610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190700,431452740,4925,4925,4925,4925,3574
|
|
20240508,190600,431452740,4925,4925,4925,4925,0
|
|
20240508,190500,431452740,4925,4925,4925,4925,0
|
|
20240508,190400,431452740,4925,4925,4925,4925,0
|
|
20240508,190300,431452740,4925,4925,4925,4925,0
|
|
20240508,190200,431452740,4925,4925,4925,4925,0
|
|
20240508,190100,431452740,4925,4925,4925,4925,0
|
|
20240508,190000,431452740,4925,4925,4925,4925,0
|
|
20240508,185900,431452740,4925,4925,4925,4925,0
|
|
20240508,185800,431452740,4925,4925,4925,4925,0
|
|
20240508,185700,431452740,4925,4925,4925,4925,0
|
|
20240508,185600,431452740,4925,4925,4925,4925,0
|
|
20240508,185500,431452740,4925,4925,4925,4925,0
|
|
20240508,185400,431452740,4925,4925,4925,4925,0
|
|
20240508,185300,431452740,4925,4925,4925,4925,0
|
|
20240508,185200,431452740,4925,4925,4925,4925,0
|
|
20240508,185100,431452740,4925,4925,4925,4925,0
|
|
20240508,185000,431452740,4925,4925,4925,4925,0
|
|
20240508,184900,431452740,4925,4925,4925,4925,0
|
|
20240508,184800,431452740,4925,4925,4925,4925,0
|
|
20240508,184700,431452740,4925,4925,4925,4925,0
|
|
20240508,184600,431452740,4925,4925,4925,4925,0
|
|
20240508,184500,431452740,4925,4925,4925,4925,0
|
|
20240508,184400,431452740,4925,4925,4925,4925,0
|
|
20240508,184300,431452740,4925,4925,4925,4925,0
|
|
20240508,184200,431452740,4925,4925,4925,4925,0
|
|
20240508,184100,431452740,4925,4925,4925,4925,0
|
|
20240508,184000,431452740,4925,4925,4925,4925,0
|
|
20240508,183900,431452740,4925,4925,4925,4925,0
|
|
20240508,183800,431452740,4925,4925,4925,4925,0
|
|
20240508,183700,431452740,4925,4925,4925,4925,3574
|
|
20240508,183600,431452740,4925,4925,4925,4925,0
|
|
20240508,183500,431452740,4925,4925,4925,4925,0
|
|
20240508,183400,431452740,4925,4925,4925,4925,0
|
|
20240508,183300,431452740,4925,4925,4925,4925,0
|
|
20240508,183200,431452740,4925,4925,4925,4925,0
|
|
20240508,183100,431452740,4925,4925,4925,4925,0
|
|
20240508,183000,431452740,4925,4925,4925,4925,0
|
|
20240508,182900,431452740,4925,4925,4925,4925,0
|
|
20240508,182800,431452740,4925,4925,4925,4925,0
|
|
20240508,182700,431452740,4925,4925,4925,4925,0
|
|
20240508,182600,431452740,4925,4925,4925,4925,0
|
|
20240508,182500,431452740,4925,4925,4925,4925,0
|
|
20240508,182400,431452740,4925,4925,4925,4925,0
|
|
20240508,182300,431452740,4925,4925,4925,4925,0
|
|
20240508,182200,431452740,4925,4925,4925,4925,0
|
|
20240508,182100,431452740,4925,4925,4925,4925,0
|
|
20240508,182000,431452740,4925,4925,4925,4925,0
|
|
20240508,181900,431452740,4925,4925,4925,4925,0
|
|
20240508,181800,431452740,4925,4925,4925,4925,0
|
|
20240508,181700,431452740,4925,4925,4925,4925,0
|
|
20240508,181600,431452740,4925,4925,4925,4925,0
|
|
20240508,181500,431452740,4925,4925,4925,4925,0
|
|
20240508,181400,431452740,4925,4925,4925,4925,0
|
|
20240508,181300,431452740,4925,4925,4925,4925,0
|
|
20240508,181200,431452740,4925,4925,4925,4925,0
|
|
20240508,181100,431452740,4925,4925,4925,4925,0
|
|
20240508,181000,431452740,4925,4925,4925,4925,0
|
|
20240508,180900,431452740,4925,4925,4925,4925,0
|
|
20240508,180800,431452740,4925,4925,4925,4925,0
|
|
20240508,180700,431452740,4925,4925,4925,4925,3574
|
|
20240508,180600,431452740,4925,4925,4925,4925,0
|
|
20240508,180500,431452740,4925,4925,4925,4925,0
|
|
20240508,180400,431452740,4925,4925,4925,4925,0
|
|
20240508,180300,431452740,4925,4925,4925,4925,0
|
|
20240508,180200,431452740,4925,4925,4925,4925,0
|
|
20240508,180100,431452740,4925,4925,4925,4925,0
|
|
20240508,180000,431452740,4925,4925,4925,4925,0
|
|
20240508,175900,431452740,4925,4925,4925,4925,0
|
|
20240508,175800,431452740,4925,4925,4925,4925,0
|
|
20240508,175700,431452740,4925,4925,4925,4925,0
|
|
20240508,175600,431452740,4925,4925,4925,4925,0
|
|
20240508,175500,431452740,4925,4925,4925,4925,0
|
|
20240508,175400,431452740,4925,4925,4925,4925,0
|
|
20240508,175300,431452740,4925,4925,4925,4925,0
|
|
20240508,175200,431452740,4925,4925,4925,4925,0
|
|
20240508,175100,431452740,4925,4925,4925,4925,0
|
|
20240508,175000,431452740,4925,4925,4925,4925,0
|
|
20240508,174900,431452740,4925,4925,4925,4925,0
|
|
20240508,174800,431452740,4925,4925,4925,4925,0
|
|
20240508,174700,431452740,4925,4925,4925,4925,0
|
|
20240508,174600,431452740,4925,4925,4925,4925,0
|
|
20240508,174500,431452740,4925,4925,4925,4925,0
|
|
20240508,174400,431452740,4925,4925,4925,4925,0
|
|
20240508,174300,431452740,4925,4925,4925,4925,0
|
|
20240508,174200,431452740,4925,4925,4925,4925,0
|
|
20240508,174100,431452740,4925,4925,4925,4925,0
|
|
20240508,174000,431452740,4925,4925,4925,4925,0
|
|
20240508,173900,431452740,4925,4925,4925,4925,0
|
|
20240508,173800,431452740,4925,4925,4925,4925,0
|
|
20240508,173700,431452740,4925,4925,4925,4925,3574
|
|
20240508,173600,431452740,4925,4925,4925,4925,0
|
|
20240508,173500,431452740,4925,4925,4925,4925,0
|
|
20240508,173400,431452740,4925,4925,4925,4925,0
|
|
20240508,173300,431452740,4925,4925,4925,4925,0
|
|
20240508,173200,431452740,4925,4925,4925,4925,0
|
|
20240508,173100,431452740,4925,4925,4925,4925,0
|
|
20240508,173000,431452740,4925,4925,4925,4925,0
|
|
20240508,172900,431452740,4925,4925,4925,4925,0
|
|
20240508,172800,431452740,4925,4925,4925,4925,0
|
|
20240508,172700,431452740,4925,4925,4925,4925,0
|
|
20240508,172600,431452740,4925,4925,4925,4925,0
|
|
20240508,172500,431452740,4925,4925,4925,4925,0
|
|
20240508,172400,431452740,4925,4925,4925,4925,0
|
|
20240508,172300,431452740,4925,4925,4925,4925,0
|
|
20240508,172200,431452740,4925,4925,4925,4925,0
|
|
20240508,172100,431452740,4925,4925,4925,4925,0
|
|
20240508,172000,431452740,4925,4925,4925,4925,0
|
|
20240508,171900,431452740,4925,4925,4925,4925,0
|
|
20240508,171800,431452740,4925,4925,4925,4925,0
|
|
20240508,171700,431452740,4925,4925,4925,4925,0
|
|
20240508,171600,431452740,4925,4925,4925,4925,0
|
|
20240508,171500,431452740,4925,4925,4925,4925,0
|
|
20240508,171400,431452740,4925,4925,4925,4925,0
|
|
20240508,171300,431452740,4925,4925,4925,4925,0
|
|
20240508,171200,431452740,4925,4925,4925,4925,0
|
|
20240508,171100,431452740,4925,4925,4925,4925,0
|
|
20240508,171000,431452740,4925,4925,4925,4925,0
|
|
20240508,170900,431452740,4925,4925,4925,4925,0
|
|
20240508,170800,431452740,4925,4925,4925,4925,0
|
|
20240508,170700,431452740,4925,4925,4925,4925,3574
|
|
20240508,170600,431452740,4925,4925,4925,4925,0
|
|
20240508,170500,431452740,4925,4925,4925,4925,0
|
|
20240508,170400,431452740,4925,4925,4925,4925,0
|
|
20240508,170300,431452740,4925,4925,4925,4925,0
|
|
20240508,170200,431452740,4925,4925,4925,4925,0
|
|
20240508,170100,431452740,4925,4925,4925,4925,0
|
|
20240508,170000,431452740,4925,4925,4925,4925,0
|
|
20240508,165900,431452740,4925,4925,4925,4925,0
|
|
20240508,165800,431452740,4925,4925,4925,4925,0
|
|
20240508,165700,431452740,4925,4925,4925,4925,0
|
|
20240508,165600,431452740,4925,4925,4925,4925,0
|
|
20240508,165500,431452740,4925,4925,4925,4925,0
|
|
20240508,165400,431452740,4925,4925,4925,4925,0
|
|
20240508,165300,431452740,4925,4925,4925,4925,0
|
|
20240508,165200,431452740,4925,4925,4925,4925,0
|
|
20240508,165100,431452740,4925,4925,4925,4925,0
|
|
20240508,165000,431452740,4925,4925,4925,4925,0
|
|
20240508,164900,431452740,4925,4925,4925,4925,0
|
|
20240508,164800,431452740,4925,4925,4925,4925,0
|
|
20240508,164700,431452740,4925,4925,4925,4925,0
|
|
20240508,164600,431452740,4925,4925,4925,4925,0
|
|
20240508,164500,431452740,4925,4925,4925,4925,0
|
|
20240508,164400,431452740,4925,4925,4925,4925,0
|
|
20240508,164300,431452740,4925,4925,4925,4925,0
|
|
20240508,164200,431452740,4925,4925,4925,4925,0
|
|
20240508,164100,431452740,4925,4925,4925,4925,0
|
|
20240508,164000,431452740,4925,4925,4925,4925,0
|
|
20240508,163900,431452740,4925,4925,4925,4925,0
|
|
20240508,163800,431452740,4925,4925,4925,4925,0
|
|
20240508,163700,431452740,4925,4925,4925,4925,3574
|
|
20240508,163600,431452740,4925,4925,4925,4925,0
|
|
20240508,163500,431452740,4925,4925,4925,4925,0
|
|
20240508,163400,431452740,4925,4925,4925,4925,0
|
|
20240508,163300,431452740,4925,4925,4925,4925,0
|
|
20240508,163200,431452740,4925,4925,4925,4925,0
|
|
20240508,163100,431452740,4925,4925,4925,4925,0
|
|
20240508,163000,431452740,4925,4925,4925,4925,0
|
|
20240508,162900,431452740,4925,4925,4925,4925,0
|
|
20240508,162800,431452740,4925,4925,4925,4925,0
|
|
20240508,162700,431452740,4925,4925,4925,4925,0
|
|
20240508,162600,431452740,4925,4925,4925,4925,0
|
|
20240508,162500,431452740,4925,4925,4925,4925,0
|
|
20240508,162400,431452740,4925,4925,4925,4925,0
|
|
20240508,162300,431452740,4925,4925,4925,4925,0
|
|
20240508,162200,431452740,4925,4925,4925,4925,0
|
|
20240508,162100,431452740,4925,4925,4925,4925,0
|
|
20240508,162000,431452740,4925,4925,4925,4925,0
|
|
20240508,161900,431452740,4925,4925,4925,4925,0
|
|
20240508,161800,431452740,4925,4925,4925,4925,0
|
|
20240508,161700,431452740,4925,4925,4925,4925,0
|
|
20240508,161600,431452740,4925,4925,4925,4925,0
|
|
20240508,161500,431452740,4925,4925,4925,4925,0
|
|
20240508,161400,431452740,4925,4925,4925,4925,0
|
|
20240508,161300,431452740,4925,4925,4925,4925,0
|
|
20240508,161200,431452740,4925,4925,4925,4925,0
|
|
20240508,161100,431452740,4925,4925,4925,4925,0
|
|
20240508,161000,431452740,4925,4925,4925,4925,0
|
|
20240508,160900,431452740,4925,4925,4925,4925,0
|
|
20240508,160800,431452740,4925,4925,4925,4925,0
|
|
20240508,160700,431452740,4925,4925,4925,4925,3574
|
|
20240508,160600,431452740,4925,4925,4925,4925,0
|
|
20240508,160500,431452740,4925,4925,4925,4925,0
|
|
20240508,160400,431452740,4925,4925,4925,4925,0
|
|
20240508,160300,431452740,4925,4925,4925,4925,0
|
|
20240508,160200,431452740,4925,4925,4925,4925,0
|
|
20240508,160100,431452740,4925,4925,4925,4925,0
|
|
20240508,160000,431452740,4925,4925,4925,4925,0
|
|
20240508,155900,431452740,4925,4925,4925,4925,0
|
|
20240508,155800,431452740,4925,4925,4925,4925,0
|
|
20240508,155700,431452740,4925,4925,4925,4925,0
|
|
20240508,155600,431452740,4925,4925,4925,4925,0
|
|
20240508,155500,431452740,4925,4925,4925,4925,0
|
|
20240508,155400,431452740,4925,4925,4925,4925,0
|
|
20240508,155300,431452740,4925,4925,4925,4925,0
|
|
20240508,155200,431452740,4925,4925,4925,4925,0
|
|
20240508,155100,431452740,4925,4925,4925,4925,0
|
|
20240508,155000,431452740,4925,4925,4925,4925,0
|
|
20240508,154900,431452740,4925,4925,4925,4925,0
|
|
20240508,154800,431452740,4925,4925,4925,4925,0
|
|
20240508,154700,431452740,4925,4925,4925,4925,0
|
|
20240508,154600,431452740,4925,4925,4925,4925,0
|
|
20240508,154500,431452740,4925,4925,4925,4925,0
|
|
20240508,154400,431452740,4925,4925,4925,4925,0
|
|
20240508,154300,431452740,4925,4925,4925,4925,0
|
|
20240508,154200,431452740,4925,4925,4925,4925,0
|
|
20240508,154100,431452740,4925,4925,4925,4925,0
|
|
20240508,154000,431452740,4925,4925,4925,4925,0
|
|
20240508,153900,431452740,4925,4925,4925,4925,0
|
|
20240508,153800,431452740,4925,4925,4925,4925,0
|
|
20240508,153700,431452740,4925,4925,4925,4925,3574
|
|
20240508,153600,431452740,4925,4925,4925,4925,0
|
|
20240508,153500,431452740,4925,4925,4925,4925,0
|
|
20240508,153400,431452740,4925,4925,4925,4925,0
|
|
20240508,153300,431452740,4925,4925,4925,4925,0
|
|
20240508,153200,431452740,4925,4925,4925,4925,0
|
|
20240508,153100,431452740,4925,4925,4925,4925,0
|
|
20240508,153000,431452740,4925,4925,4925,4925,3574
|
|
20240508,152900,413850790,4925,4925,4925,4925,0
|
|
20240508,152800,413850790,4925,4925,4925,4925,0
|
|
20240508,152700,413850790,4925,4925,4925,4925,0
|
|
20240508,152600,413850790,4925,4925,4925,4925,0
|
|
20240508,152500,413850790,4925,4925,4925,4925,0
|
|
20240508,152400,413850790,4925,4925,4925,4925,0
|
|
20240508,152300,413850790,4925,4925,4925,4925,0
|
|
20240508,152200,413850790,4925,4925,4925,4925,0
|
|
20240508,152100,413850790,4925,4925,4925,4925,0
|
|
20240508,152000,413850790,4925,4925,4925,4925,0
|
|
20240508,151900,413850790,4925,4925,4925,4925,243
|
|
20240508,151800,412654015,4925,4925,4925,4925,1
|
|
20240508,151700,412649090,4925,4930,4930,4925,98
|
|
20240508,151600,412166305,4940,4930,4940,4930,159
|
|
20240508,151500,411380935,4930,4930,4930,4930,47
|
|
20240508,151400,411149225,4945,4940,4945,4940,7
|
|
20240508,151300,411114635,4930,4930,4930,4930,20
|
|
20240508,151200,411016035,4930,4930,4930,4930,198
|
|
20240508,151100,410039895,4945,4945,4945,4945,17
|
|
20240508,151000,409955830,4945,4945,4945,4945,0
|
|
20240508,150900,409955830,4945,4945,4945,4945,2
|
|
20240508,150800,409945940,4915,4915,4915,4915,0
|
|
20240508,150700,409945940,4915,4915,4915,4915,101
|
|
20240508,150600,409449525,4920,4920,4920,4920,415
|
|
20240508,150500,407407725,4915,4950,4950,4915,50
|
|
20240508,150400,407161415,4950,4950,4950,4950,0
|
|
20240508,150300,407161415,4950,4950,4950,4950,16
|
|
20240508,150200,407082215,4950,4950,4950,4950,20
|
|
20240508,150100,406983215,4950,4950,4950,4950,51
|
|
20240508,150000,406730765,4950,4950,4950,4950,0
|
|
20240508,145900,406730765,4950,4915,4950,4915,2136
|
|
20240508,145800,396180380,4915,4915,4915,4915,250
|
|
20240508,145700,394951630,4915,4935,4935,4915,708
|
|
20240508,145600,391469850,4935,4935,4935,4935,16
|
|
20240508,145500,391390890,4935,4935,4935,4935,0
|
|
20240508,145400,391390890,4935,4935,4935,4935,0
|
|
20240508,145300,391390890,4935,4935,4935,4915,117
|
|
20240508,145200,390815280,4935,4935,4935,4935,50
|
|
20240508,145100,390568530,4940,4940,4940,4940,0
|
|
20240508,145000,390568530,4940,4940,4940,4940,86
|
|
20240508,144900,390143690,4940,4940,4940,4940,0
|
|
20240508,144800,390143690,4940,4940,4940,4940,0
|
|
20240508,144700,390143690,4940,4940,4940,4940,16
|
|
20240508,144600,390064650,4940,4940,4940,4940,0
|
|
20240508,144500,390064650,4940,4940,4940,4940,100
|
|
20240508,144400,389570650,4940,4940,4940,4940,16
|
|
20240508,144300,389491610,4940,4940,4940,4940,0
|
|
20240508,144200,389491610,4940,4940,4940,4940,3
|
|
20240508,144100,389476790,4940,4940,4940,4940,16
|
|
20240508,144000,389397750,4940,4940,4940,4940,0
|
|
20240508,143900,389397750,4940,4940,4940,4940,0
|
|
20240508,143800,389397750,4940,4935,4940,4935,3
|
|
20240508,143700,389382935,4895,4925,4940,4890,2902
|
|
20240508,143600,375160955,4905,4905,4905,4905,0
|
|
20240508,143500,375160955,4905,4905,4905,4905,0
|
|
20240508,143400,375160955,4905,4905,4905,4905,32
|
|
20240508,143300,375003995,4905,4905,4905,4905,0
|
|
20240508,143200,375003995,4905,4905,4905,4905,0
|
|
20240508,143100,375003995,4905,4905,4905,4905,274
|
|
20240508,143000,373660025,4905,4905,4905,4905,0
|
|
20240508,142900,373660025,4905,4905,4905,4905,0
|
|
20240508,142800,373660025,4905,4910,4910,4905,467
|
|
20240508,142700,371368890,4905,4905,4905,4905,310
|
|
20240508,142600,369848340,4935,4935,4935,4935,16
|
|
20240508,142500,369769380,4935,4935,4935,4935,0
|
|
20240508,142400,369769380,4935,4935,4935,4935,0
|
|
20240508,142300,369769380,4935,4935,4935,4935,16
|
|
20240508,142200,369690420,4935,4935,4935,4935,0
|
|
20240508,142100,369690420,4935,4935,4935,4935,0
|
|
20240508,142000,369690420,4935,4935,4935,4935,16
|
|
20240508,141900,369611460,4935,4930,4935,4930,31
|
|
20240508,141800,369458480,4910,4910,4910,4910,0
|
|
20240508,141700,369458480,4910,4925,4925,4910,539
|
|
20240508,141600,366811150,4925,4925,4925,4925,0
|
|
20240508,141500,366811150,4925,4915,4925,4915,219
|
|
20240508,141400,365734505,4920,4925,4925,4920,188
|
|
20240508,141300,364808660,4925,4925,4925,4925,74
|
|
20240508,141200,364444210,4930,4930,4930,4930,22
|
|
20240508,141100,364335750,4930,4930,4930,4930,16
|
|
20240508,141000,364256870,4930,4925,4930,4925,190
|
|
20240508,140900,363320175,4930,4930,4930,4930,0
|
|
20240508,140800,363320175,4930,4930,4930,4930,246
|
|
20240508,140700,362107395,4930,4930,4930,4930,0
|
|
20240508,140600,362107395,4930,4930,4930,4930,0
|
|
20240508,140500,362107395,4930,4940,4940,4930,182
|
|
20240508,140400,361209965,4940,4940,4940,4940,0
|
|
20240508,140300,361209965,4940,4940,4940,4940,0
|
|
20240508,140200,361209965,4940,4940,4940,4940,16
|
|
20240508,140100,361130925,4940,4940,4940,4940,0
|
|
20240508,140000,361130925,4940,4930,4940,4930,177
|
|
20240508,135900,360258295,4940,4935,4940,4935,169
|
|
20240508,135800,359424275,4925,4925,4925,4925,0
|
|
20240508,135700,359424275,4925,4930,4930,4925,41
|
|
20240508,135600,359222240,4930,4940,4940,4930,187
|
|
20240508,135500,358299510,4940,4940,4940,4940,0
|
|
20240508,135400,358299510,4940,4940,4940,4940,269
|
|
20240508,135300,356970650,4935,4935,4935,4935,0
|
|
20240508,135200,356970650,4935,4935,4935,4935,0
|
|
20240508,135100,356970650,4935,4935,4935,4935,70
|
|
20240508,135000,356625200,4940,4940,4940,4940,116
|
|
20240508,134900,356052160,4940,4925,4940,4925,3000
|
|
20240508,134800,341262715,4925,4925,4925,4925,1
|
|
20240508,134700,341257790,4925,4925,4925,4925,66
|
|
20240508,134600,340932740,4930,4930,4930,4930,0
|
|
20240508,134500,340932740,4930,4930,4930,4930,0
|
|
20240508,134400,340932740,4930,4925,4930,4925,67
|
|
20240508,134300,340602755,4915,4915,4915,4915,119
|
|
20240508,134200,340017870,4915,4915,4915,4915,1
|
|
20240508,134100,340012955,4915,4915,4915,4915,16
|
|
20240508,134000,339934315,4915,4915,4915,4915,0
|
|
20240508,133900,339934315,4915,4915,4915,4915,0
|
|
20240508,133800,339934315,4915,4920,4920,4915,66
|
|
20240508,133700,339609845,4920,4915,4920,4915,150
|
|
20240508,133600,338872345,4920,4925,4925,4920,149
|
|
20240508,133500,338139260,4920,4920,4920,4920,50
|
|
20240508,133400,337893260,4920,4920,4920,4920,0
|
|
20240508,133300,337893260,4920,4920,4920,4920,40
|
|
20240508,133200,337696460,4925,4925,4925,4910,187
|
|
20240508,133100,336777300,4925,4925,4925,4925,0
|
|
20240508,133000,336777300,4925,4920,4925,4920,1243
|
|
20240508,132900,330660335,4920,4910,4920,4910,2366
|
|
20240508,132800,319030770,4910,4910,4910,4910,100
|
|
20240508,132700,318539770,4910,4910,4910,4910,102
|
|
20240508,132600,318038950,4910,4910,4910,4910,2
|
|
20240508,132500,318029130,4895,4905,4905,4895,300
|
|
20240508,132400,316560020,4905,4905,4910,4905,323
|
|
20240508,132300,314975700,4910,4910,4910,4910,50
|
|
20240508,132200,314730200,4905,4910,4910,4905,91
|
|
20240508,132100,314283545,4910,4910,4910,4910,0
|
|
20240508,132000,314283545,4910,4910,4910,4910,16
|
|
20240508,131900,314204985,4910,4910,4910,4910,136
|
|
20240508,131800,313537225,4910,4910,4915,4910,202
|
|
20240508,131700,312545400,4910,4910,4910,4910,10
|
|
20240508,131600,312496300,4910,4910,4910,4905,155
|
|
20240508,131500,311735500,4910,4910,4910,4910,1
|
|
20240508,131400,311730590,4910,4915,4915,4910,218
|
|
20240508,131300,310659620,4915,4915,4915,4915,0
|
|
20240508,131200,310659620,4915,4915,4915,4915,1330
|
|
20240508,131100,304122670,4915,4915,4915,4915,16
|
|
20240508,131000,304044030,4915,4915,4915,4915,0
|
|
20240508,130900,304044030,4915,4915,4915,4915,0
|
|
20240508,130800,304044030,4915,4915,4915,4915,21
|
|
20240508,130700,303940815,4905,4905,4905,4905,254
|
|
20240508,130600,302694945,4915,4915,4915,4915,1
|
|
20240508,130500,302690030,4915,4915,4915,4915,16
|
|
20240508,130400,302611390,4915,4915,4915,4915,0
|
|
20240508,130300,302611390,4915,4915,4915,4915,100
|
|
20240508,130200,302119890,4915,4915,4915,4915,16
|
|
20240508,130100,302041250,4915,4915,4915,4915,0
|
|
20240508,130000,302041250,4915,4905,4915,4905,369
|
|
20240508,125900,300231275,4920,4910,4920,4910,842
|
|
20240508,125800,296095795,4910,4910,4910,4910,0
|
|
20240508,125700,296095795,4910,4910,4910,4910,0
|
|
20240508,125600,296095795,4910,4910,4910,4910,16
|
|
20240508,125500,296017235,4910,4910,4910,4910,0
|
|
20240508,125400,296017235,4910,4910,4910,4910,1
|
|
20240508,125300,296012325,4910,4910,4910,4910,2
|
|
20240508,125200,296002505,4900,4900,4900,4900,0
|
|
20240508,125100,296002505,4900,4900,4900,4900,0
|
|
20240508,125000,296002505,4900,4900,4900,4900,21
|
|
20240508,124900,295899605,4900,4900,4900,4900,0
|
|
20240508,124800,295899605,4900,4900,4900,4900,1
|
|
20240508,124700,295894705,4900,4900,4900,4900,67
|
|
20240508,124600,295566405,4900,4895,4900,4895,32
|
|
20240508,124500,295409610,4895,4895,4895,4895,0
|
|
20240508,124400,295409610,4895,4895,4895,4895,0
|
|
20240508,124300,295409610,4895,4895,4895,4895,50
|
|
20240508,124200,295164860,4900,4905,4905,4900,102
|
|
20240508,124100,294664810,4905,4910,4910,4905,26
|
|
20240508,124000,294537200,4910,4910,4910,4910,0
|
|
20240508,123900,294537200,4910,4910,4910,4910,103
|
|
20240508,123800,294031470,4910,4910,4910,4910,67
|
|
20240508,123700,293702500,4910,4910,4910,4910,0
|
|
20240508,123600,293702500,4910,4910,4910,4910,15
|
|
20240508,123500,293628850,4910,4910,4910,4910,26
|
|
20240508,123400,293501190,4910,4910,4910,4910,0
|
|
20240508,123300,293501190,4910,4910,4910,4910,0
|
|
20240508,123200,293501190,4910,4910,4910,4910,16
|
|
20240508,123100,293422630,4910,4910,4910,4910,4
|
|
20240508,123000,293402990,4910,4900,4910,4900,141
|
|
20240508,122900,292712080,4900,4900,4900,4900,16
|
|
20240508,122800,292633680,4900,4900,4900,4900,3
|
|
20240508,122700,292618980,4900,4900,4900,4900,385
|
|
20240508,122600,290732480,4900,4900,4900,4900,38
|
|
20240508,122500,290546280,4900,4900,4900,4900,0
|
|
20240508,122400,290546280,4900,4900,4900,4900,1
|
|
20240508,122300,290541380,4900,4900,4900,4900,18
|
|
20240508,122200,290453180,4900,4900,4900,4900,0
|
|
20240508,122100,290453180,4900,4900,4900,4900,1
|
|
20240508,122000,290448280,4900,4900,4900,4900,17
|
|
20240508,121900,290364980,4900,4900,4900,4900,20
|
|
20240508,121800,290266980,4900,4900,4900,4900,41
|
|
20240508,121700,290066080,4900,4900,4900,4900,17
|
|
20240508,121600,289982780,4900,4900,4900,4900,82
|
|
20240508,121500,289580980,4900,4900,4900,4900,0
|
|
20240508,121400,289580980,4900,4900,4900,4900,17
|
|
20240508,121300,289497680,4900,4900,4900,4900,0
|
|
20240508,121200,289497680,4900,4900,4900,4900,1
|
|
20240508,121100,289492780,4900,4900,4900,4900,17
|
|
20240508,121000,289409480,4900,4900,4900,4900,0
|
|
20240508,120900,289409480,4900,4900,4900,4900,0
|
|
20240508,120800,289409480,4900,4900,4900,4900,17
|
|
20240508,120700,289326180,4900,4900,4900,4900,10
|
|
20240508,120600,289277180,4900,4885,4900,4885,14
|
|
20240508,120500,289208775,4900,4885,4900,4885,82
|
|
20240508,120400,288808175,4885,4895,4895,4885,817
|
|
20240508,120300,284813940,4900,4900,4900,4900,0
|
|
20240508,120200,284813940,4900,4900,4900,4900,17
|
|
20240508,120100,284730640,4900,4900,4900,4900,20
|
|
20240508,120000,284632640,4900,4900,4900,4900,1
|
|
20240508,115900,284627740,4900,4900,4900,4900,24
|
|
20240508,115800,284510140,4900,4900,4900,4900,349
|
|
20240508,115700,282800040,4910,4910,4910,4910,0
|
|
20240508,115600,282800040,4910,4910,4910,4910,17
|
|
20240508,115500,282716570,4910,4910,4910,4910,0
|
|
20240508,115400,282716570,4910,4910,4910,4910,1
|
|
20240508,115300,282711660,4910,4910,4910,4910,17
|
|
20240508,115200,282628190,4910,4910,4910,4910,0
|
|
20240508,115100,282628190,4910,4910,4910,4910,68
|
|
20240508,115000,282294310,4910,4910,4910,4910,17
|
|
20240508,114900,282210840,4910,4910,4910,4910,0
|
|
20240508,114800,282210840,4910,4910,4910,4910,1
|
|
20240508,114700,282205930,4910,4910,4910,4910,147
|
|
20240508,114600,281484160,4910,4910,4910,4910,11
|
|
20240508,114500,281430150,4910,4910,4910,4910,0
|
|
20240508,114400,281430150,4910,4910,4910,4910,247
|
|
20240508,114300,280217380,4910,4910,4910,4910,0
|
|
20240508,114200,280217380,4910,4910,4910,4910,1
|
|
20240508,114100,280212470,4900,4900,4900,4900,0
|
|
20240508,114000,280212470,4900,4900,4900,4900,62
|
|
20240508,113900,279908670,4910,4900,4910,4900,102
|
|
20240508,113800,279408850,4900,4900,4900,4900,43
|
|
20240508,113700,279198150,4900,4900,4900,4900,5
|
|
20240508,113600,279173650,4900,4910,4910,4900,2
|
|
20240508,113500,279163840,4910,4910,4910,4910,33
|
|
20240508,113400,279001810,4900,4900,4900,4900,5
|
|
20240508,113300,278977310,4895,4910,4910,4895,131
|
|
20240508,113200,278335040,4900,4900,4900,4900,0
|
|
20240508,113100,278335040,4900,4900,4900,4900,0
|
|
20240508,113000,278335040,4900,4900,4900,4900,17
|
|
20240508,112900,278251740,4920,4915,4920,4915,37
|
|
20240508,112800,278069880,4920,4920,4920,4920,0
|
|
20240508,112700,278069880,4920,4920,4920,4920,0
|
|
20240508,112600,278069880,4920,4920,4920,4920,17
|
|
20240508,112500,277986240,4920,4920,4920,4920,115
|
|
20240508,112400,277420440,4900,4900,4900,4900,0
|
|
20240508,112300,277420440,4900,4900,4900,4900,10
|
|
20240508,112200,277371440,4900,4900,4900,4900,1
|
|
20240508,112100,277366540,4920,4900,4920,4900,303
|
|
20240508,112000,275881760,4900,4920,4920,4900,217
|
|
20240508,111900,274818120,4920,4920,4920,4920,19
|
|
20240508,111800,274724640,4920,4920,4920,4920,0
|
|
20240508,111700,274724640,4920,4920,4920,4920,17
|
|
20240508,111600,274641000,4920,4920,4920,4920,0
|
|
20240508,111500,274641000,4920,4920,4920,4920,0
|
|
20240508,111400,274641000,4920,4920,4920,4920,5
|
|
20240508,111300,274616400,4895,4900,4900,4895,35
|
|
20240508,111200,274445000,4925,4925,4925,4925,1
|
|
20240508,111100,274440075,4925,4925,4925,4925,17
|
|
20240508,111000,274356350,4925,4925,4925,4925,0
|
|
20240508,110900,274356350,4925,4925,4925,4925,0
|
|
20240508,110800,274356350,4925,4925,4925,4925,17
|
|
20240508,110700,274272625,4925,4925,4925,4925,0
|
|
20240508,110600,274272625,4925,4925,4925,4925,755
|
|
20240508,110500,270554250,4925,4925,4925,4925,18
|
|
20240508,110400,270465600,4925,4925,4925,4925,102
|
|
20240508,110300,269963250,4925,4925,4925,4925,0
|
|
20240508,110200,269963250,4925,4925,4925,4925,17
|
|
20240508,110100,269879525,4925,4925,4925,4925,0
|
|
20240508,110000,269879525,4925,4925,4925,4925,0
|
|
20240508,105900,269879525,4925,4910,4925,4910,124
|
|
20240508,105800,269270075,4895,4895,4895,4895,0
|
|
20240508,105700,269270075,4895,4895,4895,4895,0
|
|
20240508,105600,269270075,4895,4910,4910,4895,1298
|
|
20240508,105500,262916110,4910,4900,4910,4895,209
|
|
20240508,105400,261892780,4915,4915,4915,4915,1
|
|
20240508,105300,261887865,4890,4890,4890,4890,0
|
|
20240508,105200,261887865,4890,4915,4915,4890,51
|
|
20240508,105100,261638040,4925,4925,4925,4925,0
|
|
20240508,105000,261638040,4925,4915,4925,4915,125
|
|
20240508,104900,261023465,4915,4910,4915,4910,205
|
|
20240508,104800,260016900,4910,4905,4910,4885,1021
|
|
20240508,104700,255018210,4910,4910,4910,4910,57
|
|
20240508,104600,254738340,4910,4910,4910,4910,302
|
|
20240508,104500,253255520,4915,4915,4915,4915,0
|
|
20240508,104400,253255520,4915,4915,4915,4915,17
|
|
20240508,104300,253171965,4915,4910,4915,4910,278
|
|
20240508,104200,251806595,4915,4915,4915,4915,558
|
|
20240508,104100,249064025,4915,4925,4925,4915,60
|
|
20240508,104000,248768905,4925,4925,4925,4920,11
|
|
20240508,103900,248714735,4925,4920,4925,4920,65
|
|
20240508,103800,248394720,4915,4915,4915,4915,25
|
|
20240508,103700,248271845,4915,4915,4915,4915,176
|
|
20240508,103600,247406805,4915,4925,4925,4915,1746
|
|
20240508,103500,238819455,4930,4930,4930,4930,17
|
|
20240508,103400,238735645,4930,4935,4935,4930,618
|
|
20240508,103300,235688855,4940,4935,4940,4935,567
|
|
20240508,103200,232887895,4935,4935,4935,4930,491
|
|
20240508,103100,230464930,4935,4935,4935,4935,0
|
|
20240508,103000,230464930,4935,4935,4935,4935,2
|
|
20240508,102900,230455060,4940,4930,4940,4930,25
|
|
20240508,102800,230331750,4930,4940,4940,4930,26
|
|
20240508,102700,230203360,4940,4940,4940,4940,0
|
|
20240508,102600,230203360,4940,4935,4940,4935,219
|
|
20240508,102500,229121540,4945,4945,4945,4945,0
|
|
20240508,102400,229121540,4945,4945,4945,4945,0
|
|
20240508,102300,229121540,4945,4945,4945,4945,17
|
|
20240508,102200,229037475,4945,4945,4945,4945,1
|
|
20240508,102100,229032530,4945,4945,4945,4945,0
|
|
20240508,102000,229032530,4945,4950,4950,4930,1479
|
|
20240508,101900,221740615,4950,4935,4950,4925,1003
|
|
20240508,101800,216796635,4960,4960,4960,4960,210
|
|
20240508,101700,215755035,4960,4965,4965,4925,116
|
|
20240508,101600,215182980,4965,4960,4970,4935,1534
|
|
20240508,101500,207605795,4960,4945,4960,4945,1144
|
|
20240508,101400,201942810,4950,4940,4950,4940,1106
|
|
20240508,101300,196471290,4940,4935,4940,4925,1899
|
|
20240508,101200,187097860,4935,4930,4940,4930,1071
|
|
20240508,101100,181811740,4930,4920,4930,4900,1393
|
|
20240508,101000,174966560,4925,4910,4925,4905,1117
|
|
20240508,100900,169469845,4915,4915,4915,4915,1
|
|
20240508,100800,169464930,4915,4915,4915,4915,102
|
|
20240508,100700,168963600,4895,4905,4915,4895,465
|
|
20240508,100600,166678985,4890,4895,4895,4890,1080
|
|
20240508,100500,161395535,4905,4905,4905,4905,89
|
|
20240508,100400,160958990,4905,4895,4905,4895,82
|
|
20240508,100300,160557280,4895,4895,4895,4895,1007
|
|
20240508,100200,155628015,4895,4895,4895,4895,18
|
|
20240508,100100,155539905,4895,4895,4895,4895,125
|
|
20240508,100000,154928030,4900,4905,4905,4895,418
|
|
20240508,095900,152880750,4910,4920,4920,4910,796
|
|
20240508,095800,148969150,4920,4910,4920,4900,3647
|
|
20240508,095700,131050785,4910,4880,4910,4880,1133
|
|
20240508,095600,125502095,4880,4865,4890,4860,8430
|
|
20240508,095500,84374705,4860,4860,4860,4860,0
|
|
20240508,095400,84374705,4860,4860,4860,4860,0
|
|
20240508,095300,84374705,4860,4865,4865,4860,24
|
|
20240508,095200,84257980,4865,4865,4865,4865,1
|
|
20240508,095100,84253115,4840,4845,4845,4840,250
|
|
20240508,095000,83042140,4845,4845,4845,4845,0
|
|
20240508,094900,83042140,4845,4850,4850,4845,1400
|
|
20240508,094800,76252640,4850,4850,4850,4850,0
|
|
20240508,094700,76252640,4850,4850,4850,4850,2
|
|
20240508,094600,76242940,4850,4850,4850,4850,206
|
|
20240508,094500,75243840,4850,4850,4850,4850,350
|
|
20240508,094400,73546340,4875,4875,4875,4875,37
|
|
20240508,094300,73365965,4875,4875,4875,4875,12
|
|
20240508,094200,73307465,4880,4850,4880,4850,5518
|
|
20240508,094100,46475755,4830,4830,4830,4830,0
|
|
20240508,094000,46475755,4830,4830,4830,4830,0
|
|
20240508,093900,46475755,4830,4830,4830,4830,106
|
|
20240508,093800,45963775,4830,4830,4830,4830,0
|
|
20240508,093700,45963775,4830,4835,4850,4830,102
|
|
20240508,093600,45470595,4830,4830,4850,4830,58
|
|
20240508,093500,45190415,4830,4830,4830,4830,0
|
|
20240508,093400,45190415,4830,4830,4830,4830,901
|
|
20240508,093300,40838585,4830,4830,4830,4830,1
|
|
20240508,093200,40833755,4840,4840,4840,4840,502
|
|
20240508,093100,38404075,4840,4840,4840,4840,1033
|
|
20240508,093000,33404355,4840,4845,4845,4840,1000
|
|
20240508,092900,28564035,4850,4850,4850,4845,46
|
|
20240508,092800,28341060,4850,4850,4850,4850,1
|
|
20240508,092700,28336210,4850,4850,4850,4850,0
|
|
20240508,092600,28336210,4850,4860,4865,4845,766
|
|
20240508,092500,24617025,4850,4850,4850,4850,285
|
|
20240508,092400,23234775,4840,4840,4840,4840,488
|
|
20240508,092300,20872855,4840,4840,4840,4840,24
|
|
20240508,092200,20756695,4840,4840,4840,4840,260
|
|
20240508,092100,19498295,4830,4830,4830,4830,36
|
|
20240508,092000,19324415,4830,4840,4840,4830,43
|
|
20240508,091900,19116555,4840,4840,4840,4840,0
|
|
20240508,091800,19116555,4840,4840,4840,4840,148
|
|
20240508,091700,18400235,4840,4840,4840,4840,1
|
|
20240508,091600,18395395,4825,4835,4835,4825,326
|
|
20240508,091500,16822280,4840,4840,4840,4840,0
|
|
20240508,091400,16822280,4840,4840,4840,4840,20
|
|
20240508,091300,16725480,4840,4840,4840,4840,65
|
|
20240508,091200,16410880,4840,4850,4850,4840,44
|
|
20240508,091100,16197870,4855,4865,4865,4855,294
|
|
20240508,091000,14770330,4865,4865,4865,4865,6
|
|
20240508,090900,14741140,4870,4855,4870,4855,151
|
|
20240508,090800,14008020,4850,4840,4850,4840,111
|
|
20240508,090700,13469945,4820,4820,4820,4820,0
|
|
20240508,090600,13469945,4820,4820,4820,4820,200
|
|
20240508,090500,12505945,4820,4860,4860,4820,244
|
|
20240508,090400,11328100,4820,4820,4820,4820,1
|
|
20240508,090300,11323280,4820,4820,4820,4820,258
|
|
20240508,090200,10079720,4820,4870,4870,4820,1112
|
|
20240508,090100,4665730,4880,4880,4880,4880,0
|
|
20240508,090000,4665730,4880,4820,4880,4820,754
|