612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190900,718317265,2865,2865,2865,2865,9492
|
|
20240508,190800,718317265,2865,2865,2865,2865,0
|
|
20240508,190700,718317265,2865,2865,2865,2865,0
|
|
20240508,190600,718317265,2865,2865,2865,2865,0
|
|
20240508,190500,718317265,2865,2865,2865,2865,0
|
|
20240508,190400,718317265,2865,2865,2865,2865,0
|
|
20240508,190300,718317265,2865,2865,2865,2865,0
|
|
20240508,190200,718317265,2865,2865,2865,2865,0
|
|
20240508,190100,718317265,2865,2865,2865,2865,0
|
|
20240508,190000,718317265,2865,2865,2865,2865,0
|
|
20240508,185900,718317265,2865,2865,2865,2865,0
|
|
20240508,185800,718317265,2865,2865,2865,2865,0
|
|
20240508,185700,718317265,2865,2865,2865,2865,0
|
|
20240508,185600,718317265,2865,2865,2865,2865,0
|
|
20240508,185500,718317265,2865,2865,2865,2865,0
|
|
20240508,185400,718317265,2865,2865,2865,2865,0
|
|
20240508,185300,718317265,2865,2865,2865,2865,0
|
|
20240508,185200,718317265,2865,2865,2865,2865,0
|
|
20240508,185100,718317265,2865,2865,2865,2865,0
|
|
20240508,185000,718317265,2865,2865,2865,2865,0
|
|
20240508,184900,718317265,2865,2865,2865,2865,0
|
|
20240508,184800,718317265,2865,2865,2865,2865,0
|
|
20240508,184700,718317265,2865,2865,2865,2865,0
|
|
20240508,184600,718317265,2865,2865,2865,2865,0
|
|
20240508,184500,718317265,2865,2865,2865,2865,0
|
|
20240508,184400,718317265,2865,2865,2865,2865,0
|
|
20240508,184300,718317265,2865,2865,2865,2865,0
|
|
20240508,184200,718317265,2865,2865,2865,2865,0
|
|
20240508,184100,718317265,2865,2865,2865,2865,0
|
|
20240508,184000,718317265,2865,2865,2865,2865,0
|
|
20240508,183900,718317265,2865,2865,2865,2865,9492
|
|
20240508,183800,718317265,2865,2865,2865,2865,0
|
|
20240508,183700,718317265,2865,2865,2865,2865,0
|
|
20240508,183600,718317265,2865,2865,2865,2865,0
|
|
20240508,183500,718317265,2865,2865,2865,2865,0
|
|
20240508,183400,718317265,2865,2865,2865,2865,0
|
|
20240508,183300,718317265,2865,2865,2865,2865,0
|
|
20240508,183200,718317265,2865,2865,2865,2865,0
|
|
20240508,183100,718317265,2865,2865,2865,2865,0
|
|
20240508,183000,718317265,2865,2865,2865,2865,0
|
|
20240508,182900,718317265,2865,2865,2865,2865,0
|
|
20240508,182800,718317265,2865,2865,2865,2865,0
|
|
20240508,182700,718317265,2865,2865,2865,2865,0
|
|
20240508,182600,718317265,2865,2865,2865,2865,0
|
|
20240508,182500,718317265,2865,2865,2865,2865,0
|
|
20240508,182400,718317265,2865,2865,2865,2865,0
|
|
20240508,182300,718317265,2865,2865,2865,2865,0
|
|
20240508,182200,718317265,2865,2865,2865,2865,0
|
|
20240508,182100,718317265,2865,2865,2865,2865,0
|
|
20240508,182000,718317265,2865,2865,2865,2865,0
|
|
20240508,181900,718317265,2865,2865,2865,2865,0
|
|
20240508,181800,718317265,2865,2865,2865,2865,0
|
|
20240508,181700,718317265,2865,2865,2865,2865,0
|
|
20240508,181600,718317265,2865,2865,2865,2865,0
|
|
20240508,181500,718317265,2865,2865,2865,2865,0
|
|
20240508,181400,718317265,2865,2865,2865,2865,0
|
|
20240508,181300,718317265,2865,2865,2865,2865,0
|
|
20240508,181200,718317265,2865,2865,2865,2865,0
|
|
20240508,181100,718317265,2865,2865,2865,2865,0
|
|
20240508,181000,718317265,2865,2865,2865,2865,0
|
|
20240508,180900,718317265,2865,2865,2865,2865,9492
|
|
20240508,180800,718317265,2865,2865,2865,2865,0
|
|
20240508,180700,718317265,2865,2865,2865,2865,0
|
|
20240508,180600,718317265,2865,2865,2865,2865,0
|
|
20240508,180500,718317265,2865,2865,2865,2865,0
|
|
20240508,180400,718317265,2865,2865,2865,2865,0
|
|
20240508,180300,718317265,2865,2865,2865,2865,0
|
|
20240508,180200,718317265,2865,2865,2865,2865,0
|
|
20240508,180100,718317265,2865,2865,2865,2865,0
|
|
20240508,180000,718317265,2865,2865,2865,2865,0
|
|
20240508,175900,718317265,2865,2865,2865,2865,0
|
|
20240508,175800,718317265,2865,2865,2865,2865,0
|
|
20240508,175700,718317265,2865,2865,2865,2865,0
|
|
20240508,175600,718317265,2865,2865,2865,2865,0
|
|
20240508,175500,718317265,2865,2865,2865,2865,0
|
|
20240508,175400,718317265,2865,2865,2865,2865,0
|
|
20240508,175300,718317265,2865,2865,2865,2865,0
|
|
20240508,175200,718317265,2865,2865,2865,2865,0
|
|
20240508,175100,718317265,2865,2865,2865,2865,0
|
|
20240508,175000,718317265,2865,2865,2865,2865,0
|
|
20240508,174900,718317265,2865,2865,2865,2865,0
|
|
20240508,174800,718317265,2865,2865,2865,2865,0
|
|
20240508,174700,718317265,2865,2865,2865,2865,0
|
|
20240508,174600,718317265,2865,2865,2865,2865,0
|
|
20240508,174500,718317265,2865,2865,2865,2865,0
|
|
20240508,174400,718317265,2865,2865,2865,2865,0
|
|
20240508,174300,718317265,2865,2865,2865,2865,0
|
|
20240508,174200,718317265,2865,2865,2865,2865,0
|
|
20240508,174100,718317265,2865,2865,2865,2865,0
|
|
20240508,174000,718317265,2865,2865,2865,2865,0
|
|
20240508,173900,718317265,2865,2865,2865,2865,9492
|
|
20240508,173800,718317265,2865,2865,2865,2865,0
|
|
20240508,173700,718317265,2865,2865,2865,2865,0
|
|
20240508,173600,718317265,2865,2865,2865,2865,0
|
|
20240508,173500,718317265,2865,2865,2865,2865,0
|
|
20240508,173400,718317265,2865,2865,2865,2865,0
|
|
20240508,173300,718317265,2865,2865,2865,2865,0
|
|
20240508,173200,718317265,2865,2865,2865,2865,0
|
|
20240508,173100,718317265,2865,2865,2865,2865,0
|
|
20240508,173000,718317265,2865,2865,2865,2865,0
|
|
20240508,172900,718317265,2865,2865,2865,2865,0
|
|
20240508,172800,718317265,2865,2865,2865,2865,0
|
|
20240508,172700,718317265,2865,2865,2865,2865,0
|
|
20240508,172600,718317265,2865,2865,2865,2865,0
|
|
20240508,172500,718317265,2865,2865,2865,2865,0
|
|
20240508,172400,718317265,2865,2865,2865,2865,0
|
|
20240508,172300,718317265,2865,2865,2865,2865,0
|
|
20240508,172200,718317265,2865,2865,2865,2865,0
|
|
20240508,172100,718317265,2865,2865,2865,2865,0
|
|
20240508,172000,718317265,2865,2865,2865,2865,0
|
|
20240508,171900,718317265,2865,2865,2865,2865,0
|
|
20240508,171800,718317265,2865,2865,2865,2865,0
|
|
20240508,171700,718317265,2865,2865,2865,2865,0
|
|
20240508,171600,718317265,2865,2865,2865,2865,0
|
|
20240508,171500,718317265,2865,2865,2865,2865,0
|
|
20240508,171400,718317265,2865,2865,2865,2865,0
|
|
20240508,171300,718317265,2865,2865,2865,2865,0
|
|
20240508,171200,718317265,2865,2865,2865,2865,0
|
|
20240508,171100,718317265,2865,2865,2865,2865,0
|
|
20240508,171000,718317265,2865,2865,2865,2865,0
|
|
20240508,170900,718317265,2865,2865,2865,2865,9492
|
|
20240508,170800,718317265,2865,2865,2865,2865,0
|
|
20240508,170700,718317265,2865,2865,2865,2865,0
|
|
20240508,170600,718317265,2865,2865,2865,2865,0
|
|
20240508,170500,718317265,2865,2865,2865,2865,0
|
|
20240508,170400,718317265,2865,2865,2865,2865,0
|
|
20240508,170300,718317265,2865,2865,2865,2865,0
|
|
20240508,170200,718317265,2865,2865,2865,2865,0
|
|
20240508,170100,718317265,2865,2865,2865,2865,0
|
|
20240508,170000,718317265,2865,2865,2865,2865,0
|
|
20240508,165900,718317265,2865,2865,2865,2865,0
|
|
20240508,165800,718317265,2865,2865,2865,2865,0
|
|
20240508,165700,718317265,2865,2865,2865,2865,0
|
|
20240508,165600,718317265,2865,2865,2865,2865,0
|
|
20240508,165500,718317265,2865,2865,2865,2865,0
|
|
20240508,165400,718317265,2865,2865,2865,2865,0
|
|
20240508,165300,718317265,2865,2865,2865,2865,0
|
|
20240508,165200,718317265,2865,2865,2865,2865,0
|
|
20240508,165100,718317265,2865,2865,2865,2865,0
|
|
20240508,165000,718317265,2865,2865,2865,2865,0
|
|
20240508,164900,718317265,2865,2865,2865,2865,0
|
|
20240508,164800,718317265,2865,2865,2865,2865,0
|
|
20240508,164700,718317265,2865,2865,2865,2865,0
|
|
20240508,164600,718317265,2865,2865,2865,2865,0
|
|
20240508,164500,718317265,2865,2865,2865,2865,0
|
|
20240508,164400,718317265,2865,2865,2865,2865,0
|
|
20240508,164300,718317265,2865,2865,2865,2865,0
|
|
20240508,164200,718317265,2865,2865,2865,2865,0
|
|
20240508,164100,718317265,2865,2865,2865,2865,0
|
|
20240508,164000,718317265,2865,2865,2865,2865,0
|
|
20240508,163900,718317265,2865,2865,2865,2865,9492
|
|
20240508,163800,718317265,2865,2865,2865,2865,0
|
|
20240508,163700,718317265,2865,2865,2865,2865,0
|
|
20240508,163600,718317265,2865,2865,2865,2865,0
|
|
20240508,163500,718317265,2865,2865,2865,2865,0
|
|
20240508,163400,718317265,2865,2865,2865,2865,0
|
|
20240508,163300,718317265,2865,2865,2865,2865,0
|
|
20240508,163200,718317265,2865,2865,2865,2865,0
|
|
20240508,163100,718317265,2865,2865,2865,2865,0
|
|
20240508,163000,718317265,2865,2865,2865,2865,0
|
|
20240508,162900,718317265,2865,2865,2865,2865,0
|
|
20240508,162800,718317265,2865,2865,2865,2865,0
|
|
20240508,162700,718317265,2865,2865,2865,2865,0
|
|
20240508,162600,718317265,2865,2865,2865,2865,0
|
|
20240508,162500,718317265,2865,2865,2865,2865,0
|
|
20240508,162400,718317265,2865,2865,2865,2865,0
|
|
20240508,162300,718317265,2865,2865,2865,2865,0
|
|
20240508,162200,718317265,2865,2865,2865,2865,0
|
|
20240508,162100,718317265,2865,2865,2865,2865,0
|
|
20240508,162000,718317265,2865,2865,2865,2865,0
|
|
20240508,161900,718317265,2865,2865,2865,2865,0
|
|
20240508,161800,718317265,2865,2865,2865,2865,0
|
|
20240508,161700,718317265,2865,2865,2865,2865,0
|
|
20240508,161600,718317265,2865,2865,2865,2865,0
|
|
20240508,161500,718317265,2865,2865,2865,2865,0
|
|
20240508,161400,718317265,2865,2865,2865,2865,0
|
|
20240508,161300,718317265,2865,2865,2865,2865,0
|
|
20240508,161200,718317265,2865,2865,2865,2865,0
|
|
20240508,161100,718317265,2865,2865,2865,2865,0
|
|
20240508,161000,718317265,2865,2865,2865,2865,0
|
|
20240508,160900,718317265,2865,2865,2865,2865,9492
|
|
20240508,160800,718317265,2865,2865,2865,2865,0
|
|
20240508,160700,718317265,2865,2865,2865,2865,0
|
|
20240508,160600,718317265,2865,2865,2865,2865,0
|
|
20240508,160500,718317265,2865,2865,2865,2865,0
|
|
20240508,160400,718317265,2865,2865,2865,2865,0
|
|
20240508,160300,718317265,2865,2865,2865,2865,0
|
|
20240508,160200,718317265,2865,2865,2865,2865,0
|
|
20240508,160100,718317265,2865,2865,2865,2865,0
|
|
20240508,160000,718317265,2865,2865,2865,2865,0
|
|
20240508,155900,718317265,2865,2865,2865,2865,0
|
|
20240508,155800,718317265,2865,2865,2865,2865,0
|
|
20240508,155700,718317265,2865,2865,2865,2865,0
|
|
20240508,155600,718317265,2865,2865,2865,2865,0
|
|
20240508,155500,718317265,2865,2865,2865,2865,0
|
|
20240508,155400,718317265,2865,2865,2865,2865,0
|
|
20240508,155300,718317265,2865,2865,2865,2865,0
|
|
20240508,155200,718317265,2865,2865,2865,2865,0
|
|
20240508,155100,718317265,2865,2865,2865,2865,0
|
|
20240508,155000,718317265,2865,2865,2865,2865,0
|
|
20240508,154900,718317265,2865,2865,2865,2865,0
|
|
20240508,154800,718317265,2865,2865,2865,2865,0
|
|
20240508,154700,718317265,2865,2865,2865,2865,0
|
|
20240508,154600,718317265,2865,2865,2865,2865,0
|
|
20240508,154500,718317265,2865,2865,2865,2865,0
|
|
20240508,154400,718317265,2865,2865,2865,2865,0
|
|
20240508,154300,718317265,2865,2865,2865,2865,0
|
|
20240508,154200,718317265,2865,2865,2865,2865,0
|
|
20240508,154100,718317265,2865,2865,2865,2865,0
|
|
20240508,154000,718317265,2865,2865,2865,2865,0
|
|
20240508,153900,718317265,2865,2865,2865,2865,9492
|
|
20240508,153800,718317265,2865,2865,2865,2865,0
|
|
20240508,153700,718317265,2865,2865,2865,2865,0
|
|
20240508,153600,718317265,2865,2865,2865,2865,0
|
|
20240508,153500,718317265,2865,2865,2865,2865,0
|
|
20240508,153400,718317265,2865,2865,2865,2865,0
|
|
20240508,153300,718317265,2865,2865,2865,2865,0
|
|
20240508,153200,718317265,2865,2865,2865,2865,0
|
|
20240508,153100,718317265,2865,2865,2865,2865,0
|
|
20240508,153000,718317265,2865,2865,2865,2865,9492
|
|
20240508,152900,691122685,2850,2850,2850,2850,0
|
|
20240508,152800,691122685,2850,2850,2850,2850,0
|
|
20240508,152700,691122685,2850,2850,2850,2850,0
|
|
20240508,152600,691122685,2850,2850,2850,2850,0
|
|
20240508,152500,691122685,2850,2850,2850,2850,0
|
|
20240508,152400,691122685,2850,2850,2850,2850,0
|
|
20240508,152300,691122685,2850,2850,2850,2850,0
|
|
20240508,152200,691122685,2850,2850,2850,2850,0
|
|
20240508,152100,691122685,2850,2850,2850,2850,0
|
|
20240508,152000,691122685,2850,2850,2850,2850,0
|
|
20240508,151900,691122685,2850,2850,2850,2850,309
|
|
20240508,151800,690242035,2850,2850,2850,2850,201
|
|
20240508,151700,689669185,2850,2845,2855,2845,440
|
|
20240508,151600,688416600,2845,2850,2850,2845,1682
|
|
20240508,151500,683627900,2850,2845,2850,2845,1033
|
|
20240508,151400,680688350,2850,2855,2855,2850,748
|
|
20240508,151300,678554550,2860,2865,2865,2860,3524
|
|
20240508,151200,668464810,2865,2860,2865,2860,1136
|
|
20240508,151100,665214360,2855,2855,2865,2850,34997
|
|
20240508,151000,565055055,2855,2850,2855,2850,520
|
|
20240508,150900,563571305,2850,2850,2855,2850,4373
|
|
20240508,150800,551107485,2850,2850,2855,2850,2081
|
|
20240508,150700,545176630,2850,2850,2850,2845,3515
|
|
20240508,150600,535159540,2850,2840,2850,2840,10308
|
|
20240508,150500,505806845,2840,2830,2840,2830,25
|
|
20240508,150400,505735995,2835,2835,2835,2835,31
|
|
20240508,150300,505648110,2835,2835,2835,2825,1811
|
|
20240508,150200,500522965,2835,2835,2835,2835,1
|
|
20240508,150100,500520130,2840,2840,2840,2840,0
|
|
20240508,150000,500520130,2840,2835,2840,2835,2
|
|
20240508,145900,500514455,2830,2830,2830,2830,307
|
|
20240508,145800,499645645,2840,2835,2840,2835,3083
|
|
20240508,145700,490904925,2850,2850,2850,2850,0
|
|
20240508,145600,490904925,2850,2850,2850,2850,0
|
|
20240508,145500,490904925,2850,2850,2850,2850,0
|
|
20240508,145400,490904925,2850,2830,2850,2830,6184
|
|
20240508,145300,473338500,2825,2825,2825,2825,2602
|
|
20240508,145200,465987850,2830,2830,2830,2830,0
|
|
20240508,145100,465987850,2830,2830,2830,2830,710
|
|
20240508,145000,463978550,2830,2830,2830,2830,0
|
|
20240508,144900,463978550,2830,2830,2830,2830,1000
|
|
20240508,144800,461148550,2835,2835,2835,2835,0
|
|
20240508,144700,461148550,2835,2835,2835,2835,200
|
|
20240508,144600,460581550,2835,2835,2835,2835,0
|
|
20240508,144500,460581550,2835,2835,2835,2835,2
|
|
20240508,144400,460575880,2835,2835,2835,2825,32
|
|
20240508,144300,460485435,2835,2830,2835,2825,2296
|
|
20240508,144200,453999175,2825,2825,2825,2825,0
|
|
20240508,144100,453999175,2825,2825,2825,2825,0
|
|
20240508,144000,453999175,2825,2830,2830,2825,6000
|
|
20240508,143900,437040330,2835,2835,2835,2835,863
|
|
20240508,143800,434593725,2835,2840,2840,2830,1618
|
|
20240508,143700,430007105,2835,2830,2835,2830,702
|
|
20240508,143600,428016945,2840,2830,2840,2830,3813
|
|
20240508,143500,417209390,2830,2830,2830,2830,0
|
|
20240508,143400,417209390,2830,2830,2830,2830,0
|
|
20240508,143300,417209390,2830,2830,2830,2830,0
|
|
20240508,143200,417209390,2830,2830,2830,2830,0
|
|
20240508,143100,417209390,2830,2830,2830,2830,0
|
|
20240508,143000,417209390,2830,2830,2830,2830,0
|
|
20240508,142900,417209390,2830,2830,2830,2830,824
|
|
20240508,142800,414877470,2825,2825,2825,2825,0
|
|
20240508,142700,414877470,2825,2825,2825,2825,0
|
|
20240508,142600,414877470,2825,2825,2825,2825,0
|
|
20240508,142500,414877470,2825,2825,2825,2825,320
|
|
20240508,142400,413973470,2825,2825,2825,2825,400
|
|
20240508,142300,412843470,2825,2825,2825,2825,0
|
|
20240508,142200,412843470,2825,2825,2825,2825,0
|
|
20240508,142100,412843470,2825,2825,2825,2825,500
|
|
20240508,142000,411430970,2820,2820,2820,2820,2500
|
|
20240508,141900,404380970,2820,2820,2820,2820,553
|
|
20240508,141800,402821510,2820,2820,2820,2820,2000
|
|
20240508,141700,397181510,2820,2820,2820,2820,3000
|
|
20240508,141600,388721510,2820,2820,2820,2820,0
|
|
20240508,141500,388721510,2820,2820,2820,2820,2894
|
|
20240508,141400,380560430,2820,2820,2820,2820,3626
|
|
20240508,141300,370335110,2825,2825,2825,2825,236
|
|
20240508,141200,369668410,2830,2835,2835,2830,3223
|
|
20240508,141100,360547140,2835,2830,2835,2830,101
|
|
20240508,141000,360261130,2830,2830,2830,2830,10
|
|
20240508,140900,360232830,2830,2830,2830,2830,0
|
|
20240508,140800,360232830,2830,2830,2830,2830,0
|
|
20240508,140700,360232830,2830,2830,2830,2830,1
|
|
20240508,140600,360230000,2830,2830,2830,2830,321
|
|
20240508,140500,359321570,2830,2830,2830,2830,157
|
|
20240508,140400,358877260,2830,2830,2830,2830,1566
|
|
20240508,140300,354445480,2835,2835,2835,2835,2
|
|
20240508,140200,354439810,2835,2835,2835,2830,110
|
|
20240508,140100,354128460,2835,2835,2835,2835,30
|
|
20240508,140000,354043410,2830,2830,2830,2830,300
|
|
20240508,135900,353194410,2835,2835,2835,2835,0
|
|
20240508,135800,353194410,2835,2830,2835,2830,2204
|
|
20240508,135700,346956590,2825,2825,2825,2825,0
|
|
20240508,135600,346956590,2825,2825,2825,2825,0
|
|
20240508,135500,346956590,2825,2825,2825,2825,1
|
|
20240508,135400,346953765,2830,2830,2830,2830,0
|
|
20240508,135300,346953765,2830,2830,2830,2830,0
|
|
20240508,135200,346953765,2830,2830,2830,2830,0
|
|
20240508,135100,346953765,2830,2830,2830,2830,0
|
|
20240508,135000,346953765,2830,2830,2830,2830,0
|
|
20240508,134900,346953765,2830,2825,2830,2825,522
|
|
20240508,134800,345476615,2825,2820,2825,2820,2895
|
|
20240508,134700,337310675,2820,2820,2820,2820,1323
|
|
20240508,134600,333579815,2815,2815,2815,2815,0
|
|
20240508,134500,333579815,2815,2815,2815,2815,0
|
|
20240508,134400,333579815,2815,2815,2815,2815,0
|
|
20240508,134300,333579815,2815,2820,2820,2815,710
|
|
20240508,134200,331581160,2815,2815,2815,2815,0
|
|
20240508,134100,331581160,2815,2815,2815,2815,0
|
|
20240508,134000,331581160,2815,2815,2815,2815,2
|
|
20240508,133900,331575530,2815,2815,2815,2815,0
|
|
20240508,133800,331575530,2815,2815,2815,2815,0
|
|
20240508,133700,331575530,2815,2815,2815,2815,401
|
|
20240508,133600,330446715,2815,2815,2815,2815,500
|
|
20240508,133500,329039215,2815,2815,2815,2815,0
|
|
20240508,133400,329039215,2815,2815,2815,2815,0
|
|
20240508,133300,329039215,2815,2815,2815,2815,0
|
|
20240508,133200,329039215,2815,2815,2815,2815,0
|
|
20240508,133100,329039215,2815,2815,2815,2815,36
|
|
20240508,133000,328937875,2820,2820,2820,2820,1300
|
|
20240508,132900,325271875,2815,2815,2815,2815,0
|
|
20240508,132800,325271875,2815,2815,2815,2815,0
|
|
20240508,132700,325271875,2815,2815,2815,2815,250
|
|
20240508,132600,324568125,2815,2815,2815,2815,0
|
|
20240508,132500,324568125,2815,2815,2815,2815,55
|
|
20240508,132400,324413300,2820,2820,2820,2820,0
|
|
20240508,132300,324413300,2820,2820,2820,2820,1
|
|
20240508,132200,324410480,2820,2820,2820,2820,0
|
|
20240508,132100,324410480,2820,2820,2820,2820,0
|
|
20240508,132000,324410480,2820,2820,2820,2820,0
|
|
20240508,131900,324410480,2820,2820,2820,2820,1936
|
|
20240508,131800,318950960,2820,2820,2820,2820,0
|
|
20240508,131700,318950960,2820,2820,2820,2820,1
|
|
20240508,131600,318948140,2820,2820,2820,2820,211
|
|
20240508,131500,318353120,2820,2820,2820,2820,527
|
|
20240508,131400,316866980,2820,2820,2820,2820,0
|
|
20240508,131300,316866980,2820,2820,2820,2820,0
|
|
20240508,131200,316866980,2820,2820,2820,2820,4
|
|
20240508,131100,316855700,2820,2820,2820,2820,17
|
|
20240508,131000,316807760,2815,2815,2815,2815,0
|
|
20240508,130900,316807760,2815,2815,2815,2815,0
|
|
20240508,130800,316807760,2815,2815,2815,2815,0
|
|
20240508,130700,316807760,2815,2815,2815,2815,0
|
|
20240508,130600,316807760,2815,2815,2815,2815,0
|
|
20240508,130500,316807760,2815,2815,2815,2815,0
|
|
20240508,130400,316807760,2815,2815,2815,2815,0
|
|
20240508,130300,316807760,2815,2810,2815,2810,3073
|
|
20240508,130200,308172505,2810,2810,2810,2810,364
|
|
20240508,130100,307149665,2810,2820,2820,2810,589
|
|
20240508,130000,305494485,2820,2820,2820,2820,301
|
|
20240508,125900,304645665,2810,2810,2810,2810,0
|
|
20240508,125800,304645665,2810,2810,2810,2810,0
|
|
20240508,125700,304645665,2810,2810,2810,2810,717
|
|
20240508,125600,302630895,2810,2810,2810,2810,194
|
|
20240508,125500,302085755,2810,2810,2810,2810,0
|
|
20240508,125400,302085755,2810,2815,2815,2810,701
|
|
20240508,125300,300115940,2810,2810,2810,2810,17
|
|
20240508,125200,300068170,2815,2815,2815,2815,0
|
|
20240508,125100,300068170,2815,2815,2815,2815,74
|
|
20240508,125000,299859860,2820,2820,2820,2820,1
|
|
20240508,124900,299857040,2810,2815,2815,2810,382
|
|
20240508,124800,298783155,2815,2815,2815,2815,400
|
|
20240508,124700,297657155,2815,2815,2815,2815,1
|
|
20240508,124600,297654340,2815,2815,2815,2815,0
|
|
20240508,124500,297654340,2815,2815,2815,2815,0
|
|
20240508,124400,297654340,2815,2815,2815,2815,0
|
|
20240508,124300,297654340,2815,2815,2815,2815,0
|
|
20240508,124200,297654340,2815,2815,2815,2815,0
|
|
20240508,124100,297654340,2815,2815,2815,2815,1000
|
|
20240508,124000,294839340,2820,2820,2820,2820,5
|
|
20240508,123900,294825240,2825,2825,2825,2825,0
|
|
20240508,123800,294825240,2825,2825,2825,2825,0
|
|
20240508,123700,294825240,2825,2825,2825,2825,0
|
|
20240508,123600,294825240,2825,2825,2825,2825,131
|
|
20240508,123500,294455165,2825,2825,2825,2825,40
|
|
20240508,123400,294342165,2830,2830,2830,2830,0
|
|
20240508,123300,294342165,2830,2830,2830,2830,0
|
|
20240508,123200,294342165,2830,2830,2830,2830,0
|
|
20240508,123100,294342165,2830,2830,2830,2830,0
|
|
20240508,123000,294342165,2830,2815,2830,2815,105
|
|
20240508,122900,294046515,2815,2820,2820,2815,76
|
|
20240508,122800,293832555,2820,2820,2820,2815,23
|
|
20240508,122700,293767795,2820,2820,2820,2820,0
|
|
20240508,122600,293767795,2820,2820,2820,2820,0
|
|
20240508,122500,293767795,2820,2820,2820,2820,510
|
|
20240508,122400,292329595,2820,2820,2820,2820,500
|
|
20240508,122300,290919595,2820,2820,2820,2820,664
|
|
20240508,122200,289047115,2820,2820,2820,2820,0
|
|
20240508,122100,289047115,2820,2820,2820,2820,0
|
|
20240508,122000,289047115,2820,2820,2820,2820,0
|
|
20240508,121900,289047115,2820,2820,2820,2820,0
|
|
20240508,121800,289047115,2820,2820,2820,2820,0
|
|
20240508,121700,289047115,2820,2820,2820,2820,577
|
|
20240508,121600,287419975,2820,2820,2820,2820,1382
|
|
20240508,121500,283522735,2815,2820,2820,2815,1857
|
|
20240508,121400,278295255,2825,2825,2825,2825,0
|
|
20240508,121300,278295255,2825,2825,2825,2825,490
|
|
20240508,121200,276911005,2825,2825,2825,2825,146
|
|
20240508,121100,276498555,2825,2825,2825,2825,900
|
|
20240508,121000,273956055,2825,2825,2825,2825,302
|
|
20240508,120900,273102905,2830,2830,2830,2830,0
|
|
20240508,120800,273102905,2830,2830,2830,2830,3
|
|
20240508,120700,273094415,2810,2810,2810,2810,0
|
|
20240508,120600,273094415,2810,2820,2820,2810,800
|
|
20240508,120500,270846245,2820,2820,2820,2820,0
|
|
20240508,120400,270846245,2820,2820,2820,2820,0
|
|
20240508,120300,270846245,2820,2820,2820,2820,0
|
|
20240508,120200,270846245,2820,2820,2820,2820,0
|
|
20240508,120100,270846245,2820,2820,2820,2820,0
|
|
20240508,120000,270846245,2820,2820,2820,2820,0
|
|
20240508,115900,270846245,2820,2820,2820,2820,0
|
|
20240508,115800,270846245,2820,2820,2820,2820,0
|
|
20240508,115700,270846245,2820,2820,2820,2820,0
|
|
20240508,115600,270846245,2820,2820,2820,2820,0
|
|
20240508,115500,270846245,2820,2820,2820,2820,1
|
|
20240508,115400,270843425,2830,2830,2830,2830,0
|
|
20240508,115300,270843425,2830,2830,2830,2830,0
|
|
20240508,115200,270843425,2830,2825,2830,2825,10
|
|
20240508,115100,270815170,2825,2820,2825,2810,1067
|
|
20240508,115000,267816825,2810,2810,2810,2810,15
|
|
20240508,114900,267774675,2815,2815,2815,2815,0
|
|
20240508,114800,267774675,2815,2815,2815,2815,0
|
|
20240508,114700,267774675,2815,2815,2815,2815,120
|
|
20240508,114600,267436875,2815,2815,2815,2815,0
|
|
20240508,114500,267436875,2815,2815,2815,2805,11880
|
|
20240508,114400,234041175,2815,2820,2820,2815,2006
|
|
20240508,114300,228392545,2820,2820,2820,2820,3500
|
|
20240508,114200,218522545,2830,2830,2830,2830,0
|
|
20240508,114100,218522545,2830,2830,2830,2830,0
|
|
20240508,114000,218522545,2830,2830,2830,2830,0
|
|
20240508,113900,218522545,2830,2830,2830,2830,816
|
|
20240508,113800,216213265,2825,2825,2825,2825,0
|
|
20240508,113700,216213265,2825,2825,2825,2825,0
|
|
20240508,113600,216213265,2825,2825,2825,2825,0
|
|
20240508,113500,216213265,2825,2825,2825,2825,4048
|
|
20240508,113400,204777665,2830,2830,2830,2830,0
|
|
20240508,113300,204777665,2830,2830,2830,2830,0
|
|
20240508,113200,204777665,2830,2830,2830,2830,0
|
|
20240508,113100,204777665,2830,2830,2830,2830,353
|
|
20240508,113000,203778675,2825,2825,2825,2825,0
|
|
20240508,112900,203778675,2825,2825,2825,2825,56
|
|
20240508,112800,203620475,2825,2825,2825,2825,84
|
|
20240508,112700,203383175,2825,2825,2825,2825,0
|
|
20240508,112600,203383175,2825,2825,2825,2825,0
|
|
20240508,112500,203383175,2825,2825,2825,2825,25
|
|
20240508,112400,203312550,2825,2825,2825,2825,0
|
|
20240508,112300,203312550,2825,2825,2825,2825,1010
|
|
20240508,112200,200459300,2825,2825,2825,2825,200
|
|
20240508,112100,199894300,2825,2825,2825,2825,0
|
|
20240508,112000,199894300,2825,2825,2825,2825,0
|
|
20240508,111900,199894300,2825,2825,2825,2825,0
|
|
20240508,111800,199894300,2825,2825,2825,2825,601
|
|
20240508,111700,198196475,2825,2825,2825,2825,1
|
|
20240508,111600,198193650,2830,2830,2830,2830,0
|
|
20240508,111500,198193650,2830,2830,2830,2830,1145
|
|
20240508,111400,194953300,2830,2830,2830,2830,179
|
|
20240508,111300,194446730,2830,2830,2830,2830,0
|
|
20240508,111200,194446730,2830,2830,2830,2830,0
|
|
20240508,111100,194446730,2830,2830,2830,2830,0
|
|
20240508,111000,194446730,2830,2830,2830,2830,11
|
|
20240508,110900,194415600,2825,2820,2825,2820,355
|
|
20240508,110800,193412825,2820,2820,2820,2820,0
|
|
20240508,110700,193412825,2820,2820,2820,2820,44
|
|
20240508,110600,193288745,2825,2825,2825,2825,20
|
|
20240508,110500,193232245,2825,2825,2825,2825,190
|
|
20240508,110400,192695495,2825,2825,2825,2825,9
|
|
20240508,110300,192670070,2825,2825,2825,2825,1833
|
|
20240508,110200,187491845,2825,2825,2825,2825,48
|
|
20240508,110100,187356245,2825,2825,2825,2825,0
|
|
20240508,110000,187356245,2825,2825,2825,2825,0
|
|
20240508,105900,187356245,2825,2825,2825,2825,1321
|
|
20240508,105800,183624420,2825,2825,2825,2825,407
|
|
20240508,105700,182474645,2825,2825,2825,2825,0
|
|
20240508,105600,182474645,2825,2825,2825,2825,0
|
|
20240508,105500,182474645,2825,2825,2825,2825,0
|
|
20240508,105400,182474645,2825,2830,2830,2825,500
|
|
20240508,105300,181060360,2830,2830,2830,2830,0
|
|
20240508,105200,181060360,2830,2830,2830,2830,820
|
|
20240508,105100,178739760,2840,2840,2840,2840,0
|
|
20240508,105000,178739760,2840,2840,2840,2840,0
|
|
20240508,104900,178739760,2840,2840,2840,2840,0
|
|
20240508,104800,178739760,2840,2840,2840,2840,0
|
|
20240508,104700,178739760,2840,2840,2840,2840,134
|
|
20240508,104600,178359200,2835,2835,2835,2835,100
|
|
20240508,104500,178075700,2835,2835,2835,2835,0
|
|
20240508,104400,178075700,2835,2835,2835,2835,0
|
|
20240508,104300,178075700,2835,2835,2835,2835,0
|
|
20240508,104200,178075700,2835,2835,2835,2835,14
|
|
20240508,104100,178036010,2830,2830,2830,2830,0
|
|
20240508,104000,178036010,2830,2830,2830,2830,0
|
|
20240508,103900,178036010,2830,2830,2830,2830,0
|
|
20240508,103800,178036010,2830,2830,2830,2830,12
|
|
20240508,103700,178002050,2825,2830,2830,2825,796
|
|
20240508,103600,175750955,2835,2845,2845,2835,188
|
|
20240508,103500,175217895,2840,2840,2840,2840,193
|
|
20240508,103400,174669775,2835,2835,2835,2835,42
|
|
20240508,103300,174550705,2835,2835,2835,2835,0
|
|
20240508,103200,174550705,2835,2835,2835,2835,122
|
|
20240508,103100,174204835,2835,2835,2835,2835,3
|
|
20240508,103000,174196330,2835,2830,2835,2830,134
|
|
20240508,102900,173817095,2830,2830,2830,2830,0
|
|
20240508,102800,173817095,2830,2830,2830,2830,0
|
|
20240508,102700,173817095,2830,2830,2830,2830,0
|
|
20240508,102600,173817095,2830,2830,2830,2830,0
|
|
20240508,102500,173817095,2830,2830,2830,2830,10
|
|
20240508,102400,173788795,2830,2830,2830,2830,415
|
|
20240508,102300,172614345,2825,2825,2825,2825,360
|
|
20240508,102200,171597345,2830,2830,2830,2830,0
|
|
20240508,102100,171597345,2830,2830,2830,2830,100
|
|
20240508,102000,171314345,2820,2820,2820,2820,0
|
|
20240508,101900,171314345,2820,2820,2820,2820,28
|
|
20240508,101800,171235385,2820,2820,2820,2820,1
|
|
20240508,101700,171232565,2820,2820,2820,2820,17
|
|
20240508,101600,171184625,2820,2820,2820,2820,0
|
|
20240508,101500,171184625,2820,2820,2820,2820,0
|
|
20240508,101400,171184625,2820,2820,2820,2820,0
|
|
20240508,101300,171184625,2820,2820,2820,2820,3600
|
|
20240508,101200,161032625,2820,2820,2820,2820,0
|
|
20240508,101100,161032625,2820,2820,2820,2820,0
|
|
20240508,101000,161032625,2820,2820,2820,2820,50
|
|
20240508,100900,160891625,2830,2830,2830,2830,0
|
|
20240508,100800,160891625,2830,2830,2830,2830,0
|
|
20240508,100700,160891625,2830,2830,2830,2830,3
|
|
20240508,100600,160883135,2830,2825,2830,2810,732
|
|
20240508,100500,158818045,2825,2825,2825,2825,2
|
|
20240508,100400,158812395,2815,2825,2825,2815,652
|
|
20240508,100300,156976995,2815,2815,2825,2815,5157
|
|
20240508,100200,142460020,2820,2820,2830,2815,1371
|
|
20240508,100100,138598220,2830,2830,2830,2830,0
|
|
20240508,100000,138598220,2830,2830,2830,2830,0
|
|
20240508,095900,138598220,2830,2830,2830,2830,18
|
|
20240508,095800,138547280,2830,2830,2830,2830,0
|
|
20240508,095700,138547280,2830,2810,2830,2810,135
|
|
20240508,095600,138167830,2830,2830,2830,2830,6
|
|
20240508,095500,138150850,2810,2810,2810,2810,0
|
|
20240508,095400,138150850,2810,2820,2830,2810,876
|
|
20240508,095300,135680770,2820,2830,2830,2815,1010
|
|
20240508,095200,132836920,2820,2820,2820,2820,5995
|
|
20240508,095100,115931020,2825,2830,2830,2825,1020
|
|
20240508,095000,113049440,2830,2835,2835,2830,5000
|
|
20240508,094900,98898990,2835,2835,2835,2835,0
|
|
20240508,094800,98898990,2835,2835,2835,2835,538
|
|
20240508,094700,97373760,2835,2835,2850,2835,898
|
|
20240508,094600,94827900,2850,2850,2850,2850,2
|
|
20240508,094500,94822200,2835,2835,2835,2835,30
|
|
20240508,094400,94737150,2835,2840,2840,2835,601
|
|
20240508,094300,93033065,2850,2850,2850,2850,2
|
|
20240508,094200,93027365,2835,2850,2850,2835,122
|
|
20240508,094100,92681465,2835,2845,2850,2835,11
|
|
20240508,094000,92650145,2835,2840,2840,2835,2271
|
|
20240508,093900,86211855,2850,2840,2850,2840,280
|
|
20240508,093800,85415850,2840,2840,2840,2840,112
|
|
20240508,093700,85097770,2840,2840,2840,2840,528
|
|
20240508,093600,83598250,2840,2840,2840,2840,2
|
|
20240508,093500,83592570,2830,2830,2830,2830,986
|
|
20240508,093400,80802190,2835,2835,2835,2835,70
|
|
20240508,093300,80603740,2840,2840,2840,2840,5
|
|
20240508,093200,80589540,2840,2840,2840,2840,1
|
|
20240508,093100,80586700,2830,2830,2830,2830,11
|
|
20240508,093000,80555570,2840,2840,2840,2840,2
|
|
20240508,092900,80549890,2830,2830,2830,2830,171
|
|
20240508,092800,80065960,2830,2840,2840,2830,1882
|
|
20240508,092700,74735250,2840,2840,2840,2840,0
|
|
20240508,092600,74735250,2840,2845,2845,2840,1267
|
|
20240508,092500,71136925,2850,2850,2850,2850,1
|
|
20240508,092400,71134075,2845,2845,2845,2845,324
|
|
20240508,092300,70212295,2845,2845,2845,2845,21
|
|
20240508,092200,70152550,2840,2840,2840,2840,0
|
|
20240508,092100,70152550,2840,2840,2840,2840,1188
|
|
20240508,092000,66778630,2845,2845,2845,2845,100
|
|
20240508,091900,66494130,2845,2845,2845,2845,40
|
|
20240508,091800,66380330,2840,2845,2845,2840,167
|
|
20240508,091700,65905470,2850,2850,2850,2845,188
|
|
20240508,091600,65369920,2850,2845,2850,2845,574
|
|
20240508,091500,63734290,2835,2835,2835,2835,2
|
|
20240508,091400,63728620,2830,2830,2830,2825,10260
|
|
20240508,091300,34694120,2830,2830,2830,2830,1105
|
|
20240508,091200,31566970,2830,2830,2830,2830,100
|
|
20240508,091100,31283970,2825,2825,2825,2825,0
|
|
20240508,091000,31283970,2825,2825,2825,2825,219
|
|
20240508,090900,30665295,2820,2820,2820,2820,370
|
|
20240508,090800,29621895,2835,2835,2835,2835,0
|
|
20240508,090700,29621895,2835,2835,2835,2835,50
|
|
20240508,090600,29480145,2835,2825,2835,2820,1449
|
|
20240508,090500,25378960,2825,2835,2835,2820,2457
|
|
20240508,090400,18437215,2835,2850,2860,2835,1343
|
|
20240508,090300,14605005,2860,2820,2865,2820,1041
|
|
20240508,090200,11631120,2820,2820,2820,2820,95
|
|
20240508,090100,11363220,2815,2820,2820,2815,117
|
|
20240508,090000,11033845,2820,2795,2820,2795,3946
|