590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184700,472567269070,4580,4580,4580,4580,658569
|
|
20240510,184600,472567269070,4580,4580,4580,4580,0
|
|
20240510,184500,472567269070,4580,4580,4580,4580,0
|
|
20240510,184400,472567269070,4580,4580,4580,4580,0
|
|
20240510,184300,472567269070,4580,4580,4580,4580,0
|
|
20240510,184200,472567269070,4580,4580,4580,4580,0
|
|
20240510,184100,472567269070,4580,4580,4580,4580,0
|
|
20240510,184000,472567269070,4580,4580,4580,4580,0
|
|
20240510,183900,472567269070,4580,4580,4580,4580,0
|
|
20240510,183800,472567269070,4580,4580,4580,4580,0
|
|
20240510,183700,472567269070,4580,4580,4580,4580,0
|
|
20240510,183600,472567269070,4580,4580,4580,4580,0
|
|
20240510,183500,472567269070,4580,4580,4580,4580,0
|
|
20240510,183400,472567269070,4580,4580,4580,4580,0
|
|
20240510,183300,472567269070,4580,4580,4580,4580,0
|
|
20240510,183200,472567269070,4580,4580,4580,4580,0
|
|
20240510,183100,472567269070,4580,4580,4580,4580,0
|
|
20240510,183000,472567269070,4580,4580,4580,4580,0
|
|
20240510,182900,472567269070,4580,4580,4580,4580,0
|
|
20240510,182800,472567269070,4580,4580,4580,4580,0
|
|
20240510,182700,472567269070,4580,4580,4580,4580,0
|
|
20240510,182600,472567269070,4580,4580,4580,4580,0
|
|
20240510,182500,472567269070,4580,4580,4580,4580,0
|
|
20240510,182400,472567269070,4580,4580,4580,4580,0
|
|
20240510,182300,472567269070,4580,4580,4580,4580,0
|
|
20240510,182200,472567269070,4580,4580,4580,4580,0
|
|
20240510,182100,472567269070,4580,4580,4580,4580,0
|
|
20240510,182000,472567269070,4580,4580,4580,4580,0
|
|
20240510,181900,472567269070,4580,4580,4580,4580,0
|
|
20240510,181800,472567269070,4580,4580,4580,4580,0
|
|
20240510,181700,472567269070,4580,4580,4580,4580,658569
|
|
20240510,181600,472567269070,4580,4580,4580,4580,0
|
|
20240510,181500,472567269070,4580,4580,4580,4580,0
|
|
20240510,181400,472567269070,4580,4580,4580,4580,0
|
|
20240510,181300,472567269070,4580,4580,4580,4580,0
|
|
20240510,181200,472567269070,4580,4580,4580,4580,0
|
|
20240510,181100,472567269070,4580,4580,4580,4580,0
|
|
20240510,181000,472567269070,4580,4580,4580,4580,0
|
|
20240510,180900,472567269070,4580,4580,4580,4580,0
|
|
20240510,180800,472567269070,4580,4580,4580,4580,0
|
|
20240510,180700,472567269070,4580,4580,4580,4580,0
|
|
20240510,180600,472567269070,4580,4580,4580,4580,0
|
|
20240510,180500,472567269070,4580,4580,4580,4580,0
|
|
20240510,180400,472567269070,4580,4580,4580,4580,0
|
|
20240510,180300,472567269070,4580,4580,4580,4580,0
|
|
20240510,180200,472567269070,4580,4580,4580,4580,0
|
|
20240510,180100,472567269070,4580,4580,4580,4580,0
|
|
20240510,180000,472567269070,4580,4580,4580,4580,0
|
|
20240510,175900,472567269070,4580,4580,4580,4580,0
|
|
20240510,175800,472567269070,4580,4580,4580,4580,0
|
|
20240510,175700,472567269070,4580,4580,4580,4580,0
|
|
20240510,175600,472567269070,4580,4580,4580,4580,0
|
|
20240510,175500,472567269070,4580,4580,4580,4580,0
|
|
20240510,175400,472567269070,4580,4580,4580,4580,0
|
|
20240510,175300,472567269070,4580,4580,4580,4580,0
|
|
20240510,175200,472567269070,4580,4580,4580,4580,0
|
|
20240510,175100,472567269070,4580,4580,4580,4580,0
|
|
20240510,175000,472567269070,4580,4580,4580,4580,0
|
|
20240510,174900,472567269070,4580,4580,4580,4580,0
|
|
20240510,174800,472567269070,4580,4580,4580,4580,0
|
|
20240510,174700,472567269070,4580,4580,4580,4580,658569
|
|
20240510,174600,472567269070,4580,4580,4580,4580,0
|
|
20240510,174500,472567269070,4580,4580,4580,4580,0
|
|
20240510,174400,472567269070,4580,4580,4580,4580,0
|
|
20240510,174300,472567269070,4580,4580,4580,4580,0
|
|
20240510,174200,472567269070,4580,4580,4580,4580,0
|
|
20240510,174100,472567269070,4580,4580,4580,4580,0
|
|
20240510,174000,472567269070,4580,4580,4580,4580,0
|
|
20240510,173900,472567269070,4580,4580,4580,4580,0
|
|
20240510,173800,472567269070,4580,4580,4580,4580,0
|
|
20240510,173700,472567269070,4580,4580,4580,4580,0
|
|
20240510,173600,472567269070,4580,4580,4580,4580,0
|
|
20240510,173500,472567269070,4580,4580,4580,4580,0
|
|
20240510,173400,472567269070,4580,4580,4580,4580,0
|
|
20240510,173300,472567269070,4580,4580,4580,4580,0
|
|
20240510,173200,472567269070,4580,4580,4580,4580,0
|
|
20240510,173100,472567269070,4580,4580,4580,4580,0
|
|
20240510,173000,472567269070,4580,4580,4580,4580,0
|
|
20240510,172900,472567269070,4580,4580,4580,4580,0
|
|
20240510,172800,472567269070,4580,4580,4580,4580,0
|
|
20240510,172700,472567269070,4580,4580,4580,4580,0
|
|
20240510,172600,472567269070,4580,4580,4580,4580,0
|
|
20240510,172500,472567269070,4580,4580,4580,4580,0
|
|
20240510,172400,472567269070,4580,4580,4580,4580,0
|
|
20240510,172300,472567269070,4580,4580,4580,4580,0
|
|
20240510,172200,472567269070,4580,4580,4580,4580,0
|
|
20240510,172100,472567269070,4580,4580,4580,4580,0
|
|
20240510,172000,472567269070,4580,4580,4580,4580,0
|
|
20240510,171900,472567269070,4580,4580,4580,4580,0
|
|
20240510,171800,472567269070,4580,4580,4580,4580,0
|
|
20240510,171700,472567269070,4580,4580,4580,4580,658569
|
|
20240510,171600,472567269070,4580,4580,4580,4580,0
|
|
20240510,171500,472567269070,4580,4580,4580,4580,0
|
|
20240510,171400,472567269070,4580,4580,4580,4580,0
|
|
20240510,171300,472567269070,4580,4580,4580,4580,0
|
|
20240510,171200,472567269070,4580,4580,4580,4580,0
|
|
20240510,171100,472567269070,4580,4580,4580,4580,0
|
|
20240510,171000,472567269070,4580,4580,4580,4580,0
|
|
20240510,170900,472567269070,4580,4580,4580,4580,0
|
|
20240510,170800,472567269070,4580,4580,4580,4580,0
|
|
20240510,170700,472567269070,4580,4580,4580,4580,0
|
|
20240510,170600,472567269070,4580,4580,4580,4580,0
|
|
20240510,170500,472567269070,4580,4580,4580,4580,0
|
|
20240510,170400,472567269070,4580,4580,4580,4580,0
|
|
20240510,170300,472567269070,4580,4580,4580,4580,0
|
|
20240510,170200,472567269070,4580,4580,4580,4580,0
|
|
20240510,170100,472567269070,4580,4580,4580,4580,0
|
|
20240510,170000,472567269070,4580,4580,4580,4580,0
|
|
20240510,165900,472567269070,4580,4580,4580,4580,0
|
|
20240510,165800,472567269070,4580,4580,4580,4580,0
|
|
20240510,165700,472567269070,4580,4580,4580,4580,0
|
|
20240510,165600,472567269070,4580,4580,4580,4580,0
|
|
20240510,165500,472567269070,4580,4580,4580,4580,0
|
|
20240510,165400,472567269070,4580,4580,4580,4580,0
|
|
20240510,165300,472567269070,4580,4580,4580,4580,0
|
|
20240510,165200,472567269070,4580,4580,4580,4580,0
|
|
20240510,165100,472567269070,4580,4580,4580,4580,0
|
|
20240510,165000,472567269070,4580,4580,4580,4580,0
|
|
20240510,164900,472567269070,4580,4580,4580,4580,0
|
|
20240510,164800,472567269070,4580,4580,4580,4580,0
|
|
20240510,164700,472567269070,4580,4580,4580,4580,658569
|
|
20240510,164600,472567269070,4580,4580,4580,4580,0
|
|
20240510,164500,472567269070,4580,4580,4580,4580,0
|
|
20240510,164400,472567269070,4580,4580,4580,4580,0
|
|
20240510,164300,472567269070,4580,4580,4580,4580,0
|
|
20240510,164200,472567269070,4580,4580,4580,4580,0
|
|
20240510,164100,472567269070,4580,4580,4580,4580,0
|
|
20240510,164000,472567269070,4580,4580,4580,4580,0
|
|
20240510,163900,472567269070,4580,4580,4580,4580,0
|
|
20240510,163800,472567269070,4580,4580,4580,4580,0
|
|
20240510,163700,472567269070,4580,4580,4580,4580,0
|
|
20240510,163600,472567269070,4580,4580,4580,4580,0
|
|
20240510,163500,472567269070,4580,4580,4580,4580,0
|
|
20240510,163400,472567269070,4580,4580,4580,4580,0
|
|
20240510,163300,472567269070,4580,4580,4580,4580,0
|
|
20240510,163200,472567269070,4580,4580,4580,4580,0
|
|
20240510,163100,472567269070,4580,4580,4580,4580,0
|
|
20240510,163000,472567269070,4580,4580,4580,4580,0
|
|
20240510,162900,472567269070,4580,4580,4580,4580,0
|
|
20240510,162800,472567269070,4580,4580,4580,4580,0
|
|
20240510,162700,472567269070,4580,4580,4580,4580,0
|
|
20240510,162600,472567269070,4580,4580,4580,4580,0
|
|
20240510,162500,472567269070,4580,4580,4580,4580,0
|
|
20240510,162400,472567269070,4580,4580,4580,4580,0
|
|
20240510,162300,472567269070,4580,4580,4580,4580,0
|
|
20240510,162200,472567269070,4580,4580,4580,4580,0
|
|
20240510,162100,472567269070,4580,4580,4580,4580,0
|
|
20240510,162000,472567269070,4580,4580,4580,4580,0
|
|
20240510,161900,472567269070,4580,4580,4580,4580,0
|
|
20240510,161800,472567269070,4580,4580,4580,4580,0
|
|
20240510,161700,472567269070,4580,4580,4580,4580,658569
|
|
20240510,161600,472567269070,4580,4580,4580,4580,0
|
|
20240510,161500,472567269070,4580,4580,4580,4580,0
|
|
20240510,161400,472567269070,4580,4580,4580,4580,0
|
|
20240510,161300,472567269070,4580,4580,4580,4580,0
|
|
20240510,161200,472567269070,4580,4580,4580,4580,0
|
|
20240510,161100,472567269070,4580,4580,4580,4580,0
|
|
20240510,161000,472567269070,4580,4580,4580,4580,0
|
|
20240510,160900,472567269070,4580,4580,4580,4580,0
|
|
20240510,160800,472567269070,4580,4580,4580,4580,0
|
|
20240510,160700,472567269070,4580,4580,4580,4580,0
|
|
20240510,160600,472567269070,4580,4580,4580,4580,0
|
|
20240510,160500,472567269070,4580,4580,4580,4580,0
|
|
20240510,160400,472567269070,4580,4580,4580,4580,0
|
|
20240510,160300,472567269070,4580,4580,4580,4580,0
|
|
20240510,160200,472567269070,4580,4580,4580,4580,0
|
|
20240510,160100,472567269070,4580,4580,4580,4580,0
|
|
20240510,160000,472567269070,4580,4580,4580,4580,0
|
|
20240510,155900,472567269070,4580,4580,4580,4580,0
|
|
20240510,155800,472567269070,4580,4580,4580,4580,0
|
|
20240510,155700,472567269070,4580,4580,4580,4580,0
|
|
20240510,155600,472567269070,4580,4580,4580,4580,0
|
|
20240510,155500,472567269070,4580,4580,4580,4580,0
|
|
20240510,155400,472567269070,4580,4580,4580,4580,0
|
|
20240510,155300,472567269070,4580,4580,4580,4580,0
|
|
20240510,155200,472567269070,4580,4580,4580,4580,0
|
|
20240510,155100,472567269070,4580,4580,4580,4580,0
|
|
20240510,155000,472567269070,4580,4580,4580,4580,0
|
|
20240510,154900,472567269070,4580,4580,4580,4580,0
|
|
20240510,154800,472567269070,4580,4580,4580,4580,0
|
|
20240510,154700,472567269070,4580,4580,4580,4580,658569
|
|
20240510,154600,472567269070,4580,4580,4580,4580,0
|
|
20240510,154500,472567269070,4580,4580,4580,4580,0
|
|
20240510,154400,472567269070,4580,4580,4580,4580,0
|
|
20240510,154300,472567269070,4580,4580,4580,4580,0
|
|
20240510,154200,472567269070,4580,4580,4580,4580,0
|
|
20240510,154100,472567269070,4580,4580,4580,4580,0
|
|
20240510,154000,472567269070,4580,4580,4580,4580,0
|
|
20240510,153900,472567269070,4580,4580,4580,4580,0
|
|
20240510,153800,472567269070,4580,4580,4580,4580,0
|
|
20240510,153700,472567269070,4580,4580,4580,4580,0
|
|
20240510,153600,472567269070,4580,4580,4580,4580,0
|
|
20240510,153500,472567269070,4580,4580,4580,4580,0
|
|
20240510,153400,472567269070,4580,4580,4580,4580,0
|
|
20240510,153300,472567269070,4580,4580,4580,4580,0
|
|
20240510,153200,472567269070,4580,4580,4580,4580,0
|
|
20240510,153100,472567269070,4580,4580,4580,4580,0
|
|
20240510,153000,472567269070,4580,4580,4580,4580,658569
|
|
20240510,152900,469551023050,4545,4545,4545,4545,0
|
|
20240510,152800,469551023050,4545,4545,4545,4545,0
|
|
20240510,152700,469551023050,4545,4545,4545,4545,0
|
|
20240510,152600,469551023050,4545,4545,4545,4545,0
|
|
20240510,152500,469551023050,4545,4545,4545,4545,0
|
|
20240510,152400,469551023050,4545,4545,4545,4545,0
|
|
20240510,152300,469551023050,4545,4545,4545,4545,0
|
|
20240510,152200,469551023050,4545,4545,4545,4545,0
|
|
20240510,152100,469551023050,4545,4545,4545,4545,0
|
|
20240510,152000,469551023050,4545,4545,4545,4545,0
|
|
20240510,151900,469551023050,4545,4550,4560,4540,336441
|
|
20240510,151800,468020067970,4550,4555,4560,4550,118174
|
|
20240510,151700,467481881850,4555,4565,4565,4555,85480
|
|
20240510,151600,467092187365,4560,4565,4570,4555,79824
|
|
20240510,151500,466728025265,4565,4570,4580,4560,80660
|
|
20240510,151400,466359521255,4565,4565,4580,4560,261755
|
|
20240510,151300,465163310150,4560,4560,4565,4555,70904
|
|
20240510,151200,464839978035,4560,4565,4570,4555,86381
|
|
20240510,151100,464445724245,4565,4555,4570,4550,74265
|
|
20240510,151000,464106830975,4550,4555,4560,4545,88173
|
|
20240510,150900,463705457605,4555,4560,4565,4550,59165
|
|
20240510,150800,463435763640,4560,4570,4570,4550,90463
|
|
20240510,150700,463023314625,4565,4580,4580,4565,48400
|
|
20240510,150600,462802136800,4575,4570,4580,4565,57471
|
|
20240510,150500,462539308790,4570,4560,4575,4555,100224
|
|
20240510,150400,462081963880,4560,4550,4565,4550,43571
|
|
20240510,150300,461883313215,4545,4535,4550,4530,158274
|
|
20240510,150200,461165364220,4530,4565,4570,4530,291181
|
|
20240510,150100,459841045745,4565,4565,4575,4565,60569
|
|
20240510,150000,459564424125,4565,4570,4575,4565,48719
|
|
20240510,145900,459341798270,4575,4580,4590,4570,77987
|
|
20240510,145800,458984697160,4575,4560,4585,4560,58241
|
|
20240510,145700,458718290440,4560,4565,4570,4550,242213
|
|
20240510,145600,457614135020,4565,4565,4570,4565,38664
|
|
20240510,145500,457437587300,4565,4575,4580,4565,64862
|
|
20240510,145400,457141066805,4575,4570,4575,4565,26489
|
|
20240510,145300,457020000080,4570,4565,4570,4565,63288
|
|
20240510,145200,456730849295,4570,4570,4575,4565,106797
|
|
20240510,145100,456242893035,4575,4585,4590,4570,77578
|
|
20240510,145000,455887792210,4590,4575,4590,4575,29287
|
|
20240510,144900,455753637120,4580,4575,4580,4570,40334
|
|
20240510,144800,455569131135,4570,4575,4580,4565,76890
|
|
20240510,144700,455217681705,4575,4585,4590,4570,100046
|
|
20240510,144600,454759761965,4580,4590,4600,4580,120765
|
|
20240510,144500,454205489045,4590,4565,4590,4560,122868
|
|
20240510,144400,453642984070,4565,4575,4580,4555,255166
|
|
20240510,144300,452478873955,4580,4590,4600,4575,177607
|
|
20240510,144200,451664212865,4595,4615,4635,4590,284584
|
|
20240510,144100,450353088300,4615,4645,4645,4610,387795
|
|
20240510,144000,448561532700,4645,4650,4655,4640,150028
|
|
20240510,143900,447864391860,4655,4665,4665,4640,174582
|
|
20240510,143800,447052213500,4660,4660,4665,4655,196114
|
|
20240510,143700,446138101915,4660,4645,4660,4640,164501
|
|
20240510,143600,445372589225,4645,4640,4650,4630,175740
|
|
20240510,143500,444556824560,4640,4640,4640,4620,158902
|
|
20240510,143400,443820816715,4635,4630,4640,4610,89524
|
|
20240510,143300,443406870340,4620,4660,4670,4620,444650
|
|
20240510,143200,441340076910,4655,4625,4660,4620,492413
|
|
20240510,143100,439052876315,4625,4610,4630,4605,87936
|
|
20240510,143000,438647231505,4610,4610,4615,4605,85962
|
|
20240510,142900,438251099565,4615,4610,4620,4610,50128
|
|
20240510,142800,438019755045,4610,4615,4620,4610,61042
|
|
20240510,142700,437738209245,4620,4600,4625,4600,93597
|
|
20240510,142600,437306843970,4600,4595,4650,4590,542724
|
|
20240510,142500,434796574595,4595,4600,4610,4590,41874
|
|
20240510,142400,434604032990,4610,4590,4610,4590,76476
|
|
20240510,142300,434252247085,4590,4605,4605,4590,75949
|
|
20240510,142200,433902949270,4605,4605,4615,4600,130196
|
|
20240510,142100,433303125350,4600,4580,4615,4580,251259
|
|
20240510,142000,432146853585,4580,4585,4590,4580,21710
|
|
20240510,141900,432047305775,4585,4570,4585,4570,22107
|
|
20240510,141800,431946125790,4570,4555,4575,4555,39041
|
|
20240510,141700,431767916585,4555,4570,4575,4555,109759
|
|
20240510,141600,431267208250,4565,4575,4580,4565,61371
|
|
20240510,141500,430986630420,4575,4585,4590,4565,77773
|
|
20240510,141400,430630958955,4585,4605,4605,4580,137374
|
|
20240510,141300,430000300335,4600,4615,4615,4595,119390
|
|
20240510,141200,429450502275,4615,4615,4620,4595,202592
|
|
20240510,141100,428516347380,4615,4585,4620,4585,356778
|
|
20240510,141000,426873122405,4585,4585,4595,4580,63372
|
|
20240510,140900,426582233880,4585,4585,4590,4575,78017
|
|
20240510,140800,426224548370,4580,4565,4585,4555,89138
|
|
20240510,140700,425817067505,4560,4570,4570,4555,115308
|
|
20240510,140600,425291121915,4570,4565,4570,4560,27507
|
|
20240510,140500,425165545270,4565,4570,4570,4560,31496
|
|
20240510,140400,425021749570,4575,4560,4575,4560,26273
|
|
20240510,140300,424901750825,4565,4565,4570,4560,36586
|
|
20240510,140200,424734745290,4570,4565,4570,4560,33590
|
|
20240510,140100,424581401580,4565,4585,4585,4565,60710
|
|
20240510,140000,424303685380,4585,4590,4595,4575,51725
|
|
20240510,135900,424066677720,4590,4590,4595,4565,51435
|
|
20240510,135800,423831151010,4590,4590,4615,4580,288745
|
|
20240510,135700,422503215890,4585,4585,4590,4580,13571
|
|
20240510,135600,422440976290,4580,4590,4590,4580,33581
|
|
20240510,135500,422286952290,4590,4570,4590,4565,100114
|
|
20240510,135400,421828660115,4570,4555,4570,4555,41454
|
|
20240510,135300,421639586185,4555,4570,4570,4555,100432
|
|
20240510,135200,421181451815,4570,4575,4580,4570,36428
|
|
20240510,135100,421014780180,4575,4580,4580,4575,19069
|
|
20240510,135000,420927508900,4575,4575,4580,4575,24442
|
|
20240510,134900,420815598140,4575,4580,4585,4575,15599
|
|
20240510,134800,420744145995,4580,4585,4585,4575,35069
|
|
20240510,134700,420583536235,4585,4575,4585,4570,31196
|
|
20240510,134600,420440736320,4575,4575,4580,4570,19563
|
|
20240510,134500,420351238630,4575,4575,4575,4570,19751
|
|
20240510,134400,420260899385,4570,4565,4575,4565,31017
|
|
20240510,134300,420119158475,4570,4565,4570,4560,19676
|
|
20240510,134200,420029277665,4565,4575,4575,4560,36719
|
|
20240510,134100,419861551140,4570,4575,4580,4570,20964
|
|
20240510,134000,419765692815,4570,4555,4575,4555,44866
|
|
20240510,133900,419560914240,4560,4560,4565,4555,41553
|
|
20240510,133800,419371493015,4560,4570,4575,4555,45703
|
|
20240510,133700,419162858645,4575,4575,4580,4570,56941
|
|
20240510,133600,418902481795,4570,4585,4590,4570,67598
|
|
20240510,133500,418592833520,4585,4605,4605,4585,67532
|
|
20240510,133400,418282634880,4605,4595,4605,4590,108010
|
|
20240510,133300,417786225970,4595,4585,4600,4580,68201
|
|
20240510,133200,417473011250,4585,4585,4620,4575,436037
|
|
20240510,133100,415467408550,4585,4585,4595,4580,186388
|
|
20240510,133000,414612165105,4585,4545,4585,4545,189737
|
|
20240510,132900,413746128945,4545,4535,4550,4530,78592
|
|
20240510,132800,413389333625,4535,4515,4540,4505,163156
|
|
20240510,132700,412651835565,4510,4520,4525,4510,127969
|
|
20240510,132600,412074093430,4525,4525,4530,4515,83102
|
|
20240510,132500,411698326395,4525,4515,4535,4510,124099
|
|
20240510,132400,411137719340,4515,4535,4540,4515,192784
|
|
20240510,132300,410265813270,4540,4560,4565,4535,65638
|
|
20240510,132200,409967074390,4560,4530,4565,4520,152515
|
|
20240510,132100,409274211265,4530,4550,4555,4525,207335
|
|
20240510,132000,408332429215,4555,4560,4560,4550,77758
|
|
20240510,131900,407978375650,4555,4560,4560,4555,14647
|
|
20240510,131800,407911617215,4555,4560,4560,4550,38450
|
|
20240510,131700,407736450390,4560,4555,4565,4555,42781
|
|
20240510,131600,407541454670,4560,4555,4560,4550,96093
|
|
20240510,131500,407103849495,4555,4560,4560,4550,47101
|
|
20240510,131400,406889307795,4555,4565,4570,4555,65717
|
|
20240510,131300,406589591570,4565,4570,4575,4560,36484
|
|
20240510,131200,406422923580,4570,4570,4575,4570,43300
|
|
20240510,131100,406225020570,4575,4575,4580,4570,49342
|
|
20240510,131000,405999336785,4570,4565,4575,4560,35656
|
|
20240510,130900,405836419855,4560,4570,4570,4560,18748
|
|
20240510,130800,405750831400,4565,4560,4570,4560,25130
|
|
20240510,130700,405636148005,4555,4560,4560,4555,31190
|
|
20240510,130600,405493998815,4555,4560,4560,4550,52410
|
|
20240510,130500,405255249300,4555,4570,4570,4555,91164
|
|
20240510,130400,404839589265,4570,4575,4575,4565,38569
|
|
20240510,130300,404663292030,4570,4575,4580,4570,24244
|
|
20240510,130200,404552374795,4570,4570,4575,4565,17055
|
|
20240510,130100,404474482300,4575,4565,4575,4560,31208
|
|
20240510,130000,404332062215,4565,4580,4585,4555,75930
|
|
20240510,125900,403985329490,4585,4585,4590,4580,76749
|
|
20240510,125800,403633377545,4590,4590,4595,4585,36643
|
|
20240510,125700,403465215795,4585,4590,4595,4585,48686
|
|
20240510,125600,403241819405,4590,4585,4595,4585,53439
|
|
20240510,125500,402996553225,4590,4560,4590,4555,50694
|
|
20240510,125400,402764480495,4560,4560,4565,4555,83262
|
|
20240510,125300,402385041415,4555,4555,4565,4550,181834
|
|
20240510,125200,401556898445,4555,4585,4585,4555,164218
|
|
20240510,125100,400806824805,4580,4580,4585,4580,49244
|
|
20240510,125000,400581231310,4580,4590,4590,4580,47074
|
|
20240510,124900,400365405540,4585,4585,4590,4585,44118
|
|
20240510,124800,400163113920,4585,4595,4595,4585,20690
|
|
20240510,124700,400068142185,4590,4600,4600,4585,86209
|
|
20240510,124600,399672412555,4600,4615,4615,4595,74546
|
|
20240510,124500,399329088720,4615,4620,4625,4610,79054
|
|
20240510,124400,398963916925,4615,4600,4620,4595,43582
|
|
20240510,124300,398763092705,4600,4590,4605,4590,37843
|
|
20240510,124200,398589036835,4600,4595,4600,4585,49193
|
|
20240510,124100,398363157435,4595,4595,4595,4590,19837
|
|
20240510,124000,398272074860,4595,4590,4595,4585,31027
|
|
20240510,123900,398129688570,4590,4580,4600,4580,58051
|
|
20240510,123800,397863386985,4580,4585,4590,4580,27685
|
|
20240510,123700,397736497535,4580,4585,4590,4580,34454
|
|
20240510,123600,397578536330,4585,4595,4595,4580,45268
|
|
20240510,123500,397370929950,4595,4600,4600,4585,80085
|
|
20240510,123400,397003249125,4600,4605,4605,4595,40595
|
|
20240510,123300,396816527050,4605,4590,4605,4590,57903
|
|
20240510,123200,396550418950,4590,4565,4595,4565,74229
|
|
20240510,123100,396210265580,4565,4570,4595,4555,268143
|
|
20240510,123000,394985910975,4575,4590,4610,4570,245118
|
|
20240510,122900,393861881240,4585,4610,4610,4585,173123
|
|
20240510,122800,393065868265,4610,4635,4640,4605,126939
|
|
20240510,122700,392478972170,4635,4655,4655,4630,84763
|
|
20240510,122600,392085498295,4650,4655,4655,4640,109004
|
|
20240510,122500,391578623555,4650,4665,4665,4640,207363
|
|
20240510,122400,390613626540,4665,4650,4665,4645,240065
|
|
20240510,122300,389495053015,4645,4620,4670,4620,476689
|
|
20240510,122200,387279809785,4620,4600,4625,4595,93855
|
|
20240510,122100,386846556365,4600,4605,4610,4600,44407
|
|
20240510,122000,386642091320,4605,4605,4610,4590,45799
|
|
20240510,121900,386431395955,4610,4600,4610,4595,55920
|
|
20240510,121800,386174067065,4600,4595,4600,4590,44105
|
|
20240510,121700,385971406645,4590,4590,4595,4575,83389
|
|
20240510,121600,385589080085,4590,4590,4595,4590,44993
|
|
20240510,121500,385382524155,4595,4595,4600,4590,54701
|
|
20240510,121400,385131270555,4600,4595,4600,4590,49438
|
|
20240510,121300,384904044255,4590,4595,4600,4590,38851
|
|
20240510,121200,384725513305,4600,4595,4600,4590,43503
|
|
20240510,121100,384525625095,4590,4600,4605,4590,57015
|
|
20240510,121000,384263624410,4605,4590,4605,4585,56442
|
|
20240510,120900,384004461015,4590,4575,4595,4575,54797
|
|
20240510,120800,383753397130,4580,4595,4595,4575,185440
|
|
20240510,120700,382903477710,4595,4595,4600,4585,93341
|
|
20240510,120600,382475011730,4595,4610,4610,4595,104420
|
|
20240510,120500,381994397980,4610,4620,4635,4605,59288
|
|
20240510,120400,381720795540,4630,4640,4640,4620,68270
|
|
20240510,120300,381404611870,4635,4635,4645,4620,107221
|
|
20240510,120200,380908052590,4635,4640,4645,4630,118994
|
|
20240510,120100,380356463650,4635,4625,4645,4615,141014
|
|
20240510,120000,379703816335,4625,4605,4625,4605,36268
|
|
20240510,115900,379536340660,4610,4585,4625,4585,91172
|
|
20240510,115800,379116584625,4585,4590,4595,4585,51207
|
|
20240510,115700,378881588425,4585,4590,4595,4585,50261
|
|
20240510,115600,378650842995,4590,4595,4600,4590,47584
|
|
20240510,115500,378432328960,4600,4600,4610,4585,86454
|
|
20240510,115400,378035114745,4595,4615,4620,4585,159432
|
|
20240510,115300,377302346740,4615,4600,4615,4600,43673
|
|
20240510,115200,377101276540,4605,4615,4620,4595,100811
|
|
20240510,115100,376637134835,4610,4635,4635,4610,118915
|
|
20240510,115000,376087677625,4635,4610,4665,4600,310577
|
|
20240510,114900,374644980300,4610,4595,4615,4585,105844
|
|
20240510,114800,374158657770,4595,4615,4620,4590,157033
|
|
20240510,114700,373435509925,4615,4630,4630,4615,65528
|
|
20240510,114600,373132704835,4630,4630,4630,4625,28305
|
|
20240510,114500,373001728205,4625,4635,4640,4620,71133
|
|
20240510,114400,372672156520,4640,4625,4645,4620,151890
|
|
20240510,114300,371968967305,4625,4635,4635,4620,106868
|
|
20240510,114200,371474521125,4630,4640,4640,4625,114529
|
|
20240510,114100,370944006150,4640,4635,4645,4630,76318
|
|
20240510,114000,370590150275,4640,4650,4655,4635,175379
|
|
20240510,113900,369774990415,4650,4655,4660,4635,175639
|
|
20240510,113800,368958381310,4660,4625,4665,4620,348650
|
|
20240510,113700,367339735210,4625,4630,4635,4620,110099
|
|
20240510,113600,366830198375,4630,4640,4640,4620,127288
|
|
20240510,113500,366240687525,4635,4625,4640,4625,113858
|
|
20240510,113400,365713019340,4630,4625,4645,4620,229917
|
|
20240510,113300,364647937820,4620,4615,4625,4615,95968
|
|
20240510,113200,364204464885,4615,4625,4625,4610,113611
|
|
20240510,113100,363679790810,4625,4615,4635,4610,221803
|
|
20240510,113000,362654620535,4615,4585,4615,4575,153707
|
|
20240510,112900,361948386115,4585,4600,4600,4580,95363
|
|
20240510,112800,361510616705,4600,4610,4620,4590,167598
|
|
20240510,112700,360739205765,4615,4605,4615,4595,177284
|
|
20240510,112600,359922334150,4605,4590,4605,4585,182026
|
|
20240510,112500,359085665055,4590,4560,4590,4560,137217
|
|
20240510,112400,358457447675,4565,4565,4565,4560,43673
|
|
20240510,112300,358258194395,4560,4565,4570,4555,44055
|
|
20240510,112200,358057141650,4565,4545,4570,4545,45276
|
|
20240510,112100,357851002405,4550,4565,4575,4545,75271
|
|
20240510,112000,357507739125,4570,4545,4575,4540,58748
|
|
20240510,111900,357239861915,4545,4550,4555,4530,169018
|
|
20240510,111800,356472631310,4550,4560,4560,4550,84068
|
|
20240510,111700,356089931990,4560,4565,4575,4555,84058
|
|
20240510,111600,355706153220,4565,4570,4570,4560,61877
|
|
20240510,111500,355423766535,4570,4585,4590,4565,190728
|
|
20240510,111400,354549913750,4590,4590,4595,4585,137508
|
|
20240510,111300,353918758270,4590,4570,4595,4570,177612
|
|
20240510,111200,353104132010,4570,4565,4575,4560,123434
|
|
20240510,111100,352540337435,4565,4545,4565,4545,95955
|
|
20240510,111000,352103151265,4555,4540,4560,4530,101982
|
|
20240510,110900,351640090445,4540,4545,4555,4530,132135
|
|
20240510,110800,351040478850,4545,4540,4570,4540,359515
|
|
20240510,110700,349403097105,4545,4530,4545,4515,472589
|
|
20240510,110600,347265132695,4530,4515,4535,4515,239337
|
|
20240510,110500,346181344825,4520,4550,4555,4510,474313
|
|
20240510,110400,344032790755,4555,4550,4570,4550,215793
|
|
20240510,110300,343049174390,4555,4575,4585,4550,257469
|
|
20240510,110200,341874054800,4575,4590,4590,4570,247431
|
|
20240510,110100,340740869660,4590,4590,4605,4585,160465
|
|
20240510,110000,340003778455,4585,4610,4610,4580,209238
|
|
20240510,105900,339043318255,4605,4600,4610,4600,61296
|
|
20240510,105800,338760978660,4600,4615,4620,4600,103264
|
|
20240510,105700,338284919190,4610,4620,4625,4595,123260
|
|
20240510,105600,337717126360,4620,4585,4640,4585,499868
|
|
20240510,105500,335408715125,4585,4595,4600,4580,181903
|
|
20240510,105400,334574017675,4585,4610,4620,4585,229920
|
|
20240510,105300,333515515300,4605,4620,4625,4560,753482
|
|
20240510,105200,330055878260,4620,4625,4635,4615,132649
|
|
20240510,105100,329442394070,4625,4655,4655,4610,263784
|
|
20240510,105000,328222968500,4650,4625,4665,4620,221749
|
|
20240510,104900,327192092570,4625,4650,4655,4610,377204
|
|
20240510,104800,325445261560,4650,4650,4655,4635,220244
|
|
20240510,104700,324422706930,4645,4675,4695,4640,323632
|
|
20240510,104600,322912990770,4680,4695,4710,4670,324887
|
|
20240510,104500,321389074760,4695,4705,4720,4690,497166
|
|
20240510,104400,319048918655,4700,4700,4715,4690,330056
|
|
20240510,104300,317496386765,4695,4670,4720,4670,672272
|
|
20240510,104200,314337430120,4675,4650,4685,4635,293041
|
|
20240510,104100,312972401800,4655,4670,4685,4650,198615
|
|
20240510,104000,312046485220,4665,4680,4700,4650,301788
|
|
20240510,103900,310632695820,4680,4720,4725,4670,388275
|
|
20240510,103800,308809757365,4720,4650,4725,4645,859471
|
|
20240510,103700,304779111995,4650,4615,4670,4605,409222
|
|
20240510,103600,302876525155,4610,4660,4660,4610,282798
|
|
20240510,103500,301566435175,4660,4625,4665,4620,479811
|
|
20240510,103400,299337184525,4625,4585,4630,4550,469524
|
|
20240510,103300,297187551100,4585,4635,4645,4585,346982
|
|
20240510,103200,295588621570,4645,4655,4665,4625,389231
|
|
20240510,103100,293779987970,4650,4620,4660,4580,494923
|
|
20240510,103000,291494449590,4625,4575,4630,4570,550391
|
|
20240510,102900,288961334610,4575,4610,4650,4570,900453
|
|
20240510,102800,284801848160,4610,4695,4700,4510,1493622
|
|
20240510,102700,277912469835,4695,4770,4785,4675,894485
|
|
20240510,102600,273685018085,4770,4795,4795,4720,779881
|
|
20240510,102500,269978435315,4795,4825,4835,4745,996445
|
|
20240510,102400,265208596655,4825,4755,4850,4705,1492666
|
|
20240510,102300,258068504780,4755,4715,4775,4715,1095780
|
|
20240510,102200,252859519675,4720,4740,4740,4675,936862
|
|
20240510,102100,248439154260,4740,4650,4750,4645,1049776
|
|
20240510,102000,243506858630,4650,4660,4675,4610,872225
|
|
20240510,101900,239454779240,4675,4615,4685,4610,1162167
|
|
20240510,101800,234046027095,4620,4560,4620,4555,636729
|
|
20240510,101700,231119156340,4555,4545,4585,4540,491411
|
|
20240510,101600,228875785940,4540,4540,4585,4535,872370
|
|
20240510,101500,224899479045,4535,4515,4555,4510,727252
|
|
20240510,101400,221602097100,4515,4480,4515,4470,594282
|
|
20240510,101300,218927484665,4485,4475,4495,4455,789636
|
|
20240510,101200,215389679510,4470,4550,4580,4455,1608356
|
|
20240510,101100,208152586910,4550,4560,4595,4545,975281
|
|
20240510,101000,203690746580,4560,4575,4595,4525,1300183
|
|
20240510,100900,197769496990,4565,4655,4665,4555,1929274
|
|
20240510,100800,188900894460,4660,4820,4840,4625,2483584
|
|
20240510,100700,177191942265,4815,4880,4900,4790,1512132
|
|
20240510,100600,169868581360,4885,4785,4890,4780,1570653
|
|
20240510,100500,162264595545,4785,4885,4890,4785,1719748
|
|
20240510,100400,153943780615,4885,4820,4895,4740,2969639
|
|
20240510,100300,139631681910,4820,4710,4840,4710,3952653
|
|
20240510,100200,120727553250,4705,4705,4705,4705,0
|
|
20240510,100100,120727553250,4705,4705,4705,4705,0
|
|
20240510,100000,120727553250,4705,4645,4705,4630,1972604
|
|
20240510,095900,111531656415,4650,4630,4670,4590,2240805
|
|
20240510,095800,101154393980,4630,4440,4635,4435,3004344
|
|
20240510,095700,87472182660,4445,4460,4495,4430,1382136
|
|
20240510,095600,81292358690,4460,4370,4460,4365,1306134
|
|
20240510,095500,75525648910,4370,4390,4400,4330,748162
|
|
20240510,095400,72263516520,4395,4370,4415,4370,1340898
|
|
20240510,095300,66369657480,4375,4335,4375,4325,825380
|
|
20240510,095200,62771730565,4335,4305,4350,4305,308612
|
|
20240510,095100,61433261985,4305,4300,4315,4295,211741
|
|
20240510,095000,60521816485,4295,4335,4345,4295,420946
|
|
20240510,094900,58701473365,4335,4355,4355,4320,465101
|
|
20240510,094800,56682819835,4355,4350,4360,4315,650816
|
|
20240510,094700,53861213810,4350,4305,4355,4300,1221341
|
|
20240510,094600,48570857080,4305,4290,4310,4285,317959
|
|
20240510,094500,47204595205,4290,4265,4290,4265,180315
|
|
20240510,094400,46433210320,4265,4300,4300,4250,419359
|
|
20240510,094300,44642404200,4300,4295,4310,4275,462661
|
|
20240510,094200,42654258145,4300,4300,4315,4260,510248
|
|
20240510,094100,40463414905,4300,4265,4300,4265,520189
|
|
20240510,094000,38231319590,4270,4260,4270,4250,301719
|
|
20240510,093900,36946536345,4260,4265,4275,4230,451741
|
|
20240510,093800,35022839100,4265,4235,4320,4235,1275433
|
|
20240510,093700,29560359840,4240,4205,4240,4200,316583
|
|
20240510,093600,28222359835,4200,4210,4210,4200,49560
|
|
20240510,093500,28014001825,4205,4185,4210,4185,61720
|
|
20240510,093400,27754909535,4185,4190,4200,4180,66014
|
|
20240510,093300,27478553395,4190,4195,4200,4190,58558
|
|
20240510,093200,27233005980,4195,4195,4205,4190,55749
|
|
20240510,093100,26998999755,4195,4205,4210,4180,130456
|
|
20240510,093000,26451869935,4210,4235,4240,4205,271754
|
|
20240510,092900,25304836260,4235,4195,4235,4190,285623
|
|
20240510,092800,24099978410,4195,4185,4195,4160,69282
|
|
20240510,092700,23810440755,4190,4195,4215,4185,228943
|
|
20240510,092600,22849073075,4190,4155,4190,4155,107278
|
|
20240510,092500,22401311495,4160,4140,4170,4135,118536
|
|
20240510,092400,21909057680,4140,4130,4140,4125,38985
|
|
20240510,092300,21747827650,4130,4105,4140,4100,122655
|
|
20240510,092200,21242499045,4105,4135,4135,4105,268387
|
|
20240510,092100,20137907870,4135,4145,4150,4130,56067
|
|
20240510,092000,19906103765,4145,4130,4150,4125,84425
|
|
20240510,091900,19557315610,4125,4125,4135,4125,91566
|
|
20240510,091800,19179317255,4125,4140,4140,4120,99346
|
|
20240510,091700,18769205935,4135,4130,4140,4115,301979
|
|
20240510,091600,17523115180,4130,4155,4155,4130,166370
|
|
20240510,091500,16834613970,4150,4140,4160,4140,75892
|
|
20240510,091400,16519641145,4140,4155,4160,4140,134979
|
|
20240510,091300,15959866645,4150,4165,4175,4150,105166
|
|
20240510,091200,15522328670,4170,4145,4180,4140,163029
|
|
20240510,091100,14844461515,4145,4180,4180,4145,235199
|
|
20240510,091000,13865637220,4175,4220,4225,4175,269592
|
|
20240510,090900,12734481820,4225,4265,4270,4215,239115
|
|
20240510,090800,11719053715,4255,4205,4260,4200,271216
|
|
20240510,090700,10572400745,4205,4225,4235,4205,215160
|
|
20240510,090600,9664372680,4225,4190,4230,4190,161991
|
|
20240510,090500,8982679000,4190,4180,4190,4170,106775
|
|
20240510,090400,8536071450,4175,4145,4185,4140,175746
|
|
20240510,090300,7806025000,4140,4160,4160,4125,267546
|
|
20240510,090200,6698100550,4145,4240,4260,4135,540979
|
|
20240510,090100,4431628380,4235,4260,4270,4220,456992
|
|
20240510,090000,2491325720,4255,4280,4285,4240,554510
|