625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192200,473344405,3575,3575,3575,3575,1058
|
|
20240508,192100,473344405,3575,3575,3575,3575,0
|
|
20240508,192000,473344405,3575,3575,3575,3575,0
|
|
20240508,191900,473344405,3575,3575,3575,3575,0
|
|
20240508,191800,473344405,3575,3575,3575,3575,0
|
|
20240508,191700,473344405,3575,3575,3575,3575,0
|
|
20240508,191600,473344405,3575,3575,3575,3575,0
|
|
20240508,191500,473344405,3575,3575,3575,3575,0
|
|
20240508,191400,473344405,3575,3575,3575,3575,0
|
|
20240508,191300,473344405,3575,3575,3575,3575,0
|
|
20240508,191200,473344405,3575,3575,3575,3575,0
|
|
20240508,191100,473344405,3575,3575,3575,3575,0
|
|
20240508,191000,473344405,3575,3575,3575,3575,0
|
|
20240508,190900,473344405,3575,3575,3575,3575,0
|
|
20240508,190800,473344405,3575,3575,3575,3575,0
|
|
20240508,190700,473344405,3575,3575,3575,3575,0
|
|
20240508,190600,473344405,3575,3575,3575,3575,0
|
|
20240508,190500,473344405,3575,3575,3575,3575,0
|
|
20240508,190400,473344405,3575,3575,3575,3575,0
|
|
20240508,190300,473344405,3575,3575,3575,3575,0
|
|
20240508,190200,473344405,3575,3575,3575,3575,0
|
|
20240508,190100,473344405,3575,3575,3575,3575,0
|
|
20240508,190000,473344405,3575,3575,3575,3575,0
|
|
20240508,185900,473344405,3575,3575,3575,3575,0
|
|
20240508,185800,473344405,3575,3575,3575,3575,0
|
|
20240508,185700,473344405,3575,3575,3575,3575,0
|
|
20240508,185600,473344405,3575,3575,3575,3575,0
|
|
20240508,185500,473344405,3575,3575,3575,3575,0
|
|
20240508,185400,473344405,3575,3575,3575,3575,0
|
|
20240508,185300,473344405,3575,3575,3575,3575,0
|
|
20240508,185200,473344405,3575,3575,3575,3575,1058
|
|
20240508,185100,473344405,3575,3575,3575,3575,0
|
|
20240508,185000,473344405,3575,3575,3575,3575,0
|
|
20240508,184900,473344405,3575,3575,3575,3575,0
|
|
20240508,184800,473344405,3575,3575,3575,3575,0
|
|
20240508,184700,473344405,3575,3575,3575,3575,0
|
|
20240508,184600,473344405,3575,3575,3575,3575,0
|
|
20240508,184500,473344405,3575,3575,3575,3575,0
|
|
20240508,184400,473344405,3575,3575,3575,3575,0
|
|
20240508,184300,473344405,3575,3575,3575,3575,0
|
|
20240508,184200,473344405,3575,3575,3575,3575,0
|
|
20240508,184100,473344405,3575,3575,3575,3575,0
|
|
20240508,184000,473344405,3575,3575,3575,3575,0
|
|
20240508,183900,473344405,3575,3575,3575,3575,0
|
|
20240508,183800,473344405,3575,3575,3575,3575,0
|
|
20240508,183700,473344405,3575,3575,3575,3575,0
|
|
20240508,183600,473344405,3575,3575,3575,3575,0
|
|
20240508,183500,473344405,3575,3575,3575,3575,0
|
|
20240508,183400,473344405,3575,3575,3575,3575,0
|
|
20240508,183300,473344405,3575,3575,3575,3575,0
|
|
20240508,183200,473344405,3575,3575,3575,3575,0
|
|
20240508,183100,473344405,3575,3575,3575,3575,0
|
|
20240508,183000,473344405,3575,3575,3575,3575,0
|
|
20240508,182900,473344405,3575,3575,3575,3575,0
|
|
20240508,182800,473344405,3575,3575,3575,3575,0
|
|
20240508,182700,473344405,3575,3575,3575,3575,0
|
|
20240508,182600,473344405,3575,3575,3575,3575,0
|
|
20240508,182500,473344405,3575,3575,3575,3575,0
|
|
20240508,182400,473344405,3575,3575,3575,3575,0
|
|
20240508,182300,473344405,3575,3575,3575,3575,0
|
|
20240508,182200,473344405,3575,3575,3575,3575,1058
|
|
20240508,182100,473344405,3575,3575,3575,3575,0
|
|
20240508,182000,473344405,3575,3575,3575,3575,0
|
|
20240508,181900,473344405,3575,3575,3575,3575,0
|
|
20240508,181800,473344405,3575,3575,3575,3575,0
|
|
20240508,181700,473344405,3575,3575,3575,3575,0
|
|
20240508,181600,473344405,3575,3575,3575,3575,0
|
|
20240508,181500,473344405,3575,3575,3575,3575,0
|
|
20240508,181400,473344405,3575,3575,3575,3575,0
|
|
20240508,181300,473344405,3575,3575,3575,3575,0
|
|
20240508,181200,473344405,3575,3575,3575,3575,0
|
|
20240508,181100,473344405,3575,3575,3575,3575,0
|
|
20240508,181000,473344405,3575,3575,3575,3575,0
|
|
20240508,180900,473344405,3575,3575,3575,3575,0
|
|
20240508,180800,473344405,3575,3575,3575,3575,0
|
|
20240508,180700,473344405,3575,3575,3575,3575,0
|
|
20240508,180600,473344405,3575,3575,3575,3575,0
|
|
20240508,180500,473344405,3575,3575,3575,3575,0
|
|
20240508,180400,473344405,3575,3575,3575,3575,0
|
|
20240508,180300,473344405,3575,3575,3575,3575,0
|
|
20240508,180200,473344405,3575,3575,3575,3575,0
|
|
20240508,180100,473344405,3575,3575,3575,3575,0
|
|
20240508,180000,473344405,3575,3575,3575,3575,0
|
|
20240508,175900,473344405,3575,3575,3575,3575,0
|
|
20240508,175800,473344405,3575,3575,3575,3575,0
|
|
20240508,175700,473344405,3575,3575,3575,3575,0
|
|
20240508,175600,473344405,3575,3575,3575,3575,0
|
|
20240508,175500,473344405,3575,3575,3575,3575,0
|
|
20240508,175400,473344405,3575,3575,3575,3575,0
|
|
20240508,175300,473344405,3575,3575,3575,3575,0
|
|
20240508,175200,473344405,3575,3575,3575,3575,1058
|
|
20240508,175100,473344405,3575,3575,3575,3575,0
|
|
20240508,175000,473344405,3575,3575,3575,3575,0
|
|
20240508,174900,473344405,3575,3575,3575,3575,0
|
|
20240508,174800,473344405,3575,3575,3575,3575,0
|
|
20240508,174700,473344405,3575,3575,3575,3575,0
|
|
20240508,174600,473344405,3575,3575,3575,3575,0
|
|
20240508,174500,473344405,3575,3575,3575,3575,0
|
|
20240508,174400,473344405,3575,3575,3575,3575,0
|
|
20240508,174300,473344405,3575,3575,3575,3575,0
|
|
20240508,174200,473344405,3575,3575,3575,3575,0
|
|
20240508,174100,473344405,3575,3575,3575,3575,0
|
|
20240508,174000,473344405,3575,3575,3575,3575,0
|
|
20240508,173900,473344405,3575,3575,3575,3575,0
|
|
20240508,173800,473344405,3575,3575,3575,3575,0
|
|
20240508,173700,473344405,3575,3575,3575,3575,0
|
|
20240508,173600,473344405,3575,3575,3575,3575,0
|
|
20240508,173500,473344405,3575,3575,3575,3575,0
|
|
20240508,173400,473344405,3575,3575,3575,3575,0
|
|
20240508,173300,473344405,3575,3575,3575,3575,0
|
|
20240508,173200,473344405,3575,3575,3575,3575,0
|
|
20240508,173100,473344405,3575,3575,3575,3575,0
|
|
20240508,173000,473344405,3575,3575,3575,3575,0
|
|
20240508,172900,473344405,3575,3575,3575,3575,0
|
|
20240508,172800,473344405,3575,3575,3575,3575,0
|
|
20240508,172700,473344405,3575,3575,3575,3575,0
|
|
20240508,172600,473344405,3575,3575,3575,3575,0
|
|
20240508,172500,473344405,3575,3575,3575,3575,0
|
|
20240508,172400,473344405,3575,3575,3575,3575,0
|
|
20240508,172300,473344405,3575,3575,3575,3575,0
|
|
20240508,172200,473344405,3575,3575,3575,3575,1058
|
|
20240508,172100,473344405,3575,3575,3575,3575,0
|
|
20240508,172000,473344405,3575,3575,3575,3575,0
|
|
20240508,171900,473344405,3575,3575,3575,3575,0
|
|
20240508,171800,473344405,3575,3575,3575,3575,0
|
|
20240508,171700,473344405,3575,3575,3575,3575,0
|
|
20240508,171600,473344405,3575,3575,3575,3575,0
|
|
20240508,171500,473344405,3575,3575,3575,3575,0
|
|
20240508,171400,473344405,3575,3575,3575,3575,0
|
|
20240508,171300,473344405,3575,3575,3575,3575,0
|
|
20240508,171200,473344405,3575,3575,3575,3575,0
|
|
20240508,171100,473344405,3575,3575,3575,3575,0
|
|
20240508,171000,473344405,3575,3575,3575,3575,0
|
|
20240508,170900,473344405,3575,3575,3575,3575,0
|
|
20240508,170800,473344405,3575,3575,3575,3575,0
|
|
20240508,170700,473344405,3575,3575,3575,3575,0
|
|
20240508,170600,473344405,3575,3575,3575,3575,0
|
|
20240508,170500,473344405,3575,3575,3575,3575,0
|
|
20240508,170400,473344405,3575,3575,3575,3575,0
|
|
20240508,170300,473344405,3575,3575,3575,3575,0
|
|
20240508,170200,473344405,3575,3575,3575,3575,0
|
|
20240508,170100,473344405,3575,3575,3575,3575,0
|
|
20240508,170000,473344405,3575,3575,3575,3575,0
|
|
20240508,165900,473344405,3575,3575,3575,3575,0
|
|
20240508,165800,473344405,3575,3575,3575,3575,0
|
|
20240508,165700,473344405,3575,3575,3575,3575,0
|
|
20240508,165600,473344405,3575,3575,3575,3575,0
|
|
20240508,165500,473344405,3575,3575,3575,3575,0
|
|
20240508,165400,473344405,3575,3575,3575,3575,0
|
|
20240508,165300,473344405,3575,3575,3575,3575,0
|
|
20240508,165200,473344405,3575,3575,3575,3575,1058
|
|
20240508,165100,473344405,3575,3575,3575,3575,0
|
|
20240508,165000,473344405,3575,3575,3575,3575,0
|
|
20240508,164900,473344405,3575,3575,3575,3575,0
|
|
20240508,164800,473344405,3575,3575,3575,3575,0
|
|
20240508,164700,473344405,3575,3575,3575,3575,0
|
|
20240508,164600,473344405,3575,3575,3575,3575,0
|
|
20240508,164500,473344405,3575,3575,3575,3575,0
|
|
20240508,164400,473344405,3575,3575,3575,3575,0
|
|
20240508,164300,473344405,3575,3575,3575,3575,0
|
|
20240508,164200,473344405,3575,3575,3575,3575,0
|
|
20240508,164100,473344405,3575,3575,3575,3575,0
|
|
20240508,164000,473344405,3575,3575,3575,3575,0
|
|
20240508,163900,473344405,3575,3575,3575,3575,0
|
|
20240508,163800,473344405,3575,3575,3575,3575,0
|
|
20240508,163700,473344405,3575,3575,3575,3575,0
|
|
20240508,163600,473344405,3575,3575,3575,3575,0
|
|
20240508,163500,473344405,3575,3575,3575,3575,0
|
|
20240508,163400,473344405,3575,3575,3575,3575,0
|
|
20240508,163300,473344405,3575,3575,3575,3575,0
|
|
20240508,163200,473344405,3575,3575,3575,3575,0
|
|
20240508,163100,473344405,3575,3575,3575,3575,0
|
|
20240508,163000,473344405,3575,3575,3575,3575,0
|
|
20240508,162900,473344405,3575,3575,3575,3575,0
|
|
20240508,162800,473344405,3575,3575,3575,3575,0
|
|
20240508,162700,473344405,3575,3575,3575,3575,0
|
|
20240508,162600,473344405,3575,3575,3575,3575,0
|
|
20240508,162500,473344405,3575,3575,3575,3575,0
|
|
20240508,162400,473344405,3575,3575,3575,3575,0
|
|
20240508,162300,473344405,3575,3575,3575,3575,0
|
|
20240508,162200,473344405,3575,3575,3575,3575,1058
|
|
20240508,162100,473344405,3575,3575,3575,3575,0
|
|
20240508,162000,473344405,3575,3575,3575,3575,0
|
|
20240508,161900,473344405,3575,3575,3575,3575,0
|
|
20240508,161800,473344405,3575,3575,3575,3575,0
|
|
20240508,161700,473344405,3575,3575,3575,3575,0
|
|
20240508,161600,473344405,3575,3575,3575,3575,0
|
|
20240508,161500,473344405,3575,3575,3575,3575,0
|
|
20240508,161400,473344405,3575,3575,3575,3575,0
|
|
20240508,161300,473344405,3575,3575,3575,3575,0
|
|
20240508,161200,473344405,3575,3575,3575,3575,0
|
|
20240508,161100,473344405,3575,3575,3575,3575,0
|
|
20240508,161000,473344405,3575,3575,3575,3575,0
|
|
20240508,160900,473344405,3575,3575,3575,3575,0
|
|
20240508,160800,473344405,3575,3575,3575,3575,0
|
|
20240508,160700,473344405,3575,3575,3575,3575,0
|
|
20240508,160600,473344405,3575,3575,3575,3575,0
|
|
20240508,160500,473344405,3575,3575,3575,3575,0
|
|
20240508,160400,473344405,3575,3575,3575,3575,0
|
|
20240508,160300,473344405,3575,3575,3575,3575,0
|
|
20240508,160200,473344405,3575,3575,3575,3575,0
|
|
20240508,160100,473344405,3575,3575,3575,3575,0
|
|
20240508,160000,473344405,3575,3575,3575,3575,0
|
|
20240508,155900,473344405,3575,3575,3575,3575,0
|
|
20240508,155800,473344405,3575,3575,3575,3575,0
|
|
20240508,155700,473344405,3575,3575,3575,3575,0
|
|
20240508,155600,473344405,3575,3575,3575,3575,0
|
|
20240508,155500,473344405,3575,3575,3575,3575,0
|
|
20240508,155400,473344405,3575,3575,3575,3575,0
|
|
20240508,155300,473344405,3575,3575,3575,3575,0
|
|
20240508,155200,473344405,3575,3575,3575,3575,1058
|
|
20240508,155100,473344405,3575,3575,3575,3575,0
|
|
20240508,155000,473344405,3575,3575,3575,3575,0
|
|
20240508,154900,473344405,3575,3575,3575,3575,0
|
|
20240508,154800,473344405,3575,3575,3575,3575,0
|
|
20240508,154700,473344405,3575,3575,3575,3575,0
|
|
20240508,154600,473344405,3575,3575,3575,3575,0
|
|
20240508,154500,473344405,3575,3575,3575,3575,0
|
|
20240508,154400,473344405,3575,3575,3575,3575,0
|
|
20240508,154300,473344405,3575,3575,3575,3575,0
|
|
20240508,154200,473344405,3575,3575,3575,3575,0
|
|
20240508,154100,473344405,3575,3575,3575,3575,0
|
|
20240508,154000,473344405,3575,3575,3575,3575,0
|
|
20240508,153900,473344405,3575,3575,3575,3575,0
|
|
20240508,153800,473344405,3575,3575,3575,3575,0
|
|
20240508,153700,473344405,3575,3575,3575,3575,0
|
|
20240508,153600,473344405,3575,3575,3575,3575,0
|
|
20240508,153500,473344405,3575,3575,3575,3575,0
|
|
20240508,153400,473344405,3575,3575,3575,3575,0
|
|
20240508,153300,473344405,3575,3575,3575,3575,0
|
|
20240508,153200,473344405,3575,3575,3575,3575,0
|
|
20240508,153100,473344405,3575,3575,3575,3575,0
|
|
20240508,153000,473344405,3575,3575,3575,3575,1058
|
|
20240508,152900,469562055,3575,3575,3575,3575,0
|
|
20240508,152800,469562055,3575,3575,3575,3575,0
|
|
20240508,152700,469562055,3575,3575,3575,3575,0
|
|
20240508,152600,469562055,3575,3575,3575,3575,0
|
|
20240508,152500,469562055,3575,3575,3575,3575,0
|
|
20240508,152400,469562055,3575,3575,3575,3575,0
|
|
20240508,152300,469562055,3575,3575,3575,3575,0
|
|
20240508,152200,469562055,3575,3575,3575,3575,0
|
|
20240508,152100,469562055,3575,3575,3575,3575,0
|
|
20240508,152000,469562055,3575,3575,3575,3575,0
|
|
20240508,151900,469562055,3575,3550,3575,3550,53
|
|
20240508,151800,469373030,3575,3550,3575,3550,300
|
|
20240508,151700,468308005,3550,3550,3550,3550,31
|
|
20240508,151600,468197955,3575,3550,3575,3550,150
|
|
20240508,151500,467665280,3550,3550,3550,3550,0
|
|
20240508,151400,467665280,3550,3555,3555,3550,7
|
|
20240508,151300,467640400,3580,3550,3580,3550,79
|
|
20240508,151200,467357985,3575,3550,3575,3550,93
|
|
20240508,151100,467027760,3550,3550,3550,3550,63
|
|
20240508,151000,466804110,3550,3550,3550,3550,20
|
|
20240508,150900,466733110,3550,3550,3550,3550,500
|
|
20240508,150800,464958110,3550,3575,3575,3550,4
|
|
20240508,150700,464943860,3550,3555,3555,3550,3003
|
|
20240508,150600,454277080,3555,3575,3580,3555,409
|
|
20240508,150500,452820965,3560,3560,3560,3560,1523
|
|
20240508,150400,447399085,3560,3565,3565,3560,1211
|
|
20240508,150300,443087895,3570,3580,3580,3570,196
|
|
20240508,150200,442386895,3580,3580,3600,3580,40
|
|
20240508,150100,442243655,3600,3600,3600,3600,1
|
|
20240508,150000,442240055,3580,3580,3580,3580,60
|
|
20240508,145900,442025255,3580,3580,3580,3580,8
|
|
20240508,145800,441996615,3580,3580,3580,3580,1
|
|
20240508,145700,441993035,3600,3610,3610,3580,377
|
|
20240508,145600,440642075,3610,3605,3610,3585,1749
|
|
20240508,145500,434337510,3605,3600,3605,3585,1220
|
|
20240508,145400,429940320,3585,3605,3605,3585,260
|
|
20240508,145300,429004380,3610,3595,3610,3590,4983
|
|
20240508,145200,411066200,3610,3590,3610,3590,3151
|
|
20240508,145100,399694110,3610,3600,3610,3580,3143
|
|
20240508,145000,388370275,3580,3580,3600,3575,4112
|
|
20240508,144900,373581845,3560,3560,3560,3560,21
|
|
20240508,144800,373507085,3585,3555,3590,3555,1023
|
|
20240508,144700,369838720,3580,3580,3580,3555,1566
|
|
20240508,144600,364239490,3570,3580,3580,3570,1908
|
|
20240508,144500,357408860,3570,3570,3570,3570,242
|
|
20240508,144400,356544920,3565,3565,3565,3565,4
|
|
20240508,144300,356530660,3580,3565,3580,3565,292
|
|
20240508,144200,355486755,3575,3575,3575,3575,3
|
|
20240508,144100,355476030,3565,3575,3575,3560,4
|
|
20240508,144000,355461755,3550,3565,3575,3550,1098
|
|
20240508,143900,351541915,3550,3565,3565,3550,1001
|
|
20240508,143800,347973365,3550,3555,3555,3550,487
|
|
20240508,143700,346243955,3575,3560,3575,3555,2791
|
|
20240508,143600,336294145,3560,3500,3560,3500,10481
|
|
20240508,143500,299229505,3485,3485,3485,3485,0
|
|
20240508,143400,299229505,3485,3485,3485,3485,54
|
|
20240508,143300,299041315,3485,3485,3485,3485,3
|
|
20240508,143200,299030860,3495,3495,3495,3495,0
|
|
20240508,143100,299030860,3495,3495,3495,3495,21
|
|
20240508,143000,298957465,3505,3505,3505,3505,0
|
|
20240508,142900,298957465,3505,3505,3505,3505,0
|
|
20240508,142800,298957465,3505,3505,3505,3505,9
|
|
20240508,142700,298925920,3505,3505,3505,3505,0
|
|
20240508,142600,298925920,3505,3505,3505,3505,0
|
|
20240508,142500,298925920,3505,3505,3505,3505,4
|
|
20240508,142400,298911900,3485,3485,3485,3485,53
|
|
20240508,142300,298727195,3480,3480,3480,3480,0
|
|
20240508,142200,298727195,3480,3480,3480,3480,0
|
|
20240508,142100,298727195,3480,3480,3480,3480,0
|
|
20240508,142000,298727195,3480,3480,3480,3480,42
|
|
20240508,141900,298581035,3480,3480,3480,3480,0
|
|
20240508,141800,298581035,3480,3480,3480,3480,1
|
|
20240508,141700,298577555,3480,3480,3480,3480,47
|
|
20240508,141600,298413995,3510,3510,3510,3510,1
|
|
20240508,141500,298410485,3505,3505,3505,3505,0
|
|
20240508,141400,298410485,3505,3505,3505,3505,0
|
|
20240508,141300,298410485,3505,3505,3505,3505,0
|
|
20240508,141200,298410485,3505,3505,3505,3505,0
|
|
20240508,141100,298410485,3505,3505,3505,3505,0
|
|
20240508,141000,298410485,3505,3505,3505,3505,0
|
|
20240508,140900,298410485,3505,3505,3505,3505,0
|
|
20240508,140800,298410485,3505,3505,3505,3505,939
|
|
20240508,140700,295119290,3505,3505,3505,3505,772
|
|
20240508,140600,292413430,3505,3505,3505,3505,0
|
|
20240508,140500,292413430,3505,3505,3505,3505,0
|
|
20240508,140400,292413430,3505,3490,3505,3485,2346
|
|
20240508,140300,284233730,3490,3490,3490,3490,0
|
|
20240508,140200,284233730,3490,3490,3490,3490,0
|
|
20240508,140100,284233730,3490,3490,3490,3490,253
|
|
20240508,140000,283350760,3505,3505,3505,3505,0
|
|
20240508,135900,283350760,3505,3505,3505,3505,0
|
|
20240508,135800,283350760,3505,3505,3505,3505,0
|
|
20240508,135700,283350760,3505,3505,3505,3505,0
|
|
20240508,135600,283350760,3505,3505,3505,3505,0
|
|
20240508,135500,283350760,3505,3505,3505,3505,0
|
|
20240508,135400,283350760,3505,3490,3505,3490,2
|
|
20240508,135300,283343765,3495,3495,3495,3495,52
|
|
20240508,135200,283162025,3505,3505,3505,3505,18
|
|
20240508,135100,283098935,3495,3495,3495,3495,1
|
|
20240508,135000,283095440,3505,3505,3505,3505,29
|
|
20240508,134900,282993795,3505,3505,3505,3505,11
|
|
20240508,134800,282955240,3495,3495,3495,3495,1
|
|
20240508,134700,282951745,3495,3495,3495,3495,0
|
|
20240508,134600,282951745,3495,3495,3495,3495,0
|
|
20240508,134500,282951745,3495,3495,3495,3495,49
|
|
20240508,134400,282780490,3495,3495,3495,3495,0
|
|
20240508,134300,282780490,3495,3495,3495,3495,0
|
|
20240508,134200,282780490,3495,3495,3495,3495,0
|
|
20240508,134100,282780490,3495,3495,3495,3495,0
|
|
20240508,134000,282780490,3495,3495,3495,3495,0
|
|
20240508,133900,282780490,3495,3495,3495,3495,0
|
|
20240508,133800,282780490,3495,3495,3495,3495,2
|
|
20240508,133700,282773500,3495,3495,3495,3495,53
|
|
20240508,133600,282588265,3495,3495,3495,3495,0
|
|
20240508,133500,282588265,3495,3495,3495,3495,38
|
|
20240508,133400,282455455,3515,3515,3515,3515,0
|
|
20240508,133300,282455455,3515,3515,3515,3515,0
|
|
20240508,133200,282455455,3515,3515,3515,3515,1
|
|
20240508,133100,282451940,3495,3495,3495,3495,1000
|
|
20240508,133000,278956940,3495,3495,3495,3495,0
|
|
20240508,132900,278956940,3495,3495,3495,3495,48
|
|
20240508,132800,278789180,3515,3515,3515,3515,1
|
|
20240508,132700,278785665,3495,3495,3495,3495,41
|
|
20240508,132600,278642370,3495,3495,3495,3495,79
|
|
20240508,132500,278366265,3495,3495,3495,3495,0
|
|
20240508,132400,278366265,3495,3495,3495,3495,0
|
|
20240508,132300,278366265,3495,3495,3495,3495,0
|
|
20240508,132200,278366265,3495,3495,3495,3495,0
|
|
20240508,132100,278366265,3495,3495,3495,3495,0
|
|
20240508,132000,278366265,3495,3495,3495,3495,53
|
|
20240508,131900,278181030,3500,3500,3500,3500,0
|
|
20240508,131800,278181030,3500,3500,3500,3500,805
|
|
20240508,131700,275363530,3505,3505,3505,3505,0
|
|
20240508,131600,275363530,3505,3505,3505,3505,0
|
|
20240508,131500,275363530,3505,3505,3505,3505,0
|
|
20240508,131400,275363530,3505,3505,3505,3505,20
|
|
20240508,131300,275293430,3500,3500,3500,3500,47
|
|
20240508,131200,275128930,3515,3515,3515,3515,0
|
|
20240508,131100,275128930,3515,3515,3515,3515,0
|
|
20240508,131000,275128930,3515,3515,3515,3515,0
|
|
20240508,130900,275128930,3515,3515,3515,3515,0
|
|
20240508,130800,275128930,3515,3515,3515,3515,1
|
|
20240508,130700,275125415,3500,3500,3500,3500,300
|
|
20240508,130600,274075415,3500,3500,3500,3500,0
|
|
20240508,130500,274075415,3500,3505,3505,3500,549
|
|
20240508,130400,272153210,3505,3515,3515,3505,2
|
|
20240508,130300,272146190,3500,3500,3500,3500,0
|
|
20240508,130200,272146190,3500,3500,3500,3500,2
|
|
20240508,130100,272139190,3520,3520,3520,3520,0
|
|
20240508,130000,272139190,3520,3520,3520,3520,500
|
|
20240508,125900,270379190,3520,3520,3520,3520,0
|
|
20240508,125800,270379190,3520,3520,3520,3520,1
|
|
20240508,125700,270375670,3500,3500,3500,3500,45
|
|
20240508,125600,270218170,3500,3500,3500,3500,0
|
|
20240508,125500,270218170,3500,3500,3500,3500,0
|
|
20240508,125400,270218170,3500,3515,3515,3500,3
|
|
20240508,125300,270207655,3500,3500,3500,3500,0
|
|
20240508,125200,270207655,3500,3515,3515,3500,6
|
|
20240508,125100,270186580,3500,3500,3500,3500,76
|
|
20240508,125000,269920580,3500,3515,3515,3500,3
|
|
20240508,124900,269910065,3500,3500,3525,3500,55
|
|
20240508,124800,269717525,3515,3500,3515,3500,1298
|
|
20240508,124700,265174510,3500,3500,3500,3500,0
|
|
20240508,124600,265174510,3500,3510,3510,3500,25
|
|
20240508,124500,265086890,3500,3510,3510,3500,5
|
|
20240508,124400,265069370,3500,3515,3515,3500,4
|
|
20240508,124300,265055355,3500,3510,3510,3500,197
|
|
20240508,124200,264363945,3510,3515,3515,3510,403
|
|
20240508,124100,262947405,3515,3515,3515,3515,50
|
|
20240508,124000,262771655,3515,3515,3530,3515,4
|
|
20240508,123900,262757580,3530,3530,3530,3530,1
|
|
20240508,123800,262754050,3515,3515,3515,3515,121
|
|
20240508,123700,262328735,3515,3515,3515,3515,36
|
|
20240508,123600,262202195,3515,3515,3515,3515,0
|
|
20240508,123500,262202195,3515,3515,3515,3515,1
|
|
20240508,123400,262198680,3515,3515,3515,3515,22
|
|
20240508,123300,262121350,3515,3515,3515,3515,47
|
|
20240508,123200,261956145,3515,3515,3515,3515,0
|
|
20240508,123100,261956145,3515,3515,3515,3515,0
|
|
20240508,123000,261956145,3515,3515,3515,3515,30
|
|
20240508,122900,261850695,3515,3515,3515,3515,0
|
|
20240508,122800,261850695,3515,3515,3515,3515,0
|
|
20240508,122700,261850695,3515,3515,3515,3515,0
|
|
20240508,122600,261850695,3515,3515,3515,3515,0
|
|
20240508,122500,261850695,3515,3515,3515,3515,0
|
|
20240508,122400,261850695,3515,3515,3530,3515,130
|
|
20240508,122300,261393730,3515,3515,3515,3515,0
|
|
20240508,122200,261393730,3515,3515,3515,3515,0
|
|
20240508,122100,261393730,3515,3515,3515,3515,75
|
|
20240508,122000,261130105,3515,3515,3515,3515,0
|
|
20240508,121900,261130105,3515,3515,3515,3515,0
|
|
20240508,121800,261130105,3515,3520,3520,3515,100
|
|
20240508,121700,260778275,3520,3520,3520,3520,100
|
|
20240508,121600,260426275,3520,3520,3520,3520,48
|
|
20240508,121500,260257315,3515,3515,3515,3515,0
|
|
20240508,121400,260257315,3515,3515,3515,3515,0
|
|
20240508,121300,260257315,3515,3515,3515,3515,0
|
|
20240508,121200,260257315,3515,3515,3515,3515,0
|
|
20240508,121100,260257315,3515,3515,3515,3515,0
|
|
20240508,121000,260257315,3515,3515,3515,3515,0
|
|
20240508,120900,260257315,3515,3515,3515,3515,46
|
|
20240508,120800,260095625,3515,3515,3515,3515,0
|
|
20240508,120700,260095625,3515,3515,3515,3515,0
|
|
20240508,120600,260095625,3515,3515,3515,3515,0
|
|
20240508,120500,260095625,3515,3515,3515,3515,0
|
|
20240508,120400,260095625,3515,3515,3515,3515,1
|
|
20240508,120300,260092110,3530,3530,3530,3530,0
|
|
20240508,120200,260092110,3530,3530,3530,3530,0
|
|
20240508,120100,260092110,3530,3530,3530,3530,42
|
|
20240508,120000,259943850,3515,3515,3515,3515,0
|
|
20240508,115900,259943850,3515,3515,3515,3515,1
|
|
20240508,115800,259940335,3515,3515,3515,3515,0
|
|
20240508,115700,259940335,3515,3515,3515,3515,0
|
|
20240508,115600,259940335,3515,3515,3515,3515,194
|
|
20240508,115500,259258425,3510,3515,3515,3510,7
|
|
20240508,115400,259233825,3540,3540,3540,3540,0
|
|
20240508,115300,259233825,3540,3520,3540,3520,5001
|
|
20240508,115200,241553730,3500,3500,3500,3500,58
|
|
20240508,115100,241350730,3500,3500,3500,3500,11
|
|
20240508,115000,241312230,3525,3525,3525,3525,0
|
|
20240508,114900,241312230,3525,3525,3525,3525,1
|
|
20240508,114800,241308705,3500,3510,3510,3500,111
|
|
20240508,114700,240920040,3510,3510,3510,3510,0
|
|
20240508,114600,240920040,3510,3510,3510,3510,0
|
|
20240508,114500,240920040,3510,3525,3525,3510,31
|
|
20240508,114400,240811215,3530,3525,3530,3525,2
|
|
20240508,114300,240804160,3525,3525,3525,3525,0
|
|
20240508,114200,240804160,3525,3525,3525,3525,0
|
|
20240508,114100,240804160,3525,3525,3525,3525,0
|
|
20240508,114000,240804160,3525,3525,3525,3525,0
|
|
20240508,113900,240804160,3525,3525,3525,3525,0
|
|
20240508,113800,240804160,3525,3525,3525,3525,0
|
|
20240508,113700,240804160,3525,3525,3525,3525,0
|
|
20240508,113600,240804160,3525,3525,3525,3525,0
|
|
20240508,113500,240804160,3525,3525,3525,3525,110
|
|
20240508,113400,240416410,3525,3525,3525,3525,0
|
|
20240508,113300,240416410,3525,3525,3525,3525,50
|
|
20240508,113200,240240160,3510,3510,3510,3510,0
|
|
20240508,113100,240240160,3510,3510,3510,3510,55
|
|
20240508,113000,240047110,3515,3510,3515,3510,3
|
|
20240508,112900,240036570,3510,3510,3510,3510,70
|
|
20240508,112800,239790870,3510,3510,3510,3510,1
|
|
20240508,112700,239787360,3510,3510,3510,3510,0
|
|
20240508,112600,239787360,3510,3510,3510,3510,1
|
|
20240508,112500,239783850,3510,3510,3510,3510,1
|
|
20240508,112400,239780340,3490,3490,3490,3490,38
|
|
20240508,112300,239647720,3510,3510,3510,3510,0
|
|
20240508,112200,239647720,3510,3510,3510,3510,1
|
|
20240508,112100,239644210,3490,3495,3510,3490,41
|
|
20240508,112000,239500745,3520,3520,3520,3520,0
|
|
20240508,111900,239500745,3520,3520,3520,3520,0
|
|
20240508,111800,239500745,3520,3515,3520,3515,40
|
|
20240508,111700,239359950,3500,3500,3500,3500,0
|
|
20240508,111600,239359950,3500,3500,3500,3500,0
|
|
20240508,111500,239359950,3500,3500,3500,3500,0
|
|
20240508,111400,239359950,3500,3500,3500,3500,0
|
|
20240508,111300,239359950,3500,3495,3500,3495,101
|
|
20240508,111200,239006600,3495,3495,3495,3495,98
|
|
20240508,111100,238664090,3500,3500,3500,3500,81
|
|
20240508,111000,238380590,3505,3505,3505,3505,0
|
|
20240508,110900,238380590,3505,3505,3505,3505,0
|
|
20240508,110800,238380590,3505,3505,3505,3505,0
|
|
20240508,110700,238380590,3505,3500,3505,3500,182
|
|
20240508,110600,237743300,3515,3515,3515,3515,0
|
|
20240508,110500,237743300,3515,3515,3515,3515,0
|
|
20240508,110400,237743300,3515,3515,3515,3515,0
|
|
20240508,110300,237743300,3515,3515,3515,3515,80
|
|
20240508,110200,237462100,3515,3515,3515,3515,0
|
|
20240508,110100,237462100,3515,3515,3515,3515,0
|
|
20240508,110000,237462100,3515,3515,3515,3515,0
|
|
20240508,105900,237462100,3515,3515,3515,3515,0
|
|
20240508,105800,237462100,3515,3505,3515,3505,70
|
|
20240508,105700,237216190,3510,3510,3510,3510,6
|
|
20240508,105600,237195130,3515,3515,3515,3515,0
|
|
20240508,105500,237195130,3515,3515,3515,3515,0
|
|
20240508,105400,237195130,3515,3515,3515,3515,0
|
|
20240508,105300,237195130,3515,3515,3515,3515,0
|
|
20240508,105200,237195130,3515,3515,3515,3515,1
|
|
20240508,105100,237191615,3510,3510,3510,3510,0
|
|
20240508,105000,237191615,3510,3510,3510,3510,0
|
|
20240508,104900,237191615,3510,3515,3515,3510,45
|
|
20240508,104800,237033445,3540,3540,3540,3540,10
|
|
20240508,104700,236998045,3545,3510,3545,3510,59
|
|
20240508,104600,236789220,3505,3505,3505,3505,0
|
|
20240508,104500,236789220,3505,3505,3505,3505,0
|
|
20240508,104400,236789220,3505,3505,3505,3505,121
|
|
20240508,104300,236365115,3505,3510,3510,3505,129
|
|
20240508,104200,235912785,3510,3510,3510,3510,0
|
|
20240508,104100,235912785,3510,3510,3510,3510,163
|
|
20240508,104000,235340655,3510,3510,3510,3510,1227
|
|
20240508,103900,231033885,3510,3510,3510,3510,150
|
|
20240508,103800,230507385,3510,3510,3510,3510,930
|
|
20240508,103700,227243085,3525,3515,3525,3505,1239
|
|
20240508,103600,222890675,3515,3535,3535,3515,1646
|
|
20240508,103500,217091670,3535,3535,3535,3535,0
|
|
20240508,103400,217091670,3535,3535,3535,3535,46
|
|
20240508,103300,216929060,3535,3535,3535,3535,1
|
|
20240508,103200,216925525,3535,3535,3535,3535,0
|
|
20240508,103100,216925525,3535,3535,3535,3535,3
|
|
20240508,103000,216914920,3535,3535,3535,3535,0
|
|
20240508,102900,216914920,3535,3535,3535,3535,0
|
|
20240508,102800,216914920,3535,3535,3535,3535,46
|
|
20240508,102700,216752310,3535,3535,3535,3535,141
|
|
20240508,102600,216253875,3535,3535,3535,3535,0
|
|
20240508,102500,216253875,3535,3535,3535,3535,0
|
|
20240508,102400,216253875,3535,3540,3540,3535,92
|
|
20240508,102300,215928200,3540,3560,3560,3540,922
|
|
20240508,102200,212649160,3560,3560,3560,3560,29
|
|
20240508,102100,212545920,3535,3535,3535,3535,0
|
|
20240508,102000,212545920,3535,3535,3535,3535,1
|
|
20240508,101900,212542385,3560,3560,3560,3560,0
|
|
20240508,101800,212542385,3560,3535,3560,3535,1002
|
|
20240508,101700,208975315,3535,3535,3535,3535,0
|
|
20240508,101600,208975315,3535,3535,3535,3535,0
|
|
20240508,101500,208975315,3535,3535,3535,3535,0
|
|
20240508,101400,208975315,3535,3535,3535,3535,0
|
|
20240508,101300,208975315,3535,3535,3535,3535,103
|
|
20240508,101200,208611210,3560,3560,3560,3560,0
|
|
20240508,101100,208611210,3560,3555,3560,3530,64
|
|
20240508,101000,208384035,3565,3565,3565,3565,201
|
|
20240508,100900,207667470,3555,3560,3560,3555,175
|
|
20240508,100800,207044845,3560,3560,3560,3560,0
|
|
20240508,100700,207044845,3560,3560,3560,3560,454
|
|
20240508,100600,205428605,3560,3555,3560,3555,30
|
|
20240508,100500,205321940,3545,3550,3550,3545,88
|
|
20240508,100400,205009545,3550,3550,3550,3550,1178
|
|
20240508,100300,200827645,3550,3550,3550,3550,3
|
|
20240508,100200,200816995,3550,3550,3550,3550,3
|
|
20240508,100100,200806345,3550,3530,3550,3530,8
|
|
20240508,100000,200778065,3530,3530,3530,3530,2121
|
|
20240508,095900,193290935,3525,3530,3530,3525,311
|
|
20240508,095800,192193130,3530,3530,3530,3530,200
|
|
20240508,095700,191487130,3530,3530,3530,3525,9
|
|
20240508,095600,191455365,3530,3530,3530,3530,107
|
|
20240508,095500,191077655,3530,3530,3530,3530,277
|
|
20240508,095400,190099845,3535,3550,3550,3535,381
|
|
20240508,095300,188749935,3555,3540,3555,3535,378
|
|
20240508,095200,187412945,3535,3570,3575,3535,198
|
|
20240508,095100,186709025,3570,3595,3595,3570,2782
|
|
20240508,095000,176748155,3585,3610,3610,3580,2220
|
|
20240508,094900,168769960,3600,3560,3625,3560,6896
|
|
20240508,094800,143904620,3560,3540,3560,3540,1213
|
|
20240508,094700,139592365,3540,3525,3540,3510,1967
|
|
20240508,094600,132640195,3525,3525,3525,3515,120
|
|
20240508,094500,132217380,3510,3505,3540,3505,42
|
|
20240508,094400,132069310,3505,3505,3505,3505,2878
|
|
20240508,094300,121981920,3510,3535,3535,3510,527
|
|
20240508,094200,120131450,3540,3525,3540,3510,1167
|
|
20240508,094100,116033670,3510,3530,3540,3510,727
|
|
20240508,094000,113473500,3525,3520,3525,3520,12
|
|
20240508,093900,113431250,3540,3540,3540,3500,114
|
|
20240508,093800,113029250,3540,3565,3565,3515,2775
|
|
20240508,093700,103170190,3585,3570,3595,3565,1309
|
|
20240508,093600,98483440,3570,3540,3570,3535,6721
|
|
20240508,093500,74583435,3540,3485,3570,3485,1621
|
|
20240508,093400,68847675,3510,3480,3510,3475,9883
|
|
20240508,093300,34262495,3480,3480,3510,3475,517
|
|
20240508,093200,32452245,3500,3455,3500,3455,3284
|
|
20240508,093100,20967950,3450,3440,3450,3440,230
|
|
20240508,093000,20174810,3445,3445,3445,3440,672
|
|
20240508,092900,17859885,3440,3440,3440,3440,122
|
|
20240508,092800,17440205,3450,3440,3450,3440,168
|
|
20240508,092700,16862245,3440,3440,3440,3440,0
|
|
20240508,092600,16862245,3440,3440,3450,3440,447
|
|
20240508,092500,15322385,3440,3440,3440,3440,0
|
|
20240508,092400,15322385,3440,3420,3440,3420,1517
|
|
20240508,092300,10110500,3430,3430,3430,3430,0
|
|
20240508,092200,10110500,3430,3425,3430,3425,22
|
|
20240508,092100,10035045,3430,3430,3430,3430,29
|
|
20240508,092000,9935575,3430,3430,3430,3430,0
|
|
20240508,091900,9935575,3430,3430,3430,3430,0
|
|
20240508,091800,9935575,3430,3430,3430,3430,0
|
|
20240508,091700,9935575,3430,3430,3430,3430,0
|
|
20240508,091600,9935575,3430,3420,3430,3420,766
|
|
20240508,091500,7311915,3405,3405,3405,3405,0
|
|
20240508,091400,7311915,3405,3415,3420,3405,3
|
|
20240508,091300,7301675,3400,3400,3400,3400,1
|
|
20240508,091200,7298275,3400,3400,3400,3400,5
|
|
20240508,091100,7281275,3400,3400,3400,3400,9
|
|
20240508,091000,7250675,3395,3395,3395,3395,0
|
|
20240508,090900,7250675,3395,3395,3395,3395,0
|
|
20240508,090800,7250675,3395,3395,3395,3395,0
|
|
20240508,090700,7250675,3395,3395,3395,3395,1
|
|
20240508,090600,7247280,3420,3420,3420,3420,0
|
|
20240508,090500,7247280,3420,3420,3420,3420,0
|
|
20240508,090400,7247280,3420,3420,3420,3420,300
|
|
20240508,090300,6221280,3420,3385,3420,3385,314
|
|
20240508,090200,5156465,3385,3390,3390,3385,493
|
|
20240508,090100,3485200,3390,3395,3395,3390,128
|
|
20240508,090000,3050645,3400,3420,3420,3400,896
|