617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191400,945642950,3145,3145,3145,3145,10047
|
|
20240509,191300,945642950,3145,3145,3145,3145,0
|
|
20240509,191200,945642950,3145,3145,3145,3145,0
|
|
20240509,191100,945642950,3145,3145,3145,3145,0
|
|
20240509,191000,945642950,3145,3145,3145,3145,0
|
|
20240509,190900,945642950,3145,3145,3145,3145,0
|
|
20240509,190800,945642950,3145,3145,3145,3145,0
|
|
20240509,190700,945642950,3145,3145,3145,3145,0
|
|
20240509,190600,945642950,3145,3145,3145,3145,0
|
|
20240509,190500,945642950,3145,3145,3145,3145,0
|
|
20240509,190400,945642950,3145,3145,3145,3145,0
|
|
20240509,190300,945642950,3145,3145,3145,3145,0
|
|
20240509,190200,945642950,3145,3145,3145,3145,0
|
|
20240509,190100,945642950,3145,3145,3145,3145,0
|
|
20240509,190000,945642950,3145,3145,3145,3145,0
|
|
20240509,185900,945642950,3145,3145,3145,3145,0
|
|
20240509,185800,945642950,3145,3145,3145,3145,0
|
|
20240509,185700,945642950,3145,3145,3145,3145,0
|
|
20240509,185600,945642950,3145,3145,3145,3145,0
|
|
20240509,185500,945642950,3145,3145,3145,3145,0
|
|
20240509,185400,945642950,3145,3145,3145,3145,0
|
|
20240509,185300,945642950,3145,3145,3145,3145,0
|
|
20240509,185200,945642950,3145,3145,3145,3145,0
|
|
20240509,185100,945642950,3145,3145,3145,3145,0
|
|
20240509,185000,945642950,3145,3145,3145,3145,0
|
|
20240509,184900,945642950,3145,3145,3145,3145,0
|
|
20240509,184800,945642950,3145,3145,3145,3145,0
|
|
20240509,184700,945642950,3145,3145,3145,3145,0
|
|
20240509,184600,945642950,3145,3145,3145,3145,0
|
|
20240509,184500,945642950,3145,3145,3145,3145,0
|
|
20240509,184400,945642950,3145,3145,3145,3145,10047
|
|
20240509,184300,945642950,3145,3145,3145,3145,0
|
|
20240509,184200,945642950,3145,3145,3145,3145,0
|
|
20240509,184100,945642950,3145,3145,3145,3145,0
|
|
20240509,184000,945642950,3145,3145,3145,3145,0
|
|
20240509,183900,945642950,3145,3145,3145,3145,0
|
|
20240509,183800,945642950,3145,3145,3145,3145,0
|
|
20240509,183700,945642950,3145,3145,3145,3145,0
|
|
20240509,183600,945642950,3145,3145,3145,3145,0
|
|
20240509,183500,945642950,3145,3145,3145,3145,0
|
|
20240509,183400,945642950,3145,3145,3145,3145,0
|
|
20240509,183300,945642950,3145,3145,3145,3145,0
|
|
20240509,183200,945642950,3145,3145,3145,3145,0
|
|
20240509,183100,945642950,3145,3145,3145,3145,0
|
|
20240509,183000,945642950,3145,3145,3145,3145,0
|
|
20240509,182900,945642950,3145,3145,3145,3145,0
|
|
20240509,182800,945642950,3145,3145,3145,3145,0
|
|
20240509,182700,945642950,3145,3145,3145,3145,0
|
|
20240509,182600,945642950,3145,3145,3145,3145,0
|
|
20240509,182500,945642950,3145,3145,3145,3145,0
|
|
20240509,182400,945642950,3145,3145,3145,3145,0
|
|
20240509,182300,945642950,3145,3145,3145,3145,0
|
|
20240509,182200,945642950,3145,3145,3145,3145,0
|
|
20240509,182100,945642950,3145,3145,3145,3145,0
|
|
20240509,182000,945642950,3145,3145,3145,3145,0
|
|
20240509,181900,945642950,3145,3145,3145,3145,0
|
|
20240509,181800,945642950,3145,3145,3145,3145,0
|
|
20240509,181700,945642950,3145,3145,3145,3145,0
|
|
20240509,181600,945642950,3145,3145,3145,3145,0
|
|
20240509,181500,945642950,3145,3145,3145,3145,0
|
|
20240509,181400,945642950,3145,3145,3145,3145,10047
|
|
20240509,181300,945642950,3145,3145,3145,3145,0
|
|
20240509,181200,945642950,3145,3145,3145,3145,0
|
|
20240509,181100,945642950,3145,3145,3145,3145,0
|
|
20240509,181000,945642950,3145,3145,3145,3145,0
|
|
20240509,180900,945642950,3145,3145,3145,3145,0
|
|
20240509,180800,945642950,3145,3145,3145,3145,0
|
|
20240509,180700,945642950,3145,3145,3145,3145,0
|
|
20240509,180600,945642950,3145,3145,3145,3145,0
|
|
20240509,180500,945642950,3145,3145,3145,3145,0
|
|
20240509,180400,945642950,3145,3145,3145,3145,0
|
|
20240509,180300,945642950,3145,3145,3145,3145,0
|
|
20240509,180200,945642950,3145,3145,3145,3145,0
|
|
20240509,180100,945642950,3145,3145,3145,3145,0
|
|
20240509,180000,945642950,3145,3145,3145,3145,0
|
|
20240509,175900,945642950,3145,3145,3145,3145,0
|
|
20240509,175800,945642950,3145,3145,3145,3145,0
|
|
20240509,175700,945642950,3145,3145,3145,3145,0
|
|
20240509,175600,945642950,3145,3145,3145,3145,0
|
|
20240509,175500,945642950,3145,3145,3145,3145,0
|
|
20240509,175400,945642950,3145,3145,3145,3145,0
|
|
20240509,175300,945642950,3145,3145,3145,3145,0
|
|
20240509,175200,945642950,3145,3145,3145,3145,0
|
|
20240509,175100,945642950,3145,3145,3145,3145,0
|
|
20240509,175000,945642950,3145,3145,3145,3145,0
|
|
20240509,174900,945642950,3145,3145,3145,3145,0
|
|
20240509,174800,945642950,3145,3145,3145,3145,0
|
|
20240509,174700,945642950,3145,3145,3145,3145,0
|
|
20240509,174600,945642950,3145,3145,3145,3145,0
|
|
20240509,174500,945642950,3145,3145,3145,3145,0
|
|
20240509,174400,945642950,3145,3145,3145,3145,10047
|
|
20240509,174300,945642950,3145,3145,3145,3145,0
|
|
20240509,174200,945642950,3145,3145,3145,3145,0
|
|
20240509,174100,945642950,3145,3145,3145,3145,0
|
|
20240509,174000,945642950,3145,3145,3145,3145,0
|
|
20240509,173900,945642950,3145,3145,3145,3145,0
|
|
20240509,173800,945642950,3145,3145,3145,3145,0
|
|
20240509,173700,945642950,3145,3145,3145,3145,0
|
|
20240509,173600,945642950,3145,3145,3145,3145,0
|
|
20240509,173500,945642950,3145,3145,3145,3145,0
|
|
20240509,173400,945642950,3145,3145,3145,3145,0
|
|
20240509,173300,945642950,3145,3145,3145,3145,0
|
|
20240509,173200,945642950,3145,3145,3145,3145,0
|
|
20240509,173100,945642950,3145,3145,3145,3145,0
|
|
20240509,173000,945642950,3145,3145,3145,3145,0
|
|
20240509,172900,945642950,3145,3145,3145,3145,0
|
|
20240509,172800,945642950,3145,3145,3145,3145,0
|
|
20240509,172700,945642950,3145,3145,3145,3145,0
|
|
20240509,172600,945642950,3145,3145,3145,3145,0
|
|
20240509,172500,945642950,3145,3145,3145,3145,0
|
|
20240509,172400,945642950,3145,3145,3145,3145,0
|
|
20240509,172300,945642950,3145,3145,3145,3145,0
|
|
20240509,172200,945642950,3145,3145,3145,3145,0
|
|
20240509,172100,945642950,3145,3145,3145,3145,0
|
|
20240509,172000,945642950,3145,3145,3145,3145,0
|
|
20240509,171900,945642950,3145,3145,3145,3145,0
|
|
20240509,171800,945642950,3145,3145,3145,3145,0
|
|
20240509,171700,945642950,3145,3145,3145,3145,0
|
|
20240509,171600,945642950,3145,3145,3145,3145,0
|
|
20240509,171500,945642950,3145,3145,3145,3145,0
|
|
20240509,171400,945642950,3145,3145,3145,3145,10047
|
|
20240509,171300,945642950,3145,3145,3145,3145,0
|
|
20240509,171200,945642950,3145,3145,3145,3145,0
|
|
20240509,171100,945642950,3145,3145,3145,3145,0
|
|
20240509,171000,945642950,3145,3145,3145,3145,0
|
|
20240509,170900,945642950,3145,3145,3145,3145,0
|
|
20240509,170800,945642950,3145,3145,3145,3145,0
|
|
20240509,170700,945642950,3145,3145,3145,3145,0
|
|
20240509,170600,945642950,3145,3145,3145,3145,0
|
|
20240509,170500,945642950,3145,3145,3145,3145,0
|
|
20240509,170400,945642950,3145,3145,3145,3145,0
|
|
20240509,170300,945642950,3145,3145,3145,3145,0
|
|
20240509,170200,945642950,3145,3145,3145,3145,0
|
|
20240509,170100,945642950,3145,3145,3145,3145,0
|
|
20240509,170000,945642950,3145,3145,3145,3145,0
|
|
20240509,165900,945642950,3145,3145,3145,3145,0
|
|
20240509,165800,945642950,3145,3145,3145,3145,0
|
|
20240509,165700,945642950,3145,3145,3145,3145,0
|
|
20240509,165600,945642950,3145,3145,3145,3145,0
|
|
20240509,165500,945642950,3145,3145,3145,3145,0
|
|
20240509,165400,945642950,3145,3145,3145,3145,0
|
|
20240509,165300,945642950,3145,3145,3145,3145,0
|
|
20240509,165200,945642950,3145,3145,3145,3145,0
|
|
20240509,165100,945642950,3145,3145,3145,3145,0
|
|
20240509,165000,945642950,3145,3145,3145,3145,0
|
|
20240509,164900,945642950,3145,3145,3145,3145,0
|
|
20240509,164800,945642950,3145,3145,3145,3145,0
|
|
20240509,164700,945642950,3145,3145,3145,3145,0
|
|
20240509,164600,945642950,3145,3145,3145,3145,0
|
|
20240509,164500,945642950,3145,3145,3145,3145,0
|
|
20240509,164400,945642950,3145,3145,3145,3145,10047
|
|
20240509,164300,945642950,3145,3145,3145,3145,0
|
|
20240509,164200,945642950,3145,3145,3145,3145,0
|
|
20240509,164100,945642950,3145,3145,3145,3145,0
|
|
20240509,164000,945642950,3145,3145,3145,3145,0
|
|
20240509,163900,945642950,3145,3145,3145,3145,0
|
|
20240509,163800,945642950,3145,3145,3145,3145,0
|
|
20240509,163700,945642950,3145,3145,3145,3145,0
|
|
20240509,163600,945642950,3145,3145,3145,3145,0
|
|
20240509,163500,945642950,3145,3145,3145,3145,0
|
|
20240509,163400,945642950,3145,3145,3145,3145,0
|
|
20240509,163300,945642950,3145,3145,3145,3145,0
|
|
20240509,163200,945642950,3145,3145,3145,3145,0
|
|
20240509,163100,945642950,3145,3145,3145,3145,0
|
|
20240509,163000,945642950,3145,3145,3145,3145,0
|
|
20240509,162900,945642950,3145,3145,3145,3145,0
|
|
20240509,162800,945642950,3145,3145,3145,3145,0
|
|
20240509,162700,945642950,3145,3145,3145,3145,0
|
|
20240509,162600,945642950,3145,3145,3145,3145,0
|
|
20240509,162500,945642950,3145,3145,3145,3145,0
|
|
20240509,162400,945642950,3145,3145,3145,3145,0
|
|
20240509,162300,945642950,3145,3145,3145,3145,0
|
|
20240509,162200,945642950,3145,3145,3145,3145,0
|
|
20240509,162100,945642950,3145,3145,3145,3145,0
|
|
20240509,162000,945642950,3145,3145,3145,3145,0
|
|
20240509,161900,945642950,3145,3145,3145,3145,0
|
|
20240509,161800,945642950,3145,3145,3145,3145,0
|
|
20240509,161700,945642950,3145,3145,3145,3145,0
|
|
20240509,161600,945642950,3145,3145,3145,3145,0
|
|
20240509,161500,945642950,3145,3145,3145,3145,0
|
|
20240509,161400,945642950,3145,3145,3145,3145,10047
|
|
20240509,161300,945642950,3145,3145,3145,3145,0
|
|
20240509,161200,945642950,3145,3145,3145,3145,0
|
|
20240509,161100,945642950,3145,3145,3145,3145,0
|
|
20240509,161000,945642950,3145,3145,3145,3145,0
|
|
20240509,160900,945642950,3145,3145,3145,3145,0
|
|
20240509,160800,945642950,3145,3145,3145,3145,0
|
|
20240509,160700,945642950,3145,3145,3145,3145,0
|
|
20240509,160600,945642950,3145,3145,3145,3145,0
|
|
20240509,160500,945642950,3145,3145,3145,3145,0
|
|
20240509,160400,945642950,3145,3145,3145,3145,0
|
|
20240509,160300,945642950,3145,3145,3145,3145,0
|
|
20240509,160200,945642950,3145,3145,3145,3145,0
|
|
20240509,160100,945642950,3145,3145,3145,3145,0
|
|
20240509,160000,945642950,3145,3145,3145,3145,0
|
|
20240509,155900,945642950,3145,3145,3145,3145,0
|
|
20240509,155800,945642950,3145,3145,3145,3145,0
|
|
20240509,155700,945642950,3145,3145,3145,3145,0
|
|
20240509,155600,945642950,3145,3145,3145,3145,0
|
|
20240509,155500,945642950,3145,3145,3145,3145,0
|
|
20240509,155400,945642950,3145,3145,3145,3145,0
|
|
20240509,155300,945642950,3145,3145,3145,3145,0
|
|
20240509,155200,945642950,3145,3145,3145,3145,0
|
|
20240509,155100,945642950,3145,3145,3145,3145,0
|
|
20240509,155000,945642950,3145,3145,3145,3145,0
|
|
20240509,154900,945642950,3145,3145,3145,3145,0
|
|
20240509,154800,945642950,3145,3145,3145,3145,0
|
|
20240509,154700,945642950,3145,3145,3145,3145,0
|
|
20240509,154600,945642950,3145,3145,3145,3145,0
|
|
20240509,154500,945642950,3145,3145,3145,3145,0
|
|
20240509,154400,945642950,3145,3145,3145,3145,10047
|
|
20240509,154300,945642950,3145,3145,3145,3145,0
|
|
20240509,154200,945642950,3145,3145,3145,3145,0
|
|
20240509,154100,945642950,3145,3145,3145,3145,0
|
|
20240509,154000,945642950,3145,3145,3145,3145,0
|
|
20240509,153900,945642950,3145,3145,3145,3145,0
|
|
20240509,153800,945642950,3145,3145,3145,3145,0
|
|
20240509,153700,945642950,3145,3145,3145,3145,0
|
|
20240509,153600,945642950,3145,3145,3145,3145,0
|
|
20240509,153500,945642950,3145,3145,3145,3145,0
|
|
20240509,153400,945642950,3145,3145,3145,3145,0
|
|
20240509,153300,945642950,3145,3145,3145,3145,0
|
|
20240509,153200,945642950,3145,3145,3145,3145,0
|
|
20240509,153100,945642950,3145,3145,3145,3145,0
|
|
20240509,153000,945642950,3145,3145,3145,3145,10047
|
|
20240509,152900,914045135,3150,3150,3150,3150,0
|
|
20240509,152800,914045135,3150,3150,3150,3150,0
|
|
20240509,152700,914045135,3150,3150,3150,3150,0
|
|
20240509,152600,914045135,3150,3150,3150,3150,0
|
|
20240509,152500,914045135,3150,3150,3150,3150,0
|
|
20240509,152400,914045135,3150,3150,3150,3150,0
|
|
20240509,152300,914045135,3150,3150,3150,3150,0
|
|
20240509,152200,914045135,3150,3150,3150,3150,0
|
|
20240509,152100,914045135,3150,3150,3150,3150,0
|
|
20240509,152000,914045135,3150,3150,3150,3150,0
|
|
20240509,151900,914045135,3150,3145,3150,3145,475
|
|
20240509,151800,912551245,3145,3150,3150,3145,469
|
|
20240509,151700,911075155,3145,3145,3145,3145,0
|
|
20240509,151600,911075155,3145,3145,3145,3145,705
|
|
20240509,151500,908857930,3150,3150,3150,3145,254
|
|
20240509,151400,908059045,3150,3150,3150,3145,318
|
|
20240509,151300,907058610,3150,3150,3150,3145,6203
|
|
20240509,151200,887550160,3145,3150,3150,3145,307
|
|
20240509,151100,886584640,3150,3150,3150,3150,79
|
|
20240509,151000,886335790,3150,3145,3150,3145,324
|
|
20240509,150900,885316795,3150,3145,3150,3145,101
|
|
20240509,150800,884999145,3150,3150,3150,3150,1337
|
|
20240509,150700,880787595,3150,3150,3150,3150,17
|
|
20240509,150600,880734045,3150,3145,3150,3145,321
|
|
20240509,150500,879724475,3150,3150,3150,3150,317
|
|
20240509,150400,878725925,3150,3150,3150,3145,209
|
|
20240509,150300,878068565,3145,3150,3150,3145,3016
|
|
20240509,150200,868568245,3150,3150,3150,3145,3
|
|
20240509,150100,868558800,3145,3145,3145,3145,169
|
|
20240509,150000,868027295,3150,3145,3150,3145,123
|
|
20240509,145900,867640410,3145,3145,3145,3145,15
|
|
20240509,145800,867593235,3145,3150,3150,3145,239
|
|
20240509,145700,866841385,3145,3145,3150,3145,361
|
|
20240509,145600,865705990,3145,3150,3150,3145,117
|
|
20240509,145500,865338015,3145,3150,3150,3145,23
|
|
20240509,145400,865265580,3150,3150,3150,3150,0
|
|
20240509,145300,865265580,3150,3150,3150,3150,1
|
|
20240509,145200,865262430,3150,3150,3150,3150,0
|
|
20240509,145100,865262430,3150,3145,3150,3145,21
|
|
20240509,145000,865196330,3150,3150,3150,3145,339
|
|
20240509,144900,864129610,3150,3150,3150,3150,50
|
|
20240509,144800,863972110,3150,3150,3150,3150,10
|
|
20240509,144700,863940610,3150,3150,3150,3150,899
|
|
20240509,144600,861108760,3150,3150,3150,3150,341
|
|
20240509,144500,860034610,3150,3150,3150,3150,52
|
|
20240509,144400,859870810,3150,3150,3150,3150,1096
|
|
20240509,144300,856418410,3150,3155,3155,3150,3268
|
|
20240509,144200,846124205,3150,3155,3155,3150,126
|
|
20240509,144100,845726805,3155,3155,3155,3155,901
|
|
20240509,144000,842884150,3155,3155,3155,3155,18
|
|
20240509,143900,842827360,3155,3155,3155,3155,202
|
|
20240509,143800,842190050,3150,3150,3150,3150,132
|
|
20240509,143700,841774250,3155,3155,3155,3155,1000
|
|
20240509,143600,838619250,3155,3155,3155,3155,100
|
|
20240509,143500,838303750,3155,3155,3155,3155,0
|
|
20240509,143400,838303750,3155,3155,3155,3155,1
|
|
20240509,143300,838300595,3155,3155,3155,3155,0
|
|
20240509,143200,838300595,3155,3155,3155,3155,6
|
|
20240509,143100,838281665,3155,3155,3155,3155,16
|
|
20240509,143000,838231185,3155,3155,3155,3150,74
|
|
20240509,142900,837998060,3155,3155,3155,3155,10
|
|
20240509,142800,837966510,3155,3155,3155,3155,362
|
|
20240509,142700,836824400,3155,3155,3155,3155,2
|
|
20240509,142600,836818090,3155,3160,3160,3155,33
|
|
20240509,142500,836713825,3160,3155,3160,3155,627
|
|
20240509,142400,834735635,3160,3160,3160,3160,0
|
|
20240509,142300,834735635,3160,3165,3165,3160,3
|
|
20240509,142200,834726145,3160,3160,3160,3160,70
|
|
20240509,142100,834504945,3160,3165,3170,3155,549
|
|
20240509,142000,832772480,3160,3160,3160,3160,0
|
|
20240509,141900,832772480,3160,3155,3160,3155,1797
|
|
20240509,141800,827095610,3155,3155,3155,3155,300
|
|
20240509,141700,826149110,3155,3155,3155,3155,2
|
|
20240509,141600,826142800,3150,3150,3150,3150,0
|
|
20240509,141500,826142800,3150,3150,3150,3150,0
|
|
20240509,141400,826142800,3150,3150,3150,3150,0
|
|
20240509,141300,826142800,3150,3155,3155,3150,66
|
|
20240509,141200,825934575,3155,3155,3155,3155,67
|
|
20240509,141100,825723190,3155,3155,3155,3155,10
|
|
20240509,141000,825691640,3150,3150,3150,3150,1
|
|
20240509,140900,825688490,3155,3155,3155,3155,53
|
|
20240509,140800,825521275,3155,3155,3155,3155,288
|
|
20240509,140700,824612635,3155,3155,3155,3155,2
|
|
20240509,140600,824606325,3155,3155,3155,3155,7
|
|
20240509,140500,824584240,3155,3155,3155,3155,2
|
|
20240509,140400,824577930,3155,3155,3155,3155,0
|
|
20240509,140300,824577930,3155,3155,3155,3155,0
|
|
20240509,140200,824577930,3155,3155,3155,3155,3
|
|
20240509,140100,824568465,3155,3155,3155,3155,102
|
|
20240509,140000,824246655,3160,3160,3160,3160,0
|
|
20240509,135900,824246655,3160,3150,3160,3150,2730
|
|
20240509,135800,815643555,3150,3145,3150,3145,365
|
|
20240509,135700,814495415,3145,3145,3145,3145,54
|
|
20240509,135600,814325585,3145,3140,3145,3140,4275
|
|
20240509,135500,800897790,3140,3145,3145,3140,575
|
|
20240509,135400,799089725,3145,3145,3145,3140,2979
|
|
20240509,135300,789729930,3145,3150,3150,3145,7466
|
|
20240509,135200,766235820,3150,3150,3150,3150,3
|
|
20240509,135100,766226370,3155,3155,3155,3155,34
|
|
20240509,135000,766119100,3155,3155,3155,3155,11
|
|
20240509,134900,766084395,3155,3155,3155,3155,18
|
|
20240509,134800,766027605,3155,3160,3160,3155,7
|
|
20240509,134700,766005505,3155,3160,3160,3155,1538
|
|
20240509,134600,761153100,3160,3160,3160,3160,140
|
|
20240509,134500,760710700,3160,3160,3160,3155,75
|
|
20240509,134400,760473955,3155,3155,3155,3155,0
|
|
20240509,134300,760473955,3155,3160,3160,3155,22
|
|
20240509,134200,760404445,3160,3155,3160,3150,209
|
|
20240509,134100,759745250,3150,3155,3155,3150,350
|
|
20240509,134000,758641250,3155,3155,3155,3155,0
|
|
20240509,133900,758641250,3155,3150,3155,3150,271
|
|
20240509,133800,757787595,3155,3155,3155,3155,32
|
|
20240509,133700,757686635,3155,3155,3155,3155,100
|
|
20240509,133600,757371135,3155,3155,3155,3155,200
|
|
20240509,133500,756740135,3155,3155,3155,3155,602
|
|
20240509,133400,754840825,3155,3155,3155,3155,0
|
|
20240509,133300,754840825,3155,3150,3155,3150,301
|
|
20240509,133200,753892670,3155,3155,3155,3155,520
|
|
20240509,133100,752252070,3155,3160,3160,3150,102
|
|
20240509,133000,751930460,3150,3160,3160,3150,64
|
|
20240509,132900,751728265,3155,3155,3155,3155,30
|
|
20240509,132800,751633615,3155,3155,3155,3155,11
|
|
20240509,132700,751598910,3160,3155,3160,3150,194
|
|
20240509,132600,750987275,3160,3155,3160,3155,602
|
|
20240509,132500,749087955,3155,3155,3155,3150,590
|
|
20240509,132400,747228455,3155,3155,3155,3155,100
|
|
20240509,132300,746912955,3155,3155,3155,3155,0
|
|
20240509,132200,746912955,3155,3155,3155,3155,391
|
|
20240509,132100,745679350,3155,3155,3155,3155,0
|
|
20240509,132000,745679350,3155,3155,3155,3155,100
|
|
20240509,131900,745363850,3155,3150,3155,3150,746
|
|
20240509,131800,743010455,3155,3150,3155,3150,298
|
|
20240509,131700,742071745,3155,3155,3155,3155,0
|
|
20240509,131600,742071745,3155,3155,3155,3155,102
|
|
20240509,131500,741749935,3155,3150,3155,3150,6846
|
|
20240509,131400,720185030,3150,3145,3150,3140,1385
|
|
20240509,131300,715823770,3150,3145,3150,3145,4531
|
|
20240509,131200,701559245,3145,3145,3145,3145,7
|
|
20240509,131100,701537230,3145,3145,3145,3145,2468
|
|
20240509,131000,693775370,3150,3150,3150,3145,751
|
|
20240509,130900,691410760,3155,3155,3155,3155,1
|
|
20240509,130800,691407605,3150,3155,3155,3150,2779
|
|
20240509,130700,682653600,3150,3150,3155,3150,107
|
|
20240509,130600,682316545,3150,3145,3150,3140,1553
|
|
20240509,130500,677428345,3150,3160,3165,3145,16517
|
|
20240509,130400,625359140,3165,3170,3170,3165,30
|
|
20240509,130300,625264185,3165,3165,3170,3165,6
|
|
20240509,130200,625245190,3170,3165,3170,3160,1129
|
|
20240509,130100,621671385,3165,3165,3170,3165,162
|
|
20240509,130000,621158650,3165,3160,3165,3160,1982
|
|
20240509,125900,614885625,3165,3165,3165,3165,233
|
|
20240509,125800,614148180,3160,3160,3170,3160,325
|
|
20240509,125700,613119575,3165,3170,3170,3165,574
|
|
20240509,125600,611302815,3160,3160,3170,3160,826
|
|
20240509,125500,608691615,3170,3170,3170,3170,10
|
|
20240509,125400,608659915,3165,3165,3165,3165,165
|
|
20240509,125300,608137690,3170,3170,3170,3170,2
|
|
20240509,125200,608131350,3170,3165,3170,3165,29
|
|
20240509,125100,608039560,3165,3165,3165,3165,7
|
|
20240509,125000,608017405,3165,3165,3165,3165,191
|
|
20240509,124900,607412890,3170,3165,3170,3165,544
|
|
20240509,124800,605690810,3165,3170,3170,3165,121
|
|
20240509,124700,605307440,3170,3165,3170,3165,4
|
|
20240509,124600,605294765,3165,3170,3170,3160,2466
|
|
20240509,124500,597491875,3175,3170,3175,3165,9066
|
|
20240509,124400,568775360,3175,3175,3175,3175,36
|
|
20240509,124300,568661060,3175,3175,3175,3170,1702
|
|
20240509,124200,563263670,3180,3175,3180,3175,2003
|
|
20240509,124100,556904130,3185,3180,3185,3180,4
|
|
20240509,124000,556891400,3180,3180,3180,3175,5045
|
|
20240509,123900,540870730,3190,3175,3190,3175,2038
|
|
20240509,123800,534380060,3185,3185,3185,3185,20
|
|
20240509,123700,534316360,3185,3180,3185,3180,392
|
|
20240509,123600,533069795,3180,3180,3180,3180,1
|
|
20240509,123500,533066615,3180,3180,3180,3180,114
|
|
20240509,123400,532704095,3180,3180,3180,3180,705
|
|
20240509,123300,530462195,3180,3180,3180,3180,0
|
|
20240509,123200,530462195,3180,3180,3180,3175,152
|
|
20240509,123100,529978840,3175,3175,3175,3175,0
|
|
20240509,123000,529978840,3175,3180,3180,3175,92
|
|
20240509,122900,529686735,3180,3180,3180,3180,2027
|
|
20240509,122800,523240875,3185,3185,3185,3185,1
|
|
20240509,122700,523237690,3180,3180,3180,3180,4
|
|
20240509,122600,523224970,3185,3185,3185,3185,0
|
|
20240509,122500,523224970,3185,3185,3185,3185,0
|
|
20240509,122400,523224970,3185,3185,3185,3185,639
|
|
20240509,122300,521189755,3185,3185,3185,3185,4
|
|
20240509,122200,521177015,3185,3185,3185,3185,1100
|
|
20240509,122100,517673515,3185,3180,3185,3180,794
|
|
20240509,122000,515148545,3185,3185,3185,3185,102
|
|
20240509,121900,514823675,3185,3185,3185,3180,106
|
|
20240509,121800,514486145,3185,3185,3185,3185,20
|
|
20240509,121700,514422445,3185,3185,3185,3185,0
|
|
20240509,121600,514422445,3185,3185,3185,3185,0
|
|
20240509,121500,514422445,3185,3185,3185,3185,0
|
|
20240509,121400,514422445,3185,3185,3185,3185,20
|
|
20240509,121300,514358745,3185,3185,3185,3185,0
|
|
20240509,121200,514358745,3185,3185,3185,3185,0
|
|
20240509,121100,514358745,3185,3185,3185,3185,13
|
|
20240509,121000,514317340,3185,3185,3185,3185,30
|
|
20240509,120900,514221790,3185,3185,3185,3185,0
|
|
20240509,120800,514221790,3185,3185,3185,3185,1
|
|
20240509,120700,514218605,3185,3185,3185,3185,0
|
|
20240509,120600,514218605,3185,3185,3185,3185,0
|
|
20240509,120500,514218605,3185,3185,3185,3185,1
|
|
20240509,120400,514215420,3180,3180,3180,3180,38
|
|
20240509,120300,514094580,3185,3185,3185,3185,0
|
|
20240509,120200,514094580,3185,3185,3185,3185,2
|
|
20240509,120100,514088210,3185,3185,3185,3185,2
|
|
20240509,120000,514081840,3180,3180,3180,3180,1135
|
|
20240509,115900,510472540,3180,3180,3180,3180,149
|
|
20240509,115800,509998720,3180,3180,3180,3180,3445
|
|
20240509,115700,499043620,3190,3190,3190,3190,0
|
|
20240509,115600,499043620,3190,3190,3190,3190,0
|
|
20240509,115500,499043620,3190,3190,3190,3190,0
|
|
20240509,115400,499043620,3190,3190,3190,3190,0
|
|
20240509,115300,499043620,3190,3185,3190,3185,30
|
|
20240509,115200,498948035,3190,3190,3190,3190,1
|
|
20240509,115100,498944845,3185,3185,3185,3185,4
|
|
20240509,115000,498932105,3190,3190,3195,3180,1537
|
|
20240509,114900,494040285,3195,3185,3195,3185,1950
|
|
20240509,114800,487828795,3185,3185,3185,3185,1
|
|
20240509,114700,487825610,3185,3185,3185,3185,0
|
|
20240509,114600,487825610,3185,3185,3185,3180,333
|
|
20240509,114500,486766635,3185,3185,3185,3185,83
|
|
20240509,114400,486502280,3185,3180,3185,3180,76
|
|
20240509,114300,486260595,3185,3185,3185,3185,0
|
|
20240509,114200,486260595,3185,3185,3185,3185,123
|
|
20240509,114100,485868840,3185,3180,3185,3180,765
|
|
20240509,114000,483435985,3180,3180,3180,3180,1
|
|
20240509,113900,483432805,3175,3180,3180,3175,96
|
|
20240509,113800,483127980,3180,3180,3180,3180,998
|
|
20240509,113700,479954340,3180,3175,3180,3175,55
|
|
20240509,113600,479779690,3175,3175,3175,3175,1
|
|
20240509,113500,479776515,3180,3180,3180,3180,26
|
|
20240509,113400,479693835,3180,3180,3180,3180,260
|
|
20240509,113300,478867035,3180,3175,3180,3175,707
|
|
20240509,113200,476622285,3175,3175,3175,3175,0
|
|
20240509,113100,476622285,3175,3180,3180,3175,214
|
|
20240509,113000,475941900,3175,3185,3185,3175,13154
|
|
20240509,112900,434151515,3190,3190,3190,3190,0
|
|
20240509,112800,434151515,3190,3195,3195,3190,5
|
|
20240509,112700,434135560,3185,3190,3190,3185,43
|
|
20240509,112600,433998425,3190,3190,3190,3190,883
|
|
20240509,112500,431181655,3190,3190,3190,3190,1
|
|
20240509,112400,431178465,3190,3190,3190,3190,0
|
|
20240509,112300,431178465,3190,3190,3190,3190,0
|
|
20240509,112200,431178465,3190,3190,3190,3190,1
|
|
20240509,112100,431175275,3190,3190,3190,3190,10
|
|
20240509,112000,431143375,3190,3190,3190,3190,2
|
|
20240509,111900,431136995,3190,3190,3190,3190,0
|
|
20240509,111800,431136995,3190,3190,3190,3190,5
|
|
20240509,111700,431121045,3190,3190,3190,3190,0
|
|
20240509,111600,431121045,3190,3190,3190,3190,100
|
|
20240509,111500,430802045,3190,3190,3190,3190,0
|
|
20240509,111400,430802045,3190,3190,3190,3190,0
|
|
20240509,111300,430802045,3190,3190,3190,3190,0
|
|
20240509,111200,430802045,3190,3190,3190,3190,0
|
|
20240509,111100,430802045,3190,3190,3190,3190,0
|
|
20240509,111000,430802045,3190,3190,3190,3190,0
|
|
20240509,110900,430802045,3190,3190,3190,3190,1
|
|
20240509,110800,430798855,3185,3185,3185,3185,15
|
|
20240509,110700,430751080,3180,3185,3185,3180,104
|
|
20240509,110600,430419845,3185,3180,3185,3180,4393
|
|
20240509,110500,416445950,3175,3175,3175,3175,2533
|
|
20240509,110400,408403675,3175,3180,3180,3175,8035
|
|
20240509,110300,382892050,3180,3180,3180,3180,218
|
|
20240509,110200,382198810,3180,3180,3180,3175,838
|
|
20240509,110100,379534975,3180,3180,3185,3180,3
|
|
20240509,110000,379525430,3180,3185,3190,3180,6674
|
|
20240509,105900,358301550,3190,3190,3190,3190,1000
|
|
20240509,105800,355111550,3190,3190,3190,3190,1
|
|
20240509,105700,355108360,3185,3185,3185,3185,3
|
|
20240509,105600,355098805,3190,3185,3190,3185,63
|
|
20240509,105500,354898140,3185,3185,3185,3185,150
|
|
20240509,105400,354420390,3190,3190,3190,3190,1
|
|
20240509,105300,354417200,3190,3185,3190,3185,1325
|
|
20240509,105200,350197070,3185,3185,3185,3185,411
|
|
20240509,105100,348888035,3185,3185,3185,3185,150
|
|
20240509,105000,348410285,3180,3180,3180,3180,2786
|
|
20240509,104900,339550805,3180,3180,3180,3180,982
|
|
20240509,104800,336428045,3185,3185,3185,3185,8940
|
|
20240509,104700,307954145,3185,3190,3190,3185,2
|
|
20240509,104600,307947770,3185,3185,3185,3185,0
|
|
20240509,104500,307947770,3185,3185,3185,3185,30
|
|
20240509,104400,307852220,3190,3190,3190,3190,2
|
|
20240509,104300,307845840,3190,3190,3190,3190,0
|
|
20240509,104200,307845840,3190,3190,3190,3190,1
|
|
20240509,104100,307842650,3190,3190,3190,3185,2144
|
|
20240509,104000,301013575,3190,3190,3190,3190,175
|
|
20240509,103900,300455325,3190,3190,3195,3190,125
|
|
20240509,103800,300056550,3190,3190,3190,3190,9
|
|
20240509,103700,300027840,3190,3190,3195,3190,132
|
|
20240509,103600,299606735,3195,3195,3195,3195,100
|
|
20240509,103500,299287235,3195,3195,3195,3195,0
|
|
20240509,103400,299287235,3195,3195,3195,3195,0
|
|
20240509,103300,299287235,3195,3190,3195,3190,180
|
|
20240509,103200,298712970,3190,3195,3195,3185,1283
|
|
20240509,103100,294620555,3195,3195,3195,3195,50
|
|
20240509,103000,294460805,3195,3190,3195,3190,26
|
|
20240509,102900,294377740,3190,3190,3190,3190,0
|
|
20240509,102800,294377740,3190,3190,3190,3190,1023
|
|
20240509,102700,291114370,3190,3190,3190,3190,31
|
|
20240509,102600,291015480,3190,3190,3190,3190,15
|
|
20240509,102500,290967630,3190,3190,3190,3190,0
|
|
20240509,102400,290967630,3190,3190,3190,3190,22
|
|
20240509,102300,290897450,3190,3190,3190,3190,762
|
|
20240509,102200,288466670,3195,3195,3195,3195,50
|
|
20240509,102100,288306920,3195,3195,3195,3195,0
|
|
20240509,102000,288306920,3195,3195,3195,3195,5
|
|
20240509,101900,288290945,3195,3190,3195,3190,905
|
|
20240509,101800,285403980,3190,3190,3190,3190,91
|
|
20240509,101700,285113690,3185,3185,3185,3185,2014
|
|
20240509,101600,278699100,3190,3190,3190,3190,11
|
|
20240509,101500,278664010,3190,3190,3190,3185,32
|
|
20240509,101400,278562080,3190,3190,3190,3190,1
|
|
20240509,101300,278558890,3190,3185,3190,3185,812
|
|
20240509,101200,275971915,3185,3185,3185,3185,803
|
|
20240509,101100,273414360,3185,3190,3190,3185,3072
|
|
20240509,101000,263627290,3190,3190,3190,3190,4
|
|
20240509,100900,263614530,3185,3185,3190,3185,551
|
|
20240509,100800,261859590,3195,3190,3195,3190,448
|
|
20240509,100700,260429965,3195,3190,3195,3190,2073
|
|
20240509,100600,253817090,3190,3185,3190,3185,161
|
|
20240509,100500,253304300,3185,3190,3190,3185,897
|
|
20240509,100400,250447340,3190,3195,3195,3185,12778
|
|
20240509,100300,209692035,3195,3195,3195,3195,0
|
|
20240509,100200,209692035,3195,3195,3195,3190,145
|
|
20240509,100100,209228810,3195,3195,3195,3195,117
|
|
20240509,100000,208854995,3195,3200,3200,3195,2533
|
|
20240509,095900,200762055,3200,3200,3200,3200,0
|
|
20240509,095800,200762055,3200,3195,3200,3195,462
|
|
20240509,095700,199285960,3200,3200,3200,3200,9
|
|
20240509,095600,199257160,3200,3195,3200,3195,2086
|
|
20240509,095500,192587145,3200,3200,3200,3200,1
|
|
20240509,095400,192583945,3200,3200,3200,3195,413
|
|
20240509,095300,191263870,3200,3200,3200,3200,1
|
|
20240509,095200,191260670,3200,3200,3200,3200,58
|
|
20240509,095100,191075070,3195,3195,3195,3195,341
|
|
20240509,095000,189985575,3190,3200,3200,3190,1884
|
|
20240509,094900,183967330,3205,3205,3205,3205,0
|
|
20240509,094800,183967330,3205,3205,3205,3205,312
|
|
20240509,094700,182967370,3205,3200,3205,3200,179
|
|
20240509,094600,182394565,3205,3200,3205,3200,153
|
|
20240509,094500,181904960,3205,3205,3205,3200,242
|
|
20240509,094400,181130535,3205,3205,3205,3200,2189
|
|
20240509,094300,174121835,3210,3210,3210,3210,0
|
|
20240509,094200,174121835,3210,3205,3210,3200,1041
|
|
20240509,094100,170787885,3205,3210,3210,3205,540
|
|
20240509,094000,169057010,3215,3200,3215,3200,1929
|
|
20240509,093900,162884120,3200,3215,3215,3195,6626
|
|
20240509,093800,141631550,3215,3215,3215,3215,0
|
|
20240509,093700,141631550,3215,3215,3215,3215,66
|
|
20240509,093600,141419360,3215,3215,3215,3215,0
|
|
20240509,093500,141419360,3215,3220,3220,3210,130
|
|
20240509,093400,141001585,3215,3220,3220,3215,1461
|
|
20240509,093300,136304370,3220,3215,3220,3215,4
|
|
20240509,093200,136291505,3215,3220,3220,3215,300
|
|
20240509,093100,135326980,3215,3215,3215,3215,0
|
|
20240509,093000,135326980,3215,3220,3220,3215,199
|
|
20240509,092900,134687135,3215,3215,3215,3215,1767
|
|
20240509,092800,129006230,3215,3215,3215,3215,31
|
|
20240509,092700,128906565,3215,3210,3215,3210,1128
|
|
20240509,092600,125283930,3215,3215,3215,3215,1
|
|
20240509,092500,125280715,3215,3210,3215,3210,222
|
|
20240509,092400,124567885,3210,3210,3210,3210,0
|
|
20240509,092300,124567885,3210,3210,3215,3210,1359
|
|
20240509,092200,120205300,3215,3215,3215,3215,1923
|
|
20240509,092100,114022855,3215,3215,3215,3215,130
|
|
20240509,092000,113604905,3215,3210,3215,3210,107
|
|
20240509,091900,113261420,3210,3210,3215,3210,447
|
|
20240509,091800,111824520,3215,3215,3215,3210,105
|
|
20240509,091700,111487445,3215,3210,3215,3210,693
|
|
20240509,091600,109262855,3210,3200,3210,3200,1312
|
|
20240509,091500,105058665,3205,3205,3205,3205,10
|
|
20240509,091400,105026615,3200,3200,3205,3200,74
|
|
20240509,091300,104789810,3205,3210,3210,3200,2480
|
|
20240509,091200,96838330,3215,3220,3225,3215,1759
|
|
20240509,091100,91176045,3215,3220,3230,3215,7336
|
|
20240509,091000,67539875,3215,3215,3220,3215,836
|
|
20240509,090900,64851420,3215,3215,3215,3215,121
|
|
20240509,090800,64462405,3215,3205,3215,3205,1384
|
|
20240509,090700,60022325,3210,3210,3220,3200,8161
|
|
20240509,090600,33865765,3210,3220,3220,3210,221
|
|
20240509,090500,33155865,3215,3215,3220,3210,2628
|
|
20240509,090400,24701335,3210,3205,3210,3205,1439
|
|
20240509,090300,20083645,3205,3205,3215,3200,2634
|
|
20240509,090200,11638250,3215,3215,3220,3210,1056
|
|
20240509,090100,8244260,3215,3225,3225,3210,386
|
|
20240509,090000,7004225,3210,3200,3230,3200,2180
|