617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191400,216284270,4165,4165,4165,4165,739
|
|
20240509,191300,216284270,4165,4165,4165,4165,0
|
|
20240509,191200,216284270,4165,4165,4165,4165,0
|
|
20240509,191100,216284270,4165,4165,4165,4165,0
|
|
20240509,191000,216284270,4165,4165,4165,4165,0
|
|
20240509,190900,216284270,4165,4165,4165,4165,0
|
|
20240509,190800,216284270,4165,4165,4165,4165,0
|
|
20240509,190700,216284270,4165,4165,4165,4165,0
|
|
20240509,190600,216284270,4165,4165,4165,4165,0
|
|
20240509,190500,216284270,4165,4165,4165,4165,0
|
|
20240509,190400,216284270,4165,4165,4165,4165,0
|
|
20240509,190300,216284270,4165,4165,4165,4165,0
|
|
20240509,190200,216284270,4165,4165,4165,4165,0
|
|
20240509,190100,216284270,4165,4165,4165,4165,0
|
|
20240509,190000,216284270,4165,4165,4165,4165,0
|
|
20240509,185900,216284270,4165,4165,4165,4165,0
|
|
20240509,185800,216284270,4165,4165,4165,4165,0
|
|
20240509,185700,216284270,4165,4165,4165,4165,0
|
|
20240509,185600,216284270,4165,4165,4165,4165,0
|
|
20240509,185500,216284270,4165,4165,4165,4165,0
|
|
20240509,185400,216284270,4165,4165,4165,4165,0
|
|
20240509,185300,216284270,4165,4165,4165,4165,0
|
|
20240509,185200,216284270,4165,4165,4165,4165,0
|
|
20240509,185100,216284270,4165,4165,4165,4165,0
|
|
20240509,185000,216284270,4165,4165,4165,4165,0
|
|
20240509,184900,216284270,4165,4165,4165,4165,0
|
|
20240509,184800,216284270,4165,4165,4165,4165,0
|
|
20240509,184700,216284270,4165,4165,4165,4165,0
|
|
20240509,184600,216284270,4165,4165,4165,4165,0
|
|
20240509,184500,216284270,4165,4165,4165,4165,0
|
|
20240509,184400,216284270,4165,4165,4165,4165,739
|
|
20240509,184300,216284270,4165,4165,4165,4165,0
|
|
20240509,184200,216284270,4165,4165,4165,4165,0
|
|
20240509,184100,216284270,4165,4165,4165,4165,0
|
|
20240509,184000,216284270,4165,4165,4165,4165,0
|
|
20240509,183900,216284270,4165,4165,4165,4165,0
|
|
20240509,183800,216284270,4165,4165,4165,4165,0
|
|
20240509,183700,216284270,4165,4165,4165,4165,0
|
|
20240509,183600,216284270,4165,4165,4165,4165,0
|
|
20240509,183500,216284270,4165,4165,4165,4165,0
|
|
20240509,183400,216284270,4165,4165,4165,4165,0
|
|
20240509,183300,216284270,4165,4165,4165,4165,0
|
|
20240509,183200,216284270,4165,4165,4165,4165,0
|
|
20240509,183100,216284270,4165,4165,4165,4165,0
|
|
20240509,183000,216284270,4165,4165,4165,4165,0
|
|
20240509,182900,216284270,4165,4165,4165,4165,0
|
|
20240509,182800,216284270,4165,4165,4165,4165,0
|
|
20240509,182700,216284270,4165,4165,4165,4165,0
|
|
20240509,182600,216284270,4165,4165,4165,4165,0
|
|
20240509,182500,216284270,4165,4165,4165,4165,0
|
|
20240509,182400,216284270,4165,4165,4165,4165,0
|
|
20240509,182300,216284270,4165,4165,4165,4165,0
|
|
20240509,182200,216284270,4165,4165,4165,4165,0
|
|
20240509,182100,216284270,4165,4165,4165,4165,0
|
|
20240509,182000,216284270,4165,4165,4165,4165,0
|
|
20240509,181900,216284270,4165,4165,4165,4165,0
|
|
20240509,181800,216284270,4165,4165,4165,4165,0
|
|
20240509,181700,216284270,4165,4165,4165,4165,0
|
|
20240509,181600,216284270,4165,4165,4165,4165,0
|
|
20240509,181500,216284270,4165,4165,4165,4165,0
|
|
20240509,181400,216284270,4165,4165,4165,4165,739
|
|
20240509,181300,216284270,4165,4165,4165,4165,0
|
|
20240509,181200,216284270,4165,4165,4165,4165,0
|
|
20240509,181100,216284270,4165,4165,4165,4165,0
|
|
20240509,181000,216284270,4165,4165,4165,4165,0
|
|
20240509,180900,216284270,4165,4165,4165,4165,0
|
|
20240509,180800,216284270,4165,4165,4165,4165,0
|
|
20240509,180700,216284270,4165,4165,4165,4165,0
|
|
20240509,180600,216284270,4165,4165,4165,4165,0
|
|
20240509,180500,216284270,4165,4165,4165,4165,0
|
|
20240509,180400,216284270,4165,4165,4165,4165,0
|
|
20240509,180300,216284270,4165,4165,4165,4165,0
|
|
20240509,180200,216284270,4165,4165,4165,4165,0
|
|
20240509,180100,216284270,4165,4165,4165,4165,0
|
|
20240509,180000,216284270,4165,4165,4165,4165,0
|
|
20240509,175900,216284270,4165,4165,4165,4165,0
|
|
20240509,175800,216284270,4165,4165,4165,4165,0
|
|
20240509,175700,216284270,4165,4165,4165,4165,0
|
|
20240509,175600,216284270,4165,4165,4165,4165,0
|
|
20240509,175500,216284270,4165,4165,4165,4165,0
|
|
20240509,175400,216284270,4165,4165,4165,4165,0
|
|
20240509,175300,216284270,4165,4165,4165,4165,0
|
|
20240509,175200,216284270,4165,4165,4165,4165,0
|
|
20240509,175100,216284270,4165,4165,4165,4165,0
|
|
20240509,175000,216284270,4165,4165,4165,4165,0
|
|
20240509,174900,216284270,4165,4165,4165,4165,0
|
|
20240509,174800,216284270,4165,4165,4165,4165,0
|
|
20240509,174700,216284270,4165,4165,4165,4165,0
|
|
20240509,174600,216284270,4165,4165,4165,4165,0
|
|
20240509,174500,216284270,4165,4165,4165,4165,0
|
|
20240509,174400,216284270,4165,4165,4165,4165,739
|
|
20240509,174300,216284270,4165,4165,4165,4165,0
|
|
20240509,174200,216284270,4165,4165,4165,4165,0
|
|
20240509,174100,216284270,4165,4165,4165,4165,0
|
|
20240509,174000,216284270,4165,4165,4165,4165,0
|
|
20240509,173900,216284270,4165,4165,4165,4165,0
|
|
20240509,173800,216284270,4165,4165,4165,4165,0
|
|
20240509,173700,216284270,4165,4165,4165,4165,0
|
|
20240509,173600,216284270,4165,4165,4165,4165,0
|
|
20240509,173500,216284270,4165,4165,4165,4165,0
|
|
20240509,173400,216284270,4165,4165,4165,4165,0
|
|
20240509,173300,216284270,4165,4165,4165,4165,0
|
|
20240509,173200,216284270,4165,4165,4165,4165,0
|
|
20240509,173100,216284270,4165,4165,4165,4165,0
|
|
20240509,173000,216284270,4165,4165,4165,4165,0
|
|
20240509,172900,216284270,4165,4165,4165,4165,0
|
|
20240509,172800,216284270,4165,4165,4165,4165,0
|
|
20240509,172700,216284270,4165,4165,4165,4165,0
|
|
20240509,172600,216284270,4165,4165,4165,4165,0
|
|
20240509,172500,216284270,4165,4165,4165,4165,0
|
|
20240509,172400,216284270,4165,4165,4165,4165,0
|
|
20240509,172300,216284270,4165,4165,4165,4165,0
|
|
20240509,172200,216284270,4165,4165,4165,4165,0
|
|
20240509,172100,216284270,4165,4165,4165,4165,0
|
|
20240509,172000,216284270,4165,4165,4165,4165,0
|
|
20240509,171900,216284270,4165,4165,4165,4165,0
|
|
20240509,171800,216284270,4165,4165,4165,4165,0
|
|
20240509,171700,216284270,4165,4165,4165,4165,0
|
|
20240509,171600,216284270,4165,4165,4165,4165,0
|
|
20240509,171500,216284270,4165,4165,4165,4165,0
|
|
20240509,171400,216284270,4165,4165,4165,4165,739
|
|
20240509,171300,216284270,4165,4165,4165,4165,0
|
|
20240509,171200,216284270,4165,4165,4165,4165,0
|
|
20240509,171100,216284270,4165,4165,4165,4165,0
|
|
20240509,171000,216284270,4165,4165,4165,4165,0
|
|
20240509,170900,216284270,4165,4165,4165,4165,0
|
|
20240509,170800,216284270,4165,4165,4165,4165,0
|
|
20240509,170700,216284270,4165,4165,4165,4165,0
|
|
20240509,170600,216284270,4165,4165,4165,4165,0
|
|
20240509,170500,216284270,4165,4165,4165,4165,0
|
|
20240509,170400,216284270,4165,4165,4165,4165,0
|
|
20240509,170300,216284270,4165,4165,4165,4165,0
|
|
20240509,170200,216284270,4165,4165,4165,4165,0
|
|
20240509,170100,216284270,4165,4165,4165,4165,0
|
|
20240509,170000,216284270,4165,4165,4165,4165,0
|
|
20240509,165900,216284270,4165,4165,4165,4165,0
|
|
20240509,165800,216284270,4165,4165,4165,4165,0
|
|
20240509,165700,216284270,4165,4165,4165,4165,0
|
|
20240509,165600,216284270,4165,4165,4165,4165,0
|
|
20240509,165500,216284270,4165,4165,4165,4165,0
|
|
20240509,165400,216284270,4165,4165,4165,4165,0
|
|
20240509,165300,216284270,4165,4165,4165,4165,0
|
|
20240509,165200,216284270,4165,4165,4165,4165,0
|
|
20240509,165100,216284270,4165,4165,4165,4165,0
|
|
20240509,165000,216284270,4165,4165,4165,4165,0
|
|
20240509,164900,216284270,4165,4165,4165,4165,0
|
|
20240509,164800,216284270,4165,4165,4165,4165,0
|
|
20240509,164700,216284270,4165,4165,4165,4165,0
|
|
20240509,164600,216284270,4165,4165,4165,4165,0
|
|
20240509,164500,216284270,4165,4165,4165,4165,0
|
|
20240509,164400,216284270,4165,4165,4165,4165,739
|
|
20240509,164300,216284270,4165,4165,4165,4165,0
|
|
20240509,164200,216284270,4165,4165,4165,4165,0
|
|
20240509,164100,216284270,4165,4165,4165,4165,0
|
|
20240509,164000,216284270,4165,4165,4165,4165,0
|
|
20240509,163900,216284270,4165,4165,4165,4165,0
|
|
20240509,163800,216284270,4165,4165,4165,4165,0
|
|
20240509,163700,216284270,4165,4165,4165,4165,0
|
|
20240509,163600,216284270,4165,4165,4165,4165,0
|
|
20240509,163500,216284270,4165,4165,4165,4165,0
|
|
20240509,163400,216284270,4165,4165,4165,4165,0
|
|
20240509,163300,216284270,4165,4165,4165,4165,0
|
|
20240509,163200,216284270,4165,4165,4165,4165,0
|
|
20240509,163100,216284270,4165,4165,4165,4165,0
|
|
20240509,163000,216284270,4165,4165,4165,4165,0
|
|
20240509,162900,216284270,4165,4165,4165,4165,0
|
|
20240509,162800,216284270,4165,4165,4165,4165,0
|
|
20240509,162700,216284270,4165,4165,4165,4165,0
|
|
20240509,162600,216284270,4165,4165,4165,4165,0
|
|
20240509,162500,216284270,4165,4165,4165,4165,0
|
|
20240509,162400,216284270,4165,4165,4165,4165,0
|
|
20240509,162300,216284270,4165,4165,4165,4165,0
|
|
20240509,162200,216284270,4165,4165,4165,4165,0
|
|
20240509,162100,216284270,4165,4165,4165,4165,0
|
|
20240509,162000,216284270,4165,4165,4165,4165,0
|
|
20240509,161900,216284270,4165,4165,4165,4165,0
|
|
20240509,161800,216284270,4165,4165,4165,4165,0
|
|
20240509,161700,216284270,4165,4165,4165,4165,0
|
|
20240509,161600,216284270,4165,4165,4165,4165,0
|
|
20240509,161500,216284270,4165,4165,4165,4165,0
|
|
20240509,161400,216284270,4165,4165,4165,4165,739
|
|
20240509,161300,216284270,4165,4165,4165,4165,0
|
|
20240509,161200,216284270,4165,4165,4165,4165,0
|
|
20240509,161100,216284270,4165,4165,4165,4165,0
|
|
20240509,161000,216284270,4165,4165,4165,4165,0
|
|
20240509,160900,216284270,4165,4165,4165,4165,0
|
|
20240509,160800,216284270,4165,4165,4165,4165,0
|
|
20240509,160700,216284270,4165,4165,4165,4165,0
|
|
20240509,160600,216284270,4165,4165,4165,4165,0
|
|
20240509,160500,216284270,4165,4165,4165,4165,0
|
|
20240509,160400,216284270,4165,4165,4165,4165,0
|
|
20240509,160300,216284270,4165,4165,4165,4165,0
|
|
20240509,160200,216284270,4165,4165,4165,4165,0
|
|
20240509,160100,216284270,4165,4165,4165,4165,0
|
|
20240509,160000,216284270,4165,4165,4165,4165,0
|
|
20240509,155900,216284270,4165,4165,4165,4165,0
|
|
20240509,155800,216284270,4165,4165,4165,4165,0
|
|
20240509,155700,216284270,4165,4165,4165,4165,0
|
|
20240509,155600,216284270,4165,4165,4165,4165,0
|
|
20240509,155500,216284270,4165,4165,4165,4165,0
|
|
20240509,155400,216284270,4165,4165,4165,4165,0
|
|
20240509,155300,216284270,4165,4165,4165,4165,0
|
|
20240509,155200,216284270,4165,4165,4165,4165,0
|
|
20240509,155100,216284270,4165,4165,4165,4165,0
|
|
20240509,155000,216284270,4165,4165,4165,4165,0
|
|
20240509,154900,216284270,4165,4165,4165,4165,0
|
|
20240509,154800,216284270,4165,4165,4165,4165,0
|
|
20240509,154700,216284270,4165,4165,4165,4165,0
|
|
20240509,154600,216284270,4165,4165,4165,4165,0
|
|
20240509,154500,216284270,4165,4165,4165,4165,0
|
|
20240509,154400,216284270,4165,4165,4165,4165,739
|
|
20240509,154300,216284270,4165,4165,4165,4165,0
|
|
20240509,154200,216284270,4165,4165,4165,4165,0
|
|
20240509,154100,216284270,4165,4165,4165,4165,0
|
|
20240509,154000,216284270,4165,4165,4165,4165,0
|
|
20240509,153900,216284270,4165,4165,4165,4165,0
|
|
20240509,153800,216284270,4165,4165,4165,4165,0
|
|
20240509,153700,216284270,4165,4165,4165,4165,0
|
|
20240509,153600,216284270,4165,4165,4165,4165,0
|
|
20240509,153500,216284270,4165,4165,4165,4165,0
|
|
20240509,153400,216284270,4165,4165,4165,4165,0
|
|
20240509,153300,216284270,4165,4165,4165,4165,0
|
|
20240509,153200,216284270,4165,4165,4165,4165,0
|
|
20240509,153100,216284270,4165,4165,4165,4165,0
|
|
20240509,153000,216284270,4165,4165,4165,4165,739
|
|
20240509,152900,213206335,4195,4195,4195,4195,0
|
|
20240509,152800,213206335,4195,4195,4195,4195,0
|
|
20240509,152700,213206335,4195,4195,4195,4195,0
|
|
20240509,152600,213206335,4195,4195,4195,4195,0
|
|
20240509,152500,213206335,4195,4195,4195,4195,0
|
|
20240509,152400,213206335,4195,4195,4195,4195,0
|
|
20240509,152300,213206335,4195,4195,4195,4195,0
|
|
20240509,152200,213206335,4195,4195,4195,4195,0
|
|
20240509,152100,213206335,4195,4195,4195,4195,0
|
|
20240509,152000,213206335,4195,4195,4195,4195,0
|
|
20240509,151900,213206335,4195,4165,4195,4165,156
|
|
20240509,151800,212556535,4165,4175,4175,4165,1490
|
|
20240509,151700,206346890,4175,4175,4175,4175,0
|
|
20240509,151600,206346890,4175,4175,4175,4175,0
|
|
20240509,151500,206346890,4175,4170,4175,4170,107
|
|
20240509,151400,205900650,4175,4175,4175,4175,90
|
|
20240509,151300,205524900,4175,4175,4175,4175,300
|
|
20240509,151200,204272400,4170,4170,4170,4170,300
|
|
20240509,151100,203021400,4170,4175,4175,4170,4249
|
|
20240509,151000,185284365,4180,4180,4180,4180,4692
|
|
20240509,150900,165671805,4185,4185,4185,4185,0
|
|
20240509,150800,165671805,4185,4185,4185,4185,5
|
|
20240509,150700,165650880,4180,4180,4180,4180,0
|
|
20240509,150600,165650880,4180,4180,4180,4180,0
|
|
20240509,150500,165650880,4180,4180,4180,4180,0
|
|
20240509,150400,165650880,4180,4180,4180,4180,0
|
|
20240509,150300,165650880,4180,4180,4180,4180,0
|
|
20240509,150200,165650880,4180,4180,4180,4180,1
|
|
20240509,150100,165646700,4185,4185,4185,4185,0
|
|
20240509,150000,165646700,4185,4185,4185,4185,0
|
|
20240509,145900,165646700,4185,4185,4185,4185,0
|
|
20240509,145800,165646700,4185,4185,4185,4185,0
|
|
20240509,145700,165646700,4185,4185,4185,4185,23
|
|
20240509,145600,165550445,4185,4185,4185,4185,15
|
|
20240509,145500,165487670,4185,4185,4185,4185,0
|
|
20240509,145400,165487670,4185,4180,4185,4180,40
|
|
20240509,145300,165320420,4180,4180,4180,4180,58
|
|
20240509,145200,165077980,4180,4180,4180,4180,0
|
|
20240509,145100,165077980,4180,4180,4180,4180,20
|
|
20240509,145000,164994380,4180,4180,4180,4180,0
|
|
20240509,144900,164994380,4180,4180,4180,4180,0
|
|
20240509,144800,164994380,4180,4180,4180,4180,0
|
|
20240509,144700,164994380,4180,4180,4180,4180,0
|
|
20240509,144600,164994380,4180,4180,4180,4180,0
|
|
20240509,144500,164994380,4180,4180,4180,4180,0
|
|
20240509,144400,164994380,4180,4180,4180,4180,603
|
|
20240509,144300,162473840,4180,4180,4180,4180,0
|
|
20240509,144200,162473840,4180,4180,4180,4180,0
|
|
20240509,144100,162473840,4180,4180,4180,4180,0
|
|
20240509,144000,162473840,4180,4180,4180,4180,1
|
|
20240509,143900,162469660,4180,4180,4180,4180,0
|
|
20240509,143800,162469660,4180,4180,4180,4180,0
|
|
20240509,143700,162469660,4180,4180,4180,4180,30
|
|
20240509,143600,162344260,4180,4180,4180,4180,0
|
|
20240509,143500,162344260,4180,4180,4180,4180,0
|
|
20240509,143400,162344260,4180,4180,4180,4180,0
|
|
20240509,143300,162344260,4180,4180,4180,4180,50
|
|
20240509,143200,162135260,4180,4180,4180,4180,1
|
|
20240509,143100,162131080,4185,4185,4185,4185,0
|
|
20240509,143000,162131080,4185,4185,4185,4185,0
|
|
20240509,142900,162131080,4185,4185,4185,4185,136
|
|
20240509,142800,161561920,4185,4185,4185,4185,0
|
|
20240509,142700,161561920,4185,4185,4185,4185,0
|
|
20240509,142600,161561920,4185,4185,4185,4185,0
|
|
20240509,142500,161561920,4185,4185,4185,4185,204
|
|
20240509,142400,160708180,4185,4185,4185,4185,20
|
|
20240509,142300,160624480,4185,4185,4185,4185,3
|
|
20240509,142200,160611925,4180,4180,4180,4180,0
|
|
20240509,142100,160611925,4180,4180,4180,4180,0
|
|
20240509,142000,160611925,4180,4180,4180,4180,0
|
|
20240509,141900,160611925,4180,4180,4180,4180,0
|
|
20240509,141800,160611925,4180,4180,4180,4180,0
|
|
20240509,141700,160611925,4180,4180,4180,4180,1
|
|
20240509,141600,160607745,4175,4175,4175,4175,0
|
|
20240509,141500,160607745,4175,4175,4175,4175,0
|
|
20240509,141400,160607745,4175,4175,4175,4175,0
|
|
20240509,141300,160607745,4175,4175,4175,4175,0
|
|
20240509,141200,160607745,4175,4175,4175,4175,0
|
|
20240509,141100,160607745,4175,4175,4175,4175,0
|
|
20240509,141000,160607745,4175,4175,4175,4175,0
|
|
20240509,140900,160607745,4175,4175,4175,4175,0
|
|
20240509,140800,160607745,4175,4175,4175,4175,100
|
|
20240509,140700,160190245,4175,4175,4175,4175,0
|
|
20240509,140600,160190245,4175,4175,4175,4175,28
|
|
20240509,140500,160073345,4185,4185,4185,4185,0
|
|
20240509,140400,160073345,4185,4185,4185,4185,0
|
|
20240509,140300,160073345,4185,4185,4185,4185,0
|
|
20240509,140200,160073345,4185,4185,4185,4185,100
|
|
20240509,140100,159654845,4180,4180,4180,4180,0
|
|
20240509,140000,159654845,4180,4180,4180,4180,1583
|
|
20240509,135900,153037905,4180,4180,4180,4180,1
|
|
20240509,135800,153033725,4185,4185,4185,4185,0
|
|
20240509,135700,153033725,4185,4185,4185,4185,181
|
|
20240509,135600,152276240,4190,4190,4190,4190,0
|
|
20240509,135500,152276240,4190,4190,4190,4190,0
|
|
20240509,135400,152276240,4190,4185,4190,4185,21
|
|
20240509,135300,152188255,4195,4195,4195,4195,0
|
|
20240509,135200,152188255,4195,4195,4195,4195,0
|
|
20240509,135100,152188255,4195,4195,4195,4195,0
|
|
20240509,135000,152188255,4195,4195,4195,4195,12
|
|
20240509,134900,152137915,4195,4195,4195,4195,24
|
|
20240509,134800,152037235,4195,4195,4195,4195,1
|
|
20240509,134700,152033040,4195,4195,4195,4195,0
|
|
20240509,134600,152033040,4195,4185,4195,4185,11
|
|
20240509,134500,151986995,4180,4180,4180,4180,0
|
|
20240509,134400,151986995,4180,4180,4180,4180,915
|
|
20240509,134300,148162295,4180,4180,4180,4180,0
|
|
20240509,134200,148162295,4180,4180,4180,4180,0
|
|
20240509,134100,148162295,4180,4180,4180,4180,1
|
|
20240509,134000,148158115,4185,4185,4185,4185,0
|
|
20240509,133900,148158115,4185,4190,4190,4185,465
|
|
20240509,133800,146212040,4185,4185,4185,4185,0
|
|
20240509,133700,146212040,4185,4185,4185,4185,0
|
|
20240509,133600,146212040,4185,4185,4185,4185,1
|
|
20240509,133500,146207855,4200,4200,4200,4200,0
|
|
20240509,133400,146207855,4200,4200,4200,4200,0
|
|
20240509,133300,146207855,4200,4200,4200,4200,0
|
|
20240509,133200,146207855,4200,4200,4200,4200,0
|
|
20240509,133100,146207855,4200,4200,4200,4200,0
|
|
20240509,133000,146207855,4200,4200,4200,4200,0
|
|
20240509,132900,146207855,4200,4200,4200,4200,0
|
|
20240509,132800,146207855,4200,4200,4200,4200,0
|
|
20240509,132700,146207855,4200,4200,4200,4200,0
|
|
20240509,132600,146207855,4200,4200,4200,4200,0
|
|
20240509,132500,146207855,4200,4200,4200,4200,0
|
|
20240509,132400,146207855,4200,4200,4200,4200,1
|
|
20240509,132300,146203655,4185,4185,4185,4185,0
|
|
20240509,132200,146203655,4185,4185,4185,4185,1
|
|
20240509,132100,146199470,4190,4190,4190,4190,100
|
|
20240509,132000,145780470,4190,4190,4190,4190,100
|
|
20240509,131900,145361470,4200,4200,4200,4200,0
|
|
20240509,131800,145361470,4200,4200,4200,4200,0
|
|
20240509,131700,145361470,4200,4200,4200,4200,0
|
|
20240509,131600,145361470,4200,4200,4200,4200,0
|
|
20240509,131500,145361470,4200,4200,4200,4200,0
|
|
20240509,131400,145361470,4200,4200,4200,4200,0
|
|
20240509,131300,145361470,4200,4200,4200,4200,1
|
|
20240509,131200,145357270,4190,4190,4190,4190,0
|
|
20240509,131100,145357270,4190,4190,4190,4190,0
|
|
20240509,131000,145357270,4190,4190,4190,4190,0
|
|
20240509,130900,145357270,4190,4190,4190,4190,114
|
|
20240509,130800,144879610,4180,4180,4180,4180,38
|
|
20240509,130700,144720770,4180,4180,4180,4180,0
|
|
20240509,130600,144720770,4180,4180,4180,4180,9
|
|
20240509,130500,144683150,4180,4180,4180,4180,20
|
|
20240509,130400,144599550,4180,4180,4180,4180,0
|
|
20240509,130300,144599550,4180,4180,4180,4180,0
|
|
20240509,130200,144599550,4180,4180,4180,4180,10
|
|
20240509,130100,144557750,4180,4180,4180,4180,0
|
|
20240509,130000,144557750,4180,4180,4180,4180,18
|
|
20240509,125900,144482510,4180,4180,4180,4180,0
|
|
20240509,125800,144482510,4180,4180,4180,4180,0
|
|
20240509,125700,144482510,4180,4180,4180,4180,0
|
|
20240509,125600,144482510,4180,4180,4180,4180,0
|
|
20240509,125500,144482510,4180,4180,4180,4180,0
|
|
20240509,125400,144482510,4180,4180,4180,4180,27
|
|
20240509,125300,144369650,4180,4180,4180,4180,0
|
|
20240509,125200,144369650,4180,4180,4180,4180,103
|
|
20240509,125100,143939110,4190,4190,4190,4190,0
|
|
20240509,125000,143939110,4190,4190,4190,4190,0
|
|
20240509,124900,143939110,4190,4190,4190,4190,0
|
|
20240509,124800,143939110,4190,4190,4190,4190,0
|
|
20240509,124700,143939110,4190,4190,4190,4190,0
|
|
20240509,124600,143939110,4190,4190,4190,4190,48
|
|
20240509,124500,143737990,4200,4200,4200,4200,0
|
|
20240509,124400,143737990,4200,4200,4200,4200,0
|
|
20240509,124300,143737990,4200,4200,4200,4200,0
|
|
20240509,124200,143737990,4200,4200,4200,4200,0
|
|
20240509,124100,143737990,4200,4200,4200,4200,0
|
|
20240509,124000,143737990,4200,4200,4200,4200,12
|
|
20240509,123900,143687590,4200,4200,4200,4200,0
|
|
20240509,123800,143687590,4200,4200,4200,4200,0
|
|
20240509,123700,143687590,4200,4200,4200,4200,0
|
|
20240509,123600,143687590,4200,4200,4200,4200,9
|
|
20240509,123500,143649790,4190,4190,4190,4190,0
|
|
20240509,123400,143649790,4190,4190,4190,4190,0
|
|
20240509,123300,143649790,4190,4190,4190,4190,0
|
|
20240509,123200,143649790,4190,4190,4190,4190,202
|
|
20240509,123100,142803410,4190,4190,4190,4190,50
|
|
20240509,123000,142593910,4190,4190,4190,4190,1
|
|
20240509,122900,142589720,4185,4185,4185,4185,0
|
|
20240509,122800,142589720,4185,4185,4185,4185,1
|
|
20240509,122700,142585535,4175,4175,4175,4175,0
|
|
20240509,122600,142585535,4175,4175,4175,4175,0
|
|
20240509,122500,142585535,4175,4175,4175,4175,0
|
|
20240509,122400,142585535,4175,4175,4175,4175,0
|
|
20240509,122300,142585535,4175,4175,4175,4175,0
|
|
20240509,122200,142585535,4175,4175,4175,4175,0
|
|
20240509,122100,142585535,4175,4175,4175,4175,0
|
|
20240509,122000,142585535,4175,4175,4175,4175,0
|
|
20240509,121900,142585535,4175,4175,4175,4175,0
|
|
20240509,121800,142585535,4175,4175,4175,4175,1
|
|
20240509,121700,142581360,4190,4190,4190,4190,0
|
|
20240509,121600,142581360,4190,4190,4190,4190,0
|
|
20240509,121500,142581360,4190,4190,4190,4190,0
|
|
20240509,121400,142581360,4190,4190,4190,4190,0
|
|
20240509,121300,142581360,4190,4190,4190,4190,0
|
|
20240509,121200,142581360,4190,4190,4190,4190,0
|
|
20240509,121100,142581360,4190,4190,4190,4190,0
|
|
20240509,121000,142581360,4190,4190,4190,4190,1
|
|
20240509,120900,142577170,4190,4190,4190,4190,0
|
|
20240509,120800,142577170,4190,4190,4190,4190,1
|
|
20240509,120700,142572980,4190,4190,4190,4190,0
|
|
20240509,120600,142572980,4190,4190,4190,4190,0
|
|
20240509,120500,142572980,4190,4190,4190,4190,0
|
|
20240509,120400,142572980,4190,4190,4190,4190,0
|
|
20240509,120300,142572980,4190,4190,4190,4190,0
|
|
20240509,120200,142572980,4190,4190,4190,4190,10
|
|
20240509,120100,142531080,4190,4190,4190,4190,0
|
|
20240509,120000,142531080,4190,4190,4190,4190,0
|
|
20240509,115900,142531080,4190,4175,4190,4175,78
|
|
20240509,115800,142205030,4175,4175,4175,4175,0
|
|
20240509,115700,142205030,4175,4175,4175,4175,0
|
|
20240509,115600,142205030,4175,4175,4175,4175,17
|
|
20240509,115500,142134055,4170,4170,4170,4170,0
|
|
20240509,115400,142134055,4170,4170,4170,4170,22
|
|
20240509,115300,142042315,4170,4170,4170,4170,0
|
|
20240509,115200,142042315,4170,4170,4170,4170,22
|
|
20240509,115100,141950575,4190,4190,4190,4190,0
|
|
20240509,115000,141950575,4190,4190,4190,4190,0
|
|
20240509,114900,141950575,4190,4190,4190,4190,0
|
|
20240509,114800,141950575,4190,4190,4190,4190,0
|
|
20240509,114700,141950575,4190,4190,4190,4190,0
|
|
20240509,114600,141950575,4190,4190,4190,4190,1
|
|
20240509,114500,141946385,4190,4190,4190,4190,1
|
|
20240509,114400,141942195,4190,4190,4190,4190,0
|
|
20240509,114300,141942195,4190,4190,4190,4190,0
|
|
20240509,114200,141942195,4190,4190,4190,4190,0
|
|
20240509,114100,141942195,4190,4190,4190,4190,0
|
|
20240509,114000,141942195,4190,4190,4190,4190,10
|
|
20240509,113900,141900295,4190,4190,4190,4190,0
|
|
20240509,113800,141900295,4190,4190,4190,4190,0
|
|
20240509,113700,141900295,4190,4190,4190,4190,0
|
|
20240509,113600,141900295,4190,4190,4190,4190,100
|
|
20240509,113500,141481295,4170,4170,4170,4170,10
|
|
20240509,113400,141439595,4170,4170,4170,4170,1203
|
|
20240509,113300,136423085,4175,4175,4175,4175,0
|
|
20240509,113200,136423085,4175,4175,4175,4175,0
|
|
20240509,113100,136423085,4175,4170,4175,4170,221
|
|
20240509,113000,135501470,4170,4170,4170,4170,0
|
|
20240509,112900,135501470,4170,4170,4170,4170,0
|
|
20240509,112800,135501470,4170,4170,4170,4170,213
|
|
20240509,112700,134613260,4170,4170,4170,4170,500
|
|
20240509,112600,132528260,4170,4170,4170,4170,0
|
|
20240509,112500,132528260,4170,4175,4175,4170,212
|
|
20240509,112400,131643970,4170,4170,4170,4170,0
|
|
20240509,112300,131643970,4170,4170,4170,4170,0
|
|
20240509,112200,131643970,4170,4170,4170,4170,212
|
|
20240509,112100,130759930,4170,4170,4170,4170,0
|
|
20240509,112000,130759930,4170,4175,4175,4170,40
|
|
20240509,111900,130593065,4170,4175,4175,4170,212
|
|
20240509,111800,129708075,4200,4200,4200,4200,0
|
|
20240509,111700,129708075,4200,4200,4200,4200,0
|
|
20240509,111600,129708075,4200,4175,4200,4175,242
|
|
20240509,111500,128696975,4175,4175,4175,4175,0
|
|
20240509,111400,128696975,4175,4175,4175,4175,0
|
|
20240509,111300,128696975,4175,4200,4200,4175,243
|
|
20240509,111200,127682425,4175,4175,4175,4175,2
|
|
20240509,111100,127674075,4175,4175,4175,4175,0
|
|
20240509,111000,127674075,4175,4175,4175,4175,212
|
|
20240509,110900,126788975,4175,4175,4175,4175,0
|
|
20240509,110800,126788975,4175,4175,4175,4175,0
|
|
20240509,110700,126788975,4175,4175,4175,4175,212
|
|
20240509,110600,125903875,4175,4175,4175,4175,2
|
|
20240509,110500,125895525,4170,4170,4170,4170,0
|
|
20240509,110400,125895525,4170,4185,4185,4170,212
|
|
20240509,110300,125010710,4185,4185,4185,4185,250
|
|
20240509,110200,123964460,4185,4175,4185,4170,1147
|
|
20240509,110100,119177120,4175,4175,4175,4175,212
|
|
20240509,110000,118292020,4175,4175,4175,4175,0
|
|
20240509,105900,118292020,4175,4175,4175,4175,0
|
|
20240509,105800,118292020,4175,4175,4175,4175,213
|
|
20240509,105700,117402745,4175,4175,4175,4175,3
|
|
20240509,105600,117390220,4175,4175,4175,4175,0
|
|
20240509,105500,117390220,4175,4175,4175,4175,213
|
|
20240509,105400,116500945,4175,4175,4175,4175,0
|
|
20240509,105300,116500945,4175,4175,4175,4175,653
|
|
20240509,105200,113774670,4175,4175,4175,4175,213
|
|
20240509,105100,112885395,4175,4175,4180,4175,520
|
|
20240509,105000,110713895,4175,4175,4175,4175,0
|
|
20240509,104900,110713895,4175,4175,4175,4175,213
|
|
20240509,104800,109824620,4185,4185,4185,4185,0
|
|
20240509,104700,109824620,4185,4185,4185,4185,0
|
|
20240509,104600,109824620,4185,4180,4185,4175,301
|
|
20240509,104500,108567090,4185,4185,4185,4185,0
|
|
20240509,104400,108567090,4185,4185,4185,4185,40
|
|
20240509,104300,108399690,4180,4175,4180,4175,1173
|
|
20240509,104200,103497615,4180,4185,4185,4180,1074
|
|
20240509,104100,99008180,4180,4180,4180,4180,0
|
|
20240509,104000,99008180,4180,4180,4180,4180,260
|
|
20240509,103900,97921380,4180,4185,4185,4180,1088
|
|
20240509,103800,93368105,4185,4185,4185,4185,358
|
|
20240509,103700,91869875,4185,4185,4185,4185,213
|
|
20240509,103600,90978470,4190,4190,4190,4190,0
|
|
20240509,103500,90978470,4190,4190,4190,4190,0
|
|
20240509,103400,90978470,4190,4185,4190,4185,214
|
|
20240509,103300,90082875,4190,4190,4190,4190,1
|
|
20240509,103200,90078685,4185,4185,4185,4185,0
|
|
20240509,103100,90078685,4185,4190,4200,4185,264
|
|
20240509,103000,88973290,4190,4195,4195,4190,2
|
|
20240509,102900,88964905,4185,4185,4185,4185,0
|
|
20240509,102800,88964905,4185,4185,4185,4185,213
|
|
20240509,102700,88073500,4190,4190,4190,4190,0
|
|
20240509,102600,88073500,4190,4190,4190,4190,1
|
|
20240509,102500,88069310,4185,4185,4185,4185,213
|
|
20240509,102400,87177905,4185,4190,4190,4185,164
|
|
20240509,102300,86490750,4190,4190,4190,4190,0
|
|
20240509,102200,86490750,4190,4195,4195,4190,213
|
|
20240509,102100,85598150,4195,4195,4195,4195,104
|
|
20240509,102000,85161870,4185,4185,4185,4185,200
|
|
20240509,101900,84324870,4185,4190,4190,4185,213
|
|
20240509,101800,83433020,4190,4190,4190,4190,0
|
|
20240509,101700,83433020,4190,4190,4190,4190,48
|
|
20240509,101600,83231900,4185,4210,4210,4185,223
|
|
20240509,101500,82297470,4210,4210,4210,4190,8
|
|
20240509,101400,82263810,4190,4190,4190,4190,0
|
|
20240509,101300,82263810,4190,4195,4195,4190,214
|
|
20240509,101200,81367000,4200,4200,4200,4200,0
|
|
20240509,101100,81367000,4200,4200,4210,4200,200
|
|
20240509,101000,80526010,4200,4185,4200,4180,483
|
|
20240509,100900,78504220,4180,4180,4180,4180,0
|
|
20240509,100800,78504220,4180,4180,4180,4180,100
|
|
20240509,100700,78086220,4180,4185,4185,4180,213
|
|
20240509,100600,77195485,4180,4180,4180,4180,0
|
|
20240509,100500,77195485,4180,4180,4180,4180,1
|
|
20240509,100400,77191305,4210,4210,4210,4210,0
|
|
20240509,100300,77191305,4210,4210,4210,4210,0
|
|
20240509,100200,77191305,4210,4210,4210,4210,0
|
|
20240509,100100,77191305,4210,4200,4210,4200,23
|
|
20240509,100000,77094545,4200,4180,4200,4175,454
|
|
20240509,095900,75196775,4180,4180,4180,4180,140
|
|
20240509,095800,74611575,4180,4180,4180,4180,0
|
|
20240509,095700,74611575,4180,4180,4180,4180,461
|
|
20240509,095600,72684595,4195,4195,4195,4195,1
|
|
20240509,095500,72680400,4195,4195,4195,4195,2
|
|
20240509,095400,72672010,4195,4185,4195,4180,932
|
|
20240509,095300,68774230,4200,4200,4200,4200,1
|
|
20240509,095200,68770030,4185,4185,4185,4180,1533
|
|
20240509,095100,62354430,4185,4195,4195,4180,1710
|
|
20240509,095000,55195950,4190,4190,4190,4190,0
|
|
20240509,094900,55195950,4190,4190,4190,4190,0
|
|
20240509,094800,55195950,4190,4195,4195,4190,442
|
|
20240509,094700,53343915,4195,4195,4195,4195,0
|
|
20240509,094600,53343915,4195,4195,4195,4195,1
|
|
20240509,094500,53339720,4190,4190,4190,4190,431
|
|
20240509,094400,51533830,4195,4195,4195,4195,0
|
|
20240509,094300,51533830,4195,4195,4195,4195,4
|
|
20240509,094200,51517050,4190,4195,4195,4190,431
|
|
20240509,094100,49710115,4210,4210,4210,4210,6
|
|
20240509,094000,49684855,4210,4210,4210,4210,0
|
|
20240509,093900,49684855,4210,4200,4210,4195,446
|
|
20240509,093800,47813365,4210,4210,4210,4210,40
|
|
20240509,093700,47644965,4190,4190,4190,4190,20
|
|
20240509,093600,47561165,4190,4195,4195,4190,441
|
|
20240509,093500,45712995,4195,4195,4195,4195,0
|
|
20240509,093400,45712995,4195,4200,4200,4195,204
|
|
20240509,093300,44857200,4200,4200,4200,4200,478
|
|
20240509,093200,42849600,4205,4195,4205,4195,132
|
|
20240509,093100,42295690,4195,4195,4195,4195,500
|
|
20240509,093000,40198190,4195,4235,4235,4195,446
|
|
20240509,092900,38325570,4235,4220,4235,4220,169
|
|
20240509,092800,37611775,4200,4200,4200,4200,0
|
|
20240509,092700,37611775,4200,4205,4205,4200,431
|
|
20240509,092600,35801305,4200,4200,4200,4200,0
|
|
20240509,092500,35801305,4200,4200,4200,4200,0
|
|
20240509,092400,35801305,4200,4205,4205,4200,431
|
|
20240509,092300,33989170,4215,4215,4215,4210,493
|
|
20240509,092200,31911690,4195,4195,4195,4195,270
|
|
20240509,092100,30779040,4195,4200,4200,4195,431
|
|
20240509,092000,28970830,4210,4210,4210,4210,16
|
|
20240509,091900,28903470,4210,4210,4210,4210,0
|
|
20240509,091800,28903470,4210,4200,4210,4190,454
|
|
20240509,091700,26998165,4220,4200,4220,4200,16
|
|
20240509,091600,26930665,4200,4200,4200,4200,678
|
|
20240509,091500,24083065,4200,4205,4205,4200,443
|
|
20240509,091400,22222405,4205,4210,4210,4205,399
|
|
20240509,091300,20544605,4205,4205,4205,4205,0
|
|
20240509,091200,20544605,4205,4205,4205,4205,431
|
|
20240509,091100,18732250,4205,4215,4215,4205,193
|
|
20240509,091000,17919355,4205,4205,4205,4205,0
|
|
20240509,090900,17919355,4205,4210,4250,4205,694
|
|
20240509,090800,14999380,4250,4250,4250,4250,0
|
|
20240509,090700,14999380,4250,4210,4250,4210,103
|
|
20240509,090600,14564875,4250,4210,4250,4205,508
|
|
20240509,090500,12424555,4250,4250,4250,4250,278
|
|
20240509,090400,11243055,4250,4255,4255,4210,388
|
|
20240509,090300,9607080,4255,4225,4265,4200,597
|
|
20240509,090200,7092615,4230,4230,4230,4230,214
|
|
20240509,090100,6187395,4230,4255,4265,4230,36
|
|
20240509,090000,6034395,4235,4250,4250,4235,1420
|