240514,110400,2623362800,2200,2200,2200,2195,2869
|
|
20240514,110300,2617063615,2200,2190,2200,2190,561
|
|
20240514,110200,2615830425,2200,2190,2200,2190,7059
|
|
20240514,110100,2600336730,2190,2195,2195,2190,5170
|
|
20240514,110000,2588989330,2195,2190,2200,2190,3022
|
|
20240514,105900,2582353190,2190,2195,2200,2190,9005
|
|
20240514,105800,2562578185,2195,2200,2200,2190,1807
|
|
20240514,105700,2558605725,2195,2190,2195,2190,24411
|
|
20240514,105600,2505030515,2190,2195,2195,2190,1243
|
|
20240514,105500,2502302985,2195,2185,2195,2185,2067
|
|
20240514,105400,2497771295,2195,2195,2195,2185,5761
|
|
20240514,105300,2485172575,2195,2185,2195,2185,145
|
|
20240514,105200,2484854595,2190,2190,2190,2180,10752
|
|
20240514,105100,2461335715,2195,2190,2195,2190,4149
|
|
20240514,105000,2452244980,2190,2185,2190,2185,10259
|
|
20240514,104900,2429777850,2185,2185,2190,2185,968
|
|
20240514,104800,2427658000,2185,2185,2190,2185,657
|
|
20240514,104700,2426221185,2185,2185,2190,2185,980
|
|
20240514,104600,2424075460,2185,2190,2195,2185,3128
|
|
20240514,104500,2417227020,2190,2190,2190,2185,3560
|
|
20240514,104400,2409430965,2190,2185,2190,2180,1579
|
|
20240514,104300,2405974355,2185,2185,2190,2185,2233
|
|
20240514,104200,2401086355,2185,2185,2190,2180,1792
|
|
20240514,104100,2397169435,2185,2185,2190,2180,717
|
|
20240514,104000,2395603485,2185,2180,2185,2175,9197
|
|
20240514,103900,2375513530,2180,2185,2185,2175,17392
|
|
20240514,103800,2337652080,2185,2180,2185,2180,1126
|
|
20240514,103700,2335195730,2180,2180,2185,2180,4944
|
|
20240514,103600,2324413455,2185,2180,2185,2180,359
|
|
20240514,103500,2323629565,2180,2185,2185,2175,11883
|
|
20240514,103400,2297706105,2185,2180,2185,2180,287
|
|
20240514,103300,2297079080,2185,2185,2190,2180,13545
|
|
20240514,103200,2267507180,2185,2190,2190,2185,13077
|
|
20240514,103100,2238871005,2190,2190,2190,2185,895
|
|
20240514,103000,2236913560,2190,2190,2195,2185,2784
|
|
20240514,102900,2230815095,2195,2190,2195,2185,243
|
|
20240514,102800,2230282970,2185,2190,2195,2185,1523
|
|
20240514,102700,2226948930,2185,2195,2195,2185,4906
|
|
20240514,102600,2216209750,2195,2180,2195,2175,74171
|
|
20240514,102500,2054498170,2175,2195,2200,2175,35998
|
|
20240514,102400,1975803950,2200,2205,2205,2195,8384
|
|
20240514,102300,1957360655,2205,2205,2205,2200,4724
|
|
20240514,102200,1946960415,2200,2205,2205,2200,10393
|
|
20240514,102100,1924046890,2205,2205,2210,2205,6132
|
|
20240514,102000,1910521210,2205,2205,2210,2205,6801
|
|
20240514,101900,1895516830,2210,2200,2215,2195,144727
|
|
20240514,101800,1576377270,2195,2200,2200,2190,55976
|
|
20240514,101700,1453317740,2200,2190,2200,2190,49995
|
|
20240514,101600,1343607035,2190,2190,2190,2185,8351
|
|
20240514,101500,1325323960,2190,2190,2190,2185,15064
|
|
20240514,101400,1292336370,2190,2185,2195,2185,52386
|
|
20240514,101300,1177604990,2185,2180,2190,2180,17319
|
|
20240514,101200,1139733230,2185,2190,2190,2180,3534
|
|
20240514,101100,1132015700,2185,2175,2185,2175,46497
|
|
20240514,101000,1030531715,2175,2175,2180,2175,6179
|
|
20240514,100900,1017091120,2170,2175,2180,2170,9141
|
|
20240514,100800,997183105,2180,2175,2180,2170,657
|
|
20240514,100700,995754155,2175,2175,2175,2170,1681
|
|
20240514,100600,992099145,2170,2175,2175,2170,4538
|
|
20240514,100500,982229235,2175,2170,2175,2170,2114
|
|
20240514,100400,977640550,2170,2165,2170,2165,16240
|
|
20240514,100300,942400815,2170,2170,2170,2165,897
|
|
20240514,100200,940458750,2170,2170,2175,2165,5018
|
|
20240514,100100,929565840,2175,2175,2175,2170,5416
|
|
20240514,100000,917786075,2175,2175,2175,2170,1125
|
|
20240514,095900,915344530,2175,2170,2175,2165,5643
|
|
20240514,095800,903099740,2175,2170,2175,2170,8810
|
|
20240514,095700,883967880,2175,2175,2175,2170,8205
|
|
20240514,095600,866147080,2170,2170,2175,2170,1058
|
|
20240514,095500,863850255,2175,2170,2175,2170,230
|
|
20240514,095400,863350055,2170,2175,2175,2170,506
|
|
20240514,095300,862251035,2175,2170,2175,2170,6570
|
|
20240514,095200,847994085,2170,2175,2175,2170,454
|
|
20240514,095100,847008800,2170,2180,2180,2170,6794
|
|
20240514,095000,832232700,2175,2180,2180,2175,472
|
|
20240514,094900,831204905,2180,2175,2180,2175,2350
|
|
20240514,094800,826088560,2175,2175,2180,2175,7560
|
|
20240514,094700,809635175,2175,2180,2180,2175,3366
|
|
20240514,094600,802306840,2180,2180,2180,2175,1116
|
|
20240514,094500,799876555,2180,2180,2180,2175,5115
|
|
20240514,094400,788725995,2175,2175,2180,2175,3399
|
|
20240514,094300,781332120,2180,2180,2180,2175,1504
|
|
20240514,094200,778053635,2180,2180,2185,2175,10576
|
|
20240514,094100,754974955,2185,2180,2185,2175,16513
|
|
20240514,094000,718933240,2180,2170,2185,2170,60106
|
|
20240514,093900,588203865,2170,2165,2170,2160,7043
|
|
20240514,093800,572953275,2165,2160,2165,2160,2728
|
|
20240514,093700,567059695,2165,2165,2165,2160,4763
|
|
20240514,093600,556754695,2165,2165,2165,2160,920
|
|
20240514,093500,554765915,2160,2160,2165,2160,4210
|
|
20240514,093400,545667635,2165,2165,2165,2160,844
|
|
20240514,093300,543841415,2165,2165,2165,2160,4612
|
|
20240514,093200,533860960,2165,2170,2170,2160,3343
|
|
20240514,093100,526623380,2165,2170,2170,2165,1226
|
|
20240514,093000,523968935,2165,2165,2170,2165,1343
|
|
20240514,092900,521061290,2165,2170,2170,2165,13852
|
|
20240514,092800,491064880,2165,2165,2170,2165,6930
|
|
20240514,092700,476060710,2170,2170,2170,2165,4060
|
|
20240514,092600,467251670,2175,2170,2175,2170,8038
|
|
20240514,092500,449806080,2170,2175,2175,2170,10211
|
|
20240514,092400,427599920,2175,2175,2175,2170,5632
|
|
20240514,092300,415376400,2175,2175,2175,2170,14334
|
|
20240514,092200,384203865,2170,2175,2180,2170,13446
|
|
20240514,092100,354971675,2175,2165,2175,2165,27869
|
|
20240514,092000,294498770,2165,2170,2170,2165,1835
|
|
20240514,091900,290523455,2165,2160,2165,2160,21014
|
|
20240514,091800,245078800,2155,2150,2160,2150,978
|
|
20240514,091700,242969195,2160,2155,2160,2150,14171
|
|
20240514,091600,212430710,2155,2150,2155,2150,1358
|
|
20240514,091500,209505090,2150,2155,2155,2150,1482
|
|
20240514,091400,206317210,2155,2155,2155,2150,3091
|
|
20240514,091300,199664040,2155,2150,2155,2150,5471
|
|
20240514,091200,187901160,2150,2150,2155,2150,1957
|
|
20240514,091100,183690785,2155,2155,2155,2150,2415
|
|
20240514,091000,178491835,2155,2155,2155,2150,12780
|
|
20240514,090900,150980520,2155,2150,2155,2150,8840
|
|
20240514,090800,131967250,2150,2150,2155,2150,3630
|
|
20240514,090700,124156645,2150,2150,2155,2150,3362
|
|
20240514,090600,116913615,2150,2155,2155,2150,5531
|
|
20240514,090500,105014550,2155,2145,2155,2145,11290
|
|
20240514,090400,80701190,2145,2150,2150,2145,3275
|
|
20240514,090300,73661315,2150,2145,2150,2145,1711
|
|
20240514,090200,69983495,2145,2150,2150,2145,6610
|
|
20240514,090100,55802715,2150,2150,2155,2145,5381
|
|
20240514,090000,44233630,2150,2155,2155,2150,20540
|