576 lines
28 KiB
CSV
576 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,183300,3114852935,4205,4205,4205,4205,44571
|
|
20240510,183200,3114852935,4205,4205,4205,4205,0
|
|
20240510,183100,3114852935,4205,4205,4205,4205,0
|
|
20240510,183000,3114852935,4205,4205,4205,4205,0
|
|
20240510,182900,3114852935,4205,4205,4205,4205,0
|
|
20240510,182800,3114852935,4205,4205,4205,4205,0
|
|
20240510,182700,3114852935,4205,4205,4205,4205,0
|
|
20240510,182600,3114852935,4205,4205,4205,4205,0
|
|
20240510,182500,3114852935,4205,4205,4205,4205,0
|
|
20240510,182400,3114852935,4205,4205,4205,4205,0
|
|
20240510,182300,3114852935,4205,4205,4205,4205,0
|
|
20240510,182200,3114852935,4205,4205,4205,4205,0
|
|
20240510,182100,3114852935,4205,4205,4205,4205,0
|
|
20240510,182000,3114852935,4205,4205,4205,4205,0
|
|
20240510,181900,3114852935,4205,4205,4205,4205,0
|
|
20240510,181800,3114852935,4205,4205,4205,4205,0
|
|
20240510,181700,3114852935,4205,4205,4205,4205,0
|
|
20240510,181600,3114852935,4205,4205,4205,4205,0
|
|
20240510,181500,3114852935,4205,4205,4205,4205,0
|
|
20240510,181400,3114852935,4205,4205,4205,4205,0
|
|
20240510,181300,3114852935,4205,4205,4205,4205,0
|
|
20240510,181200,3114852935,4205,4205,4205,4205,0
|
|
20240510,181100,3114852935,4205,4205,4205,4205,0
|
|
20240510,181000,3114852935,4205,4205,4205,4205,0
|
|
20240510,180900,3114852935,4205,4205,4205,4205,0
|
|
20240510,180800,3114852935,4205,4205,4205,4205,0
|
|
20240510,180700,3114852935,4205,4205,4205,4205,0
|
|
20240510,180600,3114852935,4205,4205,4205,4205,0
|
|
20240510,180500,3114852935,4205,4205,4205,4205,0
|
|
20240510,180400,3114852935,4205,4205,4205,4205,0
|
|
20240510,180300,3114852935,4205,4205,4205,4205,44571
|
|
20240510,180200,3114852935,4205,4205,4205,4205,0
|
|
20240510,180100,3114852935,4205,4205,4205,4205,0
|
|
20240510,180000,3114852935,4205,4205,4205,4205,0
|
|
20240510,175900,3114852935,4205,4205,4205,4205,0
|
|
20240510,175800,3114852935,4205,4205,4205,4205,0
|
|
20240510,175700,3114852935,4205,4205,4205,4205,0
|
|
20240510,175600,3114852935,4205,4205,4205,4205,0
|
|
20240510,175500,3114852935,4205,4205,4205,4205,0
|
|
20240510,175400,3114852935,4205,4205,4205,4205,0
|
|
20240510,175300,3114852935,4205,4205,4205,4205,0
|
|
20240510,175200,3114852935,4205,4205,4205,4205,0
|
|
20240510,175100,3114852935,4205,4205,4205,4205,0
|
|
20240510,175000,3114852935,4205,4205,4205,4205,0
|
|
20240510,174900,3114852935,4205,4205,4205,4205,0
|
|
20240510,174800,3114852935,4205,4205,4205,4205,0
|
|
20240510,174700,3114852935,4205,4205,4205,4205,0
|
|
20240510,174600,3114852935,4205,4205,4205,4205,0
|
|
20240510,174500,3114852935,4205,4205,4205,4205,0
|
|
20240510,174400,3114852935,4205,4205,4205,4205,0
|
|
20240510,174300,3114852935,4205,4205,4205,4205,0
|
|
20240510,174200,3114852935,4205,4205,4205,4205,0
|
|
20240510,174100,3114852935,4205,4205,4205,4205,0
|
|
20240510,174000,3114852935,4205,4205,4205,4205,0
|
|
20240510,173900,3114852935,4205,4205,4205,4205,0
|
|
20240510,173800,3114852935,4205,4205,4205,4205,0
|
|
20240510,173700,3114852935,4205,4205,4205,4205,0
|
|
20240510,173600,3114852935,4205,4205,4205,4205,0
|
|
20240510,173500,3114852935,4205,4205,4205,4205,0
|
|
20240510,173400,3114852935,4205,4205,4205,4205,0
|
|
20240510,173300,3114852935,4205,4205,4205,4205,44571
|
|
20240510,173200,3114852935,4205,4205,4205,4205,0
|
|
20240510,173100,3114852935,4205,4205,4205,4205,0
|
|
20240510,173000,3114852935,4205,4205,4205,4205,0
|
|
20240510,172900,3114852935,4205,4205,4205,4205,0
|
|
20240510,172800,3114852935,4205,4205,4205,4205,0
|
|
20240510,172700,3114852935,4205,4205,4205,4205,0
|
|
20240510,172600,3114852935,4205,4205,4205,4205,0
|
|
20240510,172500,3114852935,4205,4205,4205,4205,0
|
|
20240510,172400,3114852935,4205,4205,4205,4205,0
|
|
20240510,172300,3114852935,4205,4205,4205,4205,0
|
|
20240510,172200,3114852935,4205,4205,4205,4205,0
|
|
20240510,172100,3114852935,4205,4205,4205,4205,0
|
|
20240510,172000,3114852935,4205,4205,4205,4205,0
|
|
20240510,171900,3114852935,4205,4205,4205,4205,0
|
|
20240510,171800,3114852935,4205,4205,4205,4205,0
|
|
20240510,171700,3114852935,4205,4205,4205,4205,0
|
|
20240510,171600,3114852935,4205,4205,4205,4205,0
|
|
20240510,171500,3114852935,4205,4205,4205,4205,0
|
|
20240510,171400,3114852935,4205,4205,4205,4205,0
|
|
20240510,171300,3114852935,4205,4205,4205,4205,0
|
|
20240510,171200,3114852935,4205,4205,4205,4205,0
|
|
20240510,171100,3114852935,4205,4205,4205,4205,0
|
|
20240510,171000,3114852935,4205,4205,4205,4205,0
|
|
20240510,170900,3114852935,4205,4205,4205,4205,0
|
|
20240510,170800,3114852935,4205,4205,4205,4205,0
|
|
20240510,170700,3114852935,4205,4205,4205,4205,0
|
|
20240510,170600,3114852935,4205,4205,4205,4205,0
|
|
20240510,170500,3114852935,4205,4205,4205,4205,0
|
|
20240510,170400,3114852935,4205,4205,4205,4205,0
|
|
20240510,170300,3114852935,4205,4205,4205,4205,44571
|
|
20240510,170200,3114852935,4205,4205,4205,4205,0
|
|
20240510,170100,3114852935,4205,4205,4205,4205,0
|
|
20240510,170000,3114852935,4205,4205,4205,4205,0
|
|
20240510,165900,3114852935,4205,4205,4205,4205,0
|
|
20240510,165800,3114852935,4205,4205,4205,4205,0
|
|
20240510,165700,3114852935,4205,4205,4205,4205,0
|
|
20240510,165600,3114852935,4205,4205,4205,4205,0
|
|
20240510,165500,3114852935,4205,4205,4205,4205,0
|
|
20240510,165400,3114852935,4205,4205,4205,4205,0
|
|
20240510,165300,3114852935,4205,4205,4205,4205,0
|
|
20240510,165200,3114852935,4205,4205,4205,4205,0
|
|
20240510,165100,3114852935,4205,4205,4205,4205,0
|
|
20240510,165000,3114852935,4205,4205,4205,4205,0
|
|
20240510,164900,3114852935,4205,4205,4205,4205,0
|
|
20240510,164800,3114852935,4205,4205,4205,4205,0
|
|
20240510,164700,3114852935,4205,4205,4205,4205,0
|
|
20240510,164600,3114852935,4205,4205,4205,4205,0
|
|
20240510,164500,3114852935,4205,4205,4205,4205,0
|
|
20240510,164400,3114852935,4205,4205,4205,4205,0
|
|
20240510,164300,3114852935,4205,4205,4205,4205,0
|
|
20240510,164200,3114852935,4205,4205,4205,4205,0
|
|
20240510,164100,3114852935,4205,4205,4205,4205,0
|
|
20240510,164000,3114852935,4205,4205,4205,4205,0
|
|
20240510,163900,3114852935,4205,4205,4205,4205,0
|
|
20240510,163800,3114852935,4205,4205,4205,4205,0
|
|
20240510,163700,3114852935,4205,4205,4205,4205,0
|
|
20240510,163600,3114852935,4205,4205,4205,4205,0
|
|
20240510,163500,3114852935,4205,4205,4205,4205,0
|
|
20240510,163400,3114852935,4205,4205,4205,4205,0
|
|
20240510,163300,3114852935,4205,4205,4205,4205,44571
|
|
20240510,163200,3114852935,4205,4205,4205,4205,0
|
|
20240510,163100,3114852935,4205,4205,4205,4205,0
|
|
20240510,163000,3114852935,4205,4205,4205,4205,0
|
|
20240510,162900,3114852935,4205,4205,4205,4205,0
|
|
20240510,162800,3114852935,4205,4205,4205,4205,0
|
|
20240510,162700,3114852935,4205,4205,4205,4205,0
|
|
20240510,162600,3114852935,4205,4205,4205,4205,0
|
|
20240510,162500,3114852935,4205,4205,4205,4205,0
|
|
20240510,162400,3114852935,4205,4205,4205,4205,0
|
|
20240510,162300,3114852935,4205,4205,4205,4205,0
|
|
20240510,162200,3114852935,4205,4205,4205,4205,0
|
|
20240510,162100,3114852935,4205,4205,4205,4205,0
|
|
20240510,162000,3114852935,4205,4205,4205,4205,0
|
|
20240510,161900,3114852935,4205,4205,4205,4205,0
|
|
20240510,161800,3114852935,4205,4205,4205,4205,0
|
|
20240510,161700,3114852935,4205,4205,4205,4205,0
|
|
20240510,161600,3114852935,4205,4205,4205,4205,0
|
|
20240510,161500,3114852935,4205,4205,4205,4205,0
|
|
20240510,161400,3114852935,4205,4205,4205,4205,0
|
|
20240510,161300,3114852935,4205,4205,4205,4205,0
|
|
20240510,161200,3114852935,4205,4205,4205,4205,0
|
|
20240510,161100,3114852935,4205,4205,4205,4205,0
|
|
20240510,161000,3114852935,4205,4205,4205,4205,0
|
|
20240510,160900,3114852935,4205,4205,4205,4205,0
|
|
20240510,160800,3114852935,4205,4205,4205,4205,0
|
|
20240510,160700,3114852935,4205,4205,4205,4205,0
|
|
20240510,160600,3114852935,4205,4205,4205,4205,0
|
|
20240510,160500,3114852935,4205,4205,4205,4205,0
|
|
20240510,160400,3114852935,4205,4205,4205,4205,0
|
|
20240510,160300,3114852935,4205,4205,4205,4205,44571
|
|
20240510,160200,3114852935,4205,4205,4205,4205,0
|
|
20240510,160100,3114852935,4205,4205,4205,4205,0
|
|
20240510,160000,3114852935,4205,4205,4205,4205,0
|
|
20240510,155900,3114852935,4205,4205,4205,4205,0
|
|
20240510,155800,3114852935,4205,4205,4205,4205,0
|
|
20240510,155700,3114852935,4205,4205,4205,4205,0
|
|
20240510,155600,3114852935,4205,4205,4205,4205,0
|
|
20240510,155500,3114852935,4205,4205,4205,4205,0
|
|
20240510,155400,3114852935,4205,4205,4205,4205,0
|
|
20240510,155300,3114852935,4205,4205,4205,4205,0
|
|
20240510,155200,3114852935,4205,4205,4205,4205,0
|
|
20240510,155100,3114852935,4205,4205,4205,4205,0
|
|
20240510,155000,3114852935,4205,4205,4205,4205,0
|
|
20240510,154900,3114852935,4205,4205,4205,4205,0
|
|
20240510,154800,3114852935,4205,4205,4205,4205,0
|
|
20240510,154700,3114852935,4205,4205,4205,4205,0
|
|
20240510,154600,3114852935,4205,4205,4205,4205,0
|
|
20240510,154500,3114852935,4205,4205,4205,4205,0
|
|
20240510,154400,3114852935,4205,4205,4205,4205,0
|
|
20240510,154300,3114852935,4205,4205,4205,4205,0
|
|
20240510,154200,3114852935,4205,4205,4205,4205,0
|
|
20240510,154100,3114852935,4205,4205,4205,4205,0
|
|
20240510,154000,3114852935,4205,4205,4205,4205,0
|
|
20240510,153900,3114852935,4205,4205,4205,4205,0
|
|
20240510,153800,3114852935,4205,4205,4205,4205,0
|
|
20240510,153700,3114852935,4205,4205,4205,4205,0
|
|
20240510,153600,3114852935,4205,4205,4205,4205,0
|
|
20240510,153500,3114852935,4205,4205,4205,4205,0
|
|
20240510,153400,3114852935,4205,4205,4205,4205,0
|
|
20240510,153300,3114852935,4205,4205,4205,4205,44571
|
|
20240510,153200,3114852935,4205,4205,4205,4205,0
|
|
20240510,153100,3114852935,4205,4205,4205,4205,0
|
|
20240510,153000,3114852935,4205,4205,4205,4205,44571
|
|
20240510,152900,2927431880,4245,4245,4245,4245,0
|
|
20240510,152800,2927431880,4245,4245,4245,4245,0
|
|
20240510,152700,2927431880,4245,4245,4245,4245,0
|
|
20240510,152600,2927431880,4245,4245,4245,4245,0
|
|
20240510,152500,2927431880,4245,4245,4245,4245,0
|
|
20240510,152400,2927431880,4245,4245,4245,4245,0
|
|
20240510,152300,2927431880,4245,4245,4245,4245,0
|
|
20240510,152200,2927431880,4245,4245,4245,4245,0
|
|
20240510,152100,2927431880,4245,4245,4245,4245,0
|
|
20240510,152000,2927431880,4245,4245,4245,4245,0
|
|
20240510,151900,2927431880,4245,4245,4255,4235,8878
|
|
20240510,151800,2889731360,4245,4225,4260,4225,16831
|
|
20240510,151700,2818316710,4230,4230,4230,4230,62
|
|
20240510,151600,2818054450,4230,4225,4235,4225,1237
|
|
20240510,151500,2812828050,4230,4225,4230,4225,1021
|
|
20240510,151400,2808514295,4225,4230,4235,4215,7317
|
|
20240510,151300,2777610915,4235,4230,4235,4230,356
|
|
20240510,151200,2776104780,4230,4225,4230,4225,912
|
|
20240510,151100,2772250510,4225,4225,4225,4225,1040
|
|
20240510,151000,2767856510,4220,4240,4240,4220,8666
|
|
20240510,150900,2731202755,4250,4245,4250,4240,53
|
|
20240510,150800,2730977540,4240,4235,4250,4235,966
|
|
20240510,150700,2726886455,4235,4235,4235,4235,4
|
|
20240510,150600,2726869515,4235,4235,4235,4230,592
|
|
20240510,150500,2724365330,4235,4235,4235,4235,207
|
|
20240510,150400,2723488685,4235,4235,4235,4235,7
|
|
20240510,150300,2723459040,4235,4235,4235,4235,9
|
|
20240510,150200,2723420925,4235,4235,4235,4235,7
|
|
20240510,150100,2723391280,4235,4235,4235,4235,8
|
|
20240510,150000,2723357400,4235,4235,4235,4235,7
|
|
20240510,145900,2723327755,4235,4235,4235,4235,4
|
|
20240510,145800,2723310815,4235,4235,4235,4235,7
|
|
20240510,145700,2723281170,4235,4235,4235,4235,3
|
|
20240510,145600,2723268465,4235,4235,4235,4235,154
|
|
20240510,145500,2722616275,4235,4235,4235,4235,3
|
|
20240510,145400,2722603570,4235,4235,4235,4235,8
|
|
20240510,145300,2722569690,4230,4235,4240,4230,2709
|
|
20240510,145200,2711097085,4240,4245,4245,4240,1011
|
|
20240510,145100,2706805425,4240,4245,4245,4240,6
|
|
20240510,145000,2706779965,4250,4245,4255,4245,2001
|
|
20240510,144900,2698281465,4235,4245,4245,4235,1132
|
|
20240510,144800,2693485810,4245,4245,4245,4245,2
|
|
20240510,144700,2693477320,4255,4255,4255,4255,0
|
|
20240510,144600,2693477320,4255,4235,4255,4230,5025
|
|
20240510,144500,2672204670,4245,4240,4250,4235,5919
|
|
20240510,144400,2647077140,4240,4240,4240,4240,2
|
|
20240510,144300,2647068660,4240,4235,4240,4235,1020
|
|
20240510,144200,2642748860,4230,4235,4235,4230,97
|
|
20240510,144100,2642338540,4235,4235,4235,4235,1
|
|
20240510,144000,2642334305,4220,4240,4240,4220,5001
|
|
20240510,143900,2621203680,4240,4240,4240,4240,0
|
|
20240510,143800,2621203680,4240,4240,4240,4240,1
|
|
20240510,143700,2621199440,4235,4235,4235,4235,0
|
|
20240510,143600,2621199440,4235,4235,4235,4235,5
|
|
20240510,143500,2621178265,4235,4235,4235,4235,0
|
|
20240510,143400,2621178265,4235,4235,4235,4235,2794
|
|
20240510,143300,2609345675,4230,4230,4230,4230,21
|
|
20240510,143200,2609256845,4235,4235,4235,4235,0
|
|
20240510,143100,2609256845,4235,4235,4235,4235,139
|
|
20240510,143000,2608668180,4235,4235,4235,4235,0
|
|
20240510,142900,2608668180,4235,4235,4235,4235,7
|
|
20240510,142800,2608638535,4230,4230,4230,4230,250
|
|
20240510,142700,2607581035,4225,4240,4240,4225,2724
|
|
20240510,142600,2596057500,4245,4250,4250,4245,872
|
|
20240510,142500,2592355840,4250,4250,4250,4250,2
|
|
20240510,142400,2592347340,4250,4245,4270,4245,23845
|
|
20240510,142300,2490869245,4240,4240,4240,4240,0
|
|
20240510,142200,2490869245,4240,4245,4245,4240,1631
|
|
20240510,142100,2483946650,4240,4240,4240,4240,0
|
|
20240510,142000,2483946650,4240,4235,4240,4235,3861
|
|
20240510,141900,2467576035,4240,4240,4240,4240,95
|
|
20240510,141800,2467173235,4235,4235,4235,4235,1083
|
|
20240510,141700,2462586730,4235,4235,4235,4235,2
|
|
20240510,141600,2462578260,4230,4230,4230,4230,40
|
|
20240510,141500,2462409060,4225,4230,4230,4225,7
|
|
20240510,141400,2462379480,4220,4220,4220,4220,2
|
|
20240510,141300,2462371040,4225,4215,4225,4210,1206
|
|
20240510,141200,2457285130,4215,4220,4220,4215,1466
|
|
20240510,141100,2451105930,4220,4220,4220,4220,6
|
|
20240510,141000,2451080610,4220,4220,4220,4220,2
|
|
20240510,140900,2451072170,4210,4225,4225,4210,2900
|
|
20240510,140800,2438829590,4230,4235,4235,4230,1735
|
|
20240510,140700,2431490530,4235,4230,4235,4230,188
|
|
20240510,140600,2430695280,4235,4235,4235,4235,43
|
|
20240510,140500,2430513175,4235,4235,4235,4235,570
|
|
20240510,140400,2428099225,4230,4225,4230,4225,1253
|
|
20240510,140300,2422805285,4215,4215,4215,4215,20
|
|
20240510,140200,2422720985,4215,4220,4220,4215,1608
|
|
20240510,140100,2415941205,4215,4230,4230,4200,21150
|
|
20240510,140000,2327027575,4230,4215,4230,4215,4302
|
|
20240510,135900,2308872880,4220,4230,4235,4220,10781
|
|
20240510,135800,2263344125,4205,4250,4250,4205,31057
|
|
20240510,135700,2132445085,4245,4245,4245,4245,862
|
|
20240510,135600,2128785895,4245,4270,4270,4230,17084
|
|
20240510,135500,2056367520,4270,4270,4270,4270,2
|
|
20240510,135400,2056358980,4260,4265,4265,4260,430
|
|
20240510,135300,2054527020,4265,4255,4265,4255,171
|
|
20240510,135200,2053798650,4255,4255,4255,4255,4
|
|
20240510,135100,2053781630,4255,4245,4255,4245,2541
|
|
20240510,135000,2042995035,4250,4250,4250,4250,2
|
|
20240510,134900,2042986535,4240,4255,4255,4240,7022
|
|
20240510,134800,2013200660,4255,4260,4260,4255,1592
|
|
20240510,134700,2006426660,4255,4270,4270,4245,6603
|
|
20240510,134600,1978351355,4270,4270,4270,4270,2
|
|
20240510,134500,1978342815,4265,4260,4265,4260,1124
|
|
20240510,134400,1973554570,4255,4255,4255,4255,0
|
|
20240510,134300,1973554570,4255,4260,4260,4250,4469
|
|
20240510,134200,1954555465,4255,4275,4275,4255,10943
|
|
20240510,134100,1907983845,4275,4275,4275,4275,4
|
|
20240510,134000,1907966745,4275,4275,4275,4275,4
|
|
20240510,133900,1907949645,4275,4265,4275,4265,927
|
|
20240510,133800,1903995970,4265,4280,4280,4260,4529
|
|
20240510,133700,1884684880,4275,4275,4275,4275,11
|
|
20240510,133600,1884637855,4275,4275,4275,4275,20
|
|
20240510,133500,1884552355,4275,4275,4275,4275,2
|
|
20240510,133400,1884543805,4275,4275,4275,4275,26
|
|
20240510,133300,1884432655,4275,4275,4275,4275,140
|
|
20240510,133200,1883834155,4265,4265,4265,4265,503
|
|
20240510,133100,1881688860,4265,4280,4280,4255,11437
|
|
20240510,133000,1832917955,4285,4285,4285,4285,167
|
|
20240510,132900,1832202360,4290,4285,4290,4285,22
|
|
20240510,132800,1832108055,4285,4285,4285,4285,10
|
|
20240510,132700,1832065205,4280,4290,4290,4280,1161
|
|
20240510,132600,1827095270,4290,4290,4290,4290,2
|
|
20240510,132500,1827086690,4290,4290,4290,4290,1
|
|
20240510,132400,1827082400,4285,4285,4285,4285,0
|
|
20240510,132300,1827082400,4285,4285,4285,4285,0
|
|
20240510,132200,1827082400,4285,4285,4285,4285,0
|
|
20240510,132100,1827082400,4285,4285,4285,4285,1000
|
|
20240510,132000,1822797400,4285,4290,4290,4285,339
|
|
20240510,131900,1821344285,4290,4290,4290,4290,0
|
|
20240510,131800,1821344285,4290,4290,4290,4290,1284
|
|
20240510,131700,1815835925,4295,4295,4295,4295,0
|
|
20240510,131600,1815835925,4295,4290,4295,4290,28
|
|
20240510,131500,1815715705,4295,4295,4295,4295,0
|
|
20240510,131400,1815715705,4295,4295,4295,4295,100
|
|
20240510,131300,1815286205,4295,4295,4295,4295,213
|
|
20240510,131200,1814371370,4295,4305,4305,4295,1402
|
|
20240510,131100,1808343085,4305,4305,4305,4305,257
|
|
20240510,131000,1807236700,4305,4305,4305,4305,0
|
|
20240510,130900,1807236700,4305,4305,4305,4305,0
|
|
20240510,130800,1807236700,4305,4305,4305,4305,500
|
|
20240510,130700,1805084200,4305,4305,4305,4305,2
|
|
20240510,130600,1805075590,4305,4285,4305,4285,5926
|
|
20240510,130500,1779621875,4280,4280,4280,4280,0
|
|
20240510,130400,1779621875,4280,4280,4280,4280,19
|
|
20240510,130300,1779540555,4290,4300,4300,4270,11246
|
|
20240510,130200,1731431975,4300,4300,4300,4300,101
|
|
20240510,130100,1730997675,4300,4300,4300,4300,100
|
|
20240510,130000,1730567675,4290,4290,4290,4290,0
|
|
20240510,125900,1730567675,4290,4285,4290,4285,53
|
|
20240510,125800,1730340505,4285,4285,4285,4285,0
|
|
20240510,125700,1730340505,4285,4280,4285,4280,1283
|
|
20240510,125600,1724848655,4280,4280,4280,4280,99
|
|
20240510,125500,1724424935,4275,4275,4275,4275,0
|
|
20240510,125400,1724424935,4275,4280,4280,4275,1320
|
|
20240510,125300,1718775690,4285,4285,4285,4285,20
|
|
20240510,125200,1718689990,4285,4285,4285,4285,20
|
|
20240510,125100,1718604290,4285,4285,4285,4285,10
|
|
20240510,125000,1718561440,4285,4285,4285,4285,1
|
|
20240510,124900,1718557155,4285,4285,4285,4280,685
|
|
20240510,124800,1715624955,4285,4285,4285,4285,50
|
|
20240510,124700,1715410705,4280,4280,4280,4280,0
|
|
20240510,124600,1715410705,4280,4300,4300,4280,7867
|
|
20240510,124500,1681705870,4300,4295,4300,4295,13
|
|
20240510,124400,1681649990,4300,4300,4300,4300,19
|
|
20240510,124300,1681568290,4300,4300,4300,4300,2
|
|
20240510,124200,1681559690,4300,4300,4300,4300,9
|
|
20240510,124100,1681520990,4295,4295,4295,4295,899
|
|
20240510,124000,1677659785,4295,4295,4295,4295,0
|
|
20240510,123900,1677659785,4295,4295,4295,4295,68
|
|
20240510,123800,1677367725,4295,4295,4295,4295,33
|
|
20240510,123700,1677225990,4295,4295,4295,4295,0
|
|
20240510,123600,1677225990,4295,4300,4300,4295,3187
|
|
20240510,123500,1663522010,4305,4305,4305,4305,318
|
|
20240510,123400,1662153020,4305,4305,4305,4305,1
|
|
20240510,123300,1662148715,4305,4305,4305,4305,301
|
|
20240510,123200,1660852910,4305,4305,4305,4300,40
|
|
20240510,123100,1660680715,4305,4305,4305,4305,0
|
|
20240510,123000,1660680715,4305,4305,4305,4300,521
|
|
20240510,122900,1658440310,4300,4305,4305,4300,619
|
|
20240510,122800,1655776015,4305,4305,4305,4300,3022
|
|
20240510,122700,1642776305,4305,4300,4305,4300,847
|
|
20240510,122600,1639134095,4305,4305,4305,4305,90
|
|
20240510,122500,1638746645,4305,4305,4305,4305,582
|
|
20240510,122400,1636241135,4305,4285,4305,4285,5128
|
|
20240510,122300,1614219355,4280,4280,4280,4280,0
|
|
20240510,122200,1614219355,4280,4280,4280,4280,46
|
|
20240510,122100,1614022475,4280,4280,4280,4280,21
|
|
20240510,122000,1613932595,4280,4280,4280,4280,68
|
|
20240510,121900,1613641555,4275,4275,4275,4275,1
|
|
20240510,121800,1613637280,4275,4275,4275,4275,686
|
|
20240510,121700,1610704630,4275,4275,4275,4275,18
|
|
20240510,121600,1610627680,4270,4270,4270,4270,100
|
|
20240510,121500,1610200680,4270,4270,4270,4270,0
|
|
20240510,121400,1610200680,4270,4270,4270,4270,0
|
|
20240510,121300,1610200680,4270,4275,4275,4270,485
|
|
20240510,121200,1608129675,4270,4275,4275,4270,14
|
|
20240510,121100,1608069830,4275,4275,4275,4275,0
|
|
20240510,121000,1608069830,4275,4280,4280,4275,42
|
|
20240510,120900,1607890130,4275,4275,4280,4275,202
|
|
20240510,120800,1607025720,4275,4275,4275,4275,10
|
|
20240510,120700,1606982970,4270,4270,4270,4270,108
|
|
20240510,120600,1606521810,4270,4270,4270,4270,0
|
|
20240510,120500,1606521810,4270,4270,4270,4270,3
|
|
20240510,120400,1606509000,4270,4270,4270,4270,84
|
|
20240510,120300,1606150320,4270,4270,4270,4270,155
|
|
20240510,120200,1605488470,4270,4270,4270,4270,2027
|
|
20240510,120100,1596833180,4270,4265,4270,4265,3
|
|
20240510,120000,1596820380,4265,4260,4265,4260,109
|
|
20240510,115900,1596356035,4260,4260,4260,4260,4
|
|
20240510,115800,1596338995,4255,4240,4255,4240,6909
|
|
20240510,115700,1567034055,4240,4250,4260,4240,8085
|
|
20240510,115600,1532693380,4255,4260,4260,4240,11185
|
|
20240510,115500,1485206190,4250,4250,4250,4250,0
|
|
20240510,115400,1485206190,4250,4275,4275,4250,12583
|
|
20240510,115300,1431650130,4270,4270,4270,4270,580
|
|
20240510,115200,1429173530,4265,4280,4280,4265,5000
|
|
20240510,115100,1407812535,4285,4295,4295,4285,869
|
|
20240510,115000,1404088670,4295,4295,4295,4295,10
|
|
20240510,114900,1404045720,4295,4290,4295,4290,16
|
|
20240510,114800,1403977005,4290,4290,4290,4290,2
|
|
20240510,114700,1403968425,4295,4295,4295,4290,522
|
|
20240510,114600,1401726485,4295,4295,4295,4290,30
|
|
20240510,114500,1401597740,4290,4290,4290,4290,103
|
|
20240510,114400,1401155870,4290,4290,4290,4290,15
|
|
20240510,114300,1401091520,4290,4290,4290,4290,111
|
|
20240510,114200,1400615330,4290,4290,4290,4290,100
|
|
20240510,114100,1400186330,4290,4290,4290,4290,9
|
|
20240510,114000,1400147720,4285,4285,4285,4285,15
|
|
20240510,113900,1400083445,4285,4285,4285,4285,1
|
|
20240510,113800,1400079160,4285,4285,4285,4280,440
|
|
20240510,113700,1398193910,4285,4285,4285,4280,104
|
|
20240510,113600,1397748520,4285,4285,4285,4285,19
|
|
20240510,113500,1397667105,4285,4280,4285,4280,29
|
|
20240510,113400,1397542890,4280,4280,4280,4280,1
|
|
20240510,113300,1397538610,4280,4285,4285,4280,119
|
|
20240510,113200,1397029195,4280,4275,4285,4275,50
|
|
20240510,113100,1396815120,4280,4280,4280,4280,1
|
|
20240510,113000,1396810840,4280,4280,4285,4280,2013
|
|
20240510,112900,1388195150,4285,4285,4285,4285,9
|
|
20240510,112800,1388156585,4285,4290,4290,4285,23
|
|
20240510,112700,1388058025,4285,4285,4285,4285,1105
|
|
20240510,112600,1383323100,4285,4285,4285,4285,1
|
|
20240510,112500,1383318815,4285,4295,4300,4285,362
|
|
20240510,112400,1381766655,4300,4290,4300,4290,100
|
|
20240510,112300,1381337610,4300,4295,4300,4295,19
|
|
20240510,112200,1381255995,4300,4295,4300,4290,1246
|
|
20240510,112100,1375905575,4295,4295,4295,4295,768
|
|
20240510,112000,1372607015,4295,4290,4295,4290,777
|
|
20240510,111900,1369272730,4290,4290,4290,4290,19
|
|
20240510,111800,1369191220,4290,4290,4290,4290,3
|
|
20240510,111700,1369178350,4290,4290,4290,4290,23
|
|
20240510,111600,1369079680,4290,4290,4290,4290,918
|
|
20240510,111500,1365141460,4290,4285,4290,4280,560
|
|
20240510,111400,1362742385,4290,4300,4300,4285,221
|
|
20240510,111300,1361794410,4295,4300,4300,4295,72
|
|
20240510,111200,1361485115,4300,4310,4310,4300,6096
|
|
20240510,111100,1335257245,4310,4310,4310,4305,422
|
|
20240510,111000,1333440475,4305,4310,4310,4305,296
|
|
20240510,110900,1332166090,4310,4310,4310,4310,6
|
|
20240510,110800,1332140230,4310,4315,4315,4305,1766
|
|
20240510,110700,1324529660,4310,4315,4315,4310,1035
|
|
20240510,110600,1320064290,4315,4315,4315,4315,50
|
|
20240510,110500,1319848540,4315,4325,4325,4315,2238
|
|
20240510,110400,1310176740,4325,4330,4330,4325,4105
|
|
20240510,110300,1292402520,4330,4325,4330,4325,51
|
|
20240510,110200,1292181900,4330,4330,4330,4330,1
|
|
20240510,110100,1292177570,4325,4325,4325,4325,1120
|
|
20240510,110000,1287333570,4325,4325,4325,4325,100
|
|
20240510,105900,1286901070,4325,4325,4330,4325,696
|
|
20240510,105800,1283890865,4325,4325,4325,4325,0
|
|
20240510,105700,1283890865,4325,4325,4325,4325,2
|
|
20240510,105600,1283882215,4325,4330,4330,4325,3694
|
|
20240510,105500,1267905555,4325,4325,4325,4325,5
|
|
20240510,105400,1267883930,4325,4340,4340,4325,1393
|
|
20240510,105300,1261846170,4340,4340,4355,4335,14046
|
|
20240510,105200,1200787855,4345,4320,4345,4320,23904
|
|
20240510,105100,1097285635,4325,4320,4325,4320,1833
|
|
20240510,105000,1089367070,4320,4315,4320,4310,1450
|
|
20240510,104900,1083110950,4320,4320,4320,4315,8
|
|
20240510,104800,1083076415,4320,4320,4320,4320,363
|
|
20240510,104700,1081508255,4320,4315,4320,4315,2761
|
|
20240510,104600,1069586925,4320,4315,4320,4315,804
|
|
20240510,104500,1066117645,4320,4310,4320,4310,2320
|
|
20240510,104400,1056108680,4310,4320,4325,4310,4733
|
|
20240510,104300,1035679985,4320,4320,4320,4320,45
|
|
20240510,104200,1035485585,4315,4315,4320,4315,888
|
|
20240510,104100,1031649725,4315,4320,4320,4310,502
|
|
20240510,104000,1029483615,4320,4310,4320,4310,2157
|
|
20240510,103900,1020175735,4310,4310,4315,4310,520
|
|
20240510,103800,1017934530,4310,4310,4310,4310,21
|
|
20240510,103700,1017844020,4310,4310,4310,4310,11
|
|
20240510,103600,1017796610,4310,4310,4315,4310,447
|
|
20240510,103500,1015869360,4310,4305,4310,4305,189
|
|
20240510,103400,1015055280,4305,4300,4305,4300,148
|
|
20240510,103300,1014418875,4305,4305,4305,4305,0
|
|
20240510,103200,1014418875,4305,4305,4305,4305,0
|
|
20240510,103100,1014418875,4305,4305,4305,4305,1
|
|
20240510,103000,1014414570,4290,4290,4290,4290,4187
|
|
20240510,102900,996452340,4305,4305,4305,4305,31
|
|
20240510,102800,996318885,4305,4305,4305,4305,2
|
|
20240510,102700,996310275,4285,4305,4305,4285,8751
|
|
20240510,102600,958705340,4310,4310,4310,4310,3466
|
|
20240510,102500,943766880,4310,4305,4310,4305,639
|
|
20240510,102400,941014855,4305,4305,4305,4305,4
|
|
20240510,102300,940997635,4310,4315,4315,4305,2537
|
|
20240510,102200,930068380,4310,4300,4320,4300,3277
|
|
20240510,102100,915941915,4290,4300,4300,4290,3427
|
|
20240510,102000,901218695,4300,4300,4305,4295,3484
|
|
20240510,101900,886237740,4300,4305,4305,4300,1918
|
|
20240510,101800,877981875,4310,4320,4320,4310,1792
|
|
20240510,101700,870257355,4320,4310,4325,4310,7805
|
|
20240510,101600,836540550,4315,4310,4315,4310,3569
|
|
20240510,101500,821153145,4305,4290,4315,4290,18602
|
|
20240510,101400,741147140,4295,4285,4295,4285,2280
|
|
20240510,101300,731370020,4280,4280,4280,4280,150
|
|
20240510,101200,730728020,4275,4275,4275,4275,223
|
|
20240510,101100,729774695,4285,4285,4285,4285,1667
|
|
20240510,101000,722631600,4285,4285,4285,4285,502
|
|
20240510,100900,720480530,4265,4260,4265,4260,2470
|
|
20240510,100800,709946480,4260,4260,4260,4260,50
|
|
20240510,100700,709733480,4255,4255,4255,4255,197
|
|
20240510,100600,708895245,4255,4270,4270,4250,3504
|
|
20240510,100500,693992175,4250,4280,4280,4250,16693
|
|
20240510,100400,622848530,4280,4285,4290,4280,3175
|
|
20240510,100300,609244165,4290,4285,4290,4285,640
|
|
20240510,100200,606500115,4285,4285,4285,4285,756
|
|
20240510,100100,603260655,4285,4285,4290,4285,383
|
|
20240510,100000,601618335,4290,4290,4290,4290,100
|
|
20240510,095900,601189335,4290,4290,4290,4285,1761
|
|
20240510,095800,593636930,4290,4295,4295,4290,255
|
|
20240510,095700,592541820,4295,4285,4300,4285,2976
|
|
20240510,095600,579762135,4290,4275,4295,4275,2988
|
|
20240510,095500,566954935,4275,4300,4300,4275,419
|
|
20240510,095400,565156740,4300,4315,4320,4300,14333
|
|
20240510,095300,503393580,4315,4290,4315,4285,13309
|
|
20240510,095200,446173955,4290,4285,4295,4285,3365
|
|
20240510,095100,431739775,4290,4265,4290,4265,5944
|
|
20240510,095000,406307710,4265,4265,4265,4260,66
|
|
20240510,094900,406026275,4260,4265,4270,4260,2287
|
|
20240510,094800,396272700,4265,4270,4270,4265,2697
|
|
20240510,094700,384758140,4275,4275,4275,4275,596
|
|
20240510,094600,382210240,4275,4265,4275,4265,1797
|
|
20240510,094500,374537710,4260,4265,4265,4260,18
|
|
20240510,094400,374461025,4265,4270,4270,4260,198
|
|
20240510,094300,373616435,4270,4280,4280,4265,13186
|
|
20240510,094200,317274285,4280,4265,4295,4265,11728
|
|
20240510,094100,267108285,4265,4235,4265,4235,10375
|
|
20240510,094000,222940740,4235,4205,4240,4205,4272
|
|
20240510,093900,204877655,4205,4200,4205,4200,5137
|
|
20240510,093800,183298635,4205,4205,4205,4205,779
|
|
20240510,093700,180022940,4205,4205,4205,4205,1187
|
|
20240510,093600,175031605,4205,4205,4205,4205,501
|
|
20240510,093500,172924900,4205,4205,4205,4205,14
|
|
20240510,093400,172866030,4210,4210,4210,4210,1
|
|
20240510,093300,172861820,4205,4205,4205,4205,0
|
|
20240510,093200,172861820,4205,4210,4210,4205,2
|
|
20240510,093100,172853405,4205,4205,4205,4200,5316
|
|
20240510,093000,150516795,4210,4210,4210,4210,1
|
|
20240510,092900,150512585,4210,4210,4210,4210,0
|
|
20240510,092800,150512585,4210,4210,4210,4210,0
|
|
20240510,092700,150512585,4210,4205,4210,4205,946
|
|
20240510,092600,146534650,4205,4205,4205,4205,118
|
|
20240510,092500,146038460,4200,4200,4200,4200,0
|
|
20240510,092400,146038460,4200,4200,4200,4200,170
|
|
20240510,092300,145324460,4205,4210,4210,4205,1925
|
|
20240510,092200,137224685,4215,4215,4215,4215,2
|
|
20240510,092100,137216255,4215,4215,4215,4215,0
|
|
20240510,092000,137216255,4215,4215,4215,4215,0
|
|
20240510,091900,137216255,4215,4215,4215,4215,1
|
|
20240510,091800,137212040,4215,4210,4215,4210,396
|
|
20240510,091700,135543520,4210,4210,4210,4210,0
|
|
20240510,091600,135543520,4210,4205,4210,4205,1107
|
|
20240510,091500,130888505,4200,4200,4200,4185,2967
|
|
20240510,091400,118437255,4200,4210,4220,4200,16718
|
|
20240510,091300,48206025,4210,4210,4210,4210,8
|
|
20240510,091200,48172345,4210,4215,4215,4210,12
|
|
20240510,091100,48121775,4210,4210,4210,4210,619
|
|
20240510,091000,45515785,4215,4215,4215,4215,40
|
|
20240510,090900,45347185,4215,4210,4215,4205,473
|
|
20240510,090800,43357140,4220,4205,4220,4205,101
|
|
20240510,090700,42932420,4215,4205,4215,4205,194
|
|
20240510,090600,42115435,4205,4205,4205,4205,456
|
|
20240510,090500,40197955,4205,4205,4205,4205,20
|
|
20240510,090400,40113855,4205,4205,4205,4205,85
|
|
20240510,090300,39756430,4200,4200,4200,4200,100
|
|
20240510,090200,39336430,4200,4190,4200,4185,3915
|
|
20240510,090100,22907085,4190,4190,4190,4190,115
|
|
20240510,090000,22425235,4190,4200,4200,4180,5347
|