590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,184700,385265211575,4050,4050,4050,4050,570914
|
|
20240508,184600,385265211575,4050,4050,4050,4050,0
|
|
20240508,184500,385265211575,4050,4050,4050,4050,0
|
|
20240508,184400,385265211575,4050,4050,4050,4050,0
|
|
20240508,184300,385265211575,4050,4050,4050,4050,0
|
|
20240508,184200,385265211575,4050,4050,4050,4050,0
|
|
20240508,184100,385265211575,4050,4050,4050,4050,0
|
|
20240508,184000,385265211575,4050,4050,4050,4050,0
|
|
20240508,183900,385265211575,4050,4050,4050,4050,0
|
|
20240508,183800,385265211575,4050,4050,4050,4050,0
|
|
20240508,183700,385265211575,4050,4050,4050,4050,0
|
|
20240508,183600,385265211575,4050,4050,4050,4050,0
|
|
20240508,183500,385265211575,4050,4050,4050,4050,0
|
|
20240508,183400,385265211575,4050,4050,4050,4050,0
|
|
20240508,183300,385265211575,4050,4050,4050,4050,0
|
|
20240508,183200,385265211575,4050,4050,4050,4050,0
|
|
20240508,183100,385265211575,4050,4050,4050,4050,0
|
|
20240508,183000,385265211575,4050,4050,4050,4050,0
|
|
20240508,182900,385265211575,4050,4050,4050,4050,0
|
|
20240508,182800,385265211575,4050,4050,4050,4050,0
|
|
20240508,182700,385265211575,4050,4050,4050,4050,0
|
|
20240508,182600,385265211575,4050,4050,4050,4050,0
|
|
20240508,182500,385265211575,4050,4050,4050,4050,0
|
|
20240508,182400,385265211575,4050,4050,4050,4050,0
|
|
20240508,182300,385265211575,4050,4050,4050,4050,0
|
|
20240508,182200,385265211575,4050,4050,4050,4050,0
|
|
20240508,182100,385265211575,4050,4050,4050,4050,0
|
|
20240508,182000,385265211575,4050,4050,4050,4050,0
|
|
20240508,181900,385265211575,4050,4050,4050,4050,0
|
|
20240508,181800,385265211575,4050,4050,4050,4050,0
|
|
20240508,181700,385265211575,4050,4050,4050,4050,570914
|
|
20240508,181600,385265211575,4050,4050,4050,4050,0
|
|
20240508,181500,385265211575,4050,4050,4050,4050,0
|
|
20240508,181400,385265211575,4050,4050,4050,4050,0
|
|
20240508,181300,385265211575,4050,4050,4050,4050,0
|
|
20240508,181200,385265211575,4050,4050,4050,4050,0
|
|
20240508,181100,385265211575,4050,4050,4050,4050,0
|
|
20240508,181000,385265211575,4050,4050,4050,4050,0
|
|
20240508,180900,385265211575,4050,4050,4050,4050,0
|
|
20240508,180800,385265211575,4050,4050,4050,4050,0
|
|
20240508,180700,385265211575,4050,4050,4050,4050,0
|
|
20240508,180600,385265211575,4050,4050,4050,4050,0
|
|
20240508,180500,385265211575,4050,4050,4050,4050,0
|
|
20240508,180400,385265211575,4050,4050,4050,4050,0
|
|
20240508,180300,385265211575,4050,4050,4050,4050,0
|
|
20240508,180200,385265211575,4050,4050,4050,4050,0
|
|
20240508,180100,385265211575,4050,4050,4050,4050,0
|
|
20240508,180000,385265211575,4050,4050,4050,4050,0
|
|
20240508,175900,385265211575,4050,4050,4050,4050,0
|
|
20240508,175800,385265211575,4050,4050,4050,4050,0
|
|
20240508,175700,385265211575,4050,4050,4050,4050,0
|
|
20240508,175600,385265211575,4050,4050,4050,4050,0
|
|
20240508,175500,385265211575,4050,4050,4050,4050,0
|
|
20240508,175400,385265211575,4050,4050,4050,4050,0
|
|
20240508,175300,385265211575,4050,4050,4050,4050,0
|
|
20240508,175200,385265211575,4050,4050,4050,4050,0
|
|
20240508,175100,385265211575,4050,4050,4050,4050,0
|
|
20240508,175000,385265211575,4050,4050,4050,4050,0
|
|
20240508,174900,385265211575,4050,4050,4050,4050,0
|
|
20240508,174800,385265211575,4050,4050,4050,4050,0
|
|
20240508,174700,385265211575,4050,4050,4050,4050,570914
|
|
20240508,174600,385265211575,4050,4050,4050,4050,0
|
|
20240508,174500,385265211575,4050,4050,4050,4050,0
|
|
20240508,174400,385265211575,4050,4050,4050,4050,0
|
|
20240508,174300,385265211575,4050,4050,4050,4050,0
|
|
20240508,174200,385265211575,4050,4050,4050,4050,0
|
|
20240508,174100,385265211575,4050,4050,4050,4050,0
|
|
20240508,174000,385265211575,4050,4050,4050,4050,0
|
|
20240508,173900,385265211575,4050,4050,4050,4050,0
|
|
20240508,173800,385265211575,4050,4050,4050,4050,0
|
|
20240508,173700,385265211575,4050,4050,4050,4050,0
|
|
20240508,173600,385265211575,4050,4050,4050,4050,0
|
|
20240508,173500,385265211575,4050,4050,4050,4050,0
|
|
20240508,173400,385265211575,4050,4050,4050,4050,0
|
|
20240508,173300,385265211575,4050,4050,4050,4050,0
|
|
20240508,173200,385265211575,4050,4050,4050,4050,0
|
|
20240508,173100,385265211575,4050,4050,4050,4050,0
|
|
20240508,173000,385265211575,4050,4050,4050,4050,0
|
|
20240508,172900,385265211575,4050,4050,4050,4050,0
|
|
20240508,172800,385265211575,4050,4050,4050,4050,0
|
|
20240508,172700,385265211575,4050,4050,4050,4050,0
|
|
20240508,172600,385265211575,4050,4050,4050,4050,0
|
|
20240508,172500,385265211575,4050,4050,4050,4050,0
|
|
20240508,172400,385265211575,4050,4050,4050,4050,0
|
|
20240508,172300,385265211575,4050,4050,4050,4050,0
|
|
20240508,172200,385265211575,4050,4050,4050,4050,0
|
|
20240508,172100,385265211575,4050,4050,4050,4050,0
|
|
20240508,172000,385265211575,4050,4050,4050,4050,0
|
|
20240508,171900,385265211575,4050,4050,4050,4050,0
|
|
20240508,171800,385265211575,4050,4050,4050,4050,0
|
|
20240508,171700,385265211575,4050,4050,4050,4050,570914
|
|
20240508,171600,385265211575,4050,4050,4050,4050,0
|
|
20240508,171500,385265211575,4050,4050,4050,4050,0
|
|
20240508,171400,385265211575,4050,4050,4050,4050,0
|
|
20240508,171300,385265211575,4050,4050,4050,4050,0
|
|
20240508,171200,385265211575,4050,4050,4050,4050,0
|
|
20240508,171100,385265211575,4050,4050,4050,4050,0
|
|
20240508,171000,385265211575,4050,4050,4050,4050,0
|
|
20240508,170900,385265211575,4050,4050,4050,4050,0
|
|
20240508,170800,385265211575,4050,4050,4050,4050,0
|
|
20240508,170700,385265211575,4050,4050,4050,4050,0
|
|
20240508,170600,385265211575,4050,4050,4050,4050,0
|
|
20240508,170500,385265211575,4050,4050,4050,4050,0
|
|
20240508,170400,385265211575,4050,4050,4050,4050,0
|
|
20240508,170300,385265211575,4050,4050,4050,4050,0
|
|
20240508,170200,385265211575,4050,4050,4050,4050,0
|
|
20240508,170100,385265211575,4050,4050,4050,4050,0
|
|
20240508,170000,385265211575,4050,4050,4050,4050,0
|
|
20240508,165900,385265211575,4050,4050,4050,4050,0
|
|
20240508,165800,385265211575,4050,4050,4050,4050,0
|
|
20240508,165700,385265211575,4050,4050,4050,4050,0
|
|
20240508,165600,385265211575,4050,4050,4050,4050,0
|
|
20240508,165500,385265211575,4050,4050,4050,4050,0
|
|
20240508,165400,385265211575,4050,4050,4050,4050,0
|
|
20240508,165300,385265211575,4050,4050,4050,4050,0
|
|
20240508,165200,385265211575,4050,4050,4050,4050,0
|
|
20240508,165100,385265211575,4050,4050,4050,4050,0
|
|
20240508,165000,385265211575,4050,4050,4050,4050,0
|
|
20240508,164900,385265211575,4050,4050,4050,4050,0
|
|
20240508,164800,385265211575,4050,4050,4050,4050,0
|
|
20240508,164700,385265211575,4050,4050,4050,4050,570914
|
|
20240508,164600,385265211575,4050,4050,4050,4050,0
|
|
20240508,164500,385265211575,4050,4050,4050,4050,0
|
|
20240508,164400,385265211575,4050,4050,4050,4050,0
|
|
20240508,164300,385265211575,4050,4050,4050,4050,0
|
|
20240508,164200,385265211575,4050,4050,4050,4050,0
|
|
20240508,164100,385265211575,4050,4050,4050,4050,0
|
|
20240508,164000,385265211575,4050,4050,4050,4050,0
|
|
20240508,163900,385265211575,4050,4050,4050,4050,0
|
|
20240508,163800,385265211575,4050,4050,4050,4050,0
|
|
20240508,163700,385265211575,4050,4050,4050,4050,0
|
|
20240508,163600,385265211575,4050,4050,4050,4050,0
|
|
20240508,163500,385265211575,4050,4050,4050,4050,0
|
|
20240508,163400,385265211575,4050,4050,4050,4050,0
|
|
20240508,163300,385265211575,4050,4050,4050,4050,0
|
|
20240508,163200,385265211575,4050,4050,4050,4050,0
|
|
20240508,163100,385265211575,4050,4050,4050,4050,0
|
|
20240508,163000,385265211575,4050,4050,4050,4050,0
|
|
20240508,162900,385265211575,4050,4050,4050,4050,0
|
|
20240508,162800,385265211575,4050,4050,4050,4050,0
|
|
20240508,162700,385265211575,4050,4050,4050,4050,0
|
|
20240508,162600,385265211575,4050,4050,4050,4050,0
|
|
20240508,162500,385265211575,4050,4050,4050,4050,0
|
|
20240508,162400,385265211575,4050,4050,4050,4050,0
|
|
20240508,162300,385265211575,4050,4050,4050,4050,0
|
|
20240508,162200,385265211575,4050,4050,4050,4050,0
|
|
20240508,162100,385265211575,4050,4050,4050,4050,0
|
|
20240508,162000,385265211575,4050,4050,4050,4050,0
|
|
20240508,161900,385265211575,4050,4050,4050,4050,0
|
|
20240508,161800,385265211575,4050,4050,4050,4050,0
|
|
20240508,161700,385265211575,4050,4050,4050,4050,570914
|
|
20240508,161600,385265211575,4050,4050,4050,4050,0
|
|
20240508,161500,385265211575,4050,4050,4050,4050,0
|
|
20240508,161400,385265211575,4050,4050,4050,4050,0
|
|
20240508,161300,385265211575,4050,4050,4050,4050,0
|
|
20240508,161200,385265211575,4050,4050,4050,4050,0
|
|
20240508,161100,385265211575,4050,4050,4050,4050,0
|
|
20240508,161000,385265211575,4050,4050,4050,4050,0
|
|
20240508,160900,385265211575,4050,4050,4050,4050,0
|
|
20240508,160800,385265211575,4050,4050,4050,4050,0
|
|
20240508,160700,385265211575,4050,4050,4050,4050,0
|
|
20240508,160600,385265211575,4050,4050,4050,4050,0
|
|
20240508,160500,385265211575,4050,4050,4050,4050,0
|
|
20240508,160400,385265211575,4050,4050,4050,4050,0
|
|
20240508,160300,385265211575,4050,4050,4050,4050,0
|
|
20240508,160200,385265211575,4050,4050,4050,4050,0
|
|
20240508,160100,385265211575,4050,4050,4050,4050,0
|
|
20240508,160000,385265211575,4050,4050,4050,4050,0
|
|
20240508,155900,385265211575,4050,4050,4050,4050,0
|
|
20240508,155800,385265211575,4050,4050,4050,4050,0
|
|
20240508,155700,385265211575,4050,4050,4050,4050,0
|
|
20240508,155600,385265211575,4050,4050,4050,4050,0
|
|
20240508,155500,385265211575,4050,4050,4050,4050,0
|
|
20240508,155400,385265211575,4050,4050,4050,4050,0
|
|
20240508,155300,385265211575,4050,4050,4050,4050,0
|
|
20240508,155200,385265211575,4050,4050,4050,4050,0
|
|
20240508,155100,385265211575,4050,4050,4050,4050,0
|
|
20240508,155000,385265211575,4050,4050,4050,4050,0
|
|
20240508,154900,385265211575,4050,4050,4050,4050,0
|
|
20240508,154800,385265211575,4050,4050,4050,4050,0
|
|
20240508,154700,385265211575,4050,4050,4050,4050,570914
|
|
20240508,154600,385265211575,4050,4050,4050,4050,0
|
|
20240508,154500,385265211575,4050,4050,4050,4050,0
|
|
20240508,154400,385265211575,4050,4050,4050,4050,0
|
|
20240508,154300,385265211575,4050,4050,4050,4050,0
|
|
20240508,154200,385265211575,4050,4050,4050,4050,0
|
|
20240508,154100,385265211575,4050,4050,4050,4050,0
|
|
20240508,154000,385265211575,4050,4050,4050,4050,0
|
|
20240508,153900,385265211575,4050,4050,4050,4050,0
|
|
20240508,153800,385265211575,4050,4050,4050,4050,0
|
|
20240508,153700,385265211575,4050,4050,4050,4050,0
|
|
20240508,153600,385265211575,4050,4050,4050,4050,0
|
|
20240508,153500,385265211575,4050,4050,4050,4050,0
|
|
20240508,153400,385265211575,4050,4050,4050,4050,0
|
|
20240508,153300,385265211575,4050,4050,4050,4050,0
|
|
20240508,153200,385265211575,4050,4050,4050,4050,0
|
|
20240508,153100,385265211575,4050,4050,4050,4050,0
|
|
20240508,153000,385265211575,4050,4050,4050,4050,570914
|
|
20240508,152900,382953009875,4035,4035,4035,4035,0
|
|
20240508,152800,382953009875,4035,4035,4035,4035,0
|
|
20240508,152700,382953009875,4035,4035,4035,4035,0
|
|
20240508,152600,382953009875,4035,4035,4035,4035,0
|
|
20240508,152500,382953009875,4035,4035,4035,4035,0
|
|
20240508,152400,382953009875,4035,4035,4035,4035,0
|
|
20240508,152300,382953009875,4035,4035,4035,4035,0
|
|
20240508,152200,382953009875,4035,4035,4035,4035,0
|
|
20240508,152100,382953009875,4035,4035,4035,4035,0
|
|
20240508,152000,382953009875,4035,4035,4035,4035,0
|
|
20240508,151900,382953009875,4035,4040,4040,4035,145051
|
|
20240508,151800,382367538695,4035,4035,4040,4030,103476
|
|
20240508,151700,381949951255,4040,4045,4045,4030,136430
|
|
20240508,151600,381399189565,4045,4060,4060,4040,141871
|
|
20240508,151500,380824117630,4060,4040,4060,4030,105687
|
|
20240508,151400,380396114810,4045,4040,4045,4025,161570
|
|
20240508,151300,379744319685,4035,4060,4060,4035,168215
|
|
20240508,151200,379063489150,4060,4060,4065,4055,28313
|
|
20240508,151100,378948599120,4060,4055,4065,4050,61342
|
|
20240508,151000,378699693455,4060,4065,4065,4055,47731
|
|
20240508,150900,378505894080,4065,4055,4065,4055,41865
|
|
20240508,150800,378335964200,4055,4070,4070,4045,237517
|
|
20240508,150700,377372845490,4070,4080,4085,4065,63937
|
|
20240508,150600,377112370455,4080,4085,4090,4075,58348
|
|
20240508,150500,376874128360,4085,4100,4100,4085,67180
|
|
20240508,150400,376598995840,4100,4085,4100,4080,65456
|
|
20240508,150300,376331227860,4085,4070,4085,4070,36657
|
|
20240508,150200,376181805060,4070,4085,4085,4060,138556
|
|
20240508,150100,375617902270,4080,4085,4090,4080,29012
|
|
20240508,150000,375499434245,4085,4095,4100,4080,72328
|
|
20240508,145900,375203765755,4095,4105,4115,4090,128481
|
|
20240508,145800,374677045535,4105,4105,4115,4100,132601
|
|
20240508,145700,374132360345,4100,4095,4105,4095,182160
|
|
20240508,145600,373385468640,4090,4080,4095,4075,74399
|
|
20240508,145500,373081463815,4075,4075,4085,4070,58184
|
|
20240508,145400,372844061495,4075,4080,4080,4070,29809
|
|
20240508,145300,372722594665,4080,4080,4080,4075,23515
|
|
20240508,145200,372626724280,4080,4085,4090,4075,39027
|
|
20240508,145100,372467479485,4085,4095,4095,4080,79556
|
|
20240508,145000,372142258155,4095,4085,4095,4080,94025
|
|
20240508,144900,371757758060,4080,4080,4090,4070,111186
|
|
20240508,144800,371304087360,4085,4080,4090,4075,113132
|
|
20240508,144700,370842319170,4080,4070,4080,4065,79613
|
|
20240508,144600,370518154025,4070,4060,4070,4055,31648
|
|
20240508,144500,370389650235,4060,4065,4065,4055,18676
|
|
20240508,144400,370313817145,4065,4065,4070,4060,31047
|
|
20240508,144300,370187673710,4065,4050,4075,4045,64276
|
|
20240508,144200,369926640710,4050,4045,4055,4040,29484
|
|
20240508,144100,369807354195,4045,4055,4055,4045,88850
|
|
20240508,144000,369447505535,4055,4065,4065,4050,32166
|
|
20240508,143900,369317037340,4060,4060,4065,4055,17325
|
|
20240508,143800,369246684515,4060,4060,4060,4050,53711
|
|
20240508,143700,369028885225,4060,4060,4065,4050,44053
|
|
20240508,143600,368850100435,4060,4080,4080,4050,70444
|
|
20240508,143500,368564118630,4080,4065,4080,4060,129230
|
|
20240508,143400,368038066865,4065,4055,4065,4050,31661
|
|
20240508,143300,367909613125,4055,4055,4060,4050,25817
|
|
20240508,143200,367804955165,4050,4060,4060,4050,49482
|
|
20240508,143100,367604290560,4060,4030,4060,4030,144940
|
|
20240508,143000,367017352795,4030,4040,4040,4030,9926
|
|
20240508,142900,366977300810,4035,4030,4040,4030,26471
|
|
20240508,142800,366870525605,4030,4035,4040,4030,60338
|
|
20240508,142700,366627267065,4030,4035,4035,4030,12856
|
|
20240508,142600,366575417345,4035,4050,4050,4030,63852
|
|
20240508,142500,366317705595,4045,4040,4050,4035,27610
|
|
20240508,142400,366206075940,4035,4040,4040,4035,14733
|
|
20240508,142300,366146601615,4040,4045,4045,4035,16891
|
|
20240508,142200,366078336045,4045,4035,4050,4035,53733
|
|
20240508,142100,365860952070,4035,4025,4040,4025,29177
|
|
20240508,142000,365743353960,4025,4025,4030,4025,18922
|
|
20240508,141900,365667188125,4025,4015,4035,4015,82335
|
|
20240508,141800,365335981445,4015,4025,4025,4010,126643
|
|
20240508,141700,364827281110,4025,4030,4030,4020,51561
|
|
20240508,141600,364619731860,4030,4040,4040,4025,54732
|
|
20240508,141500,364399041865,4035,4055,4055,4035,47088
|
|
20240508,141400,364208648930,4055,4045,4060,4045,39658
|
|
20240508,141300,364047944690,4045,4040,4045,4030,30668
|
|
20240508,141200,363924088755,4040,4040,4040,4035,9993
|
|
20240508,141100,363883739885,4040,4040,4040,4030,13822
|
|
20240508,141000,363827958735,4035,4040,4050,4030,26461
|
|
20240508,140900,363721137395,4040,4045,4055,4035,40877
|
|
20240508,140800,363555708125,4050,4030,4055,4030,37767
|
|
20240508,140700,363402913770,4030,4030,4040,4020,74506
|
|
20240508,140600,363102668985,4030,4030,4035,4025,22007
|
|
20240508,140500,363013974235,4030,4030,4035,4025,16632
|
|
20240508,140400,362946946390,4030,4030,4035,4030,18373
|
|
20240508,140300,362872883815,4035,4055,4060,4025,62444
|
|
20240508,140200,362620738000,4055,4040,4060,4040,27290
|
|
20240508,140100,362510152110,4040,4035,4045,4030,29167
|
|
20240508,140000,362392402105,4035,4045,4050,4035,34130
|
|
20240508,135900,362254468810,4045,4055,4060,4045,32082
|
|
20240508,135800,362124393310,4060,4050,4065,4045,63733
|
|
20240508,135700,361865763105,4050,4060,4060,4045,60393
|
|
20240508,135600,361620835565,4060,4055,4065,4055,53622
|
|
20240508,135500,361403099425,4060,4045,4060,4040,88664
|
|
20240508,135400,361043824495,4045,4045,4050,4040,28600
|
|
20240508,135300,360928115445,4045,4025,4050,4015,77631
|
|
20240508,135200,360615040885,4025,4020,4030,4020,42482
|
|
20240508,135100,360444047085,4020,4035,4040,4020,80745
|
|
20240508,135000,360118434740,4035,4025,4040,4025,102687
|
|
20240508,134900,359704131450,4030,4015,4030,4005,67705
|
|
20240508,134800,359432170895,4015,4010,4015,4000,67701
|
|
20240508,134700,359160753580,4005,3990,4015,3980,196603
|
|
20240508,134600,358374696065,3990,3985,3990,3980,51592
|
|
20240508,134500,358169108065,3985,3985,3995,3975,160092
|
|
20240508,134400,357531331350,3985,4005,4010,3980,228092
|
|
20240508,134300,356621625505,4010,4000,4010,3995,65928
|
|
20240508,134200,356357691715,4000,4010,4020,3990,224598
|
|
20240508,134100,355459423190,4010,4020,4020,4000,209805
|
|
20240508,134000,354618963375,4025,4035,4040,4010,162502
|
|
20240508,133900,353966092330,4035,4030,4040,4020,35589
|
|
20240508,133800,353822718085,4030,4040,4050,4025,46484
|
|
20240508,133700,353635248710,4030,4045,4045,4030,52355
|
|
20240508,133600,353424028435,4040,4045,4050,4035,33600
|
|
20240508,133500,353288178120,4045,4040,4045,4030,88214
|
|
20240508,133400,352932331190,4035,4035,4050,4025,83340
|
|
20240508,133300,352596114210,4035,4050,4050,4030,102278
|
|
20240508,133200,352182954065,4050,4055,4060,4045,55587
|
|
20240508,133100,351957746760,4050,4075,4080,4050,91771
|
|
20240508,133000,351584553150,4075,4060,4080,4060,58669
|
|
20240508,132900,351345602750,4065,4045,4065,4040,140340
|
|
20240508,132800,350777160950,4040,4050,4055,4035,51302
|
|
20240508,132700,350569859275,4050,4050,4065,4045,57581
|
|
20240508,132600,350336376765,4050,4040,4055,4035,76939
|
|
20240508,132500,350024979275,4045,4030,4050,4025,68745
|
|
20240508,132400,349747502580,4030,4040,4045,4030,75453
|
|
20240508,132300,349443089445,4040,4055,4055,4035,57560
|
|
20240508,132200,349210178535,4055,4030,4065,4030,193835
|
|
20240508,132100,348425496795,4035,4060,4060,4035,118556
|
|
20240508,132000,347945582525,4055,4065,4065,4050,64092
|
|
20240508,131900,347685592365,4065,4055,4080,4055,78407
|
|
20240508,131800,347366880185,4060,4065,4070,4055,64479
|
|
20240508,131700,347105081910,4065,4095,4100,4065,120673
|
|
20240508,131600,346613121975,4095,4100,4100,4095,28931
|
|
20240508,131500,346494534590,4100,4090,4100,4085,45417
|
|
20240508,131400,346308682715,4090,4090,4095,4080,43551
|
|
20240508,131300,346130754355,4090,4100,4100,4085,43811
|
|
20240508,131200,345951378240,4095,4095,4100,4085,28717
|
|
20240508,131100,345833815460,4095,4075,4095,4070,63977
|
|
20240508,131000,345572740700,4075,4070,4080,4065,57467
|
|
20240508,130900,345338729200,4070,4090,4095,4070,116580
|
|
20240508,130800,344862889985,4095,4100,4110,4090,57268
|
|
20240508,130700,344628071015,4100,4105,4115,4095,96280
|
|
20240508,130600,344232898275,4105,4095,4110,4090,74115
|
|
20240508,130500,343929114775,4095,4090,4095,4085,50823
|
|
20240508,130400,343721217665,4085,4110,4110,4085,110918
|
|
20240508,130300,343267340185,4110,4100,4115,4095,330043
|
|
20240508,130200,341912790380,4105,4085,4105,4080,215153
|
|
20240508,130100,341032518105,4085,4070,4085,4065,151481
|
|
20240508,130000,340415197185,4065,4035,4070,4030,129231
|
|
20240508,125900,339891667205,4035,4055,4060,4030,157242
|
|
20240508,125800,339255632615,4055,4055,4060,4050,58541
|
|
20240508,125700,339018253745,4055,4060,4065,4045,123109
|
|
20240508,125600,338518957665,4065,4045,4070,4040,319412
|
|
20240508,125500,337222410750,4045,4035,4050,4030,268967
|
|
20240508,125400,336136408945,4030,4010,4035,4005,147825
|
|
20240508,125300,335541442495,4010,4020,4030,4000,306686
|
|
20240508,125200,334311016590,4020,3985,4025,3980,353421
|
|
20240508,125100,332896406255,3985,3980,4005,3970,369176
|
|
20240508,125000,331424951325,3980,4010,4020,3980,661814
|
|
20240508,124900,328777802690,4010,4035,4040,4000,704854
|
|
20240508,124800,325944554790,4040,4060,4070,4035,464152
|
|
20240508,124700,324064398635,4060,4070,4075,4060,319859
|
|
20240508,124600,322763840370,4070,4085,4090,4070,155121
|
|
20240508,124500,322131471930,4090,4080,4090,4070,222280
|
|
20240508,124400,321224752845,4075,4100,4100,4070,316588
|
|
20240508,124300,319931729170,4100,4115,4120,4095,188296
|
|
20240508,124200,319158733430,4120,4125,4130,4110,154195
|
|
20240508,124100,318523335070,4130,4095,4130,4090,214518
|
|
20240508,124000,317641866460,4090,4130,4130,4090,359848
|
|
20240508,123900,316164635450,4120,4145,4150,4120,339825
|
|
20240508,123800,314761513000,4145,4160,4160,4145,140458
|
|
20240508,123700,314178322260,4160,4160,4170,4155,91843
|
|
20240508,123600,313796031530,4155,4150,4165,4145,141341
|
|
20240508,123500,313208634310,4150,4175,4180,4145,467185
|
|
20240508,123400,311264801340,4175,4180,4185,4175,84048
|
|
20240508,123300,310913428010,4185,4185,4190,4180,45120
|
|
20240508,123200,310724713820,4190,4190,4195,4180,52671
|
|
20240508,123100,310504171375,4195,4190,4200,4190,32840
|
|
20240508,123000,310366438960,4190,4180,4195,4180,56182
|
|
20240508,122900,310131377610,4185,4190,4195,4180,67898
|
|
20240508,122800,309847108115,4190,4205,4210,4190,60365
|
|
20240508,122700,309593789500,4205,4200,4210,4200,25463
|
|
20240508,122600,309486775600,4200,4200,4205,4195,32468
|
|
20240508,122500,309350419990,4195,4200,4205,4195,24998
|
|
20240508,122400,309245457030,4200,4200,4205,4190,68082
|
|
20240508,122300,308959651110,4200,4210,4210,4200,82210
|
|
20240508,122200,308614120420,4210,4210,4215,4205,33052
|
|
20240508,122100,308475039705,4210,4210,4215,4200,37499
|
|
20240508,122000,308317242685,4210,4210,4210,4205,26793
|
|
20240508,121900,308204547785,4205,4210,4215,4200,81343
|
|
20240508,121800,307862436330,4210,4220,4225,4205,68588
|
|
20240508,121700,307573350790,4220,4230,4235,4220,46624
|
|
20240508,121600,307376331450,4235,4240,4240,4225,60857
|
|
20240508,121500,307118763740,4240,4220,4240,4220,87928
|
|
20240508,121400,306746843785,4220,4220,4220,4210,61293
|
|
20240508,121300,306488325785,4215,4195,4215,4190,90932
|
|
20240508,121200,306105795600,4190,4200,4200,4190,66328
|
|
20240508,121100,305827564680,4200,4195,4200,4195,48389
|
|
20240508,121000,305624417840,4200,4180,4200,4175,140401
|
|
20240508,120900,305037027085,4185,4185,4190,4175,179138
|
|
20240508,120800,304288179155,4185,4195,4200,4180,205279
|
|
20240508,120700,303428402975,4195,4235,4235,4190,533780
|
|
20240508,120600,301182229480,4230,4235,4235,4230,65381
|
|
20240508,120500,300905606925,4230,4235,4235,4230,22657
|
|
20240508,120400,300809708225,4230,4240,4245,4230,55440
|
|
20240508,120300,300574996050,4240,4240,4245,4240,21770
|
|
20240508,120200,300482666355,4245,4250,4250,4240,11915
|
|
20240508,120100,300432071825,4250,4230,4250,4230,34357
|
|
20240508,120000,300286412270,4235,4235,4235,4230,34958
|
|
20240508,115900,300138422620,4235,4230,4235,4230,40208
|
|
20240508,115800,299968259225,4235,4245,4245,4230,53780
|
|
20240508,115700,299740422150,4245,4245,4245,4235,109124
|
|
20240508,115600,299277858710,4240,4240,4245,4240,33764
|
|
20240508,115500,299134570780,4240,4245,4250,4240,21591
|
|
20240508,115400,299042949790,4250,4245,4250,4245,10471
|
|
20240508,115300,298998482090,4250,4245,4250,4235,33712
|
|
20240508,115200,298855446455,4245,4245,4250,4240,104687
|
|
20240508,115100,298411185530,4250,4250,4255,4245,35422
|
|
20240508,115000,298260631930,4245,4265,4265,4245,55160
|
|
20240508,114900,298025938665,4265,4265,4270,4260,34184
|
|
20240508,114800,297880188900,4265,4265,4265,4260,25685
|
|
20240508,114700,297770671500,4265,4255,4265,4250,33086
|
|
20240508,114600,297629826585,4255,4245,4255,4245,27524
|
|
20240508,114500,297512877205,4250,4240,4250,4240,46449
|
|
20240508,114400,297315696515,4240,4245,4245,4235,32059
|
|
20240508,114300,297179739895,4240,4235,4245,4235,51897
|
|
20240508,114200,296959676640,4240,4235,4240,4230,82566
|
|
20240508,114100,296609974775,4240,4245,4250,4235,118153
|
|
20240508,114000,296109177595,4240,4245,4255,4240,151597
|
|
20240508,113900,295465767580,4245,4250,4255,4245,79584
|
|
20240508,113800,295127565345,4250,4260,4265,4250,66163
|
|
20240508,113700,294846213095,4260,4260,4270,4255,27095
|
|
20240508,113600,294730757350,4260,4275,4275,4260,48515
|
|
20240508,113500,294523858125,4275,4265,4275,4265,14059
|
|
20240508,113400,294463820765,4265,4270,4275,4265,35152
|
|
20240508,113300,294313691395,4270,4270,4280,4270,25822
|
|
20240508,113200,294203328715,4270,4265,4270,4260,32613
|
|
20240508,113100,294064224905,4265,4260,4265,4255,47947
|
|
20240508,113000,293860013505,4260,4255,4265,4255,41435
|
|
20240508,112900,293683533230,4255,4265,4265,4255,29192
|
|
20240508,112800,293559202195,4260,4270,4275,4260,37937
|
|
20240508,112700,293397229270,4270,4260,4275,4255,88265
|
|
20240508,112600,293020789965,4255,4255,4260,4250,148579
|
|
20240508,112500,292388958910,4255,4260,4260,4255,65583
|
|
20240508,112400,292109864075,4260,4265,4270,4255,114731
|
|
20240508,112300,291621046040,4270,4285,4285,4265,105808
|
|
20240508,112200,291168782855,4280,4290,4290,4280,42998
|
|
20240508,112100,290984636515,4285,4290,4295,4280,79052
|
|
20240508,112000,290645651600,4290,4280,4295,4275,100987
|
|
20240508,111900,290212914485,4275,4275,4280,4275,28695
|
|
20240508,111800,290090167115,4275,4265,4280,4265,38471
|
|
20240508,111700,289925810870,4265,4275,4275,4260,134741
|
|
20240508,111600,289351242060,4275,4285,4285,4270,148277
|
|
20240508,111500,288717149215,4280,4295,4300,4280,73925
|
|
20240508,111400,288400052615,4290,4280,4300,4280,72478
|
|
20240508,111300,288089399035,4280,4300,4300,4280,220018
|
|
20240508,111200,287146286965,4295,4295,4305,4295,77101
|
|
20240508,111100,286815012330,4300,4305,4310,4295,93315
|
|
20240508,111000,286413563400,4305,4320,4325,4300,80879
|
|
20240508,110900,286065029220,4320,4340,4340,4315,124266
|
|
20240508,110800,285527414450,4340,4320,4345,4320,174320
|
|
20240508,110700,284772266585,4320,4320,4330,4310,98240
|
|
20240508,110600,284347875665,4320,4300,4320,4295,57574
|
|
20240508,110500,284100066480,4300,4295,4310,4295,61682
|
|
20240508,110400,283834949880,4295,4320,4325,4295,148486
|
|
20240508,110300,283194639295,4315,4330,4340,4315,144459
|
|
20240508,110200,282569153475,4330,4315,4335,4310,103652
|
|
20240508,110100,282121200180,4315,4310,4320,4305,70315
|
|
20240508,110000,281818056180,4305,4290,4315,4285,100109
|
|
20240508,105900,281387674945,4285,4290,4300,4280,149982
|
|
20240508,105800,280744516415,4290,4290,4305,4285,120155
|
|
20240508,105700,280228308955,4290,4305,4305,4280,218180
|
|
20240508,105600,279292339370,4300,4315,4325,4300,174439
|
|
20240508,105500,278539570640,4315,4295,4320,4290,139695
|
|
20240508,105400,277938210755,4295,4300,4305,4285,293994
|
|
20240508,105300,276675968540,4305,4320,4325,4300,211180
|
|
20240508,105200,275765254725,4320,4320,4345,4310,260241
|
|
20240508,105100,274638928015,4320,4350,4370,4310,381765
|
|
20240508,105000,272980868505,4355,4390,4390,4350,602318
|
|
20240508,104900,270348853840,4390,4365,4390,4355,556285
|
|
20240508,104800,267915633075,4360,4345,4375,4345,627910
|
|
20240508,104700,265175116155,4350,4315,4360,4315,873295
|
|
20240508,104600,261384921135,4315,4300,4315,4295,165355
|
|
20240508,104500,260673629830,4300,4320,4320,4295,259050
|
|
20240508,104400,259557422660,4320,4295,4325,4290,500957
|
|
20240508,104300,257398426075,4295,4290,4300,4285,256276
|
|
20240508,104200,256298183680,4290,4270,4290,4270,115611
|
|
20240508,104100,255803422555,4275,4280,4280,4270,62463
|
|
20240508,104000,255536476765,4275,4270,4280,4270,65399
|
|
20240508,103900,255256967030,4275,4275,4280,4270,42251
|
|
20240508,103800,255076328560,4275,4280,4285,4270,93039
|
|
20240508,103700,254678283330,4280,4265,4290,4260,188736
|
|
20240508,103600,253870934085,4260,4260,4265,4255,28887
|
|
20240508,103500,253747847160,4255,4270,4275,4250,103601
|
|
20240508,103400,253306233260,4275,4280,4280,4265,62900
|
|
20240508,103300,253037583360,4280,4265,4280,4265,91843
|
|
20240508,103200,252645058945,4270,4285,4290,4260,232844
|
|
20240508,103100,251647605995,4285,4240,4290,4235,290421
|
|
20240508,103000,250408354025,4235,4240,4245,4235,50284
|
|
20240508,102900,250195214900,4245,4225,4245,4220,60799
|
|
20240508,102800,249937954865,4225,4245,4250,4220,157825
|
|
20240508,102700,249269797530,4250,4250,4260,4245,42767
|
|
20240508,102600,249088099150,4250,4265,4265,4245,74472
|
|
20240508,102500,248771532560,4265,4260,4265,4255,55059
|
|
20240508,102400,248536965310,4260,4240,4260,4240,69348
|
|
20240508,102300,248242188345,4240,4255,4255,4240,67630
|
|
20240508,102200,247954783350,4255,4245,4260,4225,100720
|
|
20240508,102100,247527798405,4245,4265,4265,4245,87936
|
|
20240508,102000,247153778600,4265,4265,4270,4245,143557
|
|
20240508,101900,246542907525,4265,4295,4295,4265,312561
|
|
20240508,101800,245204635505,4290,4280,4295,4280,302200
|
|
20240508,101700,243908967315,4285,4280,4285,4265,278730
|
|
20240508,101600,242717761690,4280,4245,4280,4245,340467
|
|
20240508,101500,241265469785,4245,4220,4250,4220,166483
|
|
20240508,101400,240559797605,4220,4220,4225,4215,106779
|
|
20240508,101300,240109360170,4215,4210,4235,4200,159565
|
|
20240508,101200,239436648365,4205,4175,4235,4170,299680
|
|
20240508,101100,238176539590,4175,4190,4190,4165,432600
|
|
20240508,101000,236370351365,4185,4195,4200,4175,382131
|
|
20240508,100900,234770596480,4200,4230,4230,4195,571031
|
|
20240508,100800,232369118840,4230,4235,4240,4225,103600
|
|
20240508,100700,231930564105,4235,4235,4240,4220,147564
|
|
20240508,100600,231306658400,4230,4240,4245,4225,80521
|
|
20240508,100500,230965680155,4240,4245,4250,4220,253078
|
|
20240508,100400,229893315675,4245,4230,4245,4225,68217
|
|
20240508,100300,229604237045,4225,4225,4235,4210,278124
|
|
20240508,100200,228431727555,4220,4270,4270,4220,452793
|
|
20240508,100100,226512751600,4265,4275,4275,4255,116142
|
|
20240508,100000,226017460115,4275,4290,4295,4265,210782
|
|
20240508,095900,225115072790,4285,4270,4290,4265,166241
|
|
20240508,095800,224403534220,4265,4255,4270,4250,99259
|
|
20240508,095700,223981127145,4255,4240,4270,4235,129383
|
|
20240508,095600,223431337615,4240,4245,4250,4235,291590
|
|
20240508,095500,222194589995,4245,4255,4260,4245,167343
|
|
20240508,095400,221483247250,4255,4260,4265,4250,135195
|
|
20240508,095300,220907566440,4265,4245,4265,4235,136358
|
|
20240508,095200,220328473950,4245,4285,4290,4245,240085
|
|
20240508,095100,219302530580,4290,4240,4305,4235,407159
|
|
20240508,095000,217558096400,4240,4275,4275,4235,328788
|
|
20240508,094900,216157418865,4270,4240,4275,4235,288241
|
|
20240508,094800,214930387285,4235,4220,4245,4215,335619
|
|
20240508,094700,213511013720,4220,4280,4280,4205,1018958
|
|
20240508,094600,209193426235,4280,4295,4300,4260,401726
|
|
20240508,094500,207475749400,4290,4250,4305,4250,500202
|
|
20240508,094400,205330809670,4250,4275,4310,4250,1150144
|
|
20240508,094300,200409488500,4275,4405,4415,4245,2163644
|
|
20240508,094200,191075652025,4405,4460,4500,4385,1865698
|
|
20240508,094100,182773586520,4465,4400,4550,4400,3280504
|
|
20240508,094000,168089704185,4400,4395,4410,4330,1810687
|
|
20240508,093900,160160266065,4395,4320,4400,4295,1850314
|
|
20240508,093800,152110061065,4320,4250,4320,4245,1015486
|
|
20240508,093700,147756692685,4255,4230,4255,4230,320967
|
|
20240508,093600,146393006905,4230,4215,4235,4210,156880
|
|
20240508,093500,145729888405,4220,4225,4235,4210,342376
|
|
20240508,093400,144284370945,4225,4230,4250,4225,323914
|
|
20240508,093300,142912743030,4230,4230,4255,4205,637888
|
|
20240508,093200,140215368130,4245,4305,4330,4220,1434959
|
|
20240508,093100,134073605050,4300,4240,4320,4235,1702037
|
|
20240508,093000,126766137400,4240,4235,4250,4230,216574
|
|
20240508,092900,125847869420,4235,4235,4260,4230,546163
|
|
20240508,092800,123530536235,4235,4250,4250,4230,262597
|
|
20240508,092700,122417488680,4250,4205,4250,4200,295710
|
|
20240508,092600,121166942960,4205,4240,4240,4200,303461
|
|
20240508,092500,119885707570,4240,4220,4250,4210,567370
|
|
20240508,092400,117481949875,4220,4205,4220,4190,223373
|
|
20240508,092300,116541755315,4205,4205,4210,4180,522081
|
|
20240508,092200,114350279855,4210,4225,4230,4200,365134
|
|
20240508,092100,112811433190,4225,4210,4230,4200,273203
|
|
20240508,092000,111660101310,4210,4240,4245,4200,574971
|
|
20240508,091900,109233256325,4235,4250,4260,4215,512565
|
|
20240508,091800,107061130655,4245,4215,4260,4200,727658
|
|
20240508,091700,103984107780,4215,4210,4230,4190,707276
|
|
20240508,091600,101006231095,4210,4175,4220,4170,507332
|
|
20240508,091500,98877954225,4175,4155,4180,4145,461685
|
|
20240508,091400,96952338395,4155,4130,4160,4120,383956
|
|
20240508,091300,95360366300,4135,4130,4145,4105,731864
|
|
20240508,091200,92343212610,4125,4140,4165,4120,1081416
|
|
20240508,091100,87863152440,4145,4285,4290,4135,2726659
|
|
20240508,091000,76433986305,4290,4305,4315,4280,1745648
|
|
20240508,090900,68935645730,4305,4255,4330,4250,2529362
|
|
20240508,090800,58100533875,4255,4185,4270,4180,2513559
|
|
20240508,090700,47460203915,4185,4160,4190,4155,618096
|
|
20240508,090600,44878882730,4160,4150,4185,4145,674054
|
|
20240508,090500,42070948825,4145,4080,4170,4070,832670
|
|
20240508,090400,38641192240,4080,4125,4150,4080,1036108
|
|
20240508,090300,34380033575,4125,4205,4210,4125,1181987
|
|
20240508,090200,29454230770,4210,4160,4210,4150,997678
|
|
20240508,090100,25277378710,4165,4205,4230,4135,2183828
|
|
20240508,090000,16142089780,4200,4235,4260,4190,3798453
|