611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190800,759024350,2305,2305,2305,2305,10283
|
|
20240508,190700,759024350,2305,2305,2305,2305,0
|
|
20240508,190600,759024350,2305,2305,2305,2305,0
|
|
20240508,190500,759024350,2305,2305,2305,2305,0
|
|
20240508,190400,759024350,2305,2305,2305,2305,0
|
|
20240508,190300,759024350,2305,2305,2305,2305,0
|
|
20240508,190200,759024350,2305,2305,2305,2305,0
|
|
20240508,190100,759024350,2305,2305,2305,2305,0
|
|
20240508,190000,759024350,2305,2305,2305,2305,0
|
|
20240508,185900,759024350,2305,2305,2305,2305,0
|
|
20240508,185800,759024350,2305,2305,2305,2305,0
|
|
20240508,185700,759024350,2305,2305,2305,2305,0
|
|
20240508,185600,759024350,2305,2305,2305,2305,0
|
|
20240508,185500,759024350,2305,2305,2305,2305,0
|
|
20240508,185400,759024350,2305,2305,2305,2305,0
|
|
20240508,185300,759024350,2305,2305,2305,2305,0
|
|
20240508,185200,759024350,2305,2305,2305,2305,0
|
|
20240508,185100,759024350,2305,2305,2305,2305,0
|
|
20240508,185000,759024350,2305,2305,2305,2305,0
|
|
20240508,184900,759024350,2305,2305,2305,2305,0
|
|
20240508,184800,759024350,2305,2305,2305,2305,0
|
|
20240508,184700,759024350,2305,2305,2305,2305,0
|
|
20240508,184600,759024350,2305,2305,2305,2305,0
|
|
20240508,184500,759024350,2305,2305,2305,2305,0
|
|
20240508,184400,759024350,2305,2305,2305,2305,0
|
|
20240508,184300,759024350,2305,2305,2305,2305,0
|
|
20240508,184200,759024350,2305,2305,2305,2305,0
|
|
20240508,184100,759024350,2305,2305,2305,2305,0
|
|
20240508,184000,759024350,2305,2305,2305,2305,0
|
|
20240508,183900,759024350,2305,2305,2305,2305,0
|
|
20240508,183800,759024350,2305,2305,2305,2305,10283
|
|
20240508,183700,759024350,2305,2305,2305,2305,0
|
|
20240508,183600,759024350,2305,2305,2305,2305,0
|
|
20240508,183500,759024350,2305,2305,2305,2305,0
|
|
20240508,183400,759024350,2305,2305,2305,2305,0
|
|
20240508,183300,759024350,2305,2305,2305,2305,0
|
|
20240508,183200,759024350,2305,2305,2305,2305,0
|
|
20240508,183100,759024350,2305,2305,2305,2305,0
|
|
20240508,183000,759024350,2305,2305,2305,2305,0
|
|
20240508,182900,759024350,2305,2305,2305,2305,0
|
|
20240508,182800,759024350,2305,2305,2305,2305,0
|
|
20240508,182700,759024350,2305,2305,2305,2305,0
|
|
20240508,182600,759024350,2305,2305,2305,2305,0
|
|
20240508,182500,759024350,2305,2305,2305,2305,0
|
|
20240508,182400,759024350,2305,2305,2305,2305,0
|
|
20240508,182300,759024350,2305,2305,2305,2305,0
|
|
20240508,182200,759024350,2305,2305,2305,2305,0
|
|
20240508,182100,759024350,2305,2305,2305,2305,0
|
|
20240508,182000,759024350,2305,2305,2305,2305,0
|
|
20240508,181900,759024350,2305,2305,2305,2305,0
|
|
20240508,181800,759024350,2305,2305,2305,2305,0
|
|
20240508,181700,759024350,2305,2305,2305,2305,0
|
|
20240508,181600,759024350,2305,2305,2305,2305,0
|
|
20240508,181500,759024350,2305,2305,2305,2305,0
|
|
20240508,181400,759024350,2305,2305,2305,2305,0
|
|
20240508,181300,759024350,2305,2305,2305,2305,0
|
|
20240508,181200,759024350,2305,2305,2305,2305,0
|
|
20240508,181100,759024350,2305,2305,2305,2305,0
|
|
20240508,181000,759024350,2305,2305,2305,2305,0
|
|
20240508,180900,759024350,2305,2305,2305,2305,0
|
|
20240508,180800,759024350,2305,2305,2305,2305,10283
|
|
20240508,180700,759024350,2305,2305,2305,2305,0
|
|
20240508,180600,759024350,2305,2305,2305,2305,0
|
|
20240508,180500,759024350,2305,2305,2305,2305,0
|
|
20240508,180400,759024350,2305,2305,2305,2305,0
|
|
20240508,180300,759024350,2305,2305,2305,2305,0
|
|
20240508,180200,759024350,2305,2305,2305,2305,0
|
|
20240508,180100,759024350,2305,2305,2305,2305,0
|
|
20240508,180000,759024350,2305,2305,2305,2305,0
|
|
20240508,175900,759024350,2305,2305,2305,2305,0
|
|
20240508,175800,759024350,2305,2305,2305,2305,0
|
|
20240508,175700,759024350,2305,2305,2305,2305,0
|
|
20240508,175600,759024350,2305,2305,2305,2305,0
|
|
20240508,175500,759024350,2305,2305,2305,2305,0
|
|
20240508,175400,759024350,2305,2305,2305,2305,0
|
|
20240508,175300,759024350,2305,2305,2305,2305,0
|
|
20240508,175200,759024350,2305,2305,2305,2305,0
|
|
20240508,175100,759024350,2305,2305,2305,2305,0
|
|
20240508,175000,759024350,2305,2305,2305,2305,0
|
|
20240508,174900,759024350,2305,2305,2305,2305,0
|
|
20240508,174800,759024350,2305,2305,2305,2305,0
|
|
20240508,174700,759024350,2305,2305,2305,2305,0
|
|
20240508,174600,759024350,2305,2305,2305,2305,0
|
|
20240508,174500,759024350,2305,2305,2305,2305,0
|
|
20240508,174400,759024350,2305,2305,2305,2305,0
|
|
20240508,174300,759024350,2305,2305,2305,2305,0
|
|
20240508,174200,759024350,2305,2305,2305,2305,0
|
|
20240508,174100,759024350,2305,2305,2305,2305,0
|
|
20240508,174000,759024350,2305,2305,2305,2305,0
|
|
20240508,173900,759024350,2305,2305,2305,2305,0
|
|
20240508,173800,759024350,2305,2305,2305,2305,10283
|
|
20240508,173700,759024350,2305,2305,2305,2305,0
|
|
20240508,173600,759024350,2305,2305,2305,2305,0
|
|
20240508,173500,759024350,2305,2305,2305,2305,0
|
|
20240508,173400,759024350,2305,2305,2305,2305,0
|
|
20240508,173300,759024350,2305,2305,2305,2305,0
|
|
20240508,173200,759024350,2305,2305,2305,2305,0
|
|
20240508,173100,759024350,2305,2305,2305,2305,0
|
|
20240508,173000,759024350,2305,2305,2305,2305,0
|
|
20240508,172900,759024350,2305,2305,2305,2305,0
|
|
20240508,172800,759024350,2305,2305,2305,2305,0
|
|
20240508,172700,759024350,2305,2305,2305,2305,0
|
|
20240508,172600,759024350,2305,2305,2305,2305,0
|
|
20240508,172500,759024350,2305,2305,2305,2305,0
|
|
20240508,172400,759024350,2305,2305,2305,2305,0
|
|
20240508,172300,759024350,2305,2305,2305,2305,0
|
|
20240508,172200,759024350,2305,2305,2305,2305,0
|
|
20240508,172100,759024350,2305,2305,2305,2305,0
|
|
20240508,172000,759024350,2305,2305,2305,2305,0
|
|
20240508,171900,759024350,2305,2305,2305,2305,0
|
|
20240508,171800,759024350,2305,2305,2305,2305,0
|
|
20240508,171700,759024350,2305,2305,2305,2305,0
|
|
20240508,171600,759024350,2305,2305,2305,2305,0
|
|
20240508,171500,759024350,2305,2305,2305,2305,0
|
|
20240508,171400,759024350,2305,2305,2305,2305,0
|
|
20240508,171300,759024350,2305,2305,2305,2305,0
|
|
20240508,171200,759024350,2305,2305,2305,2305,0
|
|
20240508,171100,759024350,2305,2305,2305,2305,0
|
|
20240508,171000,759024350,2305,2305,2305,2305,0
|
|
20240508,170900,759024350,2305,2305,2305,2305,0
|
|
20240508,170800,759024350,2305,2305,2305,2305,10283
|
|
20240508,170700,759024350,2305,2305,2305,2305,0
|
|
20240508,170600,759024350,2305,2305,2305,2305,0
|
|
20240508,170500,759024350,2305,2305,2305,2305,0
|
|
20240508,170400,759024350,2305,2305,2305,2305,0
|
|
20240508,170300,759024350,2305,2305,2305,2305,0
|
|
20240508,170200,759024350,2305,2305,2305,2305,0
|
|
20240508,170100,759024350,2305,2305,2305,2305,0
|
|
20240508,170000,759024350,2305,2305,2305,2305,0
|
|
20240508,165900,759024350,2305,2305,2305,2305,0
|
|
20240508,165800,759024350,2305,2305,2305,2305,0
|
|
20240508,165700,759024350,2305,2305,2305,2305,0
|
|
20240508,165600,759024350,2305,2305,2305,2305,0
|
|
20240508,165500,759024350,2305,2305,2305,2305,0
|
|
20240508,165400,759024350,2305,2305,2305,2305,0
|
|
20240508,165300,759024350,2305,2305,2305,2305,0
|
|
20240508,165200,759024350,2305,2305,2305,2305,0
|
|
20240508,165100,759024350,2305,2305,2305,2305,0
|
|
20240508,165000,759024350,2305,2305,2305,2305,0
|
|
20240508,164900,759024350,2305,2305,2305,2305,0
|
|
20240508,164800,759024350,2305,2305,2305,2305,0
|
|
20240508,164700,759024350,2305,2305,2305,2305,0
|
|
20240508,164600,759024350,2305,2305,2305,2305,0
|
|
20240508,164500,759024350,2305,2305,2305,2305,0
|
|
20240508,164400,759024350,2305,2305,2305,2305,0
|
|
20240508,164300,759024350,2305,2305,2305,2305,0
|
|
20240508,164200,759024350,2305,2305,2305,2305,0
|
|
20240508,164100,759024350,2305,2305,2305,2305,0
|
|
20240508,164000,759024350,2305,2305,2305,2305,0
|
|
20240508,163900,759024350,2305,2305,2305,2305,0
|
|
20240508,163800,759024350,2305,2305,2305,2305,10283
|
|
20240508,163700,759024350,2305,2305,2305,2305,0
|
|
20240508,163600,759024350,2305,2305,2305,2305,0
|
|
20240508,163500,759024350,2305,2305,2305,2305,0
|
|
20240508,163400,759024350,2305,2305,2305,2305,0
|
|
20240508,163300,759024350,2305,2305,2305,2305,0
|
|
20240508,163200,759024350,2305,2305,2305,2305,0
|
|
20240508,163100,759024350,2305,2305,2305,2305,0
|
|
20240508,163000,759024350,2305,2305,2305,2305,0
|
|
20240508,162900,759024350,2305,2305,2305,2305,0
|
|
20240508,162800,759024350,2305,2305,2305,2305,0
|
|
20240508,162700,759024350,2305,2305,2305,2305,0
|
|
20240508,162600,759024350,2305,2305,2305,2305,0
|
|
20240508,162500,759024350,2305,2305,2305,2305,0
|
|
20240508,162400,759024350,2305,2305,2305,2305,0
|
|
20240508,162300,759024350,2305,2305,2305,2305,0
|
|
20240508,162200,759024350,2305,2305,2305,2305,0
|
|
20240508,162100,759024350,2305,2305,2305,2305,0
|
|
20240508,162000,759024350,2305,2305,2305,2305,0
|
|
20240508,161900,759024350,2305,2305,2305,2305,0
|
|
20240508,161800,759024350,2305,2305,2305,2305,0
|
|
20240508,161700,759024350,2305,2305,2305,2305,0
|
|
20240508,161600,759024350,2305,2305,2305,2305,0
|
|
20240508,161500,759024350,2305,2305,2305,2305,0
|
|
20240508,161400,759024350,2305,2305,2305,2305,0
|
|
20240508,161300,759024350,2305,2305,2305,2305,0
|
|
20240508,161200,759024350,2305,2305,2305,2305,0
|
|
20240508,161100,759024350,2305,2305,2305,2305,0
|
|
20240508,161000,759024350,2305,2305,2305,2305,0
|
|
20240508,160900,759024350,2305,2305,2305,2305,0
|
|
20240508,160800,759024350,2305,2305,2305,2305,10283
|
|
20240508,160700,759024350,2305,2305,2305,2305,0
|
|
20240508,160600,759024350,2305,2305,2305,2305,0
|
|
20240508,160500,759024350,2305,2305,2305,2305,0
|
|
20240508,160400,759024350,2305,2305,2305,2305,0
|
|
20240508,160300,759024350,2305,2305,2305,2305,0
|
|
20240508,160200,759024350,2305,2305,2305,2305,0
|
|
20240508,160100,759024350,2305,2305,2305,2305,0
|
|
20240508,160000,759024350,2305,2305,2305,2305,0
|
|
20240508,155900,759024350,2305,2305,2305,2305,0
|
|
20240508,155800,759024350,2305,2305,2305,2305,0
|
|
20240508,155700,759024350,2305,2305,2305,2305,0
|
|
20240508,155600,759024350,2305,2305,2305,2305,0
|
|
20240508,155500,759024350,2305,2305,2305,2305,0
|
|
20240508,155400,759024350,2305,2305,2305,2305,0
|
|
20240508,155300,759024350,2305,2305,2305,2305,0
|
|
20240508,155200,759024350,2305,2305,2305,2305,0
|
|
20240508,155100,759024350,2305,2305,2305,2305,0
|
|
20240508,155000,759024350,2305,2305,2305,2305,0
|
|
20240508,154900,759024350,2305,2305,2305,2305,0
|
|
20240508,154800,759024350,2305,2305,2305,2305,0
|
|
20240508,154700,759024350,2305,2305,2305,2305,0
|
|
20240508,154600,759024350,2305,2305,2305,2305,0
|
|
20240508,154500,759024350,2305,2305,2305,2305,0
|
|
20240508,154400,759024350,2305,2305,2305,2305,0
|
|
20240508,154300,759024350,2305,2305,2305,2305,0
|
|
20240508,154200,759024350,2305,2305,2305,2305,0
|
|
20240508,154100,759024350,2305,2305,2305,2305,0
|
|
20240508,154000,759024350,2305,2305,2305,2305,0
|
|
20240508,153900,759024350,2305,2305,2305,2305,0
|
|
20240508,153800,759024350,2305,2305,2305,2305,10283
|
|
20240508,153700,759024350,2305,2305,2305,2305,0
|
|
20240508,153600,759024350,2305,2305,2305,2305,0
|
|
20240508,153500,759024350,2305,2305,2305,2305,0
|
|
20240508,153400,759024350,2305,2305,2305,2305,0
|
|
20240508,153300,759024350,2305,2305,2305,2305,0
|
|
20240508,153200,759024350,2305,2305,2305,2305,0
|
|
20240508,153100,759024350,2305,2305,2305,2305,0
|
|
20240508,153000,759024350,2305,2305,2305,2305,10283
|
|
20240508,152900,735322035,2305,2305,2305,2305,0
|
|
20240508,152800,735322035,2305,2305,2305,2305,0
|
|
20240508,152700,735322035,2305,2305,2305,2305,0
|
|
20240508,152600,735322035,2305,2305,2305,2305,0
|
|
20240508,152500,735322035,2305,2305,2305,2305,0
|
|
20240508,152400,735322035,2305,2305,2305,2305,0
|
|
20240508,152300,735322035,2305,2305,2305,2305,0
|
|
20240508,152200,735322035,2305,2305,2305,2305,0
|
|
20240508,152100,735322035,2305,2305,2305,2305,0
|
|
20240508,152000,735322035,2305,2305,2305,2305,0
|
|
20240508,151900,735322035,2305,2300,2305,2300,880
|
|
20240508,151800,733293640,2305,2305,2305,2305,201
|
|
20240508,151700,732830335,2305,2305,2305,2305,1607
|
|
20240508,151600,729126200,2310,2305,2310,2305,11
|
|
20240508,151500,729100840,2310,2310,2310,2310,1
|
|
20240508,151400,729098530,2305,2300,2310,2300,6426
|
|
20240508,151300,714301515,2300,2300,2300,2300,608
|
|
20240508,151200,712903115,2300,2300,2300,2300,10
|
|
20240508,151100,712880115,2300,2300,2300,2295,941
|
|
20240508,151000,710718315,2295,2295,2295,2295,177
|
|
20240508,150900,710312100,2300,2300,2300,2300,0
|
|
20240508,150800,710312100,2300,2300,2300,2300,30
|
|
20240508,150700,710243100,2300,2300,2300,2300,1
|
|
20240508,150600,710240800,2300,2300,2300,2300,0
|
|
20240508,150500,710240800,2300,2300,2300,2295,100
|
|
20240508,150400,710011105,2300,2295,2300,2295,695
|
|
20240508,150300,708416070,2300,2295,2300,2295,111
|
|
20240508,150200,708161320,2300,2295,2300,2295,193
|
|
20240508,150100,707718230,2300,2300,2300,2300,19
|
|
20240508,150000,707674530,2300,2300,2300,2290,2211
|
|
20240508,145900,702589340,2300,2300,2300,2300,0
|
|
20240508,145800,702589340,2300,2295,2300,2295,1403
|
|
20240508,145700,699369440,2295,2295,2295,2290,14
|
|
20240508,145600,699337365,2295,2295,2295,2295,2994
|
|
20240508,145500,692466135,2300,2300,2300,2300,100
|
|
20240508,145400,692236135,2300,2300,2300,2300,0
|
|
20240508,145300,692236135,2300,2300,2300,2300,40
|
|
20240508,145200,692144135,2300,2300,2300,2300,131
|
|
20240508,145100,691842835,2300,2295,2300,2295,101
|
|
20240508,145000,691611035,2300,2295,2300,2295,151
|
|
20240508,144900,691264485,2300,2295,2300,2295,101
|
|
20240508,144800,691032685,2300,2300,2300,2300,144
|
|
20240508,144700,690701485,2295,2300,2300,2295,1002
|
|
20240508,144600,688396895,2300,2295,2300,2295,369
|
|
20240508,144500,687549950,2300,2300,2300,2295,650
|
|
20240508,144400,686055100,2300,2295,2300,2295,513
|
|
20240508,144300,684877760,2295,2295,2295,2295,1010
|
|
20240508,144200,682559810,2300,2300,2300,2300,0
|
|
20240508,144100,682559810,2300,2300,2300,2300,0
|
|
20240508,144000,682559810,2300,2300,2300,2300,1
|
|
20240508,143900,682557510,2300,2300,2300,2300,100
|
|
20240508,143800,682327510,2300,2300,2300,2300,10
|
|
20240508,143700,682304510,2300,2290,2300,2290,3392
|
|
20240508,143600,674536800,2295,2295,2300,2295,1114
|
|
20240508,143500,671980165,2300,2300,2300,2300,0
|
|
20240508,143400,671980165,2300,2300,2300,2300,633
|
|
20240508,143300,670524265,2300,2300,2300,2300,0
|
|
20240508,143200,670524265,2300,2300,2300,2300,0
|
|
20240508,143100,670524265,2300,2300,2300,2300,1
|
|
20240508,143000,670521965,2295,2295,2295,2295,30
|
|
20240508,142900,670453115,2300,2300,2300,2300,0
|
|
20240508,142800,670453115,2300,2300,2300,2300,0
|
|
20240508,142700,670453115,2300,2300,2300,2300,45
|
|
20240508,142600,670349615,2300,2300,2300,2300,0
|
|
20240508,142500,670349615,2300,2300,2300,2290,6
|
|
20240508,142400,670335845,2290,2290,2300,2290,104
|
|
20240508,142300,670097645,2300,2300,2300,2300,0
|
|
20240508,142200,670097645,2300,2300,2300,2290,1032
|
|
20240508,142100,667724345,2300,2300,2300,2300,1
|
|
20240508,142000,667722045,2300,2300,2300,2300,700
|
|
20240508,141900,666112045,2300,2300,2300,2300,0
|
|
20240508,141800,666112045,2300,2300,2300,2300,0
|
|
20240508,141700,666112045,2300,2295,2300,2295,253
|
|
20240508,141600,665531405,2295,2295,2295,2295,159
|
|
20240508,141500,665166500,2295,2295,2295,2295,1
|
|
20240508,141400,665164205,2300,2295,2300,2295,201
|
|
20240508,141300,664702905,2300,2300,2300,2300,116
|
|
20240508,141200,664436105,2300,2295,2300,2295,4
|
|
20240508,141100,664426920,2295,2295,2295,2295,257
|
|
20240508,141000,663837105,2295,2295,2295,2295,600
|
|
20240508,140900,662460105,2295,2290,2295,2290,685
|
|
20240508,140800,660890955,2295,2295,2295,2295,519
|
|
20240508,140700,659699850,2300,2300,2300,2300,1
|
|
20240508,140600,659697550,2305,2305,2305,2305,0
|
|
20240508,140500,659697550,2305,2300,2305,2290,6648
|
|
20240508,140400,644466705,2300,2300,2300,2300,700
|
|
20240508,140300,642856705,2300,2300,2300,2300,0
|
|
20240508,140200,642856705,2300,2300,2300,2300,0
|
|
20240508,140100,642856705,2300,2300,2300,2300,26
|
|
20240508,140000,642796905,2300,2300,2300,2300,4283
|
|
20240508,135900,632946005,2300,2300,2300,2300,2021
|
|
20240508,135800,628297705,2305,2305,2305,2305,14
|
|
20240508,135700,628265435,2305,2305,2305,2305,1
|
|
20240508,135600,628263130,2300,2300,2300,2300,3588
|
|
20240508,135500,620010730,2305,2305,2305,2305,443
|
|
20240508,135400,618989615,2305,2305,2305,2305,102
|
|
20240508,135300,618754505,2305,2300,2305,2300,3
|
|
20240508,135200,618747595,2305,2305,2305,2305,0
|
|
20240508,135100,618747595,2305,2305,2305,2300,840
|
|
20240508,135000,616811610,2305,2305,2305,2300,133
|
|
20240508,134900,616505055,2305,2305,2305,2305,0
|
|
20240508,134800,616505055,2305,2305,2305,2305,0
|
|
20240508,134700,616505055,2305,2295,2305,2295,1001
|
|
20240508,134600,614207750,2305,2300,2305,2295,4456
|
|
20240508,134500,603975120,2310,2305,2310,2305,1041
|
|
20240508,134400,601575610,2305,2305,2305,2305,0
|
|
20240508,134300,601575610,2305,2300,2305,2300,252
|
|
20240508,134200,600994755,2305,2305,2305,2305,171
|
|
20240508,134100,600600600,2310,2305,2310,2305,639
|
|
20240508,134000,599127695,2305,2305,2305,2305,0
|
|
20240508,133900,599127695,2305,2305,2305,2305,218
|
|
20240508,133800,598625205,2300,2300,2300,2300,0
|
|
20240508,133700,598625205,2300,2300,2300,2300,1000
|
|
20240508,133600,596325205,2305,2305,2305,2305,0
|
|
20240508,133500,596325205,2305,2305,2305,2305,14
|
|
20240508,133400,596292935,2310,2305,2310,2300,2079
|
|
20240508,133300,591503230,2305,2305,2305,2305,20
|
|
20240508,133200,591457130,2305,2305,2305,2305,285
|
|
20240508,133100,590800205,2310,2305,2310,2305,470
|
|
20240508,133000,589714760,2310,2305,2310,2305,2961
|
|
20240508,132900,582889650,2305,2305,2305,2305,1
|
|
20240508,132800,582887345,2300,2300,2300,2300,10
|
|
20240508,132700,582864345,2305,2305,2305,2305,0
|
|
20240508,132600,582864345,2305,2300,2305,2295,1157
|
|
20240508,132500,580203780,2300,2295,2300,2295,101
|
|
20240508,132400,579971980,2295,2295,2295,2295,0
|
|
20240508,132300,579971980,2295,2305,2305,2295,410
|
|
20240508,132200,579030750,2300,2300,2305,2295,453
|
|
20240508,132100,577988540,2305,2305,2305,2305,0
|
|
20240508,132000,577988540,2305,2305,2305,2305,235
|
|
20240508,131900,577446865,2305,2305,2305,2305,86
|
|
20240508,131800,577248635,2305,2305,2305,2305,8
|
|
20240508,131700,577230195,2305,2305,2305,2305,0
|
|
20240508,131600,577230195,2305,2305,2305,2295,224
|
|
20240508,131500,576713945,2305,2300,2305,2300,998
|
|
20240508,131400,574418540,2300,2295,2300,2295,106
|
|
20240508,131300,574175265,2300,2300,2300,2300,221
|
|
20240508,131200,573666965,2300,2300,2300,2300,100
|
|
20240508,131100,573436965,2300,2290,2300,2290,3462
|
|
20240508,131000,565493235,2290,2290,2290,2290,100
|
|
20240508,130900,565264235,2290,2280,2290,2280,527
|
|
20240508,130800,564061030,2290,2290,2290,2290,0
|
|
20240508,130700,564061030,2290,2285,2290,2285,5206
|
|
20240508,130600,552165315,2290,2290,2290,2290,84
|
|
20240508,130500,551972955,2290,2290,2290,2290,0
|
|
20240508,130400,551972955,2290,2290,2290,2290,0
|
|
20240508,130300,551972955,2290,2285,2290,2285,81
|
|
20240508,130200,551787865,2290,2290,2290,2290,0
|
|
20240508,130100,551787865,2290,2290,2290,2290,150
|
|
20240508,130000,551444365,2295,2295,2295,2295,0
|
|
20240508,125900,551444365,2295,2290,2295,2285,1073
|
|
20240508,125800,548992190,2290,2290,2290,2290,2
|
|
20240508,125700,548987610,2290,2285,2290,2285,132
|
|
20240508,125600,548685880,2290,2290,2290,2290,1
|
|
20240508,125500,548683590,2280,2280,2280,2280,0
|
|
20240508,125400,548683590,2280,2285,2285,2280,5000
|
|
20240508,125300,537274685,2290,2290,2290,2290,1000
|
|
20240508,125200,534984685,2290,2290,2290,2290,8
|
|
20240508,125100,534966365,2290,2290,2290,2290,0
|
|
20240508,125000,534966365,2290,2290,2290,2290,30
|
|
20240508,124900,534897665,2295,2295,2295,2295,500
|
|
20240508,124800,533750165,2295,2295,2295,2295,500
|
|
20240508,124700,532602665,2295,2295,2295,2295,20
|
|
20240508,124600,532556765,2295,2285,2295,2285,401
|
|
20240508,124500,531640470,2295,2285,2295,2285,76
|
|
20240508,124400,531466800,2290,2290,2290,2290,1620
|
|
20240508,124300,527757000,2295,2290,2295,2290,501
|
|
20240508,124200,526609705,2290,2295,2295,2290,430
|
|
20240508,124100,525624005,2295,2295,2295,2295,19
|
|
20240508,124000,525580400,2295,2290,2295,2290,2
|
|
20240508,123900,525575815,2290,2290,2290,2290,25
|
|
20240508,123800,525518565,2290,2290,2290,2290,182
|
|
20240508,123700,525101785,2290,2290,2290,2290,0
|
|
20240508,123600,525101785,2290,2290,2290,2290,1390
|
|
20240508,123500,521918685,2290,2290,2290,2290,400
|
|
20240508,123400,521002685,2290,2290,2290,2290,9
|
|
20240508,123300,520982075,2290,2290,2290,2290,100
|
|
20240508,123200,520753075,2295,2295,2295,2295,101
|
|
20240508,123100,520521280,2295,2290,2295,2290,692
|
|
20240508,123000,518936140,2295,2300,2300,2295,450
|
|
20240508,122900,517902805,2300,2300,2300,2300,21
|
|
20240508,122800,517854505,2300,2295,2300,2295,11
|
|
20240508,122700,517829210,2295,2290,2295,2290,2291
|
|
20240508,122600,512576370,2300,2300,2300,2300,0
|
|
20240508,122500,512576370,2300,2300,2300,2300,0
|
|
20240508,122400,512576370,2300,2300,2300,2300,1
|
|
20240508,122300,512574070,2300,2300,2300,2300,102
|
|
20240508,122200,512339470,2300,2300,2300,2300,0
|
|
20240508,122100,512339470,2300,2300,2300,2300,0
|
|
20240508,122000,512339470,2300,2290,2300,2285,1426
|
|
20240508,121900,509074445,2290,2290,2290,2290,0
|
|
20240508,121800,509074445,2290,2290,2290,2290,2183
|
|
20240508,121700,504075375,2290,2290,2290,2290,0
|
|
20240508,121600,504075375,2290,2290,2290,2290,2008
|
|
20240508,121500,499477055,2290,2290,2290,2290,0
|
|
20240508,121400,499477055,2290,2290,2290,2290,130
|
|
20240508,121300,499179355,2290,2290,2290,2290,20
|
|
20240508,121200,499133555,2290,2300,2300,2290,1329
|
|
20240508,121100,496089845,2300,2300,2300,2300,10
|
|
20240508,121000,496066845,2300,2300,2300,2300,0
|
|
20240508,120900,496066845,2300,2300,2300,2300,1
|
|
20240508,120800,496064545,2300,2295,2300,2295,101
|
|
20240508,120700,495832745,2300,2300,2300,2300,0
|
|
20240508,120600,495832745,2300,2300,2300,2300,0
|
|
20240508,120500,495832745,2300,2300,2300,2300,2
|
|
20240508,120400,495828145,2290,2290,2290,2290,3
|
|
20240508,120300,495821275,2300,2300,2300,2300,0
|
|
20240508,120200,495821275,2300,2300,2300,2300,0
|
|
20240508,120100,495821275,2300,2300,2300,2300,2
|
|
20240508,120000,495816675,2295,2295,2295,2295,231
|
|
20240508,115900,495286530,2295,2295,2295,2295,0
|
|
20240508,115800,495286530,2295,2295,2295,2295,22
|
|
20240508,115700,495236040,2300,2300,2300,2300,0
|
|
20240508,115600,495236040,2300,2300,2300,2300,0
|
|
20240508,115500,495236040,2300,2300,2300,2300,0
|
|
20240508,115400,495236040,2300,2300,2300,2300,50
|
|
20240508,115300,495121040,2300,2290,2300,2290,399
|
|
20240508,115200,494206340,2300,2305,2305,2300,401
|
|
20240508,115100,493284035,2300,2305,2305,2300,32
|
|
20240508,115000,493210365,2300,2305,2305,2300,109
|
|
20240508,114900,492959165,2305,2305,2305,2305,0
|
|
20240508,114800,492959165,2305,2305,2305,2305,250
|
|
20240508,114700,492382915,2310,2310,2310,2305,1331
|
|
20240508,114600,489310175,2300,2310,2310,2300,84
|
|
20240508,114500,489116955,2310,2300,2310,2300,1899
|
|
20240508,114400,484745025,2295,2295,2295,2295,4517
|
|
20240508,114300,474378510,2295,2295,2295,2295,0
|
|
20240508,114200,474378510,2295,2295,2295,2295,4
|
|
20240508,114100,474369330,2295,2290,2295,2290,22
|
|
20240508,114000,474318940,2295,2290,2295,2290,76
|
|
20240508,113900,474144805,2295,2295,2295,2290,12
|
|
20240508,113800,474117315,2295,2290,2295,2285,967
|
|
20240508,113700,471905530,2290,2290,2290,2290,50
|
|
20240508,113600,471791030,2295,2295,2295,2295,0
|
|
20240508,113500,471791030,2295,2295,2295,2295,0
|
|
20240508,113400,471791030,2295,2295,2295,2295,0
|
|
20240508,113300,471791030,2295,2295,2295,2295,0
|
|
20240508,113200,471791030,2295,2295,2295,2295,6
|
|
20240508,113100,471777260,2280,2290,2290,2280,4510
|
|
20240508,113000,461478325,2290,2290,2290,2290,721
|
|
20240508,112900,459827235,2290,2290,2290,2290,65
|
|
20240508,112800,459678385,2290,2290,2290,2290,0
|
|
20240508,112700,459678385,2290,2290,2290,2290,219
|
|
20240508,112600,459176875,2285,2285,2285,2285,0
|
|
20240508,112500,459176875,2285,2285,2285,2285,0
|
|
20240508,112400,459176875,2285,2285,2285,2285,0
|
|
20240508,112300,459176875,2285,2285,2285,2285,5183
|
|
20240508,112200,447333720,2280,2275,2280,2275,1373
|
|
20240508,112100,444203530,2275,2275,2275,2275,1530
|
|
20240508,112000,440722780,2275,2275,2275,2275,0
|
|
20240508,111900,440722780,2275,2275,2275,2275,0
|
|
20240508,111800,440722780,2275,2275,2275,2275,0
|
|
20240508,111700,440722780,2275,2275,2275,2275,428
|
|
20240508,111600,439749080,2275,2275,2275,2275,471
|
|
20240508,111500,438677555,2275,2280,2280,2275,194
|
|
20240508,111400,438235435,2280,2280,2280,2280,115
|
|
20240508,111300,437973235,2280,2280,2280,2280,5
|
|
20240508,111200,437961835,2280,2280,2280,2280,1173
|
|
20240508,111100,435287395,2280,2280,2280,2280,0
|
|
20240508,111000,435287395,2280,2270,2280,2270,103
|
|
20240508,110900,435053565,2280,2275,2280,2275,50
|
|
20240508,110800,434939615,2280,2280,2280,2280,2
|
|
20240508,110700,434935055,2280,2280,2280,2270,3037
|
|
20240508,110600,428024210,2275,2280,2280,2275,908
|
|
20240508,110500,425955470,2280,2280,2280,2280,1000
|
|
20240508,110400,423675470,2280,2280,2280,2280,0
|
|
20240508,110300,423675470,2280,2280,2280,2280,9
|
|
20240508,110200,423654950,2275,2275,2275,2275,0
|
|
20240508,110100,423654950,2275,2275,2275,2275,174
|
|
20240508,110000,423259100,2280,2280,2280,2280,2
|
|
20240508,105900,423254540,2275,2275,2275,2275,0
|
|
20240508,105800,423254540,2275,2270,2275,2270,252
|
|
20240508,105700,422681250,2270,2275,2275,2270,2753
|
|
20240508,105600,416421360,2285,2285,2285,2285,10
|
|
20240508,105500,416398510,2280,2280,2280,2280,50
|
|
20240508,105400,416284510,2285,2280,2285,2275,1053
|
|
20240508,105300,413882790,2285,2285,2285,2285,3
|
|
20240508,105200,413875935,2285,2285,2285,2285,3
|
|
20240508,105100,413869080,2275,2275,2275,2275,0
|
|
20240508,105000,413869080,2275,2275,2275,2275,500
|
|
20240508,104900,412731580,2275,2275,2275,2275,100
|
|
20240508,104800,412504080,2275,2275,2275,2275,0
|
|
20240508,104700,412504080,2275,2275,2275,2275,1002
|
|
20240508,104600,410224530,2280,2280,2280,2280,511
|
|
20240508,104500,409059450,2280,2280,2280,2280,17
|
|
20240508,104400,409020690,2275,2280,2280,2275,141
|
|
20240508,104300,408699295,2285,2285,2285,2285,0
|
|
20240508,104200,408699295,2285,2285,2285,2285,0
|
|
20240508,104100,408699295,2285,2280,2285,2275,32
|
|
20240508,104000,408626445,2275,2275,2275,2275,149
|
|
20240508,103900,408287470,2275,2275,2275,2275,0
|
|
20240508,103800,408287470,2275,2275,2275,2275,50
|
|
20240508,103700,408173720,2275,2280,2280,2275,2686
|
|
20240508,103600,402053070,2275,2275,2275,2275,42
|
|
20240508,103500,401957520,2280,2280,2280,2280,0
|
|
20240508,103400,401957520,2280,2280,2280,2280,241
|
|
20240508,103300,401408040,2280,2280,2280,2280,3
|
|
20240508,103200,401401200,2280,2280,2280,2280,0
|
|
20240508,103100,401401200,2280,2280,2280,2270,954
|
|
20240508,103000,399233245,2280,2275,2280,2275,18
|
|
20240508,102900,399192290,2280,2285,2285,2280,40
|
|
20240508,102800,399100990,2285,2285,2285,2285,150
|
|
20240508,102700,398758240,2285,2280,2285,2280,1001
|
|
20240508,102600,396475955,2280,2280,2280,2280,2
|
|
20240508,102500,396471395,2270,2275,2275,2270,1910
|
|
20240508,102400,392126365,2275,2275,2275,2275,60
|
|
20240508,102300,391989865,2275,2275,2275,2275,100
|
|
20240508,102200,391762365,2275,2275,2275,2275,30
|
|
20240508,102100,391694115,2280,2280,2280,2280,209
|
|
20240508,102000,391217595,2280,2280,2280,2280,317
|
|
20240508,101900,390494835,2280,2275,2280,2275,152
|
|
20240508,101800,390149025,2280,2280,2280,2280,0
|
|
20240508,101700,390149025,2280,2280,2285,2275,37
|
|
20240508,101600,390064665,2280,2275,2285,2275,1385
|
|
20240508,101500,386911425,2275,2265,2275,2265,2551
|
|
20240508,101400,381121145,2270,2270,2270,2265,1827
|
|
20240508,101300,376973955,2270,2270,2270,2265,1451
|
|
20240508,101200,373687185,2270,2265,2270,2265,953
|
|
20240508,101100,371528630,2270,2270,2270,2270,0
|
|
20240508,101000,371528630,2270,2265,2270,2265,102
|
|
20240508,100900,371297590,2270,2270,2270,2270,4
|
|
20240508,100800,371288510,2270,2270,2270,2265,187
|
|
20240508,100700,370864910,2270,2270,2270,2265,2164
|
|
20240508,100600,365962930,2265,2265,2270,2265,77
|
|
20240508,100500,365788470,2270,2275,2275,2270,646
|
|
20240508,100400,364319550,2275,2270,2275,2270,1782
|
|
20240508,100300,360274400,2270,2270,2270,2265,220
|
|
20240508,100200,359775250,2270,2275,2275,2270,374
|
|
20240508,100100,358926145,2275,2275,2275,2265,206
|
|
20240508,100000,358459500,2275,2275,2280,2275,21
|
|
20240508,095900,358411640,2280,2280,2280,2265,15489
|
|
20240508,095800,323275825,2280,2275,2280,2270,331
|
|
20240508,095700,322523770,2280,2280,2285,2280,15
|
|
20240508,095600,322489510,2285,2280,2285,2275,10012
|
|
20240508,095500,299707430,2285,2285,2285,2280,4098
|
|
20240508,095400,290363905,2285,2285,2285,2285,1004
|
|
20240508,095300,288069765,2285,2285,2285,2285,711
|
|
20240508,095200,286445130,2285,2285,2285,2285,1
|
|
20240508,095100,286442845,2285,2285,2285,2285,1
|
|
20240508,095000,286440560,2285,2280,2285,2280,229
|
|
20240508,094900,285918410,2285,2280,2285,2280,2587
|
|
20240508,094800,280019985,2280,2280,2280,2280,400
|
|
20240508,094700,279107985,2280,2285,2285,2280,52
|
|
20240508,094600,278989420,2285,2285,2285,2285,0
|
|
20240508,094500,278989420,2285,2285,2285,2285,543
|
|
20240508,094400,277748665,2285,2285,2290,2285,228
|
|
20240508,094300,277227635,2295,2295,2295,2290,9
|
|
20240508,094200,277206990,2280,2290,2295,2280,3017
|
|
20240508,094100,270316515,2290,2285,2290,2285,1537
|
|
20240508,094000,266799440,2290,2290,2290,2285,529
|
|
20240508,093900,265590405,2290,2290,2290,2290,19
|
|
20240508,093800,265546895,2290,2295,2295,2290,53
|
|
20240508,093700,265425265,2285,2290,2295,2280,7179
|
|
20240508,093600,249031865,2290,2290,2290,2290,616
|
|
20240508,093500,247621225,2295,2290,2295,2290,619
|
|
20240508,093400,246203665,2290,2290,2290,2280,2154
|
|
20240508,093300,241272455,2290,2290,2290,2290,50
|
|
20240508,093200,241157955,2290,2295,2295,2290,47
|
|
20240508,093100,241050190,2290,2285,2290,2285,3828
|
|
20240508,093000,232296500,2285,2285,2285,2280,1122
|
|
20240508,092900,229737945,2285,2285,2285,2285,31
|
|
20240508,092800,229667110,2275,2275,2275,2275,0
|
|
20240508,092700,229667110,2275,2285,2285,2275,2033
|
|
20240508,092600,225032015,2285,2275,2285,2275,1546
|
|
20240508,092500,221500995,2275,2280,2280,2275,4105
|
|
20240508,092400,212161625,2280,2285,2285,2280,732
|
|
20240508,092300,210491005,2290,2290,2290,2290,0
|
|
20240508,092200,210491005,2290,2295,2295,2290,4048
|
|
20240508,092100,201203785,2300,2305,2305,2295,6515
|
|
20240508,092000,186216625,2305,2315,2315,2305,3072
|
|
20240508,091900,179120700,2315,2310,2315,2310,1420
|
|
20240508,091800,175838400,2310,2315,2315,2310,636
|
|
20240508,091700,174366100,2315,2315,2315,2315,1643
|
|
20240508,091600,170562555,2315,2315,2315,2310,561
|
|
20240508,091500,169266090,2315,2315,2315,2315,84
|
|
20240508,091400,169071630,2315,2310,2315,2310,1058
|
|
20240508,091300,166627145,2315,2310,2315,2310,168
|
|
20240508,091200,166238230,2315,2315,2315,2310,2760
|
|
20240508,091100,159848885,2315,2320,2325,2315,3092
|
|
20240508,091000,152687280,2320,2315,2320,2310,1594
|
|
20240508,090900,148990940,2315,2320,2320,2310,4432
|
|
20240508,090800,138731135,2315,2315,2320,2315,6359
|
|
20240508,090700,124010025,2315,2295,2315,2295,3272
|
|
20240508,090600,116449630,2295,2285,2295,2280,4837
|
|
20240508,090500,105382250,2285,2270,2285,2270,636
|
|
20240508,090400,103932235,2270,2280,2280,2270,401
|
|
20240508,090300,103017965,2270,2275,2280,2270,12098
|
|
20240508,090200,75546970,2270,2280,2285,2270,8680
|
|
20240508,090100,55775865,2285,2290,2290,2285,321
|
|
20240508,090000,55042320,2290,2290,2290,2285,19602
|