598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185500,1298430468,1402,1402,1402,1402,7100
|
|
20240508,185400,1298430468,1402,1402,1402,1402,0
|
|
20240508,185300,1298430468,1402,1402,1402,1402,0
|
|
20240508,185200,1298430468,1402,1402,1402,1402,0
|
|
20240508,185100,1298430468,1402,1402,1402,1402,0
|
|
20240508,185000,1298430468,1402,1402,1402,1402,0
|
|
20240508,184900,1298430468,1402,1402,1402,1402,0
|
|
20240508,184800,1298430468,1402,1402,1402,1402,0
|
|
20240508,184700,1298430468,1402,1402,1402,1402,0
|
|
20240508,184600,1298430468,1402,1402,1402,1402,0
|
|
20240508,184500,1298430468,1402,1402,1402,1402,0
|
|
20240508,184400,1298430468,1402,1402,1402,1402,0
|
|
20240508,184300,1298430468,1402,1402,1402,1402,0
|
|
20240508,184200,1298430468,1402,1402,1402,1402,0
|
|
20240508,184100,1298430468,1402,1402,1402,1402,0
|
|
20240508,184000,1298430468,1402,1402,1402,1402,0
|
|
20240508,183900,1298430468,1402,1402,1402,1402,0
|
|
20240508,183800,1298430468,1402,1402,1402,1402,0
|
|
20240508,183700,1298430468,1402,1402,1402,1402,0
|
|
20240508,183600,1298430468,1402,1402,1402,1402,0
|
|
20240508,183500,1298430468,1402,1402,1402,1402,0
|
|
20240508,183400,1298430468,1402,1402,1402,1402,0
|
|
20240508,183300,1298430468,1402,1402,1402,1402,0
|
|
20240508,183200,1298430468,1402,1402,1402,1402,0
|
|
20240508,183100,1298430468,1402,1402,1402,1402,0
|
|
20240508,183000,1298430468,1402,1402,1402,1402,0
|
|
20240508,182900,1298430468,1402,1402,1402,1402,0
|
|
20240508,182800,1298430468,1402,1402,1402,1402,0
|
|
20240508,182700,1298430468,1402,1402,1402,1402,0
|
|
20240508,182600,1298430468,1402,1402,1402,1402,0
|
|
20240508,182500,1298430468,1402,1402,1402,1402,7100
|
|
20240508,182400,1298430468,1402,1402,1402,1402,0
|
|
20240508,182300,1298430468,1402,1402,1402,1402,0
|
|
20240508,182200,1298430468,1402,1402,1402,1402,0
|
|
20240508,182100,1298430468,1402,1402,1402,1402,0
|
|
20240508,182000,1298430468,1402,1402,1402,1402,0
|
|
20240508,181900,1298430468,1402,1402,1402,1402,0
|
|
20240508,181800,1298430468,1402,1402,1402,1402,0
|
|
20240508,181700,1298430468,1402,1402,1402,1402,0
|
|
20240508,181600,1298430468,1402,1402,1402,1402,0
|
|
20240508,181500,1298430468,1402,1402,1402,1402,0
|
|
20240508,181400,1298430468,1402,1402,1402,1402,0
|
|
20240508,181300,1298430468,1402,1402,1402,1402,0
|
|
20240508,181200,1298430468,1402,1402,1402,1402,0
|
|
20240508,181100,1298430468,1402,1402,1402,1402,0
|
|
20240508,181000,1298430468,1402,1402,1402,1402,0
|
|
20240508,180900,1298430468,1402,1402,1402,1402,0
|
|
20240508,180800,1298430468,1402,1402,1402,1402,0
|
|
20240508,180700,1298430468,1402,1402,1402,1402,0
|
|
20240508,180600,1298430468,1402,1402,1402,1402,0
|
|
20240508,180500,1298430468,1402,1402,1402,1402,0
|
|
20240508,180400,1298430468,1402,1402,1402,1402,0
|
|
20240508,180300,1298430468,1402,1402,1402,1402,0
|
|
20240508,180200,1298430468,1402,1402,1402,1402,0
|
|
20240508,180100,1298430468,1402,1402,1402,1402,0
|
|
20240508,180000,1298430468,1402,1402,1402,1402,0
|
|
20240508,175900,1298430468,1402,1402,1402,1402,0
|
|
20240508,175800,1298430468,1402,1402,1402,1402,0
|
|
20240508,175700,1298430468,1402,1402,1402,1402,0
|
|
20240508,175600,1298430468,1402,1402,1402,1402,0
|
|
20240508,175500,1298430468,1402,1402,1402,1402,7100
|
|
20240508,175400,1298430468,1402,1402,1402,1402,0
|
|
20240508,175300,1298430468,1402,1402,1402,1402,0
|
|
20240508,175200,1298430468,1402,1402,1402,1402,0
|
|
20240508,175100,1298430468,1402,1402,1402,1402,0
|
|
20240508,175000,1298430468,1402,1402,1402,1402,0
|
|
20240508,174900,1298430468,1402,1402,1402,1402,0
|
|
20240508,174800,1298430468,1402,1402,1402,1402,0
|
|
20240508,174700,1298430468,1402,1402,1402,1402,0
|
|
20240508,174600,1298430468,1402,1402,1402,1402,0
|
|
20240508,174500,1298430468,1402,1402,1402,1402,0
|
|
20240508,174400,1298430468,1402,1402,1402,1402,0
|
|
20240508,174300,1298430468,1402,1402,1402,1402,0
|
|
20240508,174200,1298430468,1402,1402,1402,1402,0
|
|
20240508,174100,1298430468,1402,1402,1402,1402,0
|
|
20240508,174000,1298430468,1402,1402,1402,1402,0
|
|
20240508,173900,1298430468,1402,1402,1402,1402,0
|
|
20240508,173800,1298430468,1402,1402,1402,1402,0
|
|
20240508,173700,1298430468,1402,1402,1402,1402,0
|
|
20240508,173600,1298430468,1402,1402,1402,1402,0
|
|
20240508,173500,1298430468,1402,1402,1402,1402,0
|
|
20240508,173400,1298430468,1402,1402,1402,1402,0
|
|
20240508,173300,1298430468,1402,1402,1402,1402,0
|
|
20240508,173200,1298430468,1402,1402,1402,1402,0
|
|
20240508,173100,1298430468,1402,1402,1402,1402,0
|
|
20240508,173000,1298430468,1402,1402,1402,1402,0
|
|
20240508,172900,1298430468,1402,1402,1402,1402,0
|
|
20240508,172800,1298430468,1402,1402,1402,1402,0
|
|
20240508,172700,1298430468,1402,1402,1402,1402,0
|
|
20240508,172600,1298430468,1402,1402,1402,1402,0
|
|
20240508,172500,1298430468,1402,1402,1402,1402,7100
|
|
20240508,172400,1298430468,1402,1402,1402,1402,0
|
|
20240508,172300,1298430468,1402,1402,1402,1402,0
|
|
20240508,172200,1298430468,1402,1402,1402,1402,0
|
|
20240508,172100,1298430468,1402,1402,1402,1402,0
|
|
20240508,172000,1298430468,1402,1402,1402,1402,0
|
|
20240508,171900,1298430468,1402,1402,1402,1402,0
|
|
20240508,171800,1298430468,1402,1402,1402,1402,0
|
|
20240508,171700,1298430468,1402,1402,1402,1402,0
|
|
20240508,171600,1298430468,1402,1402,1402,1402,0
|
|
20240508,171500,1298430468,1402,1402,1402,1402,0
|
|
20240508,171400,1298430468,1402,1402,1402,1402,0
|
|
20240508,171300,1298430468,1402,1402,1402,1402,0
|
|
20240508,171200,1298430468,1402,1402,1402,1402,0
|
|
20240508,171100,1298430468,1402,1402,1402,1402,0
|
|
20240508,171000,1298430468,1402,1402,1402,1402,0
|
|
20240508,170900,1298430468,1402,1402,1402,1402,0
|
|
20240508,170800,1298430468,1402,1402,1402,1402,0
|
|
20240508,170700,1298430468,1402,1402,1402,1402,0
|
|
20240508,170600,1298430468,1402,1402,1402,1402,0
|
|
20240508,170500,1298430468,1402,1402,1402,1402,0
|
|
20240508,170400,1298430468,1402,1402,1402,1402,0
|
|
20240508,170300,1298430468,1402,1402,1402,1402,0
|
|
20240508,170200,1298430468,1402,1402,1402,1402,0
|
|
20240508,170100,1298430468,1402,1402,1402,1402,0
|
|
20240508,170000,1298430468,1402,1402,1402,1402,0
|
|
20240508,165900,1298430468,1402,1402,1402,1402,0
|
|
20240508,165800,1298430468,1402,1402,1402,1402,0
|
|
20240508,165700,1298430468,1402,1402,1402,1402,0
|
|
20240508,165600,1298430468,1402,1402,1402,1402,0
|
|
20240508,165500,1298430468,1402,1402,1402,1402,7100
|
|
20240508,165400,1298430468,1402,1402,1402,1402,0
|
|
20240508,165300,1298430468,1402,1402,1402,1402,0
|
|
20240508,165200,1298430468,1402,1402,1402,1402,0
|
|
20240508,165100,1298430468,1402,1402,1402,1402,0
|
|
20240508,165000,1298430468,1402,1402,1402,1402,0
|
|
20240508,164900,1298430468,1402,1402,1402,1402,0
|
|
20240508,164800,1298430468,1402,1402,1402,1402,0
|
|
20240508,164700,1298430468,1402,1402,1402,1402,0
|
|
20240508,164600,1298430468,1402,1402,1402,1402,0
|
|
20240508,164500,1298430468,1402,1402,1402,1402,0
|
|
20240508,164400,1298430468,1402,1402,1402,1402,0
|
|
20240508,164300,1298430468,1402,1402,1402,1402,0
|
|
20240508,164200,1298430468,1402,1402,1402,1402,0
|
|
20240508,164100,1298430468,1402,1402,1402,1402,0
|
|
20240508,164000,1298430468,1402,1402,1402,1402,0
|
|
20240508,163900,1298430468,1402,1402,1402,1402,0
|
|
20240508,163800,1298430468,1402,1402,1402,1402,0
|
|
20240508,163700,1298430468,1402,1402,1402,1402,0
|
|
20240508,163600,1298430468,1402,1402,1402,1402,0
|
|
20240508,163500,1298430468,1402,1402,1402,1402,0
|
|
20240508,163400,1298430468,1402,1402,1402,1402,0
|
|
20240508,163300,1298430468,1402,1402,1402,1402,0
|
|
20240508,163200,1298430468,1402,1402,1402,1402,0
|
|
20240508,163100,1298430468,1402,1402,1402,1402,0
|
|
20240508,163000,1298430468,1402,1402,1402,1402,0
|
|
20240508,162900,1298430468,1402,1402,1402,1402,0
|
|
20240508,162800,1298430468,1402,1402,1402,1402,0
|
|
20240508,162700,1298430468,1402,1402,1402,1402,0
|
|
20240508,162600,1298430468,1402,1402,1402,1402,0
|
|
20240508,162500,1298430468,1402,1402,1402,1402,7100
|
|
20240508,162400,1298430468,1402,1402,1402,1402,0
|
|
20240508,162300,1298430468,1402,1402,1402,1402,0
|
|
20240508,162200,1298430468,1402,1402,1402,1402,0
|
|
20240508,162100,1298430468,1402,1402,1402,1402,0
|
|
20240508,162000,1298430468,1402,1402,1402,1402,0
|
|
20240508,161900,1298430468,1402,1402,1402,1402,0
|
|
20240508,161800,1298430468,1402,1402,1402,1402,0
|
|
20240508,161700,1298430468,1402,1402,1402,1402,0
|
|
20240508,161600,1298430468,1402,1402,1402,1402,0
|
|
20240508,161500,1298430468,1402,1402,1402,1402,0
|
|
20240508,161400,1298430468,1402,1402,1402,1402,0
|
|
20240508,161300,1298430468,1402,1402,1402,1402,0
|
|
20240508,161200,1298430468,1402,1402,1402,1402,0
|
|
20240508,161100,1298430468,1402,1402,1402,1402,0
|
|
20240508,161000,1298430468,1402,1402,1402,1402,0
|
|
20240508,160900,1298430468,1402,1402,1402,1402,0
|
|
20240508,160800,1298430468,1402,1402,1402,1402,0
|
|
20240508,160700,1298430468,1402,1402,1402,1402,0
|
|
20240508,160600,1298430468,1402,1402,1402,1402,0
|
|
20240508,160500,1298430468,1402,1402,1402,1402,0
|
|
20240508,160400,1298430468,1402,1402,1402,1402,0
|
|
20240508,160300,1298430468,1402,1402,1402,1402,0
|
|
20240508,160200,1298430468,1402,1402,1402,1402,0
|
|
20240508,160100,1298430468,1402,1402,1402,1402,0
|
|
20240508,160000,1298430468,1402,1402,1402,1402,0
|
|
20240508,155900,1298430468,1402,1402,1402,1402,0
|
|
20240508,155800,1298430468,1402,1402,1402,1402,0
|
|
20240508,155700,1298430468,1402,1402,1402,1402,0
|
|
20240508,155600,1298430468,1402,1402,1402,1402,0
|
|
20240508,155500,1298430468,1402,1402,1402,1402,7100
|
|
20240508,155400,1298430468,1402,1402,1402,1402,0
|
|
20240508,155300,1298430468,1402,1402,1402,1402,0
|
|
20240508,155200,1298430468,1402,1402,1402,1402,0
|
|
20240508,155100,1298430468,1402,1402,1402,1402,0
|
|
20240508,155000,1298430468,1402,1402,1402,1402,0
|
|
20240508,154900,1298430468,1402,1402,1402,1402,0
|
|
20240508,154800,1298430468,1402,1402,1402,1402,0
|
|
20240508,154700,1298430468,1402,1402,1402,1402,0
|
|
20240508,154600,1298430468,1402,1402,1402,1402,0
|
|
20240508,154500,1298430468,1402,1402,1402,1402,0
|
|
20240508,154400,1298430468,1402,1402,1402,1402,0
|
|
20240508,154300,1298430468,1402,1402,1402,1402,0
|
|
20240508,154200,1298430468,1402,1402,1402,1402,0
|
|
20240508,154100,1298430468,1402,1402,1402,1402,0
|
|
20240508,154000,1298430468,1402,1402,1402,1402,0
|
|
20240508,153900,1298430468,1402,1402,1402,1402,0
|
|
20240508,153800,1298430468,1402,1402,1402,1402,0
|
|
20240508,153700,1298430468,1402,1402,1402,1402,0
|
|
20240508,153600,1298430468,1402,1402,1402,1402,0
|
|
20240508,153500,1298430468,1402,1402,1402,1402,0
|
|
20240508,153400,1298430468,1402,1402,1402,1402,0
|
|
20240508,153300,1298430468,1402,1402,1402,1402,0
|
|
20240508,153200,1298430468,1402,1402,1402,1402,0
|
|
20240508,153100,1298430468,1402,1402,1402,1402,0
|
|
20240508,153000,1298430468,1402,1402,1402,1402,7100
|
|
20240508,152900,1288476268,1403,1403,1403,1403,0
|
|
20240508,152800,1288476268,1403,1403,1403,1403,0
|
|
20240508,152700,1288476268,1403,1403,1403,1403,0
|
|
20240508,152600,1288476268,1403,1403,1403,1403,0
|
|
20240508,152500,1288476268,1403,1403,1403,1403,0
|
|
20240508,152400,1288476268,1403,1403,1403,1403,0
|
|
20240508,152300,1288476268,1403,1403,1403,1403,0
|
|
20240508,152200,1288476268,1403,1403,1403,1403,0
|
|
20240508,152100,1288476268,1403,1403,1403,1403,0
|
|
20240508,152000,1288476268,1403,1403,1403,1403,0
|
|
20240508,151900,1288476268,1403,1405,1413,1403,5396
|
|
20240508,151800,1280896388,1405,1404,1405,1403,3817
|
|
20240508,151700,1275534003,1404,1404,1405,1404,1938
|
|
20240508,151600,1272812115,1404,1405,1405,1403,1002
|
|
20240508,151500,1271404816,1405,1416,1416,1405,12730
|
|
20240508,151400,1253494526,1412,1415,1415,1410,14399
|
|
20240508,151300,1233144058,1416,1414,1417,1413,11529
|
|
20240508,151200,1216835129,1415,1405,1416,1405,22099
|
|
20240508,151100,1185623520,1404,1399,1404,1399,8962
|
|
20240508,151000,1173064248,1399,1399,1400,1397,1183
|
|
20240508,150900,1171409664,1399,1399,1400,1395,7161
|
|
20240508,150800,1161391805,1399,1395,1399,1395,2461
|
|
20240508,150700,1157950320,1399,1394,1399,1394,4700
|
|
20240508,150600,1151392876,1394,1387,1394,1387,33076
|
|
20240508,150500,1105415300,1387,1387,1387,1387,1972
|
|
20240508,150400,1102680136,1385,1385,1385,1385,99
|
|
20240508,150300,1102543021,1384,1382,1384,1381,1781
|
|
20240508,150200,1100078299,1381,1379,1381,1379,5852
|
|
20240508,150100,1092004483,1379,1374,1379,1374,13503
|
|
20240508,150000,1073442086,1374,1380,1380,1374,6341
|
|
20240508,145900,1064716781,1381,1376,1381,1376,2614
|
|
20240508,145800,1061114176,1375,1368,1375,1368,9217
|
|
20240508,145700,1048468118,1373,1373,1373,1368,68
|
|
20240508,145600,1048375084,1375,1366,1377,1366,13367
|
|
20240508,145500,1030102129,1376,1380,1380,1369,204
|
|
20240508,145400,1029821424,1371,1382,1382,1343,44477
|
|
20240508,145300,969361150,1381,1384,1384,1381,862
|
|
20240508,145200,968169218,1383,1384,1385,1381,3029
|
|
20240508,145100,963981611,1385,1384,1385,1384,1258
|
|
20240508,145000,962239636,1385,1385,1385,1385,0
|
|
20240508,144900,962239636,1385,1385,1385,1385,349
|
|
20240508,144800,961756271,1385,1385,1385,1383,299
|
|
20240508,144700,961342556,1389,1389,1389,1389,60
|
|
20240508,144600,961259216,1389,1385,1389,1380,2386
|
|
20240508,144500,957960234,1389,1389,1389,1389,100
|
|
20240508,144400,957821334,1389,1385,1389,1383,3469
|
|
20240508,144300,953019775,1390,1389,1390,1389,1501
|
|
20240508,144200,950934885,1389,1382,1389,1382,1014
|
|
20240508,144100,949531870,1380,1390,1390,1380,20854
|
|
20240508,144000,920665486,1390,1390,1390,1390,1343
|
|
20240508,143900,918798716,1392,1392,1392,1392,1
|
|
20240508,143800,918797324,1397,1389,1397,1389,2309
|
|
20240508,143700,915575952,1388,1393,1393,1388,39608
|
|
20240508,143600,860574547,1392,1394,1394,1392,1350
|
|
20240508,143500,858693596,1398,1392,1398,1392,11195
|
|
20240508,143400,843091123,1392,1401,1401,1392,16880
|
|
20240508,143300,819526950,1402,1399,1404,1399,4953
|
|
20240508,143200,812583207,1399,1406,1406,1398,11357
|
|
20240508,143100,796691076,1406,1416,1416,1400,49477
|
|
20240508,143000,727230149,1423,1393,1447,1393,45479
|
|
20240508,142900,662713660,1393,1392,1394,1392,7702
|
|
20240508,142800,651985532,1392,1389,1392,1389,3246
|
|
20240508,142700,647469365,1390,1387,1391,1387,15402
|
|
20240508,142600,626067476,1387,1385,1387,1385,5655
|
|
20240508,142500,618226984,1385,1385,1385,1385,431
|
|
20240508,142400,617630049,1386,1385,1386,1385,1678
|
|
20240508,142300,615305441,1385,1383,1385,1383,4319
|
|
20240508,142200,609326631,1382,1381,1382,1381,1981
|
|
20240508,142100,606590220,1380,1381,1381,1380,1147
|
|
20240508,142000,605007233,1381,1384,1384,1381,4790
|
|
20240508,141900,598389260,1384,1381,1384,1381,5984
|
|
20240508,141800,590119003,1382,1380,1382,1380,2025
|
|
20240508,141700,587323493,1382,1380,1382,1380,1022
|
|
20240508,141600,585913129,1382,1381,1382,1380,3801
|
|
20240508,141500,580665948,1381,1381,1381,1381,600
|
|
20240508,141400,579837348,1381,1380,1381,1380,431
|
|
20240508,141300,579242567,1375,1379,1381,1374,7575
|
|
20240508,141200,568794069,1377,1376,1377,1376,1317
|
|
20240508,141100,566980672,1373,1381,1383,1371,17729
|
|
20240508,141000,542635499,1382,1375,1382,1375,8528
|
|
20240508,140900,530876509,1374,1373,1374,1373,3708
|
|
20240508,140800,525781886,1370,1373,1373,1370,2232
|
|
20240508,140700,522720350,1374,1373,1374,1373,1401
|
|
20240508,140600,520796767,1371,1371,1374,1371,9414
|
|
20240508,140500,507884652,1371,1366,1372,1366,14168
|
|
20240508,140400,488481503,1365,1360,1365,1360,13826
|
|
20240508,140300,469643809,1360,1360,1360,1360,1
|
|
20240508,140200,469642449,1358,1360,1360,1358,401
|
|
20240508,140100,469097889,1358,1358,1358,1358,1300
|
|
20240508,140000,467332489,1360,1360,1360,1360,0
|
|
20240508,135900,467332489,1360,1360,1360,1360,300
|
|
20240508,135800,466924489,1360,1360,1360,1360,1
|
|
20240508,135700,466923129,1361,1361,1361,1361,0
|
|
20240508,135600,466923129,1361,1359,1361,1359,1555
|
|
20240508,135500,464808675,1358,1358,1358,1358,100
|
|
20240508,135400,464672875,1358,1358,1358,1358,0
|
|
20240508,135300,464672875,1358,1357,1358,1357,6570
|
|
20240508,135200,455751965,1357,1360,1360,1357,3880
|
|
20240508,135100,450479225,1361,1361,1361,1361,0
|
|
20240508,135000,450479225,1361,1361,1361,1361,1806
|
|
20240508,134900,448021259,1360,1355,1360,1355,10049
|
|
20240508,134800,434375237,1355,1355,1355,1355,1923
|
|
20240508,134700,431769572,1357,1357,1357,1357,346
|
|
20240508,134600,431300050,1357,1357,1357,1357,156
|
|
20240508,134500,431088358,1356,1357,1357,1356,1344
|
|
20240508,134400,429264894,1358,1358,1358,1358,1455
|
|
20240508,134300,427289004,1358,1358,1358,1358,20
|
|
20240508,134200,427261844,1358,1355,1358,1355,1000
|
|
20240508,134100,425906790,1355,1357,1358,1354,1818
|
|
20240508,134000,423442500,1357,1353,1357,1353,8919
|
|
20240508,133900,411355910,1353,1353,1353,1353,684
|
|
20240508,133800,410430458,1354,1353,1354,1353,3575
|
|
20240508,133700,405592983,1353,1353,1353,1353,0
|
|
20240508,133600,405592983,1353,1353,1353,1353,0
|
|
20240508,133500,405592983,1353,1353,1353,1353,0
|
|
20240508,133400,405592983,1353,1352,1353,1352,2173
|
|
20240508,133300,402653861,1351,1351,1352,1350,1981
|
|
20240508,133200,399977701,1350,1350,1350,1350,0
|
|
20240508,133100,399977701,1350,1350,1350,1350,0
|
|
20240508,133000,399977701,1350,1350,1350,1350,264
|
|
20240508,132900,399621301,1350,1350,1350,1350,0
|
|
20240508,132800,399621301,1350,1347,1350,1347,9225
|
|
20240508,132700,387181716,1347,1347,1347,1347,0
|
|
20240508,132600,387181716,1347,1347,1347,1347,0
|
|
20240508,132500,387181716,1347,1342,1347,1341,751
|
|
20240508,132400,386174119,1347,1347,1347,1347,0
|
|
20240508,132300,386174119,1347,1347,1347,1347,0
|
|
20240508,132200,386174119,1347,1347,1347,1347,1
|
|
20240508,132100,386172772,1346,1346,1346,1346,0
|
|
20240508,132000,386172772,1346,1346,1346,1346,300
|
|
20240508,131900,385768972,1348,1348,1348,1348,10
|
|
20240508,131800,385755492,1348,1348,1348,1348,0
|
|
20240508,131700,385755492,1348,1340,1348,1340,13902
|
|
20240508,131600,367126804,1340,1340,1340,1340,1261
|
|
20240508,131500,365437064,1340,1340,1340,1340,4804
|
|
20240508,131400,358999704,1340,1346,1346,1340,20034
|
|
20240508,131300,332108432,1348,1348,1348,1348,0
|
|
20240508,131200,332108432,1348,1348,1348,1348,1
|
|
20240508,131100,332107084,1346,1346,1346,1346,100
|
|
20240508,131000,331972484,1348,1348,1348,1348,0
|
|
20240508,130900,331972484,1348,1348,1350,1348,1011
|
|
20240508,130800,330609654,1350,1350,1350,1350,0
|
|
20240508,130700,330609654,1350,1350,1350,1350,35
|
|
20240508,130600,330562404,1350,1350,1350,1350,0
|
|
20240508,130500,330562404,1350,1350,1350,1350,1
|
|
20240508,130400,330561054,1345,1349,1349,1345,1582
|
|
20240508,130300,328430936,1349,1349,1349,1349,1418
|
|
20240508,130200,326518054,1349,1349,1349,1349,0
|
|
20240508,130100,326518054,1349,1349,1349,1349,2
|
|
20240508,130000,326515356,1349,1349,1349,1349,0
|
|
20240508,125900,326515356,1349,1349,1349,1349,0
|
|
20240508,125800,326515356,1349,1349,1349,1349,7
|
|
20240508,125700,326505913,1350,1350,1350,1350,1
|
|
20240508,125600,326504563,1350,1350,1350,1350,0
|
|
20240508,125500,326504563,1350,1350,1350,1350,3700
|
|
20240508,125400,321509563,1350,1350,1350,1350,0
|
|
20240508,125300,321509563,1350,1350,1350,1350,0
|
|
20240508,125200,321509563,1350,1350,1350,1350,1
|
|
20240508,125100,321508213,1345,1345,1345,1345,1076
|
|
20240508,125000,320060993,1350,1346,1350,1346,2108
|
|
20240508,124900,317223621,1346,1346,1346,1346,1013
|
|
20240508,124800,315860123,1347,1347,1347,1347,0
|
|
20240508,124700,315860123,1347,1347,1347,1347,100
|
|
20240508,124600,315725423,1353,1353,1353,1353,0
|
|
20240508,124500,315725423,1353,1353,1353,1353,0
|
|
20240508,124400,315725423,1353,1353,1353,1353,1
|
|
20240508,124300,315724070,1347,1347,1347,1347,1612
|
|
20240508,124200,313552706,1356,1356,1356,1356,0
|
|
20240508,124100,313552706,1356,1356,1356,1356,0
|
|
20240508,124000,313552706,1356,1356,1356,1356,0
|
|
20240508,123900,313552706,1356,1356,1356,1356,0
|
|
20240508,123800,313552706,1356,1356,1356,1356,0
|
|
20240508,123700,313552706,1356,1356,1356,1356,15
|
|
20240508,123600,313532366,1356,1356,1356,1356,0
|
|
20240508,123500,313532366,1356,1350,1356,1350,2319
|
|
20240508,123400,310401704,1350,1350,1350,1350,1
|
|
20240508,123300,310400354,1350,1350,1350,1350,182
|
|
20240508,123200,310154654,1356,1357,1357,1356,27
|
|
20240508,123100,310118027,1357,1350,1357,1350,30
|
|
20240508,123000,310077457,1357,1357,1357,1357,0
|
|
20240508,122900,310077457,1357,1355,1357,1355,1374
|
|
20240508,122800,308214698,1355,1355,1355,1355,0
|
|
20240508,122700,308214698,1355,1355,1355,1355,0
|
|
20240508,122600,308214698,1355,1355,1355,1355,0
|
|
20240508,122500,308214698,1355,1355,1355,1355,2000
|
|
20240508,122400,305504698,1355,1353,1355,1353,2002
|
|
20240508,122300,302795990,1355,1355,1355,1355,0
|
|
20240508,122200,302795990,1355,1355,1355,1355,0
|
|
20240508,122100,302795990,1355,1355,1355,1355,199
|
|
20240508,122000,302526345,1355,1355,1355,1355,0
|
|
20240508,121900,302526345,1355,1355,1355,1355,0
|
|
20240508,121800,302526345,1355,1353,1355,1353,197
|
|
20240508,121700,302259796,1355,1353,1355,1353,1345
|
|
20240508,121600,300439533,1353,1353,1353,1353,2001
|
|
20240508,121500,297732180,1345,1353,1353,1345,1221
|
|
20240508,121400,296087567,1353,1354,1355,1353,1575
|
|
20240508,121300,293954931,1353,1352,1353,1352,1225
|
|
20240508,121200,292297806,1351,1351,1351,1351,0
|
|
20240508,121100,292297806,1351,1351,1351,1351,500
|
|
20240508,121000,291622306,1351,1351,1351,1351,0
|
|
20240508,120900,291622306,1351,1351,1351,1351,0
|
|
20240508,120800,291622306,1351,1351,1351,1351,230
|
|
20240508,120700,291311576,1350,1350,1350,1350,70
|
|
20240508,120600,291217076,1350,1350,1350,1350,2000
|
|
20240508,120500,288517076,1350,1349,1350,1349,5011
|
|
20240508,120400,281752573,1349,1346,1349,1346,11
|
|
20240508,120300,281737764,1349,1349,1349,1349,1
|
|
20240508,120200,281736415,1346,1346,1346,1346,1
|
|
20240508,120100,281735069,1350,1350,1350,1350,0
|
|
20240508,120000,281735069,1350,1350,1350,1350,0
|
|
20240508,115900,281735069,1350,1346,1350,1346,927
|
|
20240508,115800,280487323,1351,1351,1351,1351,0
|
|
20240508,115700,280487323,1351,1351,1351,1351,0
|
|
20240508,115600,280487323,1351,1351,1351,1351,0
|
|
20240508,115500,280487323,1351,1351,1351,1351,0
|
|
20240508,115400,280487323,1351,1351,1351,1351,0
|
|
20240508,115300,280487323,1351,1351,1351,1351,0
|
|
20240508,115200,280487323,1351,1351,1351,1351,50
|
|
20240508,115100,280419773,1351,1351,1351,1351,101
|
|
20240508,115000,280283322,1351,1351,1351,1351,258
|
|
20240508,114900,279934764,1351,1347,1351,1347,3333
|
|
20240508,114800,275445197,1347,1351,1351,1347,4691
|
|
20240508,114700,269121558,1351,1353,1353,1351,1913
|
|
20240508,114600,266536933,1353,1353,1353,1353,8
|
|
20240508,114500,266526109,1353,1353,1353,1353,12
|
|
20240508,114400,266509873,1351,1351,1351,1351,500
|
|
20240508,114300,265834373,1354,1354,1354,1354,0
|
|
20240508,114200,265834373,1354,1354,1354,1354,0
|
|
20240508,114100,265834373,1354,1354,1354,1354,0
|
|
20240508,114000,265834373,1354,1354,1354,1354,1
|
|
20240508,113900,265833019,1350,1350,1350,1350,719
|
|
20240508,113800,264862369,1350,1350,1350,1350,1200
|
|
20240508,113700,263242369,1350,1350,1350,1350,28
|
|
20240508,113600,263204569,1354,1354,1354,1354,0
|
|
20240508,113500,263204569,1354,1353,1354,1353,79
|
|
20240508,113400,263097680,1353,1349,1353,1349,210
|
|
20240508,113300,262814350,1353,1353,1353,1353,0
|
|
20240508,113200,262814350,1353,1351,1353,1350,712
|
|
20240508,113100,261852614,1353,1351,1353,1350,2928
|
|
20240508,113000,257897284,1351,1351,1351,1351,0
|
|
20240508,112900,257897284,1351,1351,1351,1351,1
|
|
20240508,112800,257895933,1348,1348,1348,1348,0
|
|
20240508,112700,257895933,1348,1350,1350,1348,96
|
|
20240508,112600,257766337,1350,1350,1350,1350,1389
|
|
20240508,112500,255891187,1349,1349,1349,1349,0
|
|
20240508,112400,255891187,1349,1350,1350,1349,501
|
|
20240508,112300,255215337,1348,1348,1348,1348,0
|
|
20240508,112200,255215337,1348,1348,1348,1348,10
|
|
20240508,112100,255201857,1350,1350,1350,1350,100
|
|
20240508,112000,255066857,1348,1348,1348,1348,0
|
|
20240508,111900,255066857,1348,1348,1348,1348,200
|
|
20240508,111800,254797257,1348,1348,1348,1348,100
|
|
20240508,111700,254662457,1350,1350,1350,1350,0
|
|
20240508,111600,254662457,1350,1350,1350,1350,1
|
|
20240508,111500,254661107,1350,1350,1350,1350,0
|
|
20240508,111400,254661107,1350,1350,1350,1350,0
|
|
20240508,111300,254661107,1350,1350,1350,1350,10
|
|
20240508,111200,254647607,1350,1350,1350,1350,0
|
|
20240508,111100,254647607,1350,1350,1350,1350,0
|
|
20240508,111000,254647607,1350,1350,1350,1350,0
|
|
20240508,110900,254647607,1350,1350,1350,1350,200
|
|
20240508,110800,254377607,1350,1350,1350,1350,693
|
|
20240508,110700,253442057,1343,1343,1343,1343,0
|
|
20240508,110600,253442057,1343,1343,1343,1343,0
|
|
20240508,110500,253442057,1343,1346,1346,1343,1300
|
|
20240508,110400,251692685,1352,1352,1352,1352,150
|
|
20240508,110300,251489885,1352,1352,1352,1352,0
|
|
20240508,110200,251489885,1352,1352,1352,1352,388
|
|
20240508,110100,250965309,1352,1352,1352,1352,200
|
|
20240508,110000,250694909,1352,1352,1352,1352,0
|
|
20240508,105900,250694909,1352,1352,1352,1352,392
|
|
20240508,105800,250164925,1347,1347,1347,1347,500
|
|
20240508,105700,249491425,1347,1347,1347,1347,308
|
|
20240508,105600,249076549,1352,1352,1352,1352,1
|
|
20240508,105500,249075197,1348,1348,1348,1348,0
|
|
20240508,105400,249075197,1348,1348,1348,1348,500
|
|
20240508,105300,248401197,1352,1352,1352,1352,0
|
|
20240508,105200,248401197,1352,1352,1352,1352,0
|
|
20240508,105100,248401197,1352,1352,1352,1352,0
|
|
20240508,105000,248401197,1352,1352,1352,1352,1
|
|
20240508,104900,248399845,1349,1349,1349,1349,0
|
|
20240508,104800,248399845,1349,1349,1349,1349,192
|
|
20240508,104700,248140837,1349,1349,1349,1349,6
|
|
20240508,104600,248132743,1349,1349,1349,1349,400
|
|
20240508,104500,247593143,1347,1349,1349,1347,1669
|
|
20240508,104400,245343642,1350,1350,1350,1350,958
|
|
20240508,104300,244050342,1354,1350,1354,1350,100
|
|
20240508,104200,243915110,1350,1350,1350,1350,1987
|
|
20240508,104100,241232660,1355,1355,1355,1355,11
|
|
20240508,104000,241217755,1355,1354,1355,1354,2
|
|
20240508,103900,241215046,1349,1350,1354,1349,13128
|
|
20240508,103800,223490047,1350,1350,1350,1350,0
|
|
20240508,103700,223490047,1350,1350,1350,1350,0
|
|
20240508,103600,223490047,1350,1350,1350,1350,977
|
|
20240508,103500,222171097,1349,1349,1349,1349,100
|
|
20240508,103400,222036197,1350,1350,1350,1350,0
|
|
20240508,103300,222036197,1350,1349,1350,1349,100
|
|
20240508,103200,221901206,1349,1348,1349,1348,1328
|
|
20240508,103100,220109978,1348,1348,1348,1348,201
|
|
20240508,103000,219839030,1342,1344,1344,1342,3143
|
|
20240508,102900,215619182,1348,1348,1348,1348,0
|
|
20240508,102800,215619182,1348,1348,1348,1348,0
|
|
20240508,102700,215619182,1348,1348,1348,1348,0
|
|
20240508,102600,215619182,1348,1348,1348,1348,0
|
|
20240508,102500,215619182,1348,1348,1348,1348,2
|
|
20240508,102400,215616486,1348,1348,1348,1348,0
|
|
20240508,102300,215616486,1348,1348,1348,1348,0
|
|
20240508,102200,215616486,1348,1348,1348,1348,0
|
|
20240508,102100,215616486,1348,1348,1348,1348,900
|
|
20240508,102000,214403286,1348,1348,1348,1348,1000
|
|
20240508,101900,213055286,1349,1348,1349,1348,2000
|
|
20240508,101800,210358674,1339,1343,1343,1339,138
|
|
20240508,101700,210173458,1343,1343,1343,1343,1000
|
|
20240508,101600,208830458,1343,1342,1343,1342,230
|
|
20240508,101500,208521668,1342,1337,1342,1336,20010
|
|
20240508,101400,181788241,1338,1349,1349,1338,17480
|
|
20240508,101300,158314379,1350,1350,1350,1350,0
|
|
20240508,101200,158314379,1350,1349,1350,1349,550
|
|
20240508,101100,157572419,1348,1348,1348,1347,3601
|
|
20240508,101000,152721668,1349,1349,1349,1349,10
|
|
20240508,100900,152708178,1349,1349,1349,1349,13
|
|
20240508,100800,152690641,1350,1350,1350,1350,0
|
|
20240508,100700,152690641,1350,1349,1350,1349,777
|
|
20240508,100600,151642467,1349,1347,1349,1347,523
|
|
20240508,100500,150936948,1347,1347,1349,1347,1749
|
|
20240508,100400,148581039,1349,1349,1349,1349,116
|
|
20240508,100300,148424555,1349,1349,1349,1349,21
|
|
20240508,100200,148396226,1349,1350,1351,1349,15
|
|
20240508,100100,148375985,1350,1350,1350,1350,0
|
|
20240508,100000,148375985,1350,1349,1350,1347,17165
|
|
20240508,095900,125204106,1349,1349,1349,1349,685
|
|
20240508,095800,124280041,1349,1349,1349,1349,0
|
|
20240508,095700,124280041,1349,1345,1349,1344,13275
|
|
20240508,095600,106434437,1350,1350,1350,1350,0
|
|
20240508,095500,106434437,1350,1350,1350,1350,0
|
|
20240508,095400,106434437,1350,1345,1350,1345,4001
|
|
20240508,095300,101053087,1345,1346,1346,1345,1800
|
|
20240508,095200,98630725,1346,1344,1346,1344,2177
|
|
20240508,095100,95702883,1345,1350,1350,1345,1616
|
|
20240508,095000,93528092,1346,1350,1350,1346,12004
|
|
20240508,094900,77322708,1350,1350,1350,1350,0
|
|
20240508,094800,77322708,1350,1351,1354,1350,536
|
|
20240508,094700,76599095,1350,1350,1350,1350,1874
|
|
20240508,094600,74069195,1343,1350,1350,1343,52
|
|
20240508,094500,73999261,1350,1348,1350,1348,626
|
|
20240508,094400,73154659,1348,1348,1348,1348,555
|
|
20240508,094300,72406519,1348,1348,1348,1348,0
|
|
20240508,094200,72406519,1348,1348,1348,1348,2
|
|
20240508,094100,72403823,1348,1348,1348,1348,0
|
|
20240508,094000,72403823,1348,1348,1348,1348,0
|
|
20240508,093900,72403823,1348,1348,1348,1348,10
|
|
20240508,093800,72390343,1347,1347,1347,1347,0
|
|
20240508,093700,72390343,1347,1347,1347,1347,101
|
|
20240508,093600,72254296,1348,1348,1348,1348,0
|
|
20240508,093500,72254296,1348,1341,1348,1341,409
|
|
20240508,093400,71705813,1349,1349,1349,1349,0
|
|
20240508,093300,71705813,1349,1341,1349,1341,4
|
|
20240508,093200,71700441,1350,1350,1350,1350,0
|
|
20240508,093100,71700441,1350,1350,1350,1350,0
|
|
20240508,093000,71700441,1350,1350,1350,1350,0
|
|
20240508,092900,71700441,1350,1350,1350,1350,49
|
|
20240508,092800,71634291,1350,1350,1350,1350,0
|
|
20240508,092700,71634291,1350,1348,1350,1348,504
|
|
20240508,092600,70953894,1347,1333,1347,1332,2100
|
|
20240508,092500,68140207,1343,1342,1343,1342,1000
|
|
20240508,092400,66797264,1342,1341,1342,1341,2004
|
|
20240508,092300,64108946,1341,1341,1341,1341,1000
|
|
20240508,092200,62767946,1341,1338,1341,1331,5018
|
|
20240508,092100,56079897,1339,1341,1341,1339,550
|
|
20240508,092000,55343347,1341,1340,1341,1339,1288
|
|
20240508,091900,53617613,1341,1341,1341,1340,1258
|
|
20240508,091800,51930976,1347,1342,1347,1342,381
|
|
20240508,091700,51418362,1342,1342,1342,1342,812
|
|
20240508,091600,50328658,1340,1340,1340,1340,84
|
|
20240508,091500,50216098,1342,1340,1342,1340,2622
|
|
20240508,091400,46702214,1340,1340,1340,1340,100
|
|
20240508,091300,46568214,1340,1341,1341,1340,4755
|
|
20240508,091200,40195290,1354,1354,1354,1354,0
|
|
20240508,091100,40195290,1354,1347,1354,1341,3362
|
|
20240508,091000,35675745,1348,1351,1351,1348,3518
|
|
20240508,090900,30926142,1355,1350,1355,1350,1002
|
|
20240508,090800,29573432,1355,1357,1357,1350,3014
|
|
20240508,090700,25504457,1357,1350,1357,1350,578
|
|
20240508,090600,24723969,1350,1351,1351,1350,3586
|
|
20240508,090500,19879584,1359,1359,1359,1359,10
|
|
20240508,090400,19865994,1360,1360,1360,1359,2353
|
|
20240508,090300,16666914,1360,1359,1360,1359,3148
|
|
20240508,090200,12385809,1350,1357,1358,1350,4600
|
|
20240508,090100,6149118,1351,1354,1357,1351,1303
|
|
20240508,090000,4382460,1355,1357,1357,1355,3231
|