627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192400,515389200,2420,2420,2420,2420,2414
|
|
20240508,192300,515389200,2420,2420,2420,2420,0
|
|
20240508,192200,515389200,2420,2420,2420,2420,0
|
|
20240508,192100,515389200,2420,2420,2420,2420,0
|
|
20240508,192000,515389200,2420,2420,2420,2420,0
|
|
20240508,191900,515389200,2420,2420,2420,2420,0
|
|
20240508,191800,515389200,2420,2420,2420,2420,0
|
|
20240508,191700,515389200,2420,2420,2420,2420,0
|
|
20240508,191600,515389200,2420,2420,2420,2420,0
|
|
20240508,191500,515389200,2420,2420,2420,2420,0
|
|
20240508,191400,515389200,2420,2420,2420,2420,0
|
|
20240508,191300,515389200,2420,2420,2420,2420,0
|
|
20240508,191200,515389200,2420,2420,2420,2420,0
|
|
20240508,191100,515389200,2420,2420,2420,2420,0
|
|
20240508,191000,515389200,2420,2420,2420,2420,0
|
|
20240508,190900,515389200,2420,2420,2420,2420,0
|
|
20240508,190800,515389200,2420,2420,2420,2420,0
|
|
20240508,190700,515389200,2420,2420,2420,2420,0
|
|
20240508,190600,515389200,2420,2420,2420,2420,0
|
|
20240508,190500,515389200,2420,2420,2420,2420,0
|
|
20240508,190400,515389200,2420,2420,2420,2420,0
|
|
20240508,190300,515389200,2420,2420,2420,2420,0
|
|
20240508,190200,515389200,2420,2420,2420,2420,0
|
|
20240508,190100,515389200,2420,2420,2420,2420,0
|
|
20240508,190000,515389200,2420,2420,2420,2420,0
|
|
20240508,185900,515389200,2420,2420,2420,2420,0
|
|
20240508,185800,515389200,2420,2420,2420,2420,0
|
|
20240508,185700,515389200,2420,2420,2420,2420,0
|
|
20240508,185600,515389200,2420,2420,2420,2420,0
|
|
20240508,185500,515389200,2420,2420,2420,2420,0
|
|
20240508,185400,515389200,2420,2420,2420,2420,2414
|
|
20240508,185300,515389200,2420,2420,2420,2420,0
|
|
20240508,185200,515389200,2420,2420,2420,2420,0
|
|
20240508,185100,515389200,2420,2420,2420,2420,0
|
|
20240508,185000,515389200,2420,2420,2420,2420,0
|
|
20240508,184900,515389200,2420,2420,2420,2420,0
|
|
20240508,184800,515389200,2420,2420,2420,2420,0
|
|
20240508,184700,515389200,2420,2420,2420,2420,0
|
|
20240508,184600,515389200,2420,2420,2420,2420,0
|
|
20240508,184500,515389200,2420,2420,2420,2420,0
|
|
20240508,184400,515389200,2420,2420,2420,2420,0
|
|
20240508,184300,515389200,2420,2420,2420,2420,0
|
|
20240508,184200,515389200,2420,2420,2420,2420,0
|
|
20240508,184100,515389200,2420,2420,2420,2420,0
|
|
20240508,184000,515389200,2420,2420,2420,2420,0
|
|
20240508,183900,515389200,2420,2420,2420,2420,0
|
|
20240508,183800,515389200,2420,2420,2420,2420,0
|
|
20240508,183700,515389200,2420,2420,2420,2420,0
|
|
20240508,183600,515389200,2420,2420,2420,2420,0
|
|
20240508,183500,515389200,2420,2420,2420,2420,0
|
|
20240508,183400,515389200,2420,2420,2420,2420,0
|
|
20240508,183300,515389200,2420,2420,2420,2420,0
|
|
20240508,183200,515389200,2420,2420,2420,2420,0
|
|
20240508,183100,515389200,2420,2420,2420,2420,0
|
|
20240508,183000,515389200,2420,2420,2420,2420,0
|
|
20240508,182900,515389200,2420,2420,2420,2420,0
|
|
20240508,182800,515389200,2420,2420,2420,2420,0
|
|
20240508,182700,515389200,2420,2420,2420,2420,0
|
|
20240508,182600,515389200,2420,2420,2420,2420,0
|
|
20240508,182500,515389200,2420,2420,2420,2420,0
|
|
20240508,182400,515389200,2420,2420,2420,2420,2414
|
|
20240508,182300,515389200,2420,2420,2420,2420,0
|
|
20240508,182200,515389200,2420,2420,2420,2420,0
|
|
20240508,182100,515389200,2420,2420,2420,2420,0
|
|
20240508,182000,515389200,2420,2420,2420,2420,0
|
|
20240508,181900,515389200,2420,2420,2420,2420,0
|
|
20240508,181800,515389200,2420,2420,2420,2420,0
|
|
20240508,181700,515389200,2420,2420,2420,2420,0
|
|
20240508,181600,515389200,2420,2420,2420,2420,0
|
|
20240508,181500,515389200,2420,2420,2420,2420,0
|
|
20240508,181400,515389200,2420,2420,2420,2420,0
|
|
20240508,181300,515389200,2420,2420,2420,2420,0
|
|
20240508,181200,515389200,2420,2420,2420,2420,0
|
|
20240508,181100,515389200,2420,2420,2420,2420,0
|
|
20240508,181000,515389200,2420,2420,2420,2420,0
|
|
20240508,180900,515389200,2420,2420,2420,2420,0
|
|
20240508,180800,515389200,2420,2420,2420,2420,0
|
|
20240508,180700,515389200,2420,2420,2420,2420,0
|
|
20240508,180600,515389200,2420,2420,2420,2420,0
|
|
20240508,180500,515389200,2420,2420,2420,2420,0
|
|
20240508,180400,515389200,2420,2420,2420,2420,0
|
|
20240508,180300,515389200,2420,2420,2420,2420,0
|
|
20240508,180200,515389200,2420,2420,2420,2420,0
|
|
20240508,180100,515389200,2420,2420,2420,2420,0
|
|
20240508,180000,515389200,2420,2420,2420,2420,0
|
|
20240508,175900,515389200,2420,2420,2420,2420,0
|
|
20240508,175800,515389200,2420,2420,2420,2420,0
|
|
20240508,175700,515389200,2420,2420,2420,2420,0
|
|
20240508,175600,515389200,2420,2420,2420,2420,0
|
|
20240508,175500,515389200,2420,2420,2420,2420,0
|
|
20240508,175400,515389200,2420,2420,2420,2420,2414
|
|
20240508,175300,515389200,2420,2420,2420,2420,0
|
|
20240508,175200,515389200,2420,2420,2420,2420,0
|
|
20240508,175100,515389200,2420,2420,2420,2420,0
|
|
20240508,175000,515389200,2420,2420,2420,2420,0
|
|
20240508,174900,515389200,2420,2420,2420,2420,0
|
|
20240508,174800,515389200,2420,2420,2420,2420,0
|
|
20240508,174700,515389200,2420,2420,2420,2420,0
|
|
20240508,174600,515389200,2420,2420,2420,2420,0
|
|
20240508,174500,515389200,2420,2420,2420,2420,0
|
|
20240508,174400,515389200,2420,2420,2420,2420,0
|
|
20240508,174300,515389200,2420,2420,2420,2420,0
|
|
20240508,174200,515389200,2420,2420,2420,2420,0
|
|
20240508,174100,515389200,2420,2420,2420,2420,0
|
|
20240508,174000,515389200,2420,2420,2420,2420,0
|
|
20240508,173900,515389200,2420,2420,2420,2420,0
|
|
20240508,173800,515389200,2420,2420,2420,2420,0
|
|
20240508,173700,515389200,2420,2420,2420,2420,0
|
|
20240508,173600,515389200,2420,2420,2420,2420,0
|
|
20240508,173500,515389200,2420,2420,2420,2420,0
|
|
20240508,173400,515389200,2420,2420,2420,2420,0
|
|
20240508,173300,515389200,2420,2420,2420,2420,0
|
|
20240508,173200,515389200,2420,2420,2420,2420,0
|
|
20240508,173100,515389200,2420,2420,2420,2420,0
|
|
20240508,173000,515389200,2420,2420,2420,2420,0
|
|
20240508,172900,515389200,2420,2420,2420,2420,0
|
|
20240508,172800,515389200,2420,2420,2420,2420,0
|
|
20240508,172700,515389200,2420,2420,2420,2420,0
|
|
20240508,172600,515389200,2420,2420,2420,2420,0
|
|
20240508,172500,515389200,2420,2420,2420,2420,0
|
|
20240508,172400,515389200,2420,2420,2420,2420,2414
|
|
20240508,172300,515389200,2420,2420,2420,2420,0
|
|
20240508,172200,515389200,2420,2420,2420,2420,0
|
|
20240508,172100,515389200,2420,2420,2420,2420,0
|
|
20240508,172000,515389200,2420,2420,2420,2420,0
|
|
20240508,171900,515389200,2420,2420,2420,2420,0
|
|
20240508,171800,515389200,2420,2420,2420,2420,0
|
|
20240508,171700,515389200,2420,2420,2420,2420,0
|
|
20240508,171600,515389200,2420,2420,2420,2420,0
|
|
20240508,171500,515389200,2420,2420,2420,2420,0
|
|
20240508,171400,515389200,2420,2420,2420,2420,0
|
|
20240508,171300,515389200,2420,2420,2420,2420,0
|
|
20240508,171200,515389200,2420,2420,2420,2420,0
|
|
20240508,171100,515389200,2420,2420,2420,2420,0
|
|
20240508,171000,515389200,2420,2420,2420,2420,0
|
|
20240508,170900,515389200,2420,2420,2420,2420,0
|
|
20240508,170800,515389200,2420,2420,2420,2420,0
|
|
20240508,170700,515389200,2420,2420,2420,2420,0
|
|
20240508,170600,515389200,2420,2420,2420,2420,0
|
|
20240508,170500,515389200,2420,2420,2420,2420,0
|
|
20240508,170400,515389200,2420,2420,2420,2420,0
|
|
20240508,170300,515389200,2420,2420,2420,2420,0
|
|
20240508,170200,515389200,2420,2420,2420,2420,0
|
|
20240508,170100,515389200,2420,2420,2420,2420,0
|
|
20240508,170000,515389200,2420,2420,2420,2420,0
|
|
20240508,165900,515389200,2420,2420,2420,2420,0
|
|
20240508,165800,515389200,2420,2420,2420,2420,0
|
|
20240508,165700,515389200,2420,2420,2420,2420,0
|
|
20240508,165600,515389200,2420,2420,2420,2420,0
|
|
20240508,165500,515389200,2420,2420,2420,2420,0
|
|
20240508,165400,515389200,2420,2420,2420,2420,2414
|
|
20240508,165300,515389200,2420,2420,2420,2420,0
|
|
20240508,165200,515389200,2420,2420,2420,2420,0
|
|
20240508,165100,515389200,2420,2420,2420,2420,0
|
|
20240508,165000,515389200,2420,2420,2420,2420,0
|
|
20240508,164900,515389200,2420,2420,2420,2420,0
|
|
20240508,164800,515389200,2420,2420,2420,2420,0
|
|
20240508,164700,515389200,2420,2420,2420,2420,0
|
|
20240508,164600,515389200,2420,2420,2420,2420,0
|
|
20240508,164500,515389200,2420,2420,2420,2420,0
|
|
20240508,164400,515389200,2420,2420,2420,2420,0
|
|
20240508,164300,515389200,2420,2420,2420,2420,0
|
|
20240508,164200,515389200,2420,2420,2420,2420,0
|
|
20240508,164100,515389200,2420,2420,2420,2420,0
|
|
20240508,164000,515389200,2420,2420,2420,2420,0
|
|
20240508,163900,515389200,2420,2420,2420,2420,0
|
|
20240508,163800,515389200,2420,2420,2420,2420,0
|
|
20240508,163700,515389200,2420,2420,2420,2420,0
|
|
20240508,163600,515389200,2420,2420,2420,2420,0
|
|
20240508,163500,515389200,2420,2420,2420,2420,0
|
|
20240508,163400,515389200,2420,2420,2420,2420,0
|
|
20240508,163300,515389200,2420,2420,2420,2420,0
|
|
20240508,163200,515389200,2420,2420,2420,2420,0
|
|
20240508,163100,515389200,2420,2420,2420,2420,0
|
|
20240508,163000,515389200,2420,2420,2420,2420,0
|
|
20240508,162900,515389200,2420,2420,2420,2420,0
|
|
20240508,162800,515389200,2420,2420,2420,2420,0
|
|
20240508,162700,515389200,2420,2420,2420,2420,0
|
|
20240508,162600,515389200,2420,2420,2420,2420,0
|
|
20240508,162500,515389200,2420,2420,2420,2420,0
|
|
20240508,162400,515389200,2420,2420,2420,2420,2414
|
|
20240508,162300,515389200,2420,2420,2420,2420,0
|
|
20240508,162200,515389200,2420,2420,2420,2420,0
|
|
20240508,162100,515389200,2420,2420,2420,2420,0
|
|
20240508,162000,515389200,2420,2420,2420,2420,0
|
|
20240508,161900,515389200,2420,2420,2420,2420,0
|
|
20240508,161800,515389200,2420,2420,2420,2420,0
|
|
20240508,161700,515389200,2420,2420,2420,2420,0
|
|
20240508,161600,515389200,2420,2420,2420,2420,0
|
|
20240508,161500,515389200,2420,2420,2420,2420,0
|
|
20240508,161400,515389200,2420,2420,2420,2420,0
|
|
20240508,161300,515389200,2420,2420,2420,2420,0
|
|
20240508,161200,515389200,2420,2420,2420,2420,0
|
|
20240508,161100,515389200,2420,2420,2420,2420,0
|
|
20240508,161000,515389200,2420,2420,2420,2420,0
|
|
20240508,160900,515389200,2420,2420,2420,2420,0
|
|
20240508,160800,515389200,2420,2420,2420,2420,0
|
|
20240508,160700,515389200,2420,2420,2420,2420,0
|
|
20240508,160600,515389200,2420,2420,2420,2420,0
|
|
20240508,160500,515389200,2420,2420,2420,2420,0
|
|
20240508,160400,515389200,2420,2420,2420,2420,0
|
|
20240508,160300,515389200,2420,2420,2420,2420,0
|
|
20240508,160200,515389200,2420,2420,2420,2420,0
|
|
20240508,160100,515389200,2420,2420,2420,2420,0
|
|
20240508,160000,515389200,2420,2420,2420,2420,0
|
|
20240508,155900,515389200,2420,2420,2420,2420,0
|
|
20240508,155800,515389200,2420,2420,2420,2420,0
|
|
20240508,155700,515389200,2420,2420,2420,2420,0
|
|
20240508,155600,515389200,2420,2420,2420,2420,0
|
|
20240508,155500,515389200,2420,2420,2420,2420,0
|
|
20240508,155400,515389200,2420,2420,2420,2420,2414
|
|
20240508,155300,515389200,2420,2420,2420,2420,0
|
|
20240508,155200,515389200,2420,2420,2420,2420,0
|
|
20240508,155100,515389200,2420,2420,2420,2420,0
|
|
20240508,155000,515389200,2420,2420,2420,2420,0
|
|
20240508,154900,515389200,2420,2420,2420,2420,0
|
|
20240508,154800,515389200,2420,2420,2420,2420,0
|
|
20240508,154700,515389200,2420,2420,2420,2420,0
|
|
20240508,154600,515389200,2420,2420,2420,2420,0
|
|
20240508,154500,515389200,2420,2420,2420,2420,0
|
|
20240508,154400,515389200,2420,2420,2420,2420,0
|
|
20240508,154300,515389200,2420,2420,2420,2420,0
|
|
20240508,154200,515389200,2420,2420,2420,2420,0
|
|
20240508,154100,515389200,2420,2420,2420,2420,0
|
|
20240508,154000,515389200,2420,2420,2420,2420,0
|
|
20240508,153900,515389200,2420,2420,2420,2420,0
|
|
20240508,153800,515389200,2420,2420,2420,2420,0
|
|
20240508,153700,515389200,2420,2420,2420,2420,0
|
|
20240508,153600,515389200,2420,2420,2420,2420,0
|
|
20240508,153500,515389200,2420,2420,2420,2420,0
|
|
20240508,153400,515389200,2420,2420,2420,2420,0
|
|
20240508,153300,515389200,2420,2420,2420,2420,0
|
|
20240508,153200,515389200,2420,2420,2420,2420,0
|
|
20240508,153100,515389200,2420,2420,2420,2420,0
|
|
20240508,153000,515389200,2420,2420,2420,2420,2414
|
|
20240508,152900,509547320,2425,2425,2425,2425,0
|
|
20240508,152800,509547320,2425,2425,2425,2425,0
|
|
20240508,152700,509547320,2425,2425,2425,2425,0
|
|
20240508,152600,509547320,2425,2425,2425,2425,0
|
|
20240508,152500,509547320,2425,2425,2425,2425,0
|
|
20240508,152400,509547320,2425,2425,2425,2425,0
|
|
20240508,152300,509547320,2425,2425,2425,2425,0
|
|
20240508,152200,509547320,2425,2425,2425,2425,0
|
|
20240508,152100,509547320,2425,2425,2425,2425,0
|
|
20240508,152000,509547320,2425,2425,2425,2425,0
|
|
20240508,151900,509547320,2425,2430,2430,2425,519
|
|
20240508,151800,508288660,2430,2430,2430,2425,84
|
|
20240508,151700,508084915,2425,2425,2425,2425,0
|
|
20240508,151600,508084915,2425,2425,2430,2425,15
|
|
20240508,151500,508048520,2425,2425,2425,2425,0
|
|
20240508,151400,508048520,2425,2425,2425,2420,5578
|
|
20240508,151300,494521925,2425,2425,2425,2425,3
|
|
20240508,151200,494514650,2425,2420,2425,2420,299
|
|
20240508,151100,493790460,2425,2420,2425,2420,52
|
|
20240508,151000,493664585,2420,2420,2425,2420,624
|
|
20240508,150900,492154460,2425,2425,2425,2425,0
|
|
20240508,150800,492154460,2425,2425,2425,2425,1
|
|
20240508,150700,492152035,2420,2420,2420,2420,0
|
|
20240508,150600,492152035,2420,2425,2425,2420,191
|
|
20240508,150500,491689810,2420,2420,2420,2420,0
|
|
20240508,150400,491689810,2420,2420,2420,2420,0
|
|
20240508,150300,491689810,2420,2420,2420,2420,0
|
|
20240508,150200,491689810,2420,2420,2420,2420,105
|
|
20240508,150100,491435710,2420,2420,2420,2420,0
|
|
20240508,150000,491435710,2420,2420,2420,2420,0
|
|
20240508,145900,491435710,2420,2420,2420,2420,602
|
|
20240508,145800,489978870,2420,2420,2420,2420,490
|
|
20240508,145700,488793070,2425,2420,2425,2420,806
|
|
20240508,145600,486842545,2420,2420,2420,2420,0
|
|
20240508,145500,486842545,2420,2420,2420,2420,20
|
|
20240508,145400,486794145,2420,2420,2420,2420,16
|
|
20240508,145300,486755425,2425,2425,2425,2425,1
|
|
20240508,145200,486753000,2420,2420,2420,2420,1
|
|
20240508,145100,486750580,2420,2420,2420,2420,0
|
|
20240508,145000,486750580,2420,2420,2420,2420,0
|
|
20240508,144900,486750580,2420,2425,2425,2420,700
|
|
20240508,144800,485055580,2425,2425,2425,2425,0
|
|
20240508,144700,485055580,2425,2425,2425,2425,0
|
|
20240508,144600,485055580,2425,2425,2425,2425,0
|
|
20240508,144500,485055580,2425,2425,2425,2425,0
|
|
20240508,144400,485055580,2425,2425,2425,2425,10
|
|
20240508,144300,485031330,2425,2425,2425,2425,101
|
|
20240508,144200,484786405,2425,2425,2425,2425,0
|
|
20240508,144100,484786405,2425,2425,2425,2425,0
|
|
20240508,144000,484786405,2425,2425,2425,2425,0
|
|
20240508,143900,484786405,2425,2425,2425,2425,0
|
|
20240508,143800,484786405,2425,2425,2425,2425,0
|
|
20240508,143700,484786405,2425,2425,2425,2425,0
|
|
20240508,143600,484786405,2425,2425,2425,2425,0
|
|
20240508,143500,484786405,2425,2425,2425,2425,10
|
|
20240508,143400,484762155,2425,2425,2425,2425,40
|
|
20240508,143300,484665155,2425,2425,2425,2425,0
|
|
20240508,143200,484665155,2425,2425,2425,2425,1
|
|
20240508,143100,484662730,2425,2425,2425,2425,1
|
|
20240508,143000,484660305,2410,2410,2410,2410,302
|
|
20240508,142900,483932485,2425,2425,2425,2425,0
|
|
20240508,142800,483932485,2425,2425,2425,2410,3002
|
|
20240508,142700,476686300,2420,2420,2420,2420,0
|
|
20240508,142600,476686300,2420,2420,2420,2420,1
|
|
20240508,142500,476683880,2420,2425,2425,2420,100
|
|
20240508,142400,476441480,2425,2425,2425,2425,0
|
|
20240508,142300,476441480,2425,2425,2425,2425,0
|
|
20240508,142200,476441480,2425,2425,2425,2425,0
|
|
20240508,142100,476441480,2425,2425,2425,2425,100
|
|
20240508,142000,476198980,2425,2425,2425,2425,30
|
|
20240508,141900,476126230,2425,2425,2425,2425,1
|
|
20240508,141800,476123805,2425,2425,2425,2425,0
|
|
20240508,141700,476123805,2425,2425,2425,2425,0
|
|
20240508,141600,476123805,2425,2425,2425,2425,3
|
|
20240508,141500,476116530,2425,2420,2425,2415,7804
|
|
20240508,141400,457251115,2425,2425,2430,2425,1513
|
|
20240508,141300,453582085,2430,2430,2430,2430,1200
|
|
20240508,141200,450666085,2435,2435,2435,2435,191
|
|
20240508,141100,450201000,2435,2435,2435,2435,0
|
|
20240508,141000,450201000,2435,2435,2435,2435,0
|
|
20240508,140900,450201000,2435,2435,2435,2435,0
|
|
20240508,140800,450201000,2435,2435,2435,2435,0
|
|
20240508,140700,450201000,2435,2435,2435,2435,1
|
|
20240508,140600,450198565,2445,2445,2445,2445,0
|
|
20240508,140500,450198565,2445,2445,2445,2445,0
|
|
20240508,140400,450198565,2445,2445,2445,2445,217
|
|
20240508,140300,449668000,2440,2440,2440,2440,0
|
|
20240508,140200,449668000,2440,2440,2440,2440,54
|
|
20240508,140100,449536240,2440,2440,2440,2440,84
|
|
20240508,140000,449331280,2435,2435,2435,2435,0
|
|
20240508,135900,449331280,2435,2435,2435,2435,0
|
|
20240508,135800,449331280,2435,2435,2435,2435,0
|
|
20240508,135700,449331280,2435,2435,2435,2435,0
|
|
20240508,135600,449331280,2435,2435,2435,2435,0
|
|
20240508,135500,449331280,2435,2435,2435,2435,0
|
|
20240508,135400,449331280,2435,2435,2435,2435,0
|
|
20240508,135300,449331280,2435,2435,2435,2435,0
|
|
20240508,135200,449331280,2435,2435,2435,2435,0
|
|
20240508,135100,449331280,2435,2440,2440,2435,1074
|
|
20240508,135000,446716035,2435,2435,2435,2435,105
|
|
20240508,134900,446460360,2440,2440,2440,2440,200
|
|
20240508,134800,445972360,2440,2440,2440,2440,11
|
|
20240508,134700,445945520,2440,2435,2440,2435,709
|
|
20240508,134600,444218900,2435,2435,2435,2435,0
|
|
20240508,134500,444218900,2435,2435,2435,2435,200
|
|
20240508,134400,443731900,2435,2435,2435,2435,0
|
|
20240508,134300,443731900,2435,2435,2435,2435,0
|
|
20240508,134200,443731900,2435,2435,2435,2435,200
|
|
20240508,134100,443244900,2435,2435,2435,2435,0
|
|
20240508,134000,443244900,2435,2435,2435,2435,0
|
|
20240508,133900,443244900,2435,2435,2435,2435,500
|
|
20240508,133800,442027400,2435,2435,2435,2435,0
|
|
20240508,133700,442027400,2435,2435,2435,2435,0
|
|
20240508,133600,442027400,2435,2435,2435,2435,0
|
|
20240508,133500,442027400,2435,2435,2435,2435,0
|
|
20240508,133400,442027400,2435,2435,2435,2435,0
|
|
20240508,133300,442027400,2435,2435,2435,2435,0
|
|
20240508,133200,442027400,2435,2435,2435,2435,1
|
|
20240508,133100,442024965,2435,2435,2435,2435,0
|
|
20240508,133000,442024965,2435,2435,2435,2435,10
|
|
20240508,132900,442000615,2430,2430,2430,2430,1
|
|
20240508,132800,441998185,2435,2435,2435,2435,1
|
|
20240508,132700,441995750,2435,2435,2435,2435,450
|
|
20240508,132600,440900000,2430,2430,2430,2430,0
|
|
20240508,132500,440900000,2430,2430,2430,2430,0
|
|
20240508,132400,440900000,2430,2430,2430,2430,0
|
|
20240508,132300,440900000,2430,2430,2430,2430,0
|
|
20240508,132200,440900000,2430,2430,2430,2430,23
|
|
20240508,132100,440844110,2430,2430,2430,2430,362
|
|
20240508,132000,439964450,2435,2435,2435,2435,0
|
|
20240508,131900,439964450,2435,2435,2435,2435,0
|
|
20240508,131800,439964450,2435,2430,2435,2430,95
|
|
20240508,131700,439733310,2430,2430,2430,2430,0
|
|
20240508,131600,439733310,2430,2430,2430,2430,0
|
|
20240508,131500,439733310,2430,2430,2430,2430,3
|
|
20240508,131400,439726020,2430,2430,2430,2430,0
|
|
20240508,131300,439726020,2430,2430,2430,2430,20
|
|
20240508,131200,439677420,2430,2430,2430,2430,10
|
|
20240508,131100,439653120,2430,2430,2430,2430,50
|
|
20240508,131000,439531620,2435,2435,2435,2435,0
|
|
20240508,130900,439531620,2435,2435,2435,2435,1
|
|
20240508,130800,439529185,2435,2425,2435,2420,752
|
|
20240508,130700,437705830,2425,2425,2425,2425,255
|
|
20240508,130600,437087455,2435,2435,2435,2435,145
|
|
20240508,130500,436734380,2435,2435,2435,2435,300
|
|
20240508,130400,436003880,2425,2425,2425,2425,0
|
|
20240508,130300,436003880,2425,2425,2425,2425,0
|
|
20240508,130200,436003880,2425,2425,2425,2425,926
|
|
20240508,130100,433758330,2425,2425,2425,2425,460
|
|
20240508,130000,432642830,2435,2435,2435,2435,1
|
|
20240508,125900,432640395,2435,2430,2435,2430,12
|
|
20240508,125800,432611180,2435,2430,2435,2430,5000
|
|
20240508,125700,420437390,2430,2430,2430,2430,38
|
|
20240508,125600,420345050,2430,2430,2430,2430,9
|
|
20240508,125500,420323180,2435,2435,2435,2435,0
|
|
20240508,125400,420323180,2435,2430,2435,2430,211
|
|
20240508,125300,419809975,2430,2430,2430,2430,524
|
|
20240508,125200,418536655,2430,2425,2430,2425,265
|
|
20240508,125100,417893950,2430,2430,2430,2430,0
|
|
20240508,125000,417893950,2430,2435,2435,2430,1747
|
|
20240508,124900,413647420,2435,2435,2435,2435,560
|
|
20240508,124800,412283820,2445,2445,2445,2445,100
|
|
20240508,124700,412039320,2445,2445,2445,2445,0
|
|
20240508,124600,412039320,2445,2445,2445,2445,0
|
|
20240508,124500,412039320,2445,2445,2445,2445,0
|
|
20240508,124400,412039320,2445,2445,2445,2445,0
|
|
20240508,124300,412039320,2445,2445,2445,2445,0
|
|
20240508,124200,412039320,2445,2435,2445,2435,92
|
|
20240508,124100,411814390,2445,2445,2445,2445,0
|
|
20240508,124000,411814390,2445,2445,2445,2445,10
|
|
20240508,123900,411789940,2450,2450,2450,2450,0
|
|
20240508,123800,411789940,2450,2450,2450,2450,1
|
|
20240508,123700,411787490,2450,2450,2450,2450,684
|
|
20240508,123600,410111690,2450,2450,2450,2435,52
|
|
20240508,123500,409985040,2435,2435,2435,2435,0
|
|
20240508,123400,409985040,2435,2435,2435,2435,17
|
|
20240508,123300,409943645,2435,2435,2435,2435,880
|
|
20240508,123200,407800845,2450,2450,2450,2450,183
|
|
20240508,123100,407352495,2450,2450,2450,2450,0
|
|
20240508,123000,407352495,2450,2445,2450,2445,96
|
|
20240508,122900,407117545,2440,2435,2440,2435,74
|
|
20240508,122800,406937100,2440,2445,2445,2440,612
|
|
20240508,122700,405442645,2450,2450,2450,2445,35
|
|
20240508,122600,405356900,2450,2450,2450,2450,25
|
|
20240508,122500,405295650,2450,2445,2450,2445,159
|
|
20240508,122400,404906650,2450,2445,2450,2445,17
|
|
20240508,122300,404865060,2450,2450,2450,2450,32
|
|
20240508,122200,404786660,2450,2450,2450,2450,25
|
|
20240508,122100,404725410,2450,2450,2450,2450,50
|
|
20240508,122000,404602910,2450,2450,2450,2450,26
|
|
20240508,121900,404539210,2450,2450,2450,2450,50
|
|
20240508,121800,404416710,2450,2445,2450,2445,260
|
|
20240508,121700,403780855,2450,2450,2450,2445,90
|
|
20240508,121600,403560360,2450,2445,2450,2445,76
|
|
20240508,121500,403374165,2450,2445,2450,2445,10
|
|
20240508,121400,403349685,2450,2450,2450,2450,51
|
|
20240508,121300,403224735,2450,2455,2455,2450,51
|
|
20240508,121200,403099780,2440,2455,2455,2440,625
|
|
20240508,121100,401571910,2455,2455,2455,2455,25
|
|
20240508,121000,401510535,2455,2450,2455,2445,1032
|
|
20240508,120900,398987050,2455,2455,2455,2455,25
|
|
20240508,120800,398925675,2455,2450,2455,2450,155
|
|
20240508,120700,398545915,2450,2450,2455,2450,119
|
|
20240508,120600,398254240,2455,2455,2455,2450,1051
|
|
20240508,120500,395674040,2455,2450,2455,2450,105
|
|
20240508,120400,395416665,2455,2455,2455,2455,50
|
|
20240508,120300,395293915,2455,2455,2455,2455,25
|
|
20240508,120200,395232540,2455,2455,2455,2455,250
|
|
20240508,120100,394618790,2455,2455,2455,2455,25
|
|
20240508,120000,394557415,2450,2445,2450,2445,75
|
|
20240508,115900,394373915,2455,2450,2455,2450,426
|
|
20240508,115800,393330210,2450,2450,2450,2450,18
|
|
20240508,115700,393286110,2450,2450,2450,2450,50
|
|
20240508,115600,393163610,2450,2450,2450,2450,25
|
|
20240508,115500,393102360,2450,2450,2450,2450,50
|
|
20240508,115400,392979860,2450,2450,2450,2450,3
|
|
20240508,115300,392972510,2450,2450,2450,2450,50
|
|
20240508,115200,392850010,2450,2450,2450,2450,25
|
|
20240508,115100,392788760,2450,2450,2450,2450,50
|
|
20240508,115000,392666260,2450,2450,2450,2450,12
|
|
20240508,114900,392636860,2450,2450,2450,2450,28
|
|
20240508,114800,392568260,2445,2450,2450,2445,35
|
|
20240508,114700,392482560,2450,2450,2450,2450,50
|
|
20240508,114600,392360060,2450,2450,2450,2450,25
|
|
20240508,114500,392298810,2450,2450,2450,2450,2
|
|
20240508,114400,392293910,2440,2450,2450,2440,243
|
|
20240508,114300,391700890,2450,2450,2450,2450,104
|
|
20240508,114200,391446090,2450,2450,2450,2445,196
|
|
20240508,114100,390966620,2450,2450,2450,2450,25
|
|
20240508,114000,390905370,2450,2450,2450,2450,50
|
|
20240508,113900,390782870,2450,2450,2450,2450,25
|
|
20240508,113800,390721620,2450,2450,2450,2450,50
|
|
20240508,113700,390599120,2450,2450,2450,2450,55
|
|
20240508,113600,390464370,2450,2450,2450,2445,285
|
|
20240508,113500,389766820,2445,2445,2445,2445,0
|
|
20240508,113400,389766820,2445,2445,2455,2445,665
|
|
20240508,113300,388140385,2450,2455,2455,2450,525
|
|
20240508,113200,386854010,2455,2460,2460,2450,2041
|
|
20240508,113100,381849540,2465,2465,2465,2460,31
|
|
20240508,113000,381773145,2465,2470,2470,2460,334
|
|
20240508,112900,380951370,2465,2470,2470,2460,3549
|
|
20240508,112800,372186050,2470,2470,2470,2470,897
|
|
20240508,112700,369970460,2470,2470,2470,2460,2313
|
|
20240508,112600,364257380,2470,2465,2470,2465,1011
|
|
20240508,112500,361764765,2465,2465,2465,2465,775
|
|
20240508,112400,359854390,2465,2460,2465,2460,4393
|
|
20240508,112300,349044720,2460,2465,2465,2460,1271
|
|
20240508,112200,345914655,2465,2470,2470,2465,2636
|
|
20240508,112100,339409785,2470,2460,2470,2460,9924
|
|
20240508,112000,314938570,2460,2460,2460,2455,701
|
|
20240508,111900,313214515,2460,2455,2460,2455,961
|
|
20240508,111800,310851215,2455,2455,2455,2450,1526
|
|
20240508,111700,307104935,2455,2460,2460,2455,726
|
|
20240508,111600,305321440,2460,2455,2460,2455,1287
|
|
20240508,111500,302156840,2455,2455,2455,2455,1275
|
|
20240508,111400,299026715,2455,2455,2455,2450,955
|
|
20240508,111300,296684960,2455,2455,2455,2455,652
|
|
20240508,111200,295084300,2455,2455,2455,2450,749
|
|
20240508,111100,293246045,2455,2455,2455,2455,579
|
|
20240508,111000,291824600,2455,2455,2455,2455,730
|
|
20240508,110900,290032450,2455,2455,2455,2450,799
|
|
20240508,110800,288072005,2455,2455,2455,2455,514
|
|
20240508,110700,286810135,2455,2450,2455,2445,803
|
|
20240508,110600,284843435,2445,2450,2455,2445,1575
|
|
20240508,110500,280981880,2445,2450,2455,2445,401
|
|
20240508,110400,279997725,2450,2455,2455,2450,418
|
|
20240508,110300,278971720,2455,2450,2455,2450,637
|
|
20240508,110200,277409220,2450,2450,2450,2450,1878
|
|
20240508,110100,272808120,2450,2450,2450,2440,612
|
|
20240508,110000,271308750,2450,2450,2450,2450,758
|
|
20240508,105900,269451650,2450,2450,2450,2450,766
|
|
20240508,105800,267574950,2450,2450,2450,2450,602
|
|
20240508,105700,266100050,2450,2450,2450,2450,580
|
|
20240508,105600,264679050,2450,2450,2450,2445,616
|
|
20240508,105500,263169965,2450,2450,2450,2445,764
|
|
20240508,105400,261300195,2450,2450,2450,2450,684
|
|
20240508,105300,259624395,2450,2450,2450,2450,585
|
|
20240508,105200,258191145,2450,2450,2450,2450,1039
|
|
20240508,105100,255645595,2450,2450,2450,2445,821
|
|
20240508,105000,253635140,2450,2450,2450,2450,1207
|
|
20240508,104900,250677990,2450,2450,2450,2450,628
|
|
20240508,104800,249139390,2450,2440,2450,2440,643
|
|
20240508,104700,247565040,2450,2450,2450,2450,672
|
|
20240508,104600,245918640,2450,2445,2450,2440,1128
|
|
20240508,104500,243158000,2450,2450,2450,2445,659
|
|
20240508,104400,241543595,2450,2450,2450,2450,532
|
|
20240508,104300,240240195,2450,2450,2450,2450,694
|
|
20240508,104200,238539895,2450,2450,2450,2450,775
|
|
20240508,104100,236641145,2450,2455,2455,2450,921
|
|
20240508,104000,234381610,2455,2455,2455,2450,567
|
|
20240508,103900,232989645,2455,2455,2455,2450,969
|
|
20240508,103800,230611865,2450,2450,2450,2445,4178
|
|
20240508,103700,220377910,2450,2450,2450,2450,1699
|
|
20240508,103600,216215360,2450,2445,2450,2445,604
|
|
20240508,103500,214737305,2445,2445,2450,2445,1670
|
|
20240508,103400,210653655,2445,2435,2445,2435,5035
|
|
20240508,103300,198368230,2430,2435,2440,2430,328
|
|
20240508,103200,197568690,2435,2440,2440,2435,710
|
|
20240508,103100,195836300,2440,2435,2440,2435,595
|
|
20240508,103000,194387195,2435,2435,2435,2435,485
|
|
20240508,102900,193206220,2435,2435,2435,2435,20
|
|
20240508,102800,193157520,2435,2435,2435,2435,53
|
|
20240508,102700,193028465,2435,2435,2435,2435,14
|
|
20240508,102600,192994375,2435,2435,2435,2435,13
|
|
20240508,102500,192962720,2435,2440,2440,2435,135
|
|
20240508,102400,192633715,2440,2435,2440,2435,728
|
|
20240508,102300,190860480,2440,2435,2440,2435,3062
|
|
20240508,102200,183398360,2435,2435,2435,2435,28
|
|
20240508,102100,183330180,2435,2435,2435,2435,24
|
|
20240508,102000,183271740,2435,2435,2435,2435,3113
|
|
20240508,101900,175691585,2435,2435,2435,2435,93
|
|
20240508,101800,175465130,2435,2435,2435,2435,45
|
|
20240508,101700,175355555,2435,2435,2435,2435,56
|
|
20240508,101600,175219195,2435,2430,2435,2425,1003
|
|
20240508,101500,172781955,2435,2430,2435,2430,30
|
|
20240508,101400,172709045,2430,2430,2430,2430,14
|
|
20240508,101300,172675025,2430,2430,2430,2430,33
|
|
20240508,101200,172594835,2430,2430,2430,2420,511
|
|
20240508,101100,171356590,2430,2430,2430,2430,24
|
|
20240508,101000,171298270,2425,2435,2435,2425,422
|
|
20240508,100900,170272890,2435,2440,2440,2430,112
|
|
20240508,100800,169999710,2440,2440,2440,2435,138
|
|
20240508,100700,169663190,2440,2445,2450,2440,3779
|
|
20240508,100600,160433385,2445,2440,2445,2440,2310
|
|
20240508,100500,154793580,2440,2440,2440,2435,589
|
|
20240508,100400,153359095,2440,2440,2440,2440,48
|
|
20240508,100300,153241975,2440,2435,2440,2435,3358
|
|
20240508,100200,145055195,2435,2435,2435,2435,41
|
|
20240508,100100,144955360,2435,2425,2435,2425,492
|
|
20240508,100000,143761585,2425,2425,2425,2420,91
|
|
20240508,095900,143540915,2425,2425,2425,2425,37
|
|
20240508,095800,143451190,2425,2420,2425,2420,1922
|
|
20240508,095700,138799725,2420,2420,2420,2420,109
|
|
20240508,095600,138535945,2420,2420,2420,2420,1171
|
|
20240508,095500,135702125,2420,2420,2420,2420,8
|
|
20240508,095400,135682765,2420,2425,2425,2420,20
|
|
20240508,095300,135634360,2425,2425,2425,2425,22
|
|
20240508,095200,135581010,2425,2420,2425,2420,84
|
|
20240508,095100,135377560,2415,2425,2425,2415,241
|
|
20240508,095000,134795085,2425,2425,2425,2425,14
|
|
20240508,094900,134761135,2425,2420,2425,2420,43
|
|
20240508,094800,134656960,2420,2420,2420,2420,24
|
|
20240508,094700,134598880,2415,2410,2415,2410,381
|
|
20240508,094600,133678775,2415,2415,2415,2415,89
|
|
20240508,094500,133463840,2415,2415,2415,2415,5
|
|
20240508,094400,133451765,2415,2415,2420,2415,1298
|
|
20240508,094300,130317075,2420,2430,2430,2415,1671
|
|
20240508,094200,126273250,2425,2430,2430,2425,836
|
|
20240508,094100,124245880,2430,2430,2430,2430,539
|
|
20240508,094000,122936110,2425,2435,2435,2425,3066
|
|
20240508,093900,115492920,2435,2435,2435,2435,83
|
|
20240508,093800,115290815,2435,2435,2435,2435,2033
|
|
20240508,093700,110340460,2435,2435,2435,2430,2160
|
|
20240508,093600,105086360,2435,2430,2435,2430,790
|
|
20240508,093500,103166020,2430,2430,2430,2430,584
|
|
20240508,093400,101746900,2430,2430,2430,2430,169
|
|
20240508,093300,101336230,2430,2430,2430,2425,26
|
|
20240508,093200,101273055,2430,2430,2430,2430,124
|
|
20240508,093100,100971735,2430,2425,2430,2425,62
|
|
20240508,093000,100821175,2420,2430,2430,2420,69
|
|
20240508,092900,100653905,2430,2430,2430,2430,0
|
|
20240508,092800,100653905,2430,2420,2430,2420,215
|
|
20240508,092700,100131580,2420,2430,2430,2420,21
|
|
20240508,092600,100080650,2420,2425,2425,2420,3019
|
|
20240508,092500,92769985,2430,2430,2430,2430,55
|
|
20240508,092400,92636335,2425,2425,2425,2425,0
|
|
20240508,092300,92636335,2425,2435,2435,2425,145
|
|
20240508,092200,92284300,2425,2430,2435,2425,1474
|
|
20240508,092100,88707985,2430,2430,2430,2430,20
|
|
20240508,092000,88659385,2430,2430,2430,2430,1000
|
|
20240508,091900,86229385,2425,2425,2425,2425,0
|
|
20240508,091800,86229385,2425,2425,2425,2425,83
|
|
20240508,091700,86028110,2425,2430,2435,2425,3297
|
|
20240508,091600,78012100,2435,2435,2435,2435,7
|
|
20240508,091500,77995055,2435,2435,2435,2435,1500
|
|
20240508,091400,74342555,2435,2435,2435,2435,1020
|
|
20240508,091300,71858855,2435,2430,2435,2430,516
|
|
20240508,091200,70602445,2420,2435,2435,2420,2118
|
|
20240508,091100,65463735,2430,2425,2430,2425,4321
|
|
20240508,091000,54968595,2425,2420,2425,2415,4194
|
|
20240508,090900,44810380,2420,2415,2420,2410,858
|
|
20240508,090800,42738250,2415,2410,2415,2410,1215
|
|
20240508,090700,39805085,2410,2410,2410,2410,1
|
|
20240508,090600,39802675,2410,2410,2410,2410,6
|
|
20240508,090500,39788215,2400,2400,2400,2395,1150
|
|
20240508,090400,37029215,2395,2395,2395,2385,1380
|
|
20240508,090300,33728275,2395,2395,2395,2395,219
|
|
20240508,090200,33203770,2400,2400,2400,2400,24
|
|
20240508,090100,33146170,2400,2400,2400,2400,24
|
|
20240508,090000,33088570,2400,2380,2400,2380,13892
|