597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185400,1409046420,3425,3425,3425,3425,1942
|
|
20240508,185300,1409046420,3425,3425,3425,3425,0
|
|
20240508,185200,1409046420,3425,3425,3425,3425,0
|
|
20240508,185100,1409046420,3425,3425,3425,3425,0
|
|
20240508,185000,1409046420,3425,3425,3425,3425,0
|
|
20240508,184900,1409046420,3425,3425,3425,3425,0
|
|
20240508,184800,1409046420,3425,3425,3425,3425,0
|
|
20240508,184700,1409046420,3425,3425,3425,3425,0
|
|
20240508,184600,1409046420,3425,3425,3425,3425,0
|
|
20240508,184500,1409046420,3425,3425,3425,3425,0
|
|
20240508,184400,1409046420,3425,3425,3425,3425,0
|
|
20240508,184300,1409046420,3425,3425,3425,3425,0
|
|
20240508,184200,1409046420,3425,3425,3425,3425,0
|
|
20240508,184100,1409046420,3425,3425,3425,3425,0
|
|
20240508,184000,1409046420,3425,3425,3425,3425,0
|
|
20240508,183900,1409046420,3425,3425,3425,3425,0
|
|
20240508,183800,1409046420,3425,3425,3425,3425,0
|
|
20240508,183700,1409046420,3425,3425,3425,3425,0
|
|
20240508,183600,1409046420,3425,3425,3425,3425,0
|
|
20240508,183500,1409046420,3425,3425,3425,3425,0
|
|
20240508,183400,1409046420,3425,3425,3425,3425,0
|
|
20240508,183300,1409046420,3425,3425,3425,3425,0
|
|
20240508,183200,1409046420,3425,3425,3425,3425,0
|
|
20240508,183100,1409046420,3425,3425,3425,3425,0
|
|
20240508,183000,1409046420,3425,3425,3425,3425,0
|
|
20240508,182900,1409046420,3425,3425,3425,3425,0
|
|
20240508,182800,1409046420,3425,3425,3425,3425,0
|
|
20240508,182700,1409046420,3425,3425,3425,3425,0
|
|
20240508,182600,1409046420,3425,3425,3425,3425,0
|
|
20240508,182500,1409046420,3425,3425,3425,3425,0
|
|
20240508,182400,1409046420,3425,3425,3425,3425,1942
|
|
20240508,182300,1409046420,3425,3425,3425,3425,0
|
|
20240508,182200,1409046420,3425,3425,3425,3425,0
|
|
20240508,182100,1409046420,3425,3425,3425,3425,0
|
|
20240508,182000,1409046420,3425,3425,3425,3425,0
|
|
20240508,181900,1409046420,3425,3425,3425,3425,0
|
|
20240508,181800,1409046420,3425,3425,3425,3425,0
|
|
20240508,181700,1409046420,3425,3425,3425,3425,0
|
|
20240508,181600,1409046420,3425,3425,3425,3425,0
|
|
20240508,181500,1409046420,3425,3425,3425,3425,0
|
|
20240508,181400,1409046420,3425,3425,3425,3425,0
|
|
20240508,181300,1409046420,3425,3425,3425,3425,0
|
|
20240508,181200,1409046420,3425,3425,3425,3425,0
|
|
20240508,181100,1409046420,3425,3425,3425,3425,0
|
|
20240508,181000,1409046420,3425,3425,3425,3425,0
|
|
20240508,180900,1409046420,3425,3425,3425,3425,0
|
|
20240508,180800,1409046420,3425,3425,3425,3425,0
|
|
20240508,180700,1409046420,3425,3425,3425,3425,0
|
|
20240508,180600,1409046420,3425,3425,3425,3425,0
|
|
20240508,180500,1409046420,3425,3425,3425,3425,0
|
|
20240508,180400,1409046420,3425,3425,3425,3425,0
|
|
20240508,180300,1409046420,3425,3425,3425,3425,0
|
|
20240508,180200,1409046420,3425,3425,3425,3425,0
|
|
20240508,180100,1409046420,3425,3425,3425,3425,0
|
|
20240508,180000,1409046420,3425,3425,3425,3425,0
|
|
20240508,175900,1409046420,3425,3425,3425,3425,0
|
|
20240508,175800,1409046420,3425,3425,3425,3425,0
|
|
20240508,175700,1409046420,3425,3425,3425,3425,0
|
|
20240508,175600,1409046420,3425,3425,3425,3425,0
|
|
20240508,175500,1409046420,3425,3425,3425,3425,0
|
|
20240508,175400,1409046420,3425,3425,3425,3425,1942
|
|
20240508,175300,1409046420,3425,3425,3425,3425,0
|
|
20240508,175200,1409046420,3425,3425,3425,3425,0
|
|
20240508,175100,1409046420,3425,3425,3425,3425,0
|
|
20240508,175000,1409046420,3425,3425,3425,3425,0
|
|
20240508,174900,1409046420,3425,3425,3425,3425,0
|
|
20240508,174800,1409046420,3425,3425,3425,3425,0
|
|
20240508,174700,1409046420,3425,3425,3425,3425,0
|
|
20240508,174600,1409046420,3425,3425,3425,3425,0
|
|
20240508,174500,1409046420,3425,3425,3425,3425,0
|
|
20240508,174400,1409046420,3425,3425,3425,3425,0
|
|
20240508,174300,1409046420,3425,3425,3425,3425,0
|
|
20240508,174200,1409046420,3425,3425,3425,3425,0
|
|
20240508,174100,1409046420,3425,3425,3425,3425,0
|
|
20240508,174000,1409046420,3425,3425,3425,3425,0
|
|
20240508,173900,1409046420,3425,3425,3425,3425,0
|
|
20240508,173800,1409046420,3425,3425,3425,3425,0
|
|
20240508,173700,1409046420,3425,3425,3425,3425,0
|
|
20240508,173600,1409046420,3425,3425,3425,3425,0
|
|
20240508,173500,1409046420,3425,3425,3425,3425,0
|
|
20240508,173400,1409046420,3425,3425,3425,3425,0
|
|
20240508,173300,1409046420,3425,3425,3425,3425,0
|
|
20240508,173200,1409046420,3425,3425,3425,3425,0
|
|
20240508,173100,1409046420,3425,3425,3425,3425,0
|
|
20240508,173000,1409046420,3425,3425,3425,3425,0
|
|
20240508,172900,1409046420,3425,3425,3425,3425,0
|
|
20240508,172800,1409046420,3425,3425,3425,3425,0
|
|
20240508,172700,1409046420,3425,3425,3425,3425,0
|
|
20240508,172600,1409046420,3425,3425,3425,3425,0
|
|
20240508,172500,1409046420,3425,3425,3425,3425,0
|
|
20240508,172400,1409046420,3425,3425,3425,3425,1942
|
|
20240508,172300,1409046420,3425,3425,3425,3425,0
|
|
20240508,172200,1409046420,3425,3425,3425,3425,0
|
|
20240508,172100,1409046420,3425,3425,3425,3425,0
|
|
20240508,172000,1409046420,3425,3425,3425,3425,0
|
|
20240508,171900,1409046420,3425,3425,3425,3425,0
|
|
20240508,171800,1409046420,3425,3425,3425,3425,0
|
|
20240508,171700,1409046420,3425,3425,3425,3425,0
|
|
20240508,171600,1409046420,3425,3425,3425,3425,0
|
|
20240508,171500,1409046420,3425,3425,3425,3425,0
|
|
20240508,171400,1409046420,3425,3425,3425,3425,0
|
|
20240508,171300,1409046420,3425,3425,3425,3425,0
|
|
20240508,171200,1409046420,3425,3425,3425,3425,0
|
|
20240508,171100,1409046420,3425,3425,3425,3425,0
|
|
20240508,171000,1409046420,3425,3425,3425,3425,0
|
|
20240508,170900,1409046420,3425,3425,3425,3425,0
|
|
20240508,170800,1409046420,3425,3425,3425,3425,0
|
|
20240508,170700,1409046420,3425,3425,3425,3425,0
|
|
20240508,170600,1409046420,3425,3425,3425,3425,0
|
|
20240508,170500,1409046420,3425,3425,3425,3425,0
|
|
20240508,170400,1409046420,3425,3425,3425,3425,0
|
|
20240508,170300,1409046420,3425,3425,3425,3425,0
|
|
20240508,170200,1409046420,3425,3425,3425,3425,0
|
|
20240508,170100,1409046420,3425,3425,3425,3425,0
|
|
20240508,170000,1409046420,3425,3425,3425,3425,0
|
|
20240508,165900,1409046420,3425,3425,3425,3425,0
|
|
20240508,165800,1409046420,3425,3425,3425,3425,0
|
|
20240508,165700,1409046420,3425,3425,3425,3425,0
|
|
20240508,165600,1409046420,3425,3425,3425,3425,0
|
|
20240508,165500,1409046420,3425,3425,3425,3425,0
|
|
20240508,165400,1409046420,3425,3425,3425,3425,1942
|
|
20240508,165300,1409046420,3425,3425,3425,3425,0
|
|
20240508,165200,1409046420,3425,3425,3425,3425,0
|
|
20240508,165100,1409046420,3425,3425,3425,3425,0
|
|
20240508,165000,1409046420,3425,3425,3425,3425,0
|
|
20240508,164900,1409046420,3425,3425,3425,3425,0
|
|
20240508,164800,1409046420,3425,3425,3425,3425,0
|
|
20240508,164700,1409046420,3425,3425,3425,3425,0
|
|
20240508,164600,1409046420,3425,3425,3425,3425,0
|
|
20240508,164500,1409046420,3425,3425,3425,3425,0
|
|
20240508,164400,1409046420,3425,3425,3425,3425,0
|
|
20240508,164300,1409046420,3425,3425,3425,3425,0
|
|
20240508,164200,1409046420,3425,3425,3425,3425,0
|
|
20240508,164100,1409046420,3425,3425,3425,3425,0
|
|
20240508,164000,1409046420,3425,3425,3425,3425,0
|
|
20240508,163900,1409046420,3425,3425,3425,3425,0
|
|
20240508,163800,1409046420,3425,3425,3425,3425,0
|
|
20240508,163700,1409046420,3425,3425,3425,3425,0
|
|
20240508,163600,1409046420,3425,3425,3425,3425,0
|
|
20240508,163500,1409046420,3425,3425,3425,3425,0
|
|
20240508,163400,1409046420,3425,3425,3425,3425,0
|
|
20240508,163300,1409046420,3425,3425,3425,3425,0
|
|
20240508,163200,1409046420,3425,3425,3425,3425,0
|
|
20240508,163100,1409046420,3425,3425,3425,3425,0
|
|
20240508,163000,1409046420,3425,3425,3425,3425,0
|
|
20240508,162900,1409046420,3425,3425,3425,3425,0
|
|
20240508,162800,1409046420,3425,3425,3425,3425,0
|
|
20240508,162700,1409046420,3425,3425,3425,3425,0
|
|
20240508,162600,1409046420,3425,3425,3425,3425,0
|
|
20240508,162500,1409046420,3425,3425,3425,3425,0
|
|
20240508,162400,1409046420,3425,3425,3425,3425,1942
|
|
20240508,162300,1409046420,3425,3425,3425,3425,0
|
|
20240508,162200,1409046420,3425,3425,3425,3425,0
|
|
20240508,162100,1409046420,3425,3425,3425,3425,0
|
|
20240508,162000,1409046420,3425,3425,3425,3425,0
|
|
20240508,161900,1409046420,3425,3425,3425,3425,0
|
|
20240508,161800,1409046420,3425,3425,3425,3425,0
|
|
20240508,161700,1409046420,3425,3425,3425,3425,0
|
|
20240508,161600,1409046420,3425,3425,3425,3425,0
|
|
20240508,161500,1409046420,3425,3425,3425,3425,0
|
|
20240508,161400,1409046420,3425,3425,3425,3425,0
|
|
20240508,161300,1409046420,3425,3425,3425,3425,0
|
|
20240508,161200,1409046420,3425,3425,3425,3425,0
|
|
20240508,161100,1409046420,3425,3425,3425,3425,0
|
|
20240508,161000,1409046420,3425,3425,3425,3425,0
|
|
20240508,160900,1409046420,3425,3425,3425,3425,0
|
|
20240508,160800,1409046420,3425,3425,3425,3425,0
|
|
20240508,160700,1409046420,3425,3425,3425,3425,0
|
|
20240508,160600,1409046420,3425,3425,3425,3425,0
|
|
20240508,160500,1409046420,3425,3425,3425,3425,0
|
|
20240508,160400,1409046420,3425,3425,3425,3425,0
|
|
20240508,160300,1409046420,3425,3425,3425,3425,0
|
|
20240508,160200,1409046420,3425,3425,3425,3425,0
|
|
20240508,160100,1409046420,3425,3425,3425,3425,0
|
|
20240508,160000,1409046420,3425,3425,3425,3425,0
|
|
20240508,155900,1409046420,3425,3425,3425,3425,0
|
|
20240508,155800,1409046420,3425,3425,3425,3425,0
|
|
20240508,155700,1409046420,3425,3425,3425,3425,0
|
|
20240508,155600,1409046420,3425,3425,3425,3425,0
|
|
20240508,155500,1409046420,3425,3425,3425,3425,0
|
|
20240508,155400,1409046420,3425,3425,3425,3425,1942
|
|
20240508,155300,1409046420,3425,3425,3425,3425,0
|
|
20240508,155200,1409046420,3425,3425,3425,3425,0
|
|
20240508,155100,1409046420,3425,3425,3425,3425,0
|
|
20240508,155000,1409046420,3425,3425,3425,3425,0
|
|
20240508,154900,1409046420,3425,3425,3425,3425,0
|
|
20240508,154800,1409046420,3425,3425,3425,3425,0
|
|
20240508,154700,1409046420,3425,3425,3425,3425,0
|
|
20240508,154600,1409046420,3425,3425,3425,3425,0
|
|
20240508,154500,1409046420,3425,3425,3425,3425,0
|
|
20240508,154400,1409046420,3425,3425,3425,3425,0
|
|
20240508,154300,1409046420,3425,3425,3425,3425,0
|
|
20240508,154200,1409046420,3425,3425,3425,3425,0
|
|
20240508,154100,1409046420,3425,3425,3425,3425,0
|
|
20240508,154000,1409046420,3425,3425,3425,3425,0
|
|
20240508,153900,1409046420,3425,3425,3425,3425,0
|
|
20240508,153800,1409046420,3425,3425,3425,3425,0
|
|
20240508,153700,1409046420,3425,3425,3425,3425,0
|
|
20240508,153600,1409046420,3425,3425,3425,3425,0
|
|
20240508,153500,1409046420,3425,3425,3425,3425,0
|
|
20240508,153400,1409046420,3425,3425,3425,3425,0
|
|
20240508,153300,1409046420,3425,3425,3425,3425,0
|
|
20240508,153200,1409046420,3425,3425,3425,3425,0
|
|
20240508,153100,1409046420,3425,3425,3425,3425,0
|
|
20240508,153000,1409046420,3425,3425,3425,3425,1942
|
|
20240508,152900,1402395070,3425,3425,3425,3425,0
|
|
20240508,152800,1402395070,3425,3425,3425,3425,0
|
|
20240508,152700,1402395070,3425,3425,3425,3425,0
|
|
20240508,152600,1402395070,3425,3425,3425,3425,0
|
|
20240508,152500,1402395070,3425,3425,3425,3425,0
|
|
20240508,152400,1402395070,3425,3425,3425,3425,0
|
|
20240508,152300,1402395070,3425,3425,3425,3425,0
|
|
20240508,152200,1402395070,3425,3425,3425,3425,0
|
|
20240508,152100,1402395070,3425,3425,3425,3425,0
|
|
20240508,152000,1402395070,3425,3425,3425,3425,0
|
|
20240508,151900,1402395070,3425,3420,3425,3420,2853
|
|
20240508,151800,1392632640,3415,3425,3425,3415,4704
|
|
20240508,151700,1376543925,3425,3420,3425,3420,708
|
|
20240508,151600,1374119355,3420,3420,3425,3420,1691
|
|
20240508,151500,1368336065,3425,3415,3425,3415,191
|
|
20240508,151400,1367682780,3425,3425,3425,3420,16
|
|
20240508,151300,1367627985,3420,3420,3425,3415,3677
|
|
20240508,151200,1355055475,3425,3425,3430,3425,1765
|
|
20240508,151100,1349010295,3420,3420,3425,3420,178
|
|
20240508,151000,1348401500,3420,3420,3425,3415,2492
|
|
20240508,150900,1339884200,3425,3420,3425,3410,7483
|
|
20240508,150800,1314323200,3420,3415,3420,3415,5503
|
|
20240508,150700,1295527940,3420,3420,3420,3410,1062
|
|
20240508,150600,1291896010,3420,3420,3420,3415,2512
|
|
20240508,150500,1283314970,3420,3420,3420,3415,1150
|
|
20240508,150400,1279387695,3415,3420,3420,3415,102
|
|
20240508,150300,1279038860,3425,3420,3425,3420,83
|
|
20240508,150200,1278754985,3425,3415,3425,3415,1255
|
|
20240508,150100,1274467310,3415,3415,3415,3415,298
|
|
20240508,150000,1273449640,3420,3415,3420,3415,134
|
|
20240508,145900,1272991685,3420,3420,3420,3420,3
|
|
20240508,145800,1272981425,3420,3415,3420,3415,1130
|
|
20240508,145700,1269121825,3415,3425,3425,3415,1198
|
|
20240508,145600,1265025750,3425,3425,3425,3425,0
|
|
20240508,145500,1265025750,3425,3420,3425,3420,223
|
|
20240508,145400,1264263040,3425,3425,3425,3425,3
|
|
20240508,145300,1264252765,3425,3425,3425,3425,39
|
|
20240508,145200,1264119190,3425,3420,3425,3420,225
|
|
20240508,145100,1263349685,3425,3425,3425,3425,11
|
|
20240508,145000,1263312010,3425,3415,3425,3415,43
|
|
20240508,144900,1263165135,3425,3425,3425,3425,334
|
|
20240508,144800,1262021185,3425,3425,3425,3425,27
|
|
20240508,144700,1261928710,3425,3425,3425,3425,1254
|
|
20240508,144600,1257633760,3400,3425,3425,3400,25003
|
|
20240508,144500,1172543820,3425,3425,3425,3425,0
|
|
20240508,144400,1172543820,3425,3425,3425,3425,0
|
|
20240508,144300,1172543820,3425,3420,3425,3420,160
|
|
20240508,144200,1171996610,3420,3420,3420,3420,8
|
|
20240508,144100,1171969250,3415,3420,3420,3415,1973
|
|
20240508,144000,1165224790,3425,3425,3425,3425,55
|
|
20240508,143900,1165036415,3425,3425,3425,3425,2
|
|
20240508,143800,1165029565,3425,3425,3425,3420,135
|
|
20240508,143700,1164567355,3425,3420,3425,3420,437
|
|
20240508,143600,1163072315,3420,3425,3425,3420,365
|
|
20240508,143500,1161824005,3420,3420,3420,3420,900
|
|
20240508,143400,1158746005,3425,3425,3425,3425,0
|
|
20240508,143300,1158746005,3425,3425,3425,3425,168
|
|
20240508,143200,1158170605,3425,3425,3425,3425,82
|
|
20240508,143100,1157889755,3430,3425,3430,3425,50
|
|
20240508,143000,1157718465,3425,3425,3425,3425,10
|
|
20240508,142900,1157684215,3425,3415,3425,3415,126
|
|
20240508,142800,1157252865,3415,3415,3415,3415,0
|
|
20240508,142700,1157252865,3415,3425,3425,3415,582
|
|
20240508,142600,1155265315,3415,3420,3420,3415,381
|
|
20240508,142500,1153963765,3420,3420,3420,3420,428
|
|
20240508,142400,1152500005,3430,3430,3430,3430,0
|
|
20240508,142300,1152500005,3430,3430,3430,3430,0
|
|
20240508,142200,1152500005,3430,3430,3430,3430,0
|
|
20240508,142100,1152500005,3430,3430,3430,3430,5
|
|
20240508,142000,1152482855,3430,3430,3430,3430,0
|
|
20240508,141900,1152482855,3430,3430,3430,3430,621
|
|
20240508,141800,1150352825,3430,3430,3430,3430,3100
|
|
20240508,141700,1139719825,3430,3425,3430,3425,18
|
|
20240508,141600,1139658165,3425,3425,3425,3425,300
|
|
20240508,141500,1138630665,3420,3420,3420,3420,171
|
|
20240508,141400,1138045845,3425,3425,3425,3425,500
|
|
20240508,141300,1136333345,3420,3425,3430,3420,118
|
|
20240508,141200,1135929160,3430,3420,3430,3415,2000
|
|
20240508,141100,1129094040,3430,3430,3430,3430,2
|
|
20240508,141000,1129087180,3415,3410,3415,3410,699
|
|
20240508,140900,1126703540,3415,3420,3420,3415,1174
|
|
20240508,140800,1122694040,3425,3430,3430,3420,15
|
|
20240508,140700,1122642625,3420,3420,3430,3415,1566
|
|
20240508,140600,1117294555,3425,3420,3425,3420,6
|
|
20240508,140500,1117274020,3430,3430,3430,3430,0
|
|
20240508,140400,1117274020,3430,3430,3430,3430,0
|
|
20240508,140300,1117274020,3430,3420,3430,3415,605
|
|
20240508,140200,1115206760,3430,3420,3430,3420,648
|
|
20240508,140100,1112990580,3420,3420,3420,3420,2
|
|
20240508,140000,1112983740,3415,3415,3415,3415,0
|
|
20240508,135900,1112983740,3415,3415,3415,3415,0
|
|
20240508,135800,1112983740,3415,3420,3420,3415,20
|
|
20240508,135700,1112915390,3425,3425,3425,3425,0
|
|
20240508,135600,1112915390,3425,3410,3425,3410,6
|
|
20240508,135500,1112894915,3425,3425,3425,3425,200
|
|
20240508,135400,1112209915,3425,3425,3425,3410,124
|
|
20240508,135300,1111786925,3425,3415,3425,3405,404
|
|
20240508,135200,1110411260,3425,3420,3425,3405,20127
|
|
20240508,135100,1041808035,3420,3420,3420,3420,0
|
|
20240508,135000,1041808035,3420,3420,3420,3420,1599
|
|
20240508,134900,1036339455,3425,3425,3425,3425,0
|
|
20240508,134800,1036339455,3425,3425,3425,3425,47
|
|
20240508,134700,1036178480,3420,3415,3420,3415,1813
|
|
20240508,134600,1029987020,3415,3420,3420,3415,8981
|
|
20240508,134500,999298860,3420,3420,3420,3420,10
|
|
20240508,134400,999264660,3420,3420,3420,3420,1069
|
|
20240508,134300,995608680,3425,3425,3425,3425,331
|
|
20240508,134200,994475005,3430,3430,3430,3430,68
|
|
20240508,134100,994241765,3430,3430,3430,3430,29
|
|
20240508,134000,994142295,3425,3425,3425,3425,400
|
|
20240508,133900,992772295,3430,3430,3430,3430,27
|
|
20240508,133800,992679685,3430,3430,3430,3430,0
|
|
20240508,133700,992679685,3430,3430,3430,3430,0
|
|
20240508,133600,992679685,3430,3435,3435,3430,2
|
|
20240508,133500,992672820,3430,3430,3430,3430,2
|
|
20240508,133400,992665960,3430,3430,3430,3430,242
|
|
20240508,133300,991835900,3430,3430,3430,3430,1486
|
|
20240508,133200,986738920,3430,3430,3430,3430,0
|
|
20240508,133100,986738920,3430,3430,3430,3430,91
|
|
20240508,133000,986426790,3425,3430,3430,3425,1075
|
|
20240508,132900,982739790,3430,3430,3430,3425,678
|
|
20240508,132800,980417350,3425,3425,3425,3425,0
|
|
20240508,132700,980417350,3425,3425,3425,3425,136
|
|
20240508,132600,979951550,3425,3425,3425,3425,489
|
|
20240508,132500,978276725,3425,3425,3425,3425,0
|
|
20240508,132400,978276725,3425,3425,3425,3425,0
|
|
20240508,132300,978276725,3425,3425,3425,3425,619
|
|
20240508,132200,976156650,3430,3430,3430,3430,30
|
|
20240508,132100,976053750,3425,3425,3425,3425,50
|
|
20240508,132000,975882500,3430,3430,3430,3430,20
|
|
20240508,131900,975813900,3430,3430,3430,3430,0
|
|
20240508,131800,975813900,3430,3430,3430,3430,100
|
|
20240508,131700,975470900,3430,3425,3430,3425,146
|
|
20240508,131600,974970210,3425,3425,3425,3425,5
|
|
20240508,131500,974953085,3425,3425,3425,3425,216
|
|
20240508,131400,974213285,3420,3420,3420,3420,0
|
|
20240508,131300,974213285,3420,3420,3420,3420,1218
|
|
20240508,131200,970047725,3420,3420,3420,3420,1
|
|
20240508,131100,970044305,3425,3425,3425,3425,106
|
|
20240508,131000,969681255,3430,3425,3430,3425,11
|
|
20240508,130900,969643545,3420,3420,3420,3420,20
|
|
20240508,130800,969575145,3420,3420,3420,3420,36
|
|
20240508,130700,969452025,3420,3420,3420,3420,102
|
|
20240508,130600,969103185,3425,3425,3425,3425,131
|
|
20240508,130500,968654510,3420,3420,3420,3420,0
|
|
20240508,130400,968654510,3420,3420,3420,3420,0
|
|
20240508,130300,968654510,3420,3420,3420,3420,0
|
|
20240508,130200,968654510,3420,3420,3420,3420,25
|
|
20240508,130100,968569010,3425,3425,3425,3425,0
|
|
20240508,130000,968569010,3425,3425,3425,3425,1028
|
|
20240508,125900,965048110,3425,3425,3425,3425,0
|
|
20240508,125800,965048110,3425,3425,3425,3425,3
|
|
20240508,125700,965037835,3425,3425,3425,3425,29
|
|
20240508,125600,964938510,3420,3420,3420,3420,0
|
|
20240508,125500,964938510,3420,3420,3420,3420,374
|
|
20240508,125400,963659430,3420,3425,3425,3420,5235
|
|
20240508,125300,945755715,3425,3425,3425,3425,1210
|
|
20240508,125200,941611465,3430,3430,3430,3430,39
|
|
20240508,125100,941477695,3430,3430,3430,3430,1100
|
|
20240508,125000,937704695,3430,3430,3430,3430,0
|
|
20240508,124900,937704695,3430,3430,3430,3430,50
|
|
20240508,124800,937533195,3430,3430,3430,3430,956
|
|
20240508,124700,934254115,3430,3435,3435,3430,4015
|
|
20240508,124600,920464725,3440,3440,3440,3440,1
|
|
20240508,124500,920461285,3440,3440,3440,3440,100
|
|
20240508,124400,920117285,3440,3440,3440,3440,0
|
|
20240508,124300,920117285,3440,3440,3440,3440,0
|
|
20240508,124200,920117285,3440,3435,3440,3435,2
|
|
20240508,124100,920110410,3435,3435,3435,3435,0
|
|
20240508,124000,920110410,3435,3435,3435,3435,185
|
|
20240508,123900,919474935,3435,3435,3435,3435,86
|
|
20240508,123800,919179525,3440,3440,3440,3440,0
|
|
20240508,123700,919179525,3440,3435,3440,3435,592
|
|
20240508,123600,917145995,3440,3435,3440,3435,54
|
|
20240508,123500,916960495,3435,3435,3435,3435,500
|
|
20240508,123400,915242995,3435,3435,3435,3435,0
|
|
20240508,123300,915242995,3435,3435,3435,3435,100
|
|
20240508,123200,914899495,3435,3435,3435,3435,1000
|
|
20240508,123100,911464495,3435,3435,3435,3435,10
|
|
20240508,123000,911430145,3435,3435,3435,3435,1295
|
|
20240508,122900,906981820,3435,3435,3435,3435,0
|
|
20240508,122800,906981820,3435,3435,3435,3435,100
|
|
20240508,122700,906638320,3435,3435,3435,3435,0
|
|
20240508,122600,906638320,3435,3430,3435,3430,474
|
|
20240508,122500,905012380,3430,3430,3430,3430,100
|
|
20240508,122400,904669380,3435,3430,3435,3430,1215
|
|
20240508,122300,900496230,3430,3430,3430,3430,0
|
|
20240508,122200,900496230,3430,3430,3430,3430,0
|
|
20240508,122100,900496230,3430,3430,3430,3430,1
|
|
20240508,122000,900492800,3430,3430,3430,3430,0
|
|
20240508,121900,900492800,3430,3430,3430,3430,0
|
|
20240508,121800,900492800,3430,3430,3430,3430,2460
|
|
20240508,121700,892055000,3430,3430,3430,3430,0
|
|
20240508,121600,892055000,3430,3430,3430,3430,764
|
|
20240508,121500,889434480,3430,3430,3430,3430,1685
|
|
20240508,121400,883654930,3430,3435,3435,3430,1649
|
|
20240508,121300,877998855,3425,3425,3425,3425,40
|
|
20240508,121200,877861855,3435,3435,3435,3435,2
|
|
20240508,121100,877854985,3430,3430,3430,3430,555
|
|
20240508,121000,875951335,3430,3425,3430,3425,1131
|
|
20240508,120900,872072080,3425,3425,3425,3425,0
|
|
20240508,120800,872072080,3425,3430,3430,3425,602
|
|
20240508,120700,870007230,3430,3430,3430,3430,0
|
|
20240508,120600,870007230,3430,3435,3435,3430,1800
|
|
20240508,120500,863832730,3440,3435,3440,3435,101
|
|
20240508,120400,863485790,3430,3430,3430,3430,63
|
|
20240508,120300,863269700,3430,3430,3430,3430,1
|
|
20240508,120200,863266270,3440,3440,3440,3440,0
|
|
20240508,120100,863266270,3440,3440,3440,3440,0
|
|
20240508,120000,863266270,3440,3440,3440,3440,2
|
|
20240508,115900,863259390,3430,3430,3430,3430,0
|
|
20240508,115800,863259390,3430,3430,3430,3430,0
|
|
20240508,115700,863259390,3430,3430,3430,3430,109
|
|
20240508,115600,862885520,3430,3430,3430,3430,20
|
|
20240508,115500,862816920,3430,3440,3440,3430,3090
|
|
20240508,115400,852188460,3435,3435,3435,3435,18
|
|
20240508,115300,852126630,3430,3430,3430,3430,30
|
|
20240508,115200,852023730,3440,3440,3440,3440,35
|
|
20240508,115100,851903330,3440,3435,3440,3435,31
|
|
20240508,115000,851796695,3440,3440,3440,3440,0
|
|
20240508,114900,851796695,3440,3440,3440,3440,5
|
|
20240508,114800,851779495,3440,3440,3440,3440,0
|
|
20240508,114700,851779495,3440,3440,3440,3440,0
|
|
20240508,114600,851779495,3440,3440,3440,3440,80
|
|
20240508,114500,851504295,3440,3440,3440,3440,1
|
|
20240508,114400,851500855,3440,3435,3440,3435,82
|
|
20240508,114300,851219175,3435,3435,3435,3435,0
|
|
20240508,114200,851219175,3435,3435,3435,3435,60
|
|
20240508,114100,851013075,3440,3435,3440,3435,353
|
|
20240508,114000,849800510,3440,3425,3440,3420,6654
|
|
20240508,113900,827038985,3430,3435,3435,3430,4299
|
|
20240508,113800,812286960,3440,3440,3440,3440,32
|
|
20240508,113700,812176880,3440,3440,3440,3440,55
|
|
20240508,113600,811987680,3440,3440,3440,3440,1
|
|
20240508,113500,811984240,3440,3435,3440,3435,1370
|
|
20240508,113400,807271495,3440,3440,3440,3440,0
|
|
20240508,113300,807271495,3440,3440,3440,3440,4
|
|
20240508,113200,807257735,3430,3435,3435,3430,1232
|
|
20240508,113100,803026065,3440,3440,3440,3440,10
|
|
20240508,113000,802991665,3440,3435,3440,3435,3660
|
|
20240508,112900,790419555,3435,3435,3435,3435,45
|
|
20240508,112800,790264980,3435,3435,3435,3435,237
|
|
20240508,112700,789450885,3435,3435,3435,3435,2
|
|
20240508,112600,789444015,3435,3430,3435,3430,92
|
|
20240508,112500,789128145,3430,3430,3430,3430,0
|
|
20240508,112400,789128145,3430,3430,3430,3430,392
|
|
20240508,112300,787783585,3430,3430,3430,3430,435
|
|
20240508,112200,786291535,3430,3430,3430,3430,50
|
|
20240508,112100,786120035,3430,3425,3430,3425,321
|
|
20240508,112000,785019010,3425,3425,3425,3425,200
|
|
20240508,111900,784334010,3425,3425,3425,3425,40
|
|
20240508,111800,784197010,3425,3425,3425,3425,0
|
|
20240508,111700,784197010,3425,3425,3425,3425,0
|
|
20240508,111600,784197010,3425,3425,3425,3425,600
|
|
20240508,111500,782142010,3430,3430,3430,3430,1
|
|
20240508,111400,782138580,3425,3430,3430,3425,785
|
|
20240508,111300,779449940,3425,3425,3425,3425,90
|
|
20240508,111200,779141690,3425,3435,3435,3425,93
|
|
20240508,111100,778823155,3435,3435,3435,3435,1
|
|
20240508,111000,778819720,3435,3430,3435,3430,3
|
|
20240508,110900,778809420,3430,3430,3430,3430,1
|
|
20240508,110800,778805990,3425,3425,3425,3425,0
|
|
20240508,110700,778805990,3425,3430,3430,3425,4574
|
|
20240508,110600,763117235,3430,3430,3430,3430,0
|
|
20240508,110500,763117235,3430,3430,3430,3430,0
|
|
20240508,110400,763117235,3430,3435,3435,3430,17719
|
|
20240508,110300,702340770,3435,3435,3435,3435,0
|
|
20240508,110200,702340770,3435,3435,3435,3435,3515
|
|
20240508,110100,690266745,3435,3435,3435,3435,2
|
|
20240508,110000,690259875,3440,3440,3440,3440,2335
|
|
20240508,105900,682227475,3440,3440,3440,3440,0
|
|
20240508,105800,682227475,3440,3440,3440,3440,500
|
|
20240508,105700,680507475,3435,3435,3435,3435,0
|
|
20240508,105600,680507475,3435,3440,3440,3435,1212
|
|
20240508,105500,676338260,3440,3440,3445,3440,102
|
|
20240508,105400,675987375,3440,3440,3440,3440,20
|
|
20240508,105300,675918575,3440,3445,3445,3440,298
|
|
20240508,105200,674893405,3445,3445,3445,3445,0
|
|
20240508,105100,674893405,3445,3445,3445,3445,0
|
|
20240508,105000,674893405,3445,3445,3445,3445,0
|
|
20240508,104900,674893405,3445,3445,3445,3445,3004
|
|
20240508,104800,664544625,3445,3445,3445,3445,0
|
|
20240508,104700,664544625,3445,3440,3445,3440,44
|
|
20240508,104600,664393065,3445,3440,3445,3435,126
|
|
20240508,104500,663959995,3440,3445,3445,3440,4587
|
|
20240508,104400,648162380,3445,3445,3445,3445,1005
|
|
20240508,104300,644700155,3445,3450,3450,3445,743
|
|
20240508,104200,642140515,3450,3450,3450,3450,474
|
|
20240508,104100,640505215,3455,3455,3455,3455,55
|
|
20240508,104000,640315190,3455,3460,3460,3455,919
|
|
20240508,103900,637135695,3460,3440,3465,3440,38292
|
|
20240508,103800,504871630,3440,3440,3445,3440,1011
|
|
20240508,103700,501393785,3440,3440,3440,3440,796
|
|
20240508,103600,498655545,3440,3440,3440,3440,0
|
|
20240508,103500,498655545,3440,3440,3440,3435,333
|
|
20240508,103400,497510135,3440,3435,3440,3435,1321
|
|
20240508,103300,492972450,3435,3435,3435,3435,4741
|
|
20240508,103200,476687115,3435,3430,3435,3430,51
|
|
20240508,103100,476512180,3435,3430,3435,3425,301
|
|
20240508,103000,475481235,3425,3425,3425,3425,0
|
|
20240508,102900,475481235,3425,3425,3425,3425,0
|
|
20240508,102800,475481235,3425,3425,3425,3425,950
|
|
20240508,102700,472227485,3425,3425,3425,3425,10
|
|
20240508,102600,472193235,3425,3430,3430,3425,286
|
|
20240508,102500,471213575,3430,3430,3430,3430,0
|
|
20240508,102400,471213575,3430,3430,3430,3430,0
|
|
20240508,102300,471213575,3430,3430,3430,3430,1172
|
|
20240508,102200,467193615,3425,3430,3430,3425,900
|
|
20240508,102100,464106620,3430,3425,3430,3425,531
|
|
20240508,102000,462287790,3425,3425,3425,3425,588
|
|
20240508,101900,460273890,3430,3430,3430,3430,379
|
|
20240508,101800,458973920,3430,3430,3430,3430,135
|
|
20240508,101700,458510870,3430,3430,3430,3425,379
|
|
20240508,101600,457212615,3425,3430,3430,3420,135
|
|
20240508,101500,456750740,3420,3420,3430,3420,1161
|
|
20240508,101400,452780100,3420,3425,3430,3420,3000
|
|
20240508,101300,442515590,3425,3425,3425,3425,0
|
|
20240508,101200,442515590,3425,3425,3425,3425,4
|
|
20240508,101100,442501890,3430,3430,3430,3430,2
|
|
20240508,101000,442495030,3425,3430,3430,3425,2498
|
|
20240508,100900,433930390,3430,3430,3430,3430,528
|
|
20240508,100800,432119350,3430,3430,3430,3430,601
|
|
20240508,100700,430057920,3430,3430,3430,3430,8
|
|
20240508,100600,430030480,3430,3430,3430,3430,107
|
|
20240508,100500,429663470,3430,3435,3435,3430,371
|
|
20240508,100400,428389335,3435,3435,3435,3435,500
|
|
20240508,100300,426671835,3425,3435,3435,3425,6
|
|
20240508,100200,426651265,3435,3435,3435,3435,3362
|
|
20240508,100100,415102795,3435,3425,3435,3425,2000
|
|
20240508,100000,408240020,3430,3420,3430,3415,670
|
|
20240508,095900,405949125,3415,3415,3415,3415,0
|
|
20240508,095800,405949125,3415,3415,3415,3415,0
|
|
20240508,095700,405949125,3415,3425,3425,3415,5943
|
|
20240508,095600,385627615,3425,3435,3435,3425,2170
|
|
20240508,095500,378194610,3435,3425,3435,3425,4001
|
|
20240508,095400,364478710,3420,3420,3420,3420,1
|
|
20240508,095300,364475290,3425,3425,3425,3425,1145
|
|
20240508,095200,360553665,3425,3420,3425,3420,275
|
|
20240508,095100,359611810,3430,3420,3430,3420,745
|
|
20240508,095000,357059920,3415,3425,3425,3415,6300
|
|
20240508,094900,335530810,3420,3420,3425,3420,952
|
|
20240508,094800,332274720,3420,3420,3430,3415,414
|
|
20240508,094700,330859090,3420,3435,3435,3415,11468
|
|
20240508,094600,291599375,3435,3435,3435,3435,4
|
|
20240508,094500,291585635,3435,3435,3435,3435,3
|
|
20240508,094400,291575330,3435,3435,3435,3435,2
|
|
20240508,094300,291568460,3435,3435,3435,3435,103
|
|
20240508,094200,291214655,3435,3435,3435,3430,191
|
|
20240508,094100,290558820,3435,3430,3435,3430,445
|
|
20240508,094000,289031970,3440,3440,3440,3435,634
|
|
20240508,093900,286852510,3440,3430,3440,3425,1543
|
|
20240508,093800,281559750,3430,3430,3430,3425,1366
|
|
20240508,093700,276876960,3430,3435,3435,3430,1700
|
|
20240508,093600,271045445,3440,3435,3440,3430,176
|
|
20240508,093500,270440395,3435,3435,3435,3435,364
|
|
20240508,093400,269190055,3435,3435,3435,3435,360
|
|
20240508,093300,267953455,3435,3430,3435,3430,72
|
|
20240508,093200,267706490,3435,3430,3435,3430,154
|
|
20240508,093100,267178180,3425,3435,3435,3425,451
|
|
20240508,093000,265631810,3435,3435,3435,3435,350
|
|
20240508,092900,264429560,3430,3425,3430,3420,1663
|
|
20240508,092800,258733725,3425,3425,3425,3425,1359
|
|
20240508,092700,254079150,3425,3425,3425,3425,152
|
|
20240508,092600,253558550,3425,3425,3430,3425,1886
|
|
20240508,092500,247098965,3425,3435,3435,3425,2560
|
|
20240508,092400,238318460,3435,3435,3435,3435,2293
|
|
20240508,092300,230442005,3440,3440,3440,3440,300
|
|
20240508,092200,229410005,3440,3450,3450,3440,1709
|
|
20240508,092100,223530935,3445,3445,3445,3445,700
|
|
20240508,092000,221119435,3445,3450,3450,3445,1243
|
|
20240508,091900,216837090,3450,3455,3455,3445,2450
|
|
20240508,091800,208391085,3445,3445,3445,3445,1062
|
|
20240508,091700,204732495,3445,3440,3445,3440,800
|
|
20240508,091600,201977495,3440,3450,3455,3440,2834
|
|
20240508,091500,192206480,3450,3450,3455,3450,11276
|
|
20240508,091400,153304275,3445,3445,3445,3440,8502
|
|
20240508,091300,124014945,3445,3440,3445,3440,1788
|
|
20240508,091200,117864215,3445,3445,3445,3440,3987
|
|
20240508,091100,104136550,3445,3445,3445,3445,205
|
|
20240508,091000,103430325,3440,3440,3440,3440,1082
|
|
20240508,090900,99708245,3440,3445,3445,3440,2788
|
|
20240508,090800,90106335,3445,3445,3450,3440,3868
|
|
20240508,090700,76773510,3445,3440,3450,3440,5048
|
|
20240508,090600,59390100,3435,3435,3440,3435,2993
|
|
20240508,090500,49095870,3430,3435,3435,3430,3468
|
|
20240508,090400,37199730,3435,3440,3440,3435,378
|
|
20240508,090300,35900290,3440,3435,3440,3430,524
|
|
20240508,090200,34100480,3430,3445,3445,3430,651
|
|
20240508,090100,31860050,3430,3445,3445,3430,2988
|
|
20240508,090000,21594005,3440,3445,3445,3440,6275
|