617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,191400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,191300,2334217545,2850,2850,2850,2850,0
|
|
20240508,191200,2334217545,2850,2850,2850,2850,0
|
|
20240508,191100,2334217545,2850,2850,2850,2850,0
|
|
20240508,191000,2334217545,2850,2850,2850,2850,0
|
|
20240508,190900,2334217545,2850,2850,2850,2850,0
|
|
20240508,190800,2334217545,2850,2850,2850,2850,0
|
|
20240508,190700,2334217545,2850,2850,2850,2850,0
|
|
20240508,190600,2334217545,2850,2850,2850,2850,0
|
|
20240508,190500,2334217545,2850,2850,2850,2850,0
|
|
20240508,190400,2334217545,2850,2850,2850,2850,0
|
|
20240508,190300,2334217545,2850,2850,2850,2850,0
|
|
20240508,190200,2334217545,2850,2850,2850,2850,0
|
|
20240508,190100,2334217545,2850,2850,2850,2850,0
|
|
20240508,190000,2334217545,2850,2850,2850,2850,0
|
|
20240508,185900,2334217545,2850,2850,2850,2850,0
|
|
20240508,185800,2334217545,2850,2850,2850,2850,0
|
|
20240508,185700,2334217545,2850,2850,2850,2850,0
|
|
20240508,185600,2334217545,2850,2850,2850,2850,0
|
|
20240508,185500,2334217545,2850,2850,2850,2850,0
|
|
20240508,185400,2334217545,2850,2850,2850,2850,0
|
|
20240508,185300,2334217545,2850,2850,2850,2850,0
|
|
20240508,185200,2334217545,2850,2850,2850,2850,0
|
|
20240508,185100,2334217545,2850,2850,2850,2850,0
|
|
20240508,185000,2334217545,2850,2850,2850,2850,0
|
|
20240508,184900,2334217545,2850,2850,2850,2850,0
|
|
20240508,184800,2334217545,2850,2850,2850,2850,0
|
|
20240508,184700,2334217545,2850,2850,2850,2850,0
|
|
20240508,184600,2334217545,2850,2850,2850,2850,0
|
|
20240508,184500,2334217545,2850,2850,2850,2850,0
|
|
20240508,184400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,184300,2334217545,2850,2850,2850,2850,0
|
|
20240508,184200,2334217545,2850,2850,2850,2850,0
|
|
20240508,184100,2334217545,2850,2850,2850,2850,0
|
|
20240508,184000,2334217545,2850,2850,2850,2850,0
|
|
20240508,183900,2334217545,2850,2850,2850,2850,0
|
|
20240508,183800,2334217545,2850,2850,2850,2850,0
|
|
20240508,183700,2334217545,2850,2850,2850,2850,0
|
|
20240508,183600,2334217545,2850,2850,2850,2850,0
|
|
20240508,183500,2334217545,2850,2850,2850,2850,0
|
|
20240508,183400,2334217545,2850,2850,2850,2850,0
|
|
20240508,183300,2334217545,2850,2850,2850,2850,0
|
|
20240508,183200,2334217545,2850,2850,2850,2850,0
|
|
20240508,183100,2334217545,2850,2850,2850,2850,0
|
|
20240508,183000,2334217545,2850,2850,2850,2850,0
|
|
20240508,182900,2334217545,2850,2850,2850,2850,0
|
|
20240508,182800,2334217545,2850,2850,2850,2850,0
|
|
20240508,182700,2334217545,2850,2850,2850,2850,0
|
|
20240508,182600,2334217545,2850,2850,2850,2850,0
|
|
20240508,182500,2334217545,2850,2850,2850,2850,0
|
|
20240508,182400,2334217545,2850,2850,2850,2850,0
|
|
20240508,182300,2334217545,2850,2850,2850,2850,0
|
|
20240508,182200,2334217545,2850,2850,2850,2850,0
|
|
20240508,182100,2334217545,2850,2850,2850,2850,0
|
|
20240508,182000,2334217545,2850,2850,2850,2850,0
|
|
20240508,181900,2334217545,2850,2850,2850,2850,0
|
|
20240508,181800,2334217545,2850,2850,2850,2850,0
|
|
20240508,181700,2334217545,2850,2850,2850,2850,0
|
|
20240508,181600,2334217545,2850,2850,2850,2850,0
|
|
20240508,181500,2334217545,2850,2850,2850,2850,0
|
|
20240508,181400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,181300,2334217545,2850,2850,2850,2850,0
|
|
20240508,181200,2334217545,2850,2850,2850,2850,0
|
|
20240508,181100,2334217545,2850,2850,2850,2850,0
|
|
20240508,181000,2334217545,2850,2850,2850,2850,0
|
|
20240508,180900,2334217545,2850,2850,2850,2850,0
|
|
20240508,180800,2334217545,2850,2850,2850,2850,0
|
|
20240508,180700,2334217545,2850,2850,2850,2850,0
|
|
20240508,180600,2334217545,2850,2850,2850,2850,0
|
|
20240508,180500,2334217545,2850,2850,2850,2850,0
|
|
20240508,180400,2334217545,2850,2850,2850,2850,0
|
|
20240508,180300,2334217545,2850,2850,2850,2850,0
|
|
20240508,180200,2334217545,2850,2850,2850,2850,0
|
|
20240508,180100,2334217545,2850,2850,2850,2850,0
|
|
20240508,180000,2334217545,2850,2850,2850,2850,0
|
|
20240508,175900,2334217545,2850,2850,2850,2850,0
|
|
20240508,175800,2334217545,2850,2850,2850,2850,0
|
|
20240508,175700,2334217545,2850,2850,2850,2850,0
|
|
20240508,175600,2334217545,2850,2850,2850,2850,0
|
|
20240508,175500,2334217545,2850,2850,2850,2850,0
|
|
20240508,175400,2334217545,2850,2850,2850,2850,0
|
|
20240508,175300,2334217545,2850,2850,2850,2850,0
|
|
20240508,175200,2334217545,2850,2850,2850,2850,0
|
|
20240508,175100,2334217545,2850,2850,2850,2850,0
|
|
20240508,175000,2334217545,2850,2850,2850,2850,0
|
|
20240508,174900,2334217545,2850,2850,2850,2850,0
|
|
20240508,174800,2334217545,2850,2850,2850,2850,0
|
|
20240508,174700,2334217545,2850,2850,2850,2850,0
|
|
20240508,174600,2334217545,2850,2850,2850,2850,0
|
|
20240508,174500,2334217545,2850,2850,2850,2850,0
|
|
20240508,174400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,174300,2334217545,2850,2850,2850,2850,0
|
|
20240508,174200,2334217545,2850,2850,2850,2850,0
|
|
20240508,174100,2334217545,2850,2850,2850,2850,0
|
|
20240508,174000,2334217545,2850,2850,2850,2850,0
|
|
20240508,173900,2334217545,2850,2850,2850,2850,0
|
|
20240508,173800,2334217545,2850,2850,2850,2850,0
|
|
20240508,173700,2334217545,2850,2850,2850,2850,0
|
|
20240508,173600,2334217545,2850,2850,2850,2850,0
|
|
20240508,173500,2334217545,2850,2850,2850,2850,0
|
|
20240508,173400,2334217545,2850,2850,2850,2850,0
|
|
20240508,173300,2334217545,2850,2850,2850,2850,0
|
|
20240508,173200,2334217545,2850,2850,2850,2850,0
|
|
20240508,173100,2334217545,2850,2850,2850,2850,0
|
|
20240508,173000,2334217545,2850,2850,2850,2850,0
|
|
20240508,172900,2334217545,2850,2850,2850,2850,0
|
|
20240508,172800,2334217545,2850,2850,2850,2850,0
|
|
20240508,172700,2334217545,2850,2850,2850,2850,0
|
|
20240508,172600,2334217545,2850,2850,2850,2850,0
|
|
20240508,172500,2334217545,2850,2850,2850,2850,0
|
|
20240508,172400,2334217545,2850,2850,2850,2850,0
|
|
20240508,172300,2334217545,2850,2850,2850,2850,0
|
|
20240508,172200,2334217545,2850,2850,2850,2850,0
|
|
20240508,172100,2334217545,2850,2850,2850,2850,0
|
|
20240508,172000,2334217545,2850,2850,2850,2850,0
|
|
20240508,171900,2334217545,2850,2850,2850,2850,0
|
|
20240508,171800,2334217545,2850,2850,2850,2850,0
|
|
20240508,171700,2334217545,2850,2850,2850,2850,0
|
|
20240508,171600,2334217545,2850,2850,2850,2850,0
|
|
20240508,171500,2334217545,2850,2850,2850,2850,0
|
|
20240508,171400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,171300,2334217545,2850,2850,2850,2850,0
|
|
20240508,171200,2334217545,2850,2850,2850,2850,0
|
|
20240508,171100,2334217545,2850,2850,2850,2850,0
|
|
20240508,171000,2334217545,2850,2850,2850,2850,0
|
|
20240508,170900,2334217545,2850,2850,2850,2850,0
|
|
20240508,170800,2334217545,2850,2850,2850,2850,0
|
|
20240508,170700,2334217545,2850,2850,2850,2850,0
|
|
20240508,170600,2334217545,2850,2850,2850,2850,0
|
|
20240508,170500,2334217545,2850,2850,2850,2850,0
|
|
20240508,170400,2334217545,2850,2850,2850,2850,0
|
|
20240508,170300,2334217545,2850,2850,2850,2850,0
|
|
20240508,170200,2334217545,2850,2850,2850,2850,0
|
|
20240508,170100,2334217545,2850,2850,2850,2850,0
|
|
20240508,170000,2334217545,2850,2850,2850,2850,0
|
|
20240508,165900,2334217545,2850,2850,2850,2850,0
|
|
20240508,165800,2334217545,2850,2850,2850,2850,0
|
|
20240508,165700,2334217545,2850,2850,2850,2850,0
|
|
20240508,165600,2334217545,2850,2850,2850,2850,0
|
|
20240508,165500,2334217545,2850,2850,2850,2850,0
|
|
20240508,165400,2334217545,2850,2850,2850,2850,0
|
|
20240508,165300,2334217545,2850,2850,2850,2850,0
|
|
20240508,165200,2334217545,2850,2850,2850,2850,0
|
|
20240508,165100,2334217545,2850,2850,2850,2850,0
|
|
20240508,165000,2334217545,2850,2850,2850,2850,0
|
|
20240508,164900,2334217545,2850,2850,2850,2850,0
|
|
20240508,164800,2334217545,2850,2850,2850,2850,0
|
|
20240508,164700,2334217545,2850,2850,2850,2850,0
|
|
20240508,164600,2334217545,2850,2850,2850,2850,0
|
|
20240508,164500,2334217545,2850,2850,2850,2850,0
|
|
20240508,164400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,164300,2334217545,2850,2850,2850,2850,0
|
|
20240508,164200,2334217545,2850,2850,2850,2850,0
|
|
20240508,164100,2334217545,2850,2850,2850,2850,0
|
|
20240508,164000,2334217545,2850,2850,2850,2850,0
|
|
20240508,163900,2334217545,2850,2850,2850,2850,0
|
|
20240508,163800,2334217545,2850,2850,2850,2850,0
|
|
20240508,163700,2334217545,2850,2850,2850,2850,0
|
|
20240508,163600,2334217545,2850,2850,2850,2850,0
|
|
20240508,163500,2334217545,2850,2850,2850,2850,0
|
|
20240508,163400,2334217545,2850,2850,2850,2850,0
|
|
20240508,163300,2334217545,2850,2850,2850,2850,0
|
|
20240508,163200,2334217545,2850,2850,2850,2850,0
|
|
20240508,163100,2334217545,2850,2850,2850,2850,0
|
|
20240508,163000,2334217545,2850,2850,2850,2850,0
|
|
20240508,162900,2334217545,2850,2850,2850,2850,0
|
|
20240508,162800,2334217545,2850,2850,2850,2850,0
|
|
20240508,162700,2334217545,2850,2850,2850,2850,0
|
|
20240508,162600,2334217545,2850,2850,2850,2850,0
|
|
20240508,162500,2334217545,2850,2850,2850,2850,0
|
|
20240508,162400,2334217545,2850,2850,2850,2850,0
|
|
20240508,162300,2334217545,2850,2850,2850,2850,0
|
|
20240508,162200,2334217545,2850,2850,2850,2850,0
|
|
20240508,162100,2334217545,2850,2850,2850,2850,0
|
|
20240508,162000,2334217545,2850,2850,2850,2850,0
|
|
20240508,161900,2334217545,2850,2850,2850,2850,0
|
|
20240508,161800,2334217545,2850,2850,2850,2850,0
|
|
20240508,161700,2334217545,2850,2850,2850,2850,0
|
|
20240508,161600,2334217545,2850,2850,2850,2850,0
|
|
20240508,161500,2334217545,2850,2850,2850,2850,0
|
|
20240508,161400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,161300,2334217545,2850,2850,2850,2850,0
|
|
20240508,161200,2334217545,2850,2850,2850,2850,0
|
|
20240508,161100,2334217545,2850,2850,2850,2850,0
|
|
20240508,161000,2334217545,2850,2850,2850,2850,0
|
|
20240508,160900,2334217545,2850,2850,2850,2850,0
|
|
20240508,160800,2334217545,2850,2850,2850,2850,0
|
|
20240508,160700,2334217545,2850,2850,2850,2850,0
|
|
20240508,160600,2334217545,2850,2850,2850,2850,0
|
|
20240508,160500,2334217545,2850,2850,2850,2850,0
|
|
20240508,160400,2334217545,2850,2850,2850,2850,0
|
|
20240508,160300,2334217545,2850,2850,2850,2850,0
|
|
20240508,160200,2334217545,2850,2850,2850,2850,0
|
|
20240508,160100,2334217545,2850,2850,2850,2850,0
|
|
20240508,160000,2334217545,2850,2850,2850,2850,0
|
|
20240508,155900,2334217545,2850,2850,2850,2850,0
|
|
20240508,155800,2334217545,2850,2850,2850,2850,0
|
|
20240508,155700,2334217545,2850,2850,2850,2850,0
|
|
20240508,155600,2334217545,2850,2850,2850,2850,0
|
|
20240508,155500,2334217545,2850,2850,2850,2850,0
|
|
20240508,155400,2334217545,2850,2850,2850,2850,0
|
|
20240508,155300,2334217545,2850,2850,2850,2850,0
|
|
20240508,155200,2334217545,2850,2850,2850,2850,0
|
|
20240508,155100,2334217545,2850,2850,2850,2850,0
|
|
20240508,155000,2334217545,2850,2850,2850,2850,0
|
|
20240508,154900,2334217545,2850,2850,2850,2850,0
|
|
20240508,154800,2334217545,2850,2850,2850,2850,0
|
|
20240508,154700,2334217545,2850,2850,2850,2850,0
|
|
20240508,154600,2334217545,2850,2850,2850,2850,0
|
|
20240508,154500,2334217545,2850,2850,2850,2850,0
|
|
20240508,154400,2334217545,2850,2850,2850,2850,11541
|
|
20240508,154300,2334217545,2850,2850,2850,2850,0
|
|
20240508,154200,2334217545,2850,2850,2850,2850,0
|
|
20240508,154100,2334217545,2850,2850,2850,2850,0
|
|
20240508,154000,2334217545,2850,2850,2850,2850,0
|
|
20240508,153900,2334217545,2850,2850,2850,2850,0
|
|
20240508,153800,2334217545,2850,2850,2850,2850,0
|
|
20240508,153700,2334217545,2850,2850,2850,2850,0
|
|
20240508,153600,2334217545,2850,2850,2850,2850,0
|
|
20240508,153500,2334217545,2850,2850,2850,2850,0
|
|
20240508,153400,2334217545,2850,2850,2850,2850,0
|
|
20240508,153300,2334217545,2850,2850,2850,2850,0
|
|
20240508,153200,2334217545,2850,2850,2850,2850,0
|
|
20240508,153100,2334217545,2850,2850,2850,2850,0
|
|
20240508,153000,2334217545,2850,2850,2850,2850,11541
|
|
20240508,152900,2301325695,2850,2850,2850,2850,0
|
|
20240508,152800,2301325695,2850,2850,2850,2850,0
|
|
20240508,152700,2301325695,2850,2850,2850,2850,0
|
|
20240508,152600,2301325695,2850,2850,2850,2850,0
|
|
20240508,152500,2301325695,2850,2850,2850,2850,0
|
|
20240508,152400,2301325695,2850,2850,2850,2850,0
|
|
20240508,152300,2301325695,2850,2850,2850,2850,0
|
|
20240508,152200,2301325695,2850,2850,2850,2850,0
|
|
20240508,152100,2301325695,2850,2850,2850,2850,0
|
|
20240508,152000,2301325695,2850,2850,2850,2850,0
|
|
20240508,151900,2301325695,2850,2855,2855,2850,1575
|
|
20240508,151800,2296836175,2850,2850,2855,2845,2166
|
|
20240508,151700,2290663090,2855,2855,2855,2845,1617
|
|
20240508,151600,2286057095,2855,2855,2855,2845,3283
|
|
20240508,151500,2276696830,2855,2850,2855,2850,1057
|
|
20240508,151400,2273684370,2855,2850,2855,2850,4763
|
|
20240508,151300,2260086770,2855,2850,2855,2845,439
|
|
20240508,151200,2258835615,2855,2850,2855,2845,2331
|
|
20240508,151100,2252195955,2855,2850,2855,2850,615
|
|
20240508,151000,2250441380,2855,2855,2855,2850,956
|
|
20240508,150900,2247714720,2855,2850,2855,2850,1845
|
|
20240508,150800,2242456445,2855,2850,2855,2850,4921
|
|
20240508,150700,2228431580,2855,2855,2855,2850,2807
|
|
20240508,150600,2220431580,2850,2850,2850,2850,0
|
|
20240508,150500,2220431580,2850,2850,2855,2845,2861
|
|
20240508,150400,2212285985,2855,2855,2855,2855,30
|
|
20240508,150300,2212200335,2850,2850,2855,2850,872
|
|
20240508,150200,2209714855,2850,2850,2855,2850,6053
|
|
20240508,150100,2192448805,2855,2855,2855,2855,175
|
|
20240508,150000,2191949180,2855,2850,2855,2850,1987
|
|
20240508,145900,2186285975,2845,2845,2845,2845,20
|
|
20240508,145800,2186229075,2845,2850,2850,2845,787
|
|
20240508,145700,2183987560,2850,2845,2850,2845,86
|
|
20240508,145600,2183742740,2850,2850,2850,2845,1380
|
|
20240508,145500,2179816090,2850,2845,2850,2845,1001
|
|
20240508,145400,2176967950,2845,2850,2850,2845,1305
|
|
20240508,145300,2173249090,2855,2850,2855,2850,99
|
|
20240508,145200,2172966805,2855,2855,2855,2845,285
|
|
20240508,145100,2172155625,2855,2850,2855,2845,5741
|
|
20240508,145000,2155795190,2850,2850,2850,2845,5119
|
|
20240508,144900,2141206130,2850,2855,2855,2850,686
|
|
20240508,144800,2139248790,2855,2855,2855,2850,952
|
|
20240508,144700,2136533055,2860,2850,2860,2850,15040
|
|
20240508,144600,2093630815,2850,2850,2855,2850,8415
|
|
20240508,144500,2069647055,2845,2845,2845,2845,0
|
|
20240508,144400,2069647055,2845,2850,2850,2845,501
|
|
20240508,144300,2068220455,2850,2850,2850,2850,1
|
|
20240508,144200,2068217605,2850,2850,2850,2845,2051
|
|
20240508,144100,2062372430,2845,2850,2850,2845,1897
|
|
20240508,144000,2056966480,2845,2845,2845,2845,0
|
|
20240508,143900,2056966480,2845,2850,2850,2845,526
|
|
20240508,143800,2055469510,2850,2850,2850,2850,2798
|
|
20240508,143700,2047495210,2845,2850,2850,2845,36
|
|
20240508,143600,2047392625,2850,2845,2855,2845,305
|
|
20240508,143500,2046522910,2845,2850,2855,2845,4951
|
|
20240508,143400,2032412820,2850,2850,2850,2850,1091
|
|
20240508,143300,2029303470,2850,2850,2850,2845,1400
|
|
20240508,143200,2025314825,2850,2845,2850,2845,727
|
|
20240508,143100,2023245375,2845,2845,2850,2845,2536
|
|
20240508,143000,2016019085,2845,2845,2845,2845,3799
|
|
20240508,142900,2005210930,2845,2840,2845,2840,7988
|
|
20240508,142800,1982523265,2840,2840,2840,2840,202
|
|
20240508,142700,1981949585,2840,2840,2840,2840,1115
|
|
20240508,142600,1978782985,2835,2835,2835,2835,582
|
|
20240508,142500,1977133015,2835,2835,2835,2835,0
|
|
20240508,142400,1977133015,2835,2840,2840,2835,146
|
|
20240508,142300,1976718920,2835,2835,2835,2835,524
|
|
20240508,142200,1975233380,2835,2835,2835,2830,1385
|
|
20240508,142100,1971307315,2835,2835,2835,2835,1236
|
|
20240508,142000,1967803255,2830,2830,2830,2830,608
|
|
20240508,141900,1966082615,2830,2830,2830,2830,1126
|
|
20240508,141800,1962896035,2830,2830,2835,2830,1902
|
|
20240508,141700,1957512875,2825,2830,2830,2825,360
|
|
20240508,141600,1956495175,2835,2835,2835,2835,70
|
|
20240508,141500,1956296725,2835,2835,2835,2835,38
|
|
20240508,141400,1956188995,2825,2825,2825,2825,200
|
|
20240508,141300,1955623995,2825,2825,2825,2825,0
|
|
20240508,141200,1955623995,2825,2830,2830,2825,394
|
|
20240508,141100,1954509420,2830,2830,2830,2830,0
|
|
20240508,141000,1954509420,2830,2835,2835,2830,901
|
|
20240508,140900,1951959485,2835,2835,2835,2835,10
|
|
20240508,140800,1951931135,2830,2830,2830,2830,1388
|
|
20240508,140700,1948003095,2825,2825,2825,2825,376
|
|
20240508,140600,1946940895,2830,2830,2830,2830,629
|
|
20240508,140500,1945160825,2830,2830,2830,2830,320
|
|
20240508,140400,1944255225,2830,2820,2830,2820,130
|
|
20240508,140300,1943888425,2820,2820,2820,2820,10
|
|
20240508,140200,1943860225,2820,2820,2820,2820,448
|
|
20240508,140100,1942596865,2825,2820,2825,2820,641
|
|
20240508,140000,1940787745,2830,2830,2830,2830,0
|
|
20240508,135900,1940787745,2830,2830,2830,2830,0
|
|
20240508,135800,1940787745,2830,2830,2830,2830,170
|
|
20240508,135700,1940306645,2830,2830,2830,2830,101
|
|
20240508,135600,1940020815,2830,2820,2830,2820,206
|
|
20240508,135500,1939438795,2820,2820,2820,2820,620
|
|
20240508,135400,1937690395,2820,2825,2825,2820,468
|
|
20240508,135300,1936369415,2820,2835,2835,2820,2452
|
|
20240508,135200,1929449195,2830,2825,2830,2825,3222
|
|
20240508,135100,1920335935,2825,2825,2825,2825,145
|
|
20240508,135000,1919926310,2825,2830,2830,2825,550
|
|
20240508,134900,1918372310,2825,2825,2825,2825,0
|
|
20240508,134800,1918372310,2825,2825,2825,2825,100
|
|
20240508,134700,1918089810,2835,2830,2835,2830,831
|
|
20240508,134600,1915733950,2825,2835,2835,2825,3295
|
|
20240508,134500,1906405600,2830,2830,2830,2830,0
|
|
20240508,134400,1906405600,2830,2830,2830,2830,1000
|
|
20240508,134300,1903575600,2830,2830,2830,2830,2373
|
|
20240508,134200,1896860010,2820,2825,2830,2820,3242
|
|
20240508,134100,1887694155,2825,2825,2825,2825,159
|
|
20240508,134000,1887244980,2825,2825,2825,2825,3566
|
|
20240508,133900,1877171030,2825,2825,2825,2825,549
|
|
20240508,133800,1875620105,2830,2825,2830,2825,930
|
|
20240508,133700,1872992850,2820,2820,2825,2820,17
|
|
20240508,133600,1872944905,2820,2830,2830,2820,2798
|
|
20240508,133500,1865044610,2825,2825,2825,2825,70
|
|
20240508,133400,1864846860,2825,2825,2825,2825,500
|
|
20240508,133300,1863434360,2820,2825,2825,2820,3000
|
|
20240508,133200,1854960350,2830,2830,2830,2830,4972
|
|
20240508,133100,1840889590,2830,2830,2830,2830,898
|
|
20240508,133000,1838348250,2830,2835,2835,2830,512
|
|
20240508,132900,1836899115,2835,2830,2835,2830,604
|
|
20240508,132800,1835189275,2830,2830,2835,2830,2325
|
|
20240508,132700,1828605415,2835,2840,2840,2835,125
|
|
20240508,132600,1828251035,2840,2830,2840,2830,9415
|
|
20240508,132500,1801561945,2825,2830,2830,2825,1683
|
|
20240508,132400,1796802545,2830,2830,2830,2825,132
|
|
20240508,132300,1796429590,2830,2830,2830,2830,700
|
|
20240508,132200,1794448590,2835,2835,2835,2835,0
|
|
20240508,132100,1794448590,2835,2815,2835,2815,553
|
|
20240508,132000,1792880875,2835,2825,2835,2825,8822
|
|
20240508,131900,1767916235,2825,2825,2825,2825,111
|
|
20240508,131800,1767602660,2825,2820,2825,2820,4210
|
|
20240508,131700,1755726165,2820,2815,2820,2815,49
|
|
20240508,131600,1755588180,2815,2815,2815,2815,5609
|
|
20240508,131500,1739798845,2815,2810,2815,2810,214
|
|
20240508,131400,1739197500,2815,2815,2815,2815,301
|
|
20240508,131300,1738350185,2810,2810,2810,2810,0
|
|
20240508,131200,1738350185,2810,2815,2815,2810,207
|
|
20240508,131100,1737767515,2815,2815,2815,2810,622
|
|
20240508,131000,1736016590,2815,2815,2815,2815,984
|
|
20240508,130900,1733246630,2815,2815,2815,2815,45
|
|
20240508,130800,1733119955,2815,2815,2815,2815,116
|
|
20240508,130700,1732793415,2815,2815,2815,2815,1497
|
|
20240508,130600,1728579360,2815,2815,2815,2810,1236
|
|
20240508,130500,1725100645,2815,2815,2815,2815,100
|
|
20240508,130400,1724819145,2815,2810,2815,2810,29
|
|
20240508,130300,1724737650,2815,2815,2815,2815,200
|
|
20240508,130200,1724174650,2815,2810,2815,2810,11
|
|
20240508,130100,1724143735,2815,2810,2815,2810,2032
|
|
20240508,130000,1718433810,2810,2810,2810,2810,61
|
|
20240508,125900,1718262400,2810,2815,2815,2805,107
|
|
20240508,125800,1717961235,2810,2810,2810,2805,159
|
|
20240508,125700,1717514750,2810,2810,2810,2810,200
|
|
20240508,125600,1716952750,2810,2810,2810,2805,858
|
|
20240508,125500,1714542315,2810,2810,2810,2810,1
|
|
20240508,125400,1714539505,2810,2810,2810,2810,0
|
|
20240508,125300,1714539505,2810,2810,2810,2810,180
|
|
20240508,125200,1714033705,2810,2810,2810,2805,6
|
|
20240508,125100,1714016860,2805,2805,2805,2805,687
|
|
20240508,125000,1712089825,2805,2810,2810,2805,7300
|
|
20240508,124900,1691612905,2810,2810,2810,2810,102
|
|
20240508,124800,1691326285,2815,2815,2815,2815,6
|
|
20240508,124700,1691309395,2810,2810,2810,2810,85
|
|
20240508,124600,1691070545,2805,2810,2810,2805,1693
|
|
20240508,124500,1686314080,2815,2815,2815,2815,25
|
|
20240508,124400,1686243705,2815,2815,2815,2815,56
|
|
20240508,124300,1686086065,2815,2815,2815,2815,1
|
|
20240508,124200,1686083250,2810,2815,2815,2810,32
|
|
20240508,124100,1685993180,2815,2815,2815,2810,1039
|
|
20240508,124000,1683068695,2815,2815,2815,2815,0
|
|
20240508,123900,1683068695,2815,2815,2815,2815,0
|
|
20240508,123800,1683068695,2815,2815,2815,2815,630
|
|
20240508,123700,1681295245,2815,2815,2815,2815,0
|
|
20240508,123600,1681295245,2815,2815,2815,2815,188
|
|
20240508,123500,1680766025,2815,2810,2815,2810,608
|
|
20240508,123400,1679054510,2815,2815,2815,2815,316
|
|
20240508,123300,1678164970,2805,2805,2805,2805,0
|
|
20240508,123200,1678164970,2805,2805,2805,2805,0
|
|
20240508,123100,1678164970,2805,2805,2805,2805,407
|
|
20240508,123000,1677023335,2805,2805,2805,2805,0
|
|
20240508,122900,1677023335,2805,2810,2810,2805,499
|
|
20240508,122800,1675621815,2810,2810,2810,2810,715
|
|
20240508,122700,1673612665,2810,2810,2810,2810,290
|
|
20240508,122600,1672797765,2810,2810,2810,2810,568
|
|
20240508,122500,1671201685,2810,2810,2810,2810,0
|
|
20240508,122400,1671201685,2810,2810,2810,2805,963
|
|
20240508,122300,1668495830,2810,2810,2810,2805,89
|
|
20240508,122200,1668246175,2805,2815,2815,2805,10204
|
|
20240508,122100,1639622595,2810,2815,2815,2810,306
|
|
20240508,122000,1638762680,2815,2810,2815,2810,301
|
|
20240508,121900,1637916865,2810,2810,2810,2810,0
|
|
20240508,121800,1637916865,2810,2810,2810,2810,301
|
|
20240508,121700,1637071055,2815,2815,2815,2815,0
|
|
20240508,121600,1637071055,2815,2815,2815,2815,723
|
|
20240508,121500,1635035810,2815,2810,2815,2810,1030
|
|
20240508,121400,1632139520,2810,2810,2810,2810,21
|
|
20240508,121300,1632080510,2810,2810,2810,2810,14
|
|
20240508,121200,1632041170,2810,2810,2810,2810,30
|
|
20240508,121100,1631956870,2810,2800,2810,2800,385
|
|
20240508,121000,1630878825,2800,2800,2805,2800,859
|
|
20240508,120900,1628473620,2805,2810,2810,2805,1385
|
|
20240508,120800,1624587695,2810,2810,2810,2810,0
|
|
20240508,120700,1624587695,2810,2810,2810,2810,0
|
|
20240508,120600,1624587695,2810,2805,2810,2805,181
|
|
20240508,120500,1624079910,2800,2800,2800,2800,6783
|
|
20240508,120400,1605087510,2795,2805,2805,2795,2393
|
|
20240508,120300,1598387830,2805,2805,2805,2805,0
|
|
20240508,120200,1598387830,2805,2800,2805,2800,517
|
|
20240508,120100,1596940145,2805,2810,2810,2805,270
|
|
20240508,120000,1596182285,2805,2800,2805,2800,139
|
|
20240508,115900,1595792795,2805,2805,2805,2805,10
|
|
20240508,115800,1595764745,2805,2800,2805,2800,11
|
|
20240508,115700,1595733940,2795,2795,2795,2795,0
|
|
20240508,115600,1595733940,2795,2795,2795,2795,0
|
|
20240508,115500,1595733940,2795,2795,2795,2795,0
|
|
20240508,115400,1595733940,2795,2795,2805,2795,558
|
|
20240508,115300,1594172170,2795,2795,2795,2795,100
|
|
20240508,115200,1593892670,2795,2795,2795,2795,100
|
|
20240508,115100,1593613170,2805,2805,2805,2805,27
|
|
20240508,115000,1593537435,2795,2795,2795,2795,0
|
|
20240508,114900,1593537435,2795,2800,2800,2795,4499
|
|
20240508,114800,1580959930,2800,2800,2800,2795,4779
|
|
20240508,114700,1567578765,2795,2800,2800,2795,80
|
|
20240508,114600,1567355015,2800,2800,2800,2800,0
|
|
20240508,114500,1567355015,2800,2795,2800,2795,770
|
|
20240508,114400,1565199215,2795,2795,2795,2795,0
|
|
20240508,114300,1565199215,2795,2795,2795,2795,0
|
|
20240508,114200,1565199215,2795,2795,2795,2795,30
|
|
20240508,114100,1565115365,2795,2795,2795,2795,3732
|
|
20240508,114000,1554684425,2795,2795,2795,2795,0
|
|
20240508,113900,1554684425,2795,2795,2795,2795,0
|
|
20240508,113800,1554684425,2795,2795,2800,2795,71
|
|
20240508,113700,1554485880,2800,2800,2800,2800,598
|
|
20240508,113600,1552811480,2800,2800,2800,2800,2032
|
|
20240508,113500,1547121880,2800,2795,2800,2795,1560
|
|
20240508,113400,1542760180,2795,2795,2795,2795,11
|
|
20240508,113300,1542729435,2800,2800,2800,2800,1
|
|
20240508,113200,1542726635,2795,2795,2795,2795,735
|
|
20240508,113100,1540672310,2795,2800,2800,2795,9446
|
|
20240508,113000,1514262105,2805,2805,2810,2805,90
|
|
20240508,112900,1514009650,2810,2800,2810,2800,102
|
|
20240508,112800,1513724030,2805,2800,2805,2800,2010
|
|
20240508,112700,1508088515,2805,2800,2805,2800,11
|
|
20240508,112600,1508057710,2795,2800,2800,2795,637
|
|
20240508,112500,1506275380,2800,2800,2800,2800,514
|
|
20240508,112400,1504836180,2800,2800,2800,2800,380
|
|
20240508,112300,1503772180,2800,2800,2800,2800,2080
|
|
20240508,112200,1497948180,2800,2800,2800,2800,5248
|
|
20240508,112100,1483253780,2800,2800,2805,2800,916
|
|
20240508,112000,1480685430,2810,2805,2810,2805,205
|
|
20240508,111900,1480110380,2805,2805,2805,2805,1423
|
|
20240508,111800,1476118865,2805,2800,2805,2800,2150
|
|
20240508,111700,1470088865,2805,2805,2805,2805,23
|
|
20240508,111600,1470024350,2805,2805,2805,2805,21
|
|
20240508,111500,1469965445,2805,2805,2805,2805,2912
|
|
20240508,111400,1461797285,2810,2810,2810,2810,171
|
|
20240508,111300,1461316775,2810,2810,2815,2810,883
|
|
20240508,111200,1458834475,2825,2810,2835,2810,9077
|
|
20240508,111100,1433220405,2810,2815,2815,2810,236
|
|
20240508,111000,1432556240,2815,2815,2815,2815,0
|
|
20240508,110900,1432556240,2815,2815,2815,2815,1
|
|
20240508,110800,1432553425,2805,2805,2805,2805,7
|
|
20240508,110700,1432533790,2815,2815,2815,2815,1
|
|
20240508,110600,1432530975,2805,2810,2815,2805,4664
|
|
20240508,110500,1419436085,2805,2805,2805,2805,3
|
|
20240508,110400,1419427670,2815,2815,2815,2815,7
|
|
20240508,110300,1419407965,2805,2805,2815,2805,158
|
|
20240508,110200,1418964765,2805,2810,2810,2805,774
|
|
20240508,110100,1416791920,2810,2810,2810,2810,31
|
|
20240508,110000,1416704810,2805,2805,2805,2805,337
|
|
20240508,105900,1415759525,2805,2805,2805,2800,840
|
|
20240508,105800,1413404030,2805,2800,2805,2800,623
|
|
20240508,105700,1411659020,2805,2805,2805,2805,0
|
|
20240508,105600,1411659020,2805,2805,2805,2805,60
|
|
20240508,105500,1411490720,2805,2800,2805,2800,101
|
|
20240508,105400,1411207915,2795,2795,2795,2795,3
|
|
20240508,105300,1411199530,2800,2790,2800,2790,3263
|
|
20240508,105200,1402063940,2790,2790,2800,2790,4421
|
|
20240508,105100,1389729320,2790,2790,2790,2790,0
|
|
20240508,105000,1389729320,2790,2805,2810,2790,28904
|
|
20240508,104900,1308782940,2800,2800,2800,2800,6
|
|
20240508,104800,1308766140,2805,2795,2805,2795,983
|
|
20240508,104700,1306013740,2795,2800,2800,2795,154
|
|
20240508,104600,1305582560,2795,2795,2795,2795,1647
|
|
20240508,104500,1300979195,2795,2800,2800,2795,3552
|
|
20240508,104400,1291051340,2795,2800,2800,2795,926
|
|
20240508,104300,1288463120,2800,2800,2800,2800,108
|
|
20240508,104200,1288160720,2800,2795,2800,2795,4516
|
|
20240508,104100,1275537280,2800,2800,2800,2795,632
|
|
20240508,104000,1273767780,2800,2805,2805,2790,10766
|
|
20240508,103900,1243691885,2795,2805,2805,2795,10052
|
|
20240508,103800,1215562540,2800,2805,2805,2800,1508
|
|
20240508,103700,1211339440,2805,2810,2810,2805,3890
|
|
20240508,103600,1200423345,2815,2810,2815,2810,2265
|
|
20240508,103500,1194058335,2805,2805,2805,2805,0
|
|
20240508,103400,1194058335,2805,2810,2810,2805,9
|
|
20240508,103300,1194033085,2800,2800,2800,2800,5000
|
|
20240508,103200,1180033085,2800,2810,2810,2800,5135
|
|
20240508,103100,1165654915,2810,2800,2810,2800,8550
|
|
20240508,103000,1141697120,2800,2800,2800,2800,242
|
|
20240508,102900,1141019520,2800,2795,2800,2795,1262
|
|
20240508,102800,1137486420,2795,2795,2800,2795,1960
|
|
20240508,102700,1132008070,2795,2800,2800,2795,1629
|
|
20240508,102600,1127454775,2800,2800,2800,2800,143
|
|
20240508,102500,1127054375,2800,2800,2800,2800,10
|
|
20240508,102400,1127026375,2800,2800,2800,2800,10
|
|
20240508,102300,1126998375,2800,2795,2800,2795,160
|
|
20240508,102200,1126550825,2800,2795,2800,2795,1995
|
|
20240508,102100,1120974750,2795,2795,2800,2795,7834
|
|
20240508,102000,1099078695,2795,2800,2800,2795,290
|
|
20240508,101900,1098266845,2805,2805,2805,2795,1458
|
|
20240508,101800,1094184955,2805,2795,2805,2795,1193
|
|
20240508,101700,1090838930,2795,2795,2800,2795,320
|
|
20240508,101600,1089942940,2795,2795,2795,2790,3201
|
|
20240508,101500,1081001560,2795,2800,2800,2795,4304
|
|
20240508,101400,1068965355,2805,2800,2805,2800,4509
|
|
20240508,101300,1056340125,2805,2805,2810,2805,5493
|
|
20240508,101200,1040932070,2805,2805,2805,2805,10
|
|
20240508,101100,1040904020,2810,2810,2810,2805,1374
|
|
20240508,101000,1037043175,2810,2810,2810,2805,3198
|
|
20240508,100900,1028057810,2810,2805,2810,2800,600
|
|
20240508,100800,1026374890,2805,2810,2810,2805,3775
|
|
20240508,100700,1015783280,2810,2805,2815,2805,2867
|
|
20240508,100600,1007737635,2805,2800,2805,2800,8465
|
|
20240508,100500,984024625,2805,2815,2820,2805,11759
|
|
20240508,100400,950997115,2815,2820,2820,2815,3131
|
|
20240508,100300,942181850,2820,2815,2820,2815,1585
|
|
20240508,100200,937719935,2820,2820,2820,2820,302
|
|
20240508,100100,936868295,2815,2820,2820,2815,2530
|
|
20240508,100000,929743690,2820,2820,2830,2810,760
|
|
20240508,095900,927603305,2825,2825,2825,2825,107
|
|
20240508,095800,927301030,2825,2825,2825,2825,115
|
|
20240508,095700,926976155,2825,2825,2825,2825,17
|
|
20240508,095600,926928130,2825,2820,2825,2820,509
|
|
20240508,095500,925492735,2815,2815,2815,2810,6427
|
|
20240508,095400,907427285,2810,2820,2820,2810,2379
|
|
20240508,095300,900721285,2820,2820,2820,2815,1878
|
|
20240508,095200,895434505,2820,2820,2820,2810,3939
|
|
20240508,095100,884352220,2820,2815,2820,2815,212
|
|
20240508,095000,883754405,2820,2820,2820,2820,444
|
|
20240508,094900,882502325,2820,2815,2820,2810,2096
|
|
20240508,094800,876611410,2815,2815,2815,2815,703
|
|
20240508,094700,874632465,2815,2815,2815,2810,889
|
|
20240508,094600,872130570,2815,2820,2820,2810,11141
|
|
20240508,094500,840781240,2825,2825,2830,2815,373
|
|
20240508,094400,839730070,2820,2825,2825,2815,2444
|
|
20240508,094300,832837235,2825,2835,2835,2815,15448
|
|
20240508,094200,789182525,2835,2840,2840,2835,7993
|
|
20240508,094100,766519815,2840,2845,2845,2840,8500
|
|
20240508,094000,742379810,2845,2845,2850,2840,1035
|
|
20240508,093900,739435225,2850,2845,2850,2845,5033
|
|
20240508,093800,725113115,2845,2850,2850,2845,782
|
|
20240508,093700,722884620,2850,2850,2855,2850,781
|
|
20240508,093600,720658230,2850,2850,2850,2850,241
|
|
20240508,093500,719971380,2845,2840,2850,2840,2072
|
|
20240508,093400,714075310,2840,2850,2850,2840,3929
|
|
20240508,093300,702916845,2850,2855,2855,2840,29224
|
|
20240508,093200,619757265,2855,2860,2860,2855,520
|
|
20240508,093100,618272565,2855,2855,2855,2855,1092
|
|
20240508,093000,615154905,2855,2855,2855,2855,110
|
|
20240508,092900,614840855,2855,2860,2860,2855,1526
|
|
20240508,092800,610481370,2860,2855,2860,2855,3427
|
|
20240508,092700,600697270,2855,2855,2860,2855,4159
|
|
20240508,092600,588823235,2855,2855,2855,2855,2243
|
|
20240508,092500,582419470,2860,2855,2860,2855,1084
|
|
20240508,092400,579324630,2855,2855,2855,2855,2854
|
|
20240508,092300,571176460,2860,2860,2860,2855,9129
|
|
20240508,092200,545102630,2865,2860,2865,2860,242
|
|
20240508,092100,544410500,2860,2875,2875,2860,13615
|
|
20240508,092000,505422520,2875,2875,2880,2870,11081
|
|
20240508,091900,473565095,2875,2870,2875,2865,10591
|
|
20240508,091800,443170785,2870,2860,2870,2860,6382
|
|
20240508,091700,424909070,2865,2860,2865,2860,273
|
|
20240508,091600,424128285,2860,2855,2860,2855,4238
|
|
20240508,091500,412025415,2855,2860,2860,2855,1977
|
|
20240508,091400,406380735,2860,2870,2870,2860,6066
|
|
20240508,091300,388986845,2870,2860,2870,2855,15048
|
|
20240508,091200,345902620,2860,2855,2860,2855,1613
|
|
20240508,091100,341290190,2855,2855,2855,2855,1412
|
|
20240508,091000,337258930,2855,2855,2855,2850,333
|
|
20240508,090900,336309225,2850,2855,2860,2850,940
|
|
20240508,090800,333627600,2855,2850,2855,2850,5071
|
|
20240508,090700,319168890,2850,2860,2865,2850,7731
|
|
20240508,090600,297101295,2850,2850,2860,2850,15448
|
|
20240508,090500,253074410,2850,2850,2850,2845,3574
|
|
20240508,090400,242899630,2850,2860,2860,2850,46608
|
|
20240508,090300,110034030,2860,2850,2860,2845,16906
|
|
20240508,090200,61796470,2850,2855,2855,2850,1561
|
|
20240508,090100,57347320,2850,2840,2860,2835,8036
|
|
20240508,090000,34445205,2845,2840,2845,2840,12128
|