589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184600,215585676830,4205,4205,4205,4205,520219
|
|
20240509,184500,215585676830,4205,4205,4205,4205,0
|
|
20240509,184400,215585676830,4205,4205,4205,4205,0
|
|
20240509,184300,215585676830,4205,4205,4205,4205,0
|
|
20240509,184200,215585676830,4205,4205,4205,4205,0
|
|
20240509,184100,215585676830,4205,4205,4205,4205,0
|
|
20240509,184000,215585676830,4205,4205,4205,4205,0
|
|
20240509,183900,215585676830,4205,4205,4205,4205,0
|
|
20240509,183800,215585676830,4205,4205,4205,4205,0
|
|
20240509,183700,215585676830,4205,4205,4205,4205,0
|
|
20240509,183600,215585676830,4205,4205,4205,4205,0
|
|
20240509,183500,215585676830,4205,4205,4205,4205,0
|
|
20240509,183400,215585676830,4205,4205,4205,4205,0
|
|
20240509,183300,215585676830,4205,4205,4205,4205,0
|
|
20240509,183200,215585676830,4205,4205,4205,4205,0
|
|
20240509,183100,215585676830,4205,4205,4205,4205,0
|
|
20240509,183000,215585676830,4205,4205,4205,4205,0
|
|
20240509,182900,215585676830,4205,4205,4205,4205,0
|
|
20240509,182800,215585676830,4205,4205,4205,4205,0
|
|
20240509,182700,215585676830,4205,4205,4205,4205,0
|
|
20240509,182600,215585676830,4205,4205,4205,4205,0
|
|
20240509,182500,215585676830,4205,4205,4205,4205,0
|
|
20240509,182400,215585676830,4205,4205,4205,4205,0
|
|
20240509,182300,215585676830,4205,4205,4205,4205,0
|
|
20240509,182200,215585676830,4205,4205,4205,4205,0
|
|
20240509,182100,215585676830,4205,4205,4205,4205,0
|
|
20240509,182000,215585676830,4205,4205,4205,4205,0
|
|
20240509,181900,215585676830,4205,4205,4205,4205,0
|
|
20240509,181800,215585676830,4205,4205,4205,4205,0
|
|
20240509,181700,215585676830,4205,4205,4205,4205,0
|
|
20240509,181600,215585676830,4205,4205,4205,4205,520219
|
|
20240509,181500,215585676830,4205,4205,4205,4205,0
|
|
20240509,181400,215585676830,4205,4205,4205,4205,0
|
|
20240509,181300,215585676830,4205,4205,4205,4205,0
|
|
20240509,181200,215585676830,4205,4205,4205,4205,0
|
|
20240509,181100,215585676830,4205,4205,4205,4205,0
|
|
20240509,181000,215585676830,4205,4205,4205,4205,0
|
|
20240509,180900,215585676830,4205,4205,4205,4205,0
|
|
20240509,180800,215585676830,4205,4205,4205,4205,0
|
|
20240509,180700,215585676830,4205,4205,4205,4205,0
|
|
20240509,180600,215585676830,4205,4205,4205,4205,0
|
|
20240509,180500,215585676830,4205,4205,4205,4205,0
|
|
20240509,180400,215585676830,4205,4205,4205,4205,0
|
|
20240509,180300,215585676830,4205,4205,4205,4205,0
|
|
20240509,180200,215585676830,4205,4205,4205,4205,0
|
|
20240509,180100,215585676830,4205,4205,4205,4205,0
|
|
20240509,180000,215585676830,4205,4205,4205,4205,0
|
|
20240509,175900,215585676830,4205,4205,4205,4205,0
|
|
20240509,175800,215585676830,4205,4205,4205,4205,0
|
|
20240509,175700,215585676830,4205,4205,4205,4205,0
|
|
20240509,175600,215585676830,4205,4205,4205,4205,0
|
|
20240509,175500,215585676830,4205,4205,4205,4205,0
|
|
20240509,175400,215585676830,4205,4205,4205,4205,0
|
|
20240509,175300,215585676830,4205,4205,4205,4205,0
|
|
20240509,175200,215585676830,4205,4205,4205,4205,0
|
|
20240509,175100,215585676830,4205,4205,4205,4205,0
|
|
20240509,175000,215585676830,4205,4205,4205,4205,0
|
|
20240509,174900,215585676830,4205,4205,4205,4205,0
|
|
20240509,174800,215585676830,4205,4205,4205,4205,0
|
|
20240509,174700,215585676830,4205,4205,4205,4205,0
|
|
20240509,174600,215585676830,4205,4205,4205,4205,520219
|
|
20240509,174500,215585676830,4205,4205,4205,4205,0
|
|
20240509,174400,215585676830,4205,4205,4205,4205,0
|
|
20240509,174300,215585676830,4205,4205,4205,4205,0
|
|
20240509,174200,215585676830,4205,4205,4205,4205,0
|
|
20240509,174100,215585676830,4205,4205,4205,4205,0
|
|
20240509,174000,215585676830,4205,4205,4205,4205,0
|
|
20240509,173900,215585676830,4205,4205,4205,4205,0
|
|
20240509,173800,215585676830,4205,4205,4205,4205,0
|
|
20240509,173700,215585676830,4205,4205,4205,4205,0
|
|
20240509,173600,215585676830,4205,4205,4205,4205,0
|
|
20240509,173500,215585676830,4205,4205,4205,4205,0
|
|
20240509,173400,215585676830,4205,4205,4205,4205,0
|
|
20240509,173300,215585676830,4205,4205,4205,4205,0
|
|
20240509,173200,215585676830,4205,4205,4205,4205,0
|
|
20240509,173100,215585676830,4205,4205,4205,4205,0
|
|
20240509,173000,215585676830,4205,4205,4205,4205,0
|
|
20240509,172900,215585676830,4205,4205,4205,4205,0
|
|
20240509,172800,215585676830,4205,4205,4205,4205,0
|
|
20240509,172700,215585676830,4205,4205,4205,4205,0
|
|
20240509,172600,215585676830,4205,4205,4205,4205,0
|
|
20240509,172500,215585676830,4205,4205,4205,4205,0
|
|
20240509,172400,215585676830,4205,4205,4205,4205,0
|
|
20240509,172300,215585676830,4205,4205,4205,4205,0
|
|
20240509,172200,215585676830,4205,4205,4205,4205,0
|
|
20240509,172100,215585676830,4205,4205,4205,4205,0
|
|
20240509,172000,215585676830,4205,4205,4205,4205,0
|
|
20240509,171900,215585676830,4205,4205,4205,4205,0
|
|
20240509,171800,215585676830,4205,4205,4205,4205,0
|
|
20240509,171700,215585676830,4205,4205,4205,4205,0
|
|
20240509,171600,215585676830,4205,4205,4205,4205,520219
|
|
20240509,171500,215585676830,4205,4205,4205,4205,0
|
|
20240509,171400,215585676830,4205,4205,4205,4205,0
|
|
20240509,171300,215585676830,4205,4205,4205,4205,0
|
|
20240509,171200,215585676830,4205,4205,4205,4205,0
|
|
20240509,171100,215585676830,4205,4205,4205,4205,0
|
|
20240509,171000,215585676830,4205,4205,4205,4205,0
|
|
20240509,170900,215585676830,4205,4205,4205,4205,0
|
|
20240509,170800,215585676830,4205,4205,4205,4205,0
|
|
20240509,170700,215585676830,4205,4205,4205,4205,0
|
|
20240509,170600,215585676830,4205,4205,4205,4205,0
|
|
20240509,170500,215585676830,4205,4205,4205,4205,0
|
|
20240509,170400,215585676830,4205,4205,4205,4205,0
|
|
20240509,170300,215585676830,4205,4205,4205,4205,0
|
|
20240509,170200,215585676830,4205,4205,4205,4205,0
|
|
20240509,170100,215585676830,4205,4205,4205,4205,0
|
|
20240509,170000,215585676830,4205,4205,4205,4205,0
|
|
20240509,165900,215585676830,4205,4205,4205,4205,0
|
|
20240509,165800,215585676830,4205,4205,4205,4205,0
|
|
20240509,165700,215585676830,4205,4205,4205,4205,0
|
|
20240509,165600,215585676830,4205,4205,4205,4205,0
|
|
20240509,165500,215585676830,4205,4205,4205,4205,0
|
|
20240509,165400,215585676830,4205,4205,4205,4205,0
|
|
20240509,165300,215585676830,4205,4205,4205,4205,0
|
|
20240509,165200,215585676830,4205,4205,4205,4205,0
|
|
20240509,165100,215585676830,4205,4205,4205,4205,0
|
|
20240509,165000,215585676830,4205,4205,4205,4205,0
|
|
20240509,164900,215585676830,4205,4205,4205,4205,0
|
|
20240509,164800,215585676830,4205,4205,4205,4205,0
|
|
20240509,164700,215585676830,4205,4205,4205,4205,0
|
|
20240509,164600,215585676830,4205,4205,4205,4205,520219
|
|
20240509,164500,215585676830,4205,4205,4205,4205,0
|
|
20240509,164400,215585676830,4205,4205,4205,4205,0
|
|
20240509,164300,215585676830,4205,4205,4205,4205,0
|
|
20240509,164200,215585676830,4205,4205,4205,4205,0
|
|
20240509,164100,215585676830,4205,4205,4205,4205,0
|
|
20240509,164000,215585676830,4205,4205,4205,4205,0
|
|
20240509,163900,215585676830,4205,4205,4205,4205,0
|
|
20240509,163800,215585676830,4205,4205,4205,4205,0
|
|
20240509,163700,215585676830,4205,4205,4205,4205,0
|
|
20240509,163600,215585676830,4205,4205,4205,4205,0
|
|
20240509,163500,215585676830,4205,4205,4205,4205,0
|
|
20240509,163400,215585676830,4205,4205,4205,4205,0
|
|
20240509,163300,215585676830,4205,4205,4205,4205,0
|
|
20240509,163200,215585676830,4205,4205,4205,4205,0
|
|
20240509,163100,215585676830,4205,4205,4205,4205,0
|
|
20240509,163000,215585676830,4205,4205,4205,4205,0
|
|
20240509,162900,215585676830,4205,4205,4205,4205,0
|
|
20240509,162800,215585676830,4205,4205,4205,4205,0
|
|
20240509,162700,215585676830,4205,4205,4205,4205,0
|
|
20240509,162600,215585676830,4205,4205,4205,4205,0
|
|
20240509,162500,215585676830,4205,4205,4205,4205,0
|
|
20240509,162400,215585676830,4205,4205,4205,4205,0
|
|
20240509,162300,215585676830,4205,4205,4205,4205,0
|
|
20240509,162200,215585676830,4205,4205,4205,4205,0
|
|
20240509,162100,215585676830,4205,4205,4205,4205,0
|
|
20240509,162000,215585676830,4205,4205,4205,4205,0
|
|
20240509,161900,215585676830,4205,4205,4205,4205,0
|
|
20240509,161800,215585676830,4205,4205,4205,4205,0
|
|
20240509,161700,215585676830,4205,4205,4205,4205,0
|
|
20240509,161600,215585676830,4205,4205,4205,4205,520219
|
|
20240509,161500,215585676830,4205,4205,4205,4205,0
|
|
20240509,161400,215585676830,4205,4205,4205,4205,0
|
|
20240509,161300,215585676830,4205,4205,4205,4205,0
|
|
20240509,161200,215585676830,4205,4205,4205,4205,0
|
|
20240509,161100,215585676830,4205,4205,4205,4205,0
|
|
20240509,161000,215585676830,4205,4205,4205,4205,0
|
|
20240509,160900,215585676830,4205,4205,4205,4205,0
|
|
20240509,160800,215585676830,4205,4205,4205,4205,0
|
|
20240509,160700,215585676830,4205,4205,4205,4205,0
|
|
20240509,160600,215585676830,4205,4205,4205,4205,0
|
|
20240509,160500,215585676830,4205,4205,4205,4205,0
|
|
20240509,160400,215585676830,4205,4205,4205,4205,0
|
|
20240509,160300,215585676830,4205,4205,4205,4205,0
|
|
20240509,160200,215585676830,4205,4205,4205,4205,0
|
|
20240509,160100,215585676830,4205,4205,4205,4205,0
|
|
20240509,160000,215585676830,4205,4205,4205,4205,0
|
|
20240509,155900,215585676830,4205,4205,4205,4205,0
|
|
20240509,155800,215585676830,4205,4205,4205,4205,0
|
|
20240509,155700,215585676830,4205,4205,4205,4205,0
|
|
20240509,155600,215585676830,4205,4205,4205,4205,0
|
|
20240509,155500,215585676830,4205,4205,4205,4205,0
|
|
20240509,155400,215585676830,4205,4205,4205,4205,0
|
|
20240509,155300,215585676830,4205,4205,4205,4205,0
|
|
20240509,155200,215585676830,4205,4205,4205,4205,0
|
|
20240509,155100,215585676830,4205,4205,4205,4205,0
|
|
20240509,155000,215585676830,4205,4205,4205,4205,0
|
|
20240509,154900,215585676830,4205,4205,4205,4205,0
|
|
20240509,154800,215585676830,4205,4205,4205,4205,0
|
|
20240509,154700,215585676830,4205,4205,4205,4205,0
|
|
20240509,154600,215585676830,4205,4205,4205,4205,520219
|
|
20240509,154500,215585676830,4205,4205,4205,4205,0
|
|
20240509,154400,215585676830,4205,4205,4205,4205,0
|
|
20240509,154300,215585676830,4205,4205,4205,4205,0
|
|
20240509,154200,215585676830,4205,4205,4205,4205,0
|
|
20240509,154100,215585676830,4205,4205,4205,4205,0
|
|
20240509,154000,215585676830,4205,4205,4205,4205,0
|
|
20240509,153900,215585676830,4205,4205,4205,4205,0
|
|
20240509,153800,215585676830,4205,4205,4205,4205,0
|
|
20240509,153700,215585676830,4205,4205,4205,4205,0
|
|
20240509,153600,215585676830,4205,4205,4205,4205,0
|
|
20240509,153500,215585676830,4205,4205,4205,4205,0
|
|
20240509,153400,215585676830,4205,4205,4205,4205,0
|
|
20240509,153300,215585676830,4205,4205,4205,4205,0
|
|
20240509,153200,215585676830,4205,4205,4205,4205,0
|
|
20240509,153100,215585676830,4205,4205,4205,4205,0
|
|
20240509,153000,215585676830,4205,4205,4205,4205,520219
|
|
20240509,152900,213398155935,4180,4180,4180,4180,0
|
|
20240509,152800,213398155935,4180,4180,4180,4180,0
|
|
20240509,152700,213398155935,4180,4180,4180,4180,0
|
|
20240509,152600,213398155935,4180,4180,4180,4180,0
|
|
20240509,152500,213398155935,4180,4180,4180,4180,0
|
|
20240509,152400,213398155935,4180,4180,4180,4180,0
|
|
20240509,152300,213398155935,4180,4180,4180,4180,0
|
|
20240509,152200,213398155935,4180,4180,4180,4180,0
|
|
20240509,152100,213398155935,4180,4180,4180,4180,0
|
|
20240509,152000,213398155935,4180,4180,4180,4180,0
|
|
20240509,151900,213398155935,4180,4195,4195,4165,241800
|
|
20240509,151800,212388522585,4200,4200,4205,4190,128576
|
|
20240509,151700,211848496520,4205,4205,4210,4200,132785
|
|
20240509,151600,211290322380,4200,4195,4205,4180,104797
|
|
20240509,151500,210850722075,4195,4185,4195,4180,95381
|
|
20240509,151400,210451171570,4185,4175,4190,4165,101575
|
|
20240509,151300,210026244845,4165,4195,4200,4160,166412
|
|
20240509,151200,209331118645,4195,4210,4215,4190,149304
|
|
20240509,151100,208704163265,4210,4215,4215,4205,60657
|
|
20240509,151000,208448755050,4215,4200,4225,4200,81683
|
|
20240509,150900,208104515720,4205,4230,4230,4200,131623
|
|
20240509,150800,207549877960,4225,4230,4235,4225,95845
|
|
20240509,150700,207144540055,4235,4235,4245,4225,163532
|
|
20240509,150600,206451392950,4235,4215,4245,4210,175908
|
|
20240509,150500,205706951015,4210,4220,4230,4195,127877
|
|
20240509,150400,205168653805,4220,4245,4245,4180,284495
|
|
20240509,150300,203967310915,4245,4245,4265,4240,624183
|
|
20240509,150200,201310866325,4245,4225,4245,4220,536895
|
|
20240509,150100,199035709570,4225,4195,4225,4185,387189
|
|
20240509,150000,197407306390,4195,4190,4195,4190,98768
|
|
20240509,145900,196993137470,4195,4160,4195,4160,213140
|
|
20240509,145800,196102179560,4160,4160,4165,4160,16899
|
|
20240509,145700,196031851175,4160,4155,4165,4155,29269
|
|
20240509,145600,195910081105,4160,4160,4165,4155,18109
|
|
20240509,145500,195834781730,4160,4165,4170,4155,35125
|
|
20240509,145400,195688562505,4170,4170,4175,4160,36856
|
|
20240509,145300,195534924330,4170,4180,4185,4160,145397
|
|
20240509,145200,194927561050,4180,4160,4180,4145,144853
|
|
20240509,145100,194324332450,4155,4165,4165,4150,61993
|
|
20240509,145000,194066733565,4160,4165,4170,4160,40752
|
|
20240509,144900,193897055295,4165,4165,4170,4160,66277
|
|
20240509,144800,193621054780,4170,4155,4170,4150,143415
|
|
20240509,144700,193023859275,4155,4155,4160,4145,76528
|
|
20240509,144600,192706041465,4155,4130,4155,4130,70457
|
|
20240509,144500,192413774560,4130,4120,4140,4115,67830
|
|
20240509,144400,192133815890,4125,4125,4130,4115,27406
|
|
20240509,144300,192020922855,4125,4115,4130,4115,36632
|
|
20240509,144200,191869943970,4115,4100,4120,4100,45610
|
|
20240509,144100,191682399110,4100,4090,4105,4085,63963
|
|
20240509,144000,191420620555,4090,4090,4095,4085,10339
|
|
20240509,143900,191378334480,4090,4085,4095,4085,26141
|
|
20240509,143800,191271445530,4085,4090,4095,4080,57802
|
|
20240509,143700,191035388865,4090,4105,4105,4085,50990
|
|
20240509,143600,190826764595,4105,4115,4115,4095,16094
|
|
20240509,143500,190760744640,4110,4100,4115,4090,69834
|
|
20240509,143400,190474244140,4100,4100,4100,4090,16292
|
|
20240509,143300,190407503895,4100,4105,4105,4095,30322
|
|
20240509,143200,190283173100,4105,4100,4110,4095,38477
|
|
20240509,143100,190125343020,4100,4080,4105,4070,82332
|
|
20240509,143000,189788859195,4070,4100,4100,4070,127908
|
|
20240509,142900,189266568220,4100,4100,4105,4095,209728
|
|
20240509,142800,188406706565,4100,4115,4120,4100,113196
|
|
20240509,142700,187941773860,4110,4120,4125,4110,51072
|
|
20240509,142600,187731545155,4115,4130,4135,4115,58609
|
|
20240509,142500,187490033560,4125,4130,4135,4125,8855
|
|
20240509,142400,187453472840,4130,4125,4130,4125,9270
|
|
20240509,142300,187415208595,4125,4125,4130,4120,13000
|
|
20240509,142200,187361592215,4120,4125,4125,4120,14085
|
|
20240509,142100,187303535580,4125,4130,4130,4120,38105
|
|
20240509,142000,187146376300,4130,4125,4130,4120,8802
|
|
20240509,141900,187110058610,4125,4130,4135,4120,26440
|
|
20240509,141800,187000897430,4130,4130,4140,4130,15285
|
|
20240509,141700,186937734540,4130,4140,4145,4130,36217
|
|
20240509,141600,186788049095,4135,4145,4150,4135,9305
|
|
20240509,141500,186749526740,4145,4140,4150,4135,51989
|
|
20240509,141400,186534192690,4140,4150,4155,4140,18290
|
|
20240509,141300,186458381885,4150,4155,4160,4150,20959
|
|
20240509,141200,186371322425,4150,4150,4160,4145,38804
|
|
20240509,141100,186210235935,4150,4150,4160,4140,49979
|
|
20240509,141000,186002793105,4150,4160,4160,4145,18739
|
|
20240509,140900,185924966815,4160,4160,4165,4155,30171
|
|
20240509,140800,185799524810,4160,4165,4165,4150,35935
|
|
20240509,140700,185650104370,4165,4165,4170,4160,24605
|
|
20240509,140600,185547631590,4160,4165,4170,4160,30223
|
|
20240509,140500,185421683585,4165,4160,4170,4155,110561
|
|
20240509,140400,184961280525,4165,4150,4165,4145,93092
|
|
20240509,140300,184574627305,4145,4135,4150,4135,42333
|
|
20240509,140200,184399224530,4140,4135,4140,4130,14509
|
|
20240509,140100,184339225130,4135,4145,4145,4130,15765
|
|
20240509,140000,184273983560,4140,4145,4150,4140,17320
|
|
20240509,135900,184202204240,4145,4145,4150,4135,14547
|
|
20240509,135800,184141865160,4145,4115,4150,4115,82233
|
|
20240509,135700,183802039685,4115,4115,4120,4115,12135
|
|
20240509,135600,183752100375,4120,4125,4125,4115,6050
|
|
20240509,135500,183727194365,4115,4125,4125,4115,17556
|
|
20240509,135400,183654856410,4125,4125,4130,4120,13513
|
|
20240509,135300,183599153185,4125,4125,4130,4120,14506
|
|
20240509,135200,183539314765,4125,4125,4125,4120,13569
|
|
20240509,135100,183483364685,4125,4110,4125,4110,22229
|
|
20240509,135000,183391824545,4115,4110,4115,4105,26258
|
|
20240509,134900,183283865685,4115,4115,4115,4110,16887
|
|
20240509,134800,183214392580,4110,4105,4115,4105,23797
|
|
20240509,134700,183116603480,4105,4105,4115,4100,48099
|
|
20240509,134600,182919254445,4100,4110,4115,4100,67203
|
|
20240509,134500,182643388585,4110,4115,4120,4110,55108
|
|
20240509,134400,182416807245,4115,4115,4120,4115,48032
|
|
20240509,134300,182219007515,4120,4120,4120,4115,23859
|
|
20240509,134200,182120799700,4115,4120,4120,4115,23021
|
|
20240509,134100,182026045190,4115,4115,4120,4110,46143
|
|
20240509,134000,181836218510,4115,4120,4120,4110,46555
|
|
20240509,133900,181644720330,4120,4125,4130,4120,55085
|
|
20240509,133800,181417683605,4130,4135,4135,4125,37385
|
|
20240509,133700,181263325100,4135,4135,4135,4130,9929
|
|
20240509,133600,181222309345,4130,4135,4140,4130,16102
|
|
20240509,133500,181155749720,4130,4135,4140,4130,17941
|
|
20240509,133400,181081553905,4135,4140,4140,4135,20739
|
|
20240509,133300,180995783740,4145,4140,4145,4135,33748
|
|
20240509,133200,180856025370,4145,4140,4150,4135,36475
|
|
20240509,133100,180704972515,4145,4130,4145,4125,22788
|
|
20240509,133000,180610756570,4130,4130,4135,4125,34833
|
|
20240509,132900,180466905370,4125,4125,4130,4120,63635
|
|
20240509,132800,180204521575,4120,4130,4130,4120,46029
|
|
20240509,132700,180014752265,4125,4130,4130,4125,38760
|
|
20240509,132600,179854837035,4125,4140,4140,4125,111006
|
|
20240509,132500,179396439670,4140,4145,4145,4140,50397
|
|
20240509,132400,179187762380,4150,4150,4150,4140,32589
|
|
20240509,132300,179052683545,4145,4160,4165,4145,14313
|
|
20240509,132200,178993234260,4160,4155,4165,4150,41700
|
|
20240509,132100,178819810865,4150,4150,4155,4145,25093
|
|
20240509,132000,178715696700,4155,4155,4165,4145,58825
|
|
20240509,131900,178471334240,4160,4155,4165,4150,38773
|
|
20240509,131800,178310081690,4155,4140,4155,4140,27419
|
|
20240509,131700,178196418420,4140,4140,4145,4135,44881
|
|
20240509,131600,178010639205,4135,4135,4140,4135,37884
|
|
20240509,131500,177853966075,4135,4140,4140,4135,51113
|
|
20240509,131400,177642587440,4135,4155,4160,4135,199337
|
|
20240509,131300,176815547585,4155,4155,4160,4155,12687
|
|
20240509,131200,176762828585,4160,4165,4165,4155,30274
|
|
20240509,131100,176636859845,4165,4160,4165,4160,9109
|
|
20240509,131000,176598962825,4160,4160,4165,4155,25965
|
|
20240509,130900,176490969420,4160,4155,4160,4155,13435
|
|
20240509,130800,176435111580,4155,4160,4160,4155,19479
|
|
20240509,130700,176354170255,4160,4165,4165,4160,28867
|
|
20240509,130600,176234066770,4165,4170,4170,4165,11032
|
|
20240509,130500,176188105080,4165,4165,4170,4165,7017
|
|
20240509,130400,176158862055,4165,4170,4170,4165,4503
|
|
20240509,130300,176140105335,4165,4160,4170,4155,17284
|
|
20240509,130200,176068166955,4170,4160,4175,4155,13973
|
|
20240509,130100,176010014355,4160,4160,4160,4155,16400
|
|
20240509,130000,175941801510,4160,4155,4165,4155,15171
|
|
20240509,125900,175878695205,4155,4160,4165,4155,37957
|
|
20240509,125800,175720770905,4160,4160,4170,4160,21795
|
|
20240509,125700,175630041045,4160,4170,4170,4160,42586
|
|
20240509,125600,175452773765,4170,4170,4175,4165,23728
|
|
20240509,125500,175353895570,4170,4170,4180,4160,19478
|
|
20240509,125400,175272688095,4165,4175,4180,4160,54242
|
|
20240509,125300,175046499205,4180,4185,4185,4170,36310
|
|
20240509,125200,174894846295,4185,4210,4210,4180,23323
|
|
20240509,125100,174796981265,4200,4175,4210,4175,206618
|
|
20240509,125000,173930383330,4180,4180,4180,4175,5839
|
|
20240509,124900,173905992575,4175,4180,4180,4175,30197
|
|
20240509,124800,173779866095,4180,4185,4185,4180,20942
|
|
20240509,124700,173692239435,4185,4190,4190,4185,34328
|
|
20240509,124600,173548575940,4190,4185,4190,4180,27625
|
|
20240509,124500,173432957085,4185,4175,4185,4175,13138
|
|
20240509,124400,173378023115,4175,4165,4175,4165,34163
|
|
20240509,124300,173235589930,4165,4160,4165,4155,40311
|
|
20240509,124200,173067915415,4165,4170,4170,4160,26530
|
|
20240509,124100,172957467020,4170,4170,4175,4170,9773
|
|
20240509,124000,172916705360,4170,4175,4175,4165,16362
|
|
20240509,123900,172848490270,4170,4175,4175,4170,29158
|
|
20240509,123800,172726896320,4175,4175,4175,4170,12059
|
|
20240509,123700,172676558655,4175,4180,4180,4170,11388
|
|
20240509,123600,172629016510,4180,4180,4180,4175,7957
|
|
20240509,123500,172595765195,4180,4175,4180,4175,10590
|
|
20240509,123400,172551512365,4175,4175,4180,4170,14110
|
|
20240509,123300,172492619660,4180,4185,4185,4175,14093
|
|
20240509,123200,172433717065,4185,4185,4190,4180,16963
|
|
20240509,123100,172362758365,4190,4180,4195,4175,23011
|
|
20240509,123000,172266453525,4190,4175,4190,4175,37479
|
|
20240509,122900,172109643290,4175,4165,4175,4160,37519
|
|
20240509,122800,171953251280,4160,4170,4170,4160,33843
|
|
20240509,122700,171812375920,4170,4175,4175,4160,69452
|
|
20240509,122600,171522937870,4175,4190,4190,4175,64151
|
|
20240509,122500,171254730760,4190,4195,4200,4185,23750
|
|
20240509,122400,171155200855,4200,4195,4200,4195,19267
|
|
20240509,122300,171074349555,4195,4195,4200,4190,8436
|
|
20240509,122200,171038958770,4200,4205,4205,4190,25912
|
|
20240509,122100,170930187370,4205,4195,4210,4190,43722
|
|
20240509,122000,170746475425,4195,4185,4200,4185,25710
|
|
20240509,121900,170638593965,4190,4190,4190,4185,20197
|
|
20240509,121800,170553985525,4190,4200,4205,4185,46898
|
|
20240509,121700,170357345005,4195,4185,4210,4185,79605
|
|
20240509,121600,170022921800,4190,4180,4195,4180,31481
|
|
20240509,121500,169891101510,4185,4205,4210,4180,112362
|
|
20240509,121400,169419595290,4210,4195,4210,4190,111444
|
|
20240509,121300,168951620755,4195,4185,4195,4185,34552
|
|
20240509,121200,168806841805,4190,4175,4190,4170,67545
|
|
20240509,121100,168524359135,4175,4175,4175,4165,18897
|
|
20240509,121000,168445563315,4175,4170,4175,4170,9447
|
|
20240509,120900,168406151805,4170,4170,4175,4170,9667
|
|
20240509,120800,168365806270,4175,4180,4180,4170,25594
|
|
20240509,120700,168259008220,4180,4180,4180,4175,11664
|
|
20240509,120600,168210297440,4180,4175,4180,4170,16627
|
|
20240509,120500,168140805700,4175,4175,4180,4170,16873
|
|
20240509,120400,168070375895,4175,4170,4175,4165,11918
|
|
20240509,120300,168020677915,4170,4170,4170,4165,7768
|
|
20240509,120200,167988288740,4170,4165,4170,4160,6001
|
|
20240509,120100,167963276775,4160,4170,4170,4155,16420
|
|
20240509,120000,167894997770,4170,4160,4170,4160,6907
|
|
20240509,115900,167866249500,4160,4155,4175,4155,37592
|
|
20240509,115800,167709730800,4155,4160,4160,4155,7789
|
|
20240509,115700,167677348210,4155,4155,4160,4150,47740
|
|
20240509,115600,167479080210,4155,4165,4165,4155,9338
|
|
20240509,115500,167440240655,4160,4155,4165,4150,73497
|
|
20240509,115400,167134791800,4155,4160,4165,4155,69826
|
|
20240509,115300,166844374865,4165,4165,4170,4160,22081
|
|
20240509,115200,166752407560,4165,4170,4175,4165,9725
|
|
20240509,115100,166711867610,4175,4175,4175,4170,20764
|
|
20240509,115000,166625256030,4175,4170,4175,4170,20648
|
|
20240509,114900,166539136935,4175,4175,4175,4170,8934
|
|
20240509,114800,166501854795,4175,4180,4180,4175,20728
|
|
20240509,114700,166415298545,4180,4170,4180,4170,13805
|
|
20240509,114600,166357655050,4170,4170,4170,4165,26607
|
|
20240509,114500,166246810445,4165,4180,4180,4165,17730
|
|
20240509,114400,166172842150,4180,4185,4185,4175,11066
|
|
20240509,114300,166126586195,4185,4185,4185,4180,15959
|
|
20240509,114200,166059831460,4185,4190,4195,4180,40409
|
|
20240509,114100,165890619945,4190,4175,4190,4175,28333
|
|
20240509,114000,165772013915,4180,4180,4180,4170,13272
|
|
20240509,113900,165716596005,4180,4165,4180,4165,14272
|
|
20240509,113800,165657023200,4170,4165,4170,4160,13233
|
|
20240509,113700,165601904090,4165,4160,4170,4160,25798
|
|
20240509,113600,165494450555,4165,4160,4165,4155,27853
|
|
20240509,113500,165378660690,4155,4160,4160,4150,64515
|
|
20240509,113400,165110524050,4160,4160,4160,4155,13017
|
|
20240509,113300,165056399900,4160,4160,4165,4155,31034
|
|
20240509,113200,164927292945,4155,4155,4165,4150,51856
|
|
20240509,113100,164711760940,4155,4170,4170,4155,46983
|
|
20240509,113000,164516368610,4170,4170,4180,4160,67718
|
|
20240509,112900,164234113355,4175,4170,4180,4170,27469
|
|
20240509,112800,164119510975,4175,4175,4180,4170,27567
|
|
20240509,112700,164004444185,4175,4175,4180,4175,13301
|
|
20240509,112600,163948907655,4180,4180,4185,4175,17386
|
|
20240509,112500,163876237365,4185,4185,4190,4180,22705
|
|
20240509,112400,163781281100,4185,4190,4190,4185,14100
|
|
20240509,112300,163722216550,4185,4190,4190,4180,22063
|
|
20240509,112200,163629887150,4185,4180,4190,4180,23950
|
|
20240509,112100,163529621125,4180,4185,4185,4180,15311
|
|
20240509,112000,163465582280,4180,4175,4180,4170,16968
|
|
20240509,111900,163394743690,4175,4165,4175,4165,20913
|
|
20240509,111800,163307561915,4165,4175,4175,4165,36085
|
|
20240509,111700,163157091340,4175,4190,4190,4175,31001
|
|
20240509,111600,163027449390,4190,4170,4190,4170,40366
|
|
20240509,111500,162858740235,4170,4170,4175,4165,41664
|
|
20240509,111400,162685005345,4175,4175,4180,4160,124784
|
|
20240509,111300,162164632445,4180,4185,4190,4175,91019
|
|
20240509,111200,161784105440,4190,4195,4200,4185,67762
|
|
20240509,111100,161500006110,4195,4200,4205,4195,72370
|
|
20240509,111000,161196169155,4205,4210,4215,4200,47202
|
|
20240509,110900,160997623905,4210,4215,4215,4210,26318
|
|
20240509,110800,160886784955,4210,4210,4215,4210,15864
|
|
20240509,110700,160819981735,4210,4210,4215,4210,28716
|
|
20240509,110600,160699080765,4210,4220,4220,4210,34452
|
|
20240509,110500,160553918395,4215,4225,4225,4215,43282
|
|
20240509,110400,160371383835,4220,4230,4240,4205,146833
|
|
20240509,110300,159751132020,4235,4235,4245,4225,216780
|
|
20240509,110200,158832305935,4235,4220,4235,4220,88737
|
|
20240509,110100,158456905170,4225,4215,4225,4215,65241
|
|
20240509,110000,158181399270,4220,4205,4220,4205,29762
|
|
20240509,105900,158056071275,4210,4200,4210,4195,27077
|
|
20240509,105800,157942317965,4200,4210,4215,4195,50322
|
|
20240509,105700,157730910000,4215,4220,4225,4210,116449
|
|
20240509,105600,157239559560,4220,4225,4230,4220,34955
|
|
20240509,105500,157091902750,4225,4235,4235,4225,79778
|
|
20240509,105400,156754561620,4235,4225,4235,4220,117571
|
|
20240509,105300,156257462675,4225,4220,4230,4220,125160
|
|
20240509,105200,155728455520,4220,4190,4225,4190,136383
|
|
20240509,105100,155154613560,4195,4195,4200,4190,22708
|
|
20240509,105000,155059349195,4190,4195,4200,4185,19229
|
|
20240509,104900,154978714765,4185,4205,4205,4185,34594
|
|
20240509,104800,154833467755,4200,4195,4205,4195,29761
|
|
20240509,104700,154708445995,4200,4190,4200,4185,48535
|
|
20240509,104600,154505118095,4185,4180,4190,4180,23499
|
|
20240509,104500,154406773310,4185,4180,4190,4180,26089
|
|
20240509,104400,154297648495,4185,4190,4190,4180,30501
|
|
20240509,104300,154169973620,4185,4200,4200,4175,34490
|
|
20240509,104200,154025636750,4200,4200,4210,4195,33514
|
|
20240509,104100,153884792105,4200,4180,4210,4170,76044
|
|
20240509,104000,153566162920,4175,4200,4205,4175,112708
|
|
20240509,103900,153093921015,4205,4225,4225,4200,135007
|
|
20240509,103800,152525063475,4220,4230,4230,4220,163317
|
|
20240509,103700,151834727125,4230,4220,4230,4210,208883
|
|
20240509,103600,150953151365,4220,4200,4220,4195,135418
|
|
20240509,103500,150382429285,4200,4205,4215,4190,155506
|
|
20240509,103400,149729028465,4205,4185,4210,4180,153460
|
|
20240509,103300,149085216520,4185,4190,4195,4180,32795
|
|
20240509,103200,148947876670,4190,4200,4200,4180,98937
|
|
20240509,103100,148533002325,4195,4170,4200,4155,138279
|
|
20240509,103000,147954581795,4165,4135,4175,4135,72628
|
|
20240509,102900,147652487810,4145,4145,4150,4135,65868
|
|
20240509,102800,147379811815,4145,4155,4160,4145,55650
|
|
20240509,102700,147148857100,4150,4160,4165,4150,62246
|
|
20240509,102600,146890202555,4160,4165,4165,4155,23306
|
|
20240509,102500,146793247475,4165,4145,4170,4145,52278
|
|
20240509,102400,146576110305,4155,4180,4180,4140,160575
|
|
20240509,102300,145907929450,4180,4175,4180,4170,47170
|
|
20240509,102200,145710850750,4170,4175,4185,4170,74851
|
|
20240509,102100,145398316485,4170,4175,4185,4165,164448
|
|
20240509,102000,144711181605,4180,4170,4180,4160,121882
|
|
20240509,101900,144202928055,4165,4145,4170,4140,122256
|
|
20240509,101800,143694847000,4145,4140,4150,4135,57415
|
|
20240509,101700,143456983400,4150,4135,4150,4130,37206
|
|
20240509,101600,143302910075,4135,4150,4160,4130,131734
|
|
20240509,101500,142756702650,4160,4145,4160,4135,91246
|
|
20240509,101400,142378221380,4145,4110,4145,4110,157974
|
|
20240509,101300,141727094135,4110,4135,4140,4110,102917
|
|
20240509,101200,141302587470,4135,4150,4150,4135,148404
|
|
20240509,101100,140687795560,4150,4150,4150,4140,106605
|
|
20240509,101000,140245861970,4150,4135,4150,4130,190096
|
|
20240509,100900,139459045830,4140,4100,4140,4095,171185
|
|
20240509,100800,138754425405,4100,4090,4100,4055,431202
|
|
20240509,100700,136996430165,4090,4110,4115,4090,179252
|
|
20240509,100600,136260970100,4110,4090,4130,4090,200951
|
|
20240509,100500,135434308110,4105,4150,4155,4080,688272
|
|
20240509,100400,132603384310,4155,4160,4180,4150,220208
|
|
20240509,100300,131688258515,4160,4165,4195,4160,159788
|
|
20240509,100200,131020933305,4165,4175,4195,4150,297744
|
|
20240509,100100,129782442315,4170,4215,4215,4170,253584
|
|
20240509,100000,128717820005,4215,4200,4215,4195,151416
|
|
20240509,095900,128081231380,4200,4175,4205,4170,261614
|
|
20240509,095800,126983460090,4170,4205,4210,4150,756287
|
|
20240509,095700,123824858100,4205,4240,4245,4205,633409
|
|
20240509,095600,121150039790,4240,4255,4260,4240,221247
|
|
20240509,095500,120209960500,4255,4265,4270,4255,67584
|
|
20240509,095400,119921751910,4270,4260,4270,4255,66542
|
|
20240509,095300,119638235190,4255,4260,4260,4250,51195
|
|
20240509,095200,119420300270,4255,4275,4275,4250,83030
|
|
20240509,095100,119066684320,4265,4255,4275,4255,48342
|
|
20240509,095000,118860609620,4255,4275,4280,4250,143404
|
|
20240509,094900,118249500655,4275,4280,4290,4275,165331
|
|
20240509,094800,117541313070,4280,4265,4280,4265,81697
|
|
20240509,094700,117192074060,4265,4265,4270,4260,61466
|
|
20240509,094600,116929815310,4265,4250,4270,4240,285561
|
|
20240509,094500,115716450790,4250,4255,4260,4250,172889
|
|
20240509,094400,114981233375,4260,4275,4280,4255,177476
|
|
20240509,094300,114224333675,4275,4265,4280,4260,120959
|
|
20240509,094200,113707979720,4260,4265,4270,4260,103615
|
|
20240509,094100,113266224810,4270,4270,4275,4265,87997
|
|
20240509,094000,112890547115,4270,4280,4285,4265,147585
|
|
20240509,093900,112259632460,4280,4265,4280,4255,281352
|
|
20240509,093800,111059867055,4265,4280,4285,4265,206188
|
|
20240509,093700,110178687760,4280,4300,4300,4280,343513
|
|
20240509,093600,108706113515,4295,4315,4320,4285,183611
|
|
20240509,093500,107916729325,4320,4290,4320,4290,217120
|
|
20240509,093400,106981362520,4290,4315,4325,4290,233201
|
|
20240509,093300,105978233865,4330,4310,4345,4310,621247
|
|
20240509,093200,103289788915,4310,4290,4315,4290,309797
|
|
20240509,093100,101956436405,4295,4295,4300,4280,138550
|
|
20240509,093000,101361873705,4295,4280,4315,4280,545505
|
|
20240509,092900,99016875535,4285,4295,4295,4275,257032
|
|
20240509,092800,97915234620,4295,4270,4295,4265,174419
|
|
20240509,092700,97168448825,4265,4255,4270,4250,142233
|
|
20240509,092600,96563215920,4255,4255,4265,4245,199948
|
|
20240509,092500,95713047680,4260,4270,4275,4250,111696
|
|
20240509,092400,95236926635,4275,4255,4295,4250,197753
|
|
20240509,092300,94392551850,4260,4270,4270,4255,201093
|
|
20240509,092200,93536023565,4265,4295,4300,4255,360539
|
|
20240509,092100,91993715825,4295,4290,4315,4290,222331
|
|
20240509,092000,91037529025,4285,4315,4325,4285,416610
|
|
20240509,091900,89243844355,4320,4280,4325,4275,356524
|
|
20240509,091800,87710558930,4280,4260,4285,4255,161222
|
|
20240509,091700,87022234060,4260,4275,4285,4250,229410
|
|
20240509,091600,86043139525,4280,4230,4280,4225,332017
|
|
20240509,091500,84633319365,4230,4285,4290,4225,522584
|
|
20240509,091400,82408607525,4280,4285,4315,4280,585179
|
|
20240509,091300,79894256685,4285,4240,4285,4235,389665
|
|
20240509,091200,78233888710,4245,4230,4250,4225,598386
|
|
20240509,091100,75697431655,4235,4280,4280,4220,917651
|
|
20240509,091000,71800334145,4280,4345,4360,4280,857759
|
|
20240509,090900,68097528440,4360,4340,4380,4325,705008
|
|
20240509,090800,65027756285,4325,4335,4340,4300,941760
|
|
20240509,090700,60962880040,4330,4355,4370,4315,700529
|
|
20240509,090600,57925359735,4355,4395,4420,4350,1332917
|
|
20240509,090500,52076581665,4395,4350,4400,4335,1129715
|
|
20240509,090400,47141247130,4350,4335,4365,4300,1383807
|
|
20240509,090300,41159662505,4335,4440,4445,4320,1764015
|
|
20240509,090200,33459352765,4440,4380,4450,4380,2919648
|
|
20240509,090100,20539827735,4390,4260,4400,4250,2680023
|
|
20240509,090000,8964079920,4255,4215,4260,4175,2123552
|