644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194100,390157830,4905,4905,4905,4905,1274
|
|
20240510,194000,390157830,4905,4905,4905,4905,0
|
|
20240510,193900,390157830,4905,4905,4905,4905,0
|
|
20240510,193800,390157830,4905,4905,4905,4905,0
|
|
20240510,193700,390157830,4905,4905,4905,4905,0
|
|
20240510,193600,390157830,4905,4905,4905,4905,0
|
|
20240510,193500,390157830,4905,4905,4905,4905,0
|
|
20240510,193400,390157830,4905,4905,4905,4905,0
|
|
20240510,193300,390157830,4905,4905,4905,4905,0
|
|
20240510,193200,390157830,4905,4905,4905,4905,0
|
|
20240510,193100,390157830,4905,4905,4905,4905,0
|
|
20240510,193000,390157830,4905,4905,4905,4905,0
|
|
20240510,192900,390157830,4905,4905,4905,4905,0
|
|
20240510,192800,390157830,4905,4905,4905,4905,0
|
|
20240510,192700,390157830,4905,4905,4905,4905,0
|
|
20240510,192600,390157830,4905,4905,4905,4905,0
|
|
20240510,192500,390157830,4905,4905,4905,4905,0
|
|
20240510,192400,390157830,4905,4905,4905,4905,0
|
|
20240510,192300,390157830,4905,4905,4905,4905,0
|
|
20240510,192200,390157830,4905,4905,4905,4905,0
|
|
20240510,192100,390157830,4905,4905,4905,4905,0
|
|
20240510,192000,390157830,4905,4905,4905,4905,0
|
|
20240510,191900,390157830,4905,4905,4905,4905,0
|
|
20240510,191800,390157830,4905,4905,4905,4905,0
|
|
20240510,191700,390157830,4905,4905,4905,4905,0
|
|
20240510,191600,390157830,4905,4905,4905,4905,0
|
|
20240510,191500,390157830,4905,4905,4905,4905,0
|
|
20240510,191400,390157830,4905,4905,4905,4905,0
|
|
20240510,191300,390157830,4905,4905,4905,4905,0
|
|
20240510,191200,390157830,4905,4905,4905,4905,0
|
|
20240510,191100,390157830,4905,4905,4905,4905,1274
|
|
20240510,191000,390157830,4905,4905,4905,4905,0
|
|
20240510,190900,390157830,4905,4905,4905,4905,0
|
|
20240510,190800,390157830,4905,4905,4905,4905,0
|
|
20240510,190700,390157830,4905,4905,4905,4905,0
|
|
20240510,190600,390157830,4905,4905,4905,4905,0
|
|
20240510,190500,390157830,4905,4905,4905,4905,0
|
|
20240510,190400,390157830,4905,4905,4905,4905,0
|
|
20240510,190300,390157830,4905,4905,4905,4905,0
|
|
20240510,190200,390157830,4905,4905,4905,4905,0
|
|
20240510,190100,390157830,4905,4905,4905,4905,0
|
|
20240510,190000,390157830,4905,4905,4905,4905,0
|
|
20240510,185900,390157830,4905,4905,4905,4905,0
|
|
20240510,185800,390157830,4905,4905,4905,4905,0
|
|
20240510,185700,390157830,4905,4905,4905,4905,0
|
|
20240510,185600,390157830,4905,4905,4905,4905,0
|
|
20240510,185500,390157830,4905,4905,4905,4905,0
|
|
20240510,185400,390157830,4905,4905,4905,4905,0
|
|
20240510,185300,390157830,4905,4905,4905,4905,0
|
|
20240510,185200,390157830,4905,4905,4905,4905,0
|
|
20240510,185100,390157830,4905,4905,4905,4905,0
|
|
20240510,185000,390157830,4905,4905,4905,4905,0
|
|
20240510,184900,390157830,4905,4905,4905,4905,0
|
|
20240510,184800,390157830,4905,4905,4905,4905,0
|
|
20240510,184700,390157830,4905,4905,4905,4905,0
|
|
20240510,184600,390157830,4905,4905,4905,4905,0
|
|
20240510,184500,390157830,4905,4905,4905,4905,0
|
|
20240510,184400,390157830,4905,4905,4905,4905,0
|
|
20240510,184300,390157830,4905,4905,4905,4905,0
|
|
20240510,184200,390157830,4905,4905,4905,4905,0
|
|
20240510,184100,390157830,4905,4905,4905,4905,1274
|
|
20240510,184000,390157830,4905,4905,4905,4905,0
|
|
20240510,183900,390157830,4905,4905,4905,4905,0
|
|
20240510,183800,390157830,4905,4905,4905,4905,0
|
|
20240510,183700,390157830,4905,4905,4905,4905,0
|
|
20240510,183600,390157830,4905,4905,4905,4905,0
|
|
20240510,183500,390157830,4905,4905,4905,4905,0
|
|
20240510,183400,390157830,4905,4905,4905,4905,0
|
|
20240510,183300,390157830,4905,4905,4905,4905,0
|
|
20240510,183200,390157830,4905,4905,4905,4905,0
|
|
20240510,183100,390157830,4905,4905,4905,4905,0
|
|
20240510,183000,390157830,4905,4905,4905,4905,0
|
|
20240510,182900,390157830,4905,4905,4905,4905,0
|
|
20240510,182800,390157830,4905,4905,4905,4905,0
|
|
20240510,182700,390157830,4905,4905,4905,4905,0
|
|
20240510,182600,390157830,4905,4905,4905,4905,0
|
|
20240510,182500,390157830,4905,4905,4905,4905,0
|
|
20240510,182400,390157830,4905,4905,4905,4905,0
|
|
20240510,182300,390157830,4905,4905,4905,4905,0
|
|
20240510,182200,390157830,4905,4905,4905,4905,0
|
|
20240510,182100,390157830,4905,4905,4905,4905,0
|
|
20240510,182000,390157830,4905,4905,4905,4905,0
|
|
20240510,181900,390157830,4905,4905,4905,4905,0
|
|
20240510,181800,390157830,4905,4905,4905,4905,0
|
|
20240510,181700,390157830,4905,4905,4905,4905,0
|
|
20240510,181600,390157830,4905,4905,4905,4905,0
|
|
20240510,181500,390157830,4905,4905,4905,4905,0
|
|
20240510,181400,390157830,4905,4905,4905,4905,0
|
|
20240510,181300,390157830,4905,4905,4905,4905,0
|
|
20240510,181200,390157830,4905,4905,4905,4905,0
|
|
20240510,181100,390157830,4905,4905,4905,4905,1274
|
|
20240510,181000,390157830,4905,4905,4905,4905,0
|
|
20240510,180900,390157830,4905,4905,4905,4905,0
|
|
20240510,180800,390157830,4905,4905,4905,4905,0
|
|
20240510,180700,390157830,4905,4905,4905,4905,0
|
|
20240510,180600,390157830,4905,4905,4905,4905,0
|
|
20240510,180500,390157830,4905,4905,4905,4905,0
|
|
20240510,180400,390157830,4905,4905,4905,4905,0
|
|
20240510,180300,390157830,4905,4905,4905,4905,0
|
|
20240510,180200,390157830,4905,4905,4905,4905,0
|
|
20240510,180100,390157830,4905,4905,4905,4905,0
|
|
20240510,180000,390157830,4905,4905,4905,4905,0
|
|
20240510,175900,390157830,4905,4905,4905,4905,0
|
|
20240510,175800,390157830,4905,4905,4905,4905,0
|
|
20240510,175700,390157830,4905,4905,4905,4905,0
|
|
20240510,175600,390157830,4905,4905,4905,4905,0
|
|
20240510,175500,390157830,4905,4905,4905,4905,0
|
|
20240510,175400,390157830,4905,4905,4905,4905,0
|
|
20240510,175300,390157830,4905,4905,4905,4905,0
|
|
20240510,175200,390157830,4905,4905,4905,4905,0
|
|
20240510,175100,390157830,4905,4905,4905,4905,0
|
|
20240510,175000,390157830,4905,4905,4905,4905,0
|
|
20240510,174900,390157830,4905,4905,4905,4905,0
|
|
20240510,174800,390157830,4905,4905,4905,4905,0
|
|
20240510,174700,390157830,4905,4905,4905,4905,0
|
|
20240510,174600,390157830,4905,4905,4905,4905,0
|
|
20240510,174500,390157830,4905,4905,4905,4905,0
|
|
20240510,174400,390157830,4905,4905,4905,4905,0
|
|
20240510,174300,390157830,4905,4905,4905,4905,0
|
|
20240510,174200,390157830,4905,4905,4905,4905,0
|
|
20240510,174100,390157830,4905,4905,4905,4905,1274
|
|
20240510,174000,390157830,4905,4905,4905,4905,0
|
|
20240510,173900,390157830,4905,4905,4905,4905,0
|
|
20240510,173800,390157830,4905,4905,4905,4905,0
|
|
20240510,173700,390157830,4905,4905,4905,4905,0
|
|
20240510,173600,390157830,4905,4905,4905,4905,0
|
|
20240510,173500,390157830,4905,4905,4905,4905,0
|
|
20240510,173400,390157830,4905,4905,4905,4905,0
|
|
20240510,173300,390157830,4905,4905,4905,4905,0
|
|
20240510,173200,390157830,4905,4905,4905,4905,0
|
|
20240510,173100,390157830,4905,4905,4905,4905,0
|
|
20240510,173000,390157830,4905,4905,4905,4905,0
|
|
20240510,172900,390157830,4905,4905,4905,4905,0
|
|
20240510,172800,390157830,4905,4905,4905,4905,0
|
|
20240510,172700,390157830,4905,4905,4905,4905,0
|
|
20240510,172600,390157830,4905,4905,4905,4905,0
|
|
20240510,172500,390157830,4905,4905,4905,4905,0
|
|
20240510,172400,390157830,4905,4905,4905,4905,0
|
|
20240510,172300,390157830,4905,4905,4905,4905,0
|
|
20240510,172200,390157830,4905,4905,4905,4905,0
|
|
20240510,172100,390157830,4905,4905,4905,4905,0
|
|
20240510,172000,390157830,4905,4905,4905,4905,0
|
|
20240510,171900,390157830,4905,4905,4905,4905,0
|
|
20240510,171800,390157830,4905,4905,4905,4905,0
|
|
20240510,171700,390157830,4905,4905,4905,4905,0
|
|
20240510,171600,390157830,4905,4905,4905,4905,0
|
|
20240510,171500,390157830,4905,4905,4905,4905,0
|
|
20240510,171400,390157830,4905,4905,4905,4905,0
|
|
20240510,171300,390157830,4905,4905,4905,4905,0
|
|
20240510,171200,390157830,4905,4905,4905,4905,0
|
|
20240510,171100,390157830,4905,4905,4905,4905,1274
|
|
20240510,171000,390157830,4905,4905,4905,4905,0
|
|
20240510,170900,390157830,4905,4905,4905,4905,0
|
|
20240510,170800,390157830,4905,4905,4905,4905,0
|
|
20240510,170700,390157830,4905,4905,4905,4905,0
|
|
20240510,170600,390157830,4905,4905,4905,4905,0
|
|
20240510,170500,390157830,4905,4905,4905,4905,0
|
|
20240510,170400,390157830,4905,4905,4905,4905,0
|
|
20240510,170300,390157830,4905,4905,4905,4905,0
|
|
20240510,170200,390157830,4905,4905,4905,4905,0
|
|
20240510,170100,390157830,4905,4905,4905,4905,0
|
|
20240510,170000,390157830,4905,4905,4905,4905,0
|
|
20240510,165900,390157830,4905,4905,4905,4905,0
|
|
20240510,165800,390157830,4905,4905,4905,4905,0
|
|
20240510,165700,390157830,4905,4905,4905,4905,0
|
|
20240510,165600,390157830,4905,4905,4905,4905,0
|
|
20240510,165500,390157830,4905,4905,4905,4905,0
|
|
20240510,165400,390157830,4905,4905,4905,4905,0
|
|
20240510,165300,390157830,4905,4905,4905,4905,0
|
|
20240510,165200,390157830,4905,4905,4905,4905,0
|
|
20240510,165100,390157830,4905,4905,4905,4905,0
|
|
20240510,165000,390157830,4905,4905,4905,4905,0
|
|
20240510,164900,390157830,4905,4905,4905,4905,0
|
|
20240510,164800,390157830,4905,4905,4905,4905,0
|
|
20240510,164700,390157830,4905,4905,4905,4905,0
|
|
20240510,164600,390157830,4905,4905,4905,4905,0
|
|
20240510,164500,390157830,4905,4905,4905,4905,0
|
|
20240510,164400,390157830,4905,4905,4905,4905,0
|
|
20240510,164300,390157830,4905,4905,4905,4905,0
|
|
20240510,164200,390157830,4905,4905,4905,4905,0
|
|
20240510,164100,390157830,4905,4905,4905,4905,1274
|
|
20240510,164000,390157830,4905,4905,4905,4905,0
|
|
20240510,163900,390157830,4905,4905,4905,4905,0
|
|
20240510,163800,390157830,4905,4905,4905,4905,0
|
|
20240510,163700,390157830,4905,4905,4905,4905,0
|
|
20240510,163600,390157830,4905,4905,4905,4905,0
|
|
20240510,163500,390157830,4905,4905,4905,4905,0
|
|
20240510,163400,390157830,4905,4905,4905,4905,0
|
|
20240510,163300,390157830,4905,4905,4905,4905,0
|
|
20240510,163200,390157830,4905,4905,4905,4905,0
|
|
20240510,163100,390157830,4905,4905,4905,4905,0
|
|
20240510,163000,390157830,4905,4905,4905,4905,0
|
|
20240510,162900,390157830,4905,4905,4905,4905,0
|
|
20240510,162800,390157830,4905,4905,4905,4905,0
|
|
20240510,162700,390157830,4905,4905,4905,4905,0
|
|
20240510,162600,390157830,4905,4905,4905,4905,0
|
|
20240510,162500,390157830,4905,4905,4905,4905,0
|
|
20240510,162400,390157830,4905,4905,4905,4905,0
|
|
20240510,162300,390157830,4905,4905,4905,4905,0
|
|
20240510,162200,390157830,4905,4905,4905,4905,0
|
|
20240510,162100,390157830,4905,4905,4905,4905,0
|
|
20240510,162000,390157830,4905,4905,4905,4905,0
|
|
20240510,161900,390157830,4905,4905,4905,4905,0
|
|
20240510,161800,390157830,4905,4905,4905,4905,0
|
|
20240510,161700,390157830,4905,4905,4905,4905,0
|
|
20240510,161600,390157830,4905,4905,4905,4905,0
|
|
20240510,161500,390157830,4905,4905,4905,4905,0
|
|
20240510,161400,390157830,4905,4905,4905,4905,0
|
|
20240510,161300,390157830,4905,4905,4905,4905,0
|
|
20240510,161200,390157830,4905,4905,4905,4905,0
|
|
20240510,161100,390157830,4905,4905,4905,4905,1274
|
|
20240510,161000,390157830,4905,4905,4905,4905,0
|
|
20240510,160900,390157830,4905,4905,4905,4905,0
|
|
20240510,160800,390157830,4905,4905,4905,4905,0
|
|
20240510,160700,390157830,4905,4905,4905,4905,0
|
|
20240510,160600,390157830,4905,4905,4905,4905,0
|
|
20240510,160500,390157830,4905,4905,4905,4905,0
|
|
20240510,160400,390157830,4905,4905,4905,4905,0
|
|
20240510,160300,390157830,4905,4905,4905,4905,0
|
|
20240510,160200,390157830,4905,4905,4905,4905,0
|
|
20240510,160100,390157830,4905,4905,4905,4905,0
|
|
20240510,160000,390157830,4905,4905,4905,4905,0
|
|
20240510,155900,390157830,4905,4905,4905,4905,0
|
|
20240510,155800,390157830,4905,4905,4905,4905,0
|
|
20240510,155700,390157830,4905,4905,4905,4905,0
|
|
20240510,155600,390157830,4905,4905,4905,4905,0
|
|
20240510,155500,390157830,4905,4905,4905,4905,0
|
|
20240510,155400,390157830,4905,4905,4905,4905,0
|
|
20240510,155300,390157830,4905,4905,4905,4905,0
|
|
20240510,155200,390157830,4905,4905,4905,4905,0
|
|
20240510,155100,390157830,4905,4905,4905,4905,0
|
|
20240510,155000,390157830,4905,4905,4905,4905,0
|
|
20240510,154900,390157830,4905,4905,4905,4905,0
|
|
20240510,154800,390157830,4905,4905,4905,4905,0
|
|
20240510,154700,390157830,4905,4905,4905,4905,0
|
|
20240510,154600,390157830,4905,4905,4905,4905,0
|
|
20240510,154500,390157830,4905,4905,4905,4905,0
|
|
20240510,154400,390157830,4905,4905,4905,4905,0
|
|
20240510,154300,390157830,4905,4905,4905,4905,0
|
|
20240510,154200,390157830,4905,4905,4905,4905,0
|
|
20240510,154100,390157830,4905,4905,4905,4905,1274
|
|
20240510,154000,390157830,4905,4905,4905,4905,0
|
|
20240510,153900,390157830,4905,4905,4905,4905,0
|
|
20240510,153800,390157830,4905,4905,4905,4905,0
|
|
20240510,153700,390157830,4905,4905,4905,4905,0
|
|
20240510,153600,390157830,4905,4905,4905,4905,0
|
|
20240510,153500,390157830,4905,4905,4905,4905,0
|
|
20240510,153400,390157830,4905,4905,4905,4905,0
|
|
20240510,153300,390157830,4905,4905,4905,4905,0
|
|
20240510,153200,390157830,4905,4905,4905,4905,0
|
|
20240510,153100,390157830,4905,4905,4905,4905,0
|
|
20240510,153000,390157830,4905,4905,4905,4905,1274
|
|
20240510,152900,383908860,4910,4910,4910,4910,0
|
|
20240510,152800,383908860,4910,4910,4910,4910,0
|
|
20240510,152700,383908860,4910,4910,4910,4910,0
|
|
20240510,152600,383908860,4910,4910,4910,4910,0
|
|
20240510,152500,383908860,4910,4910,4910,4910,0
|
|
20240510,152400,383908860,4910,4910,4910,4910,0
|
|
20240510,152300,383908860,4910,4910,4910,4910,0
|
|
20240510,152200,383908860,4910,4910,4910,4910,0
|
|
20240510,152100,383908860,4910,4910,4910,4910,0
|
|
20240510,152000,383908860,4910,4910,4910,4910,0
|
|
20240510,151900,383908860,4910,4910,4910,4910,430
|
|
20240510,151800,381797560,4905,4910,4910,4905,1696
|
|
20240510,151700,373470830,4915,4910,4915,4910,65
|
|
20240510,151600,373151540,4910,4910,4910,4910,436
|
|
20240510,151500,371010780,4910,4905,4910,4905,301
|
|
20240510,151400,369534370,4905,4905,4905,4905,0
|
|
20240510,151300,369534370,4905,4905,4905,4905,0
|
|
20240510,151200,369534370,4905,4905,4905,4905,907
|
|
20240510,151100,365085535,4905,4905,4905,4905,7
|
|
20240510,151000,365051200,4900,4905,4905,4900,566
|
|
20240510,150900,362277795,4905,4905,4905,4905,18
|
|
20240510,150800,362189505,4905,4905,4905,4905,4
|
|
20240510,150700,362169885,4905,4905,4905,4905,0
|
|
20240510,150600,362169885,4905,4905,4905,4905,15
|
|
20240510,150500,362096310,4905,4905,4905,4905,26
|
|
20240510,150400,361968780,4905,4905,4905,4905,0
|
|
20240510,150300,361968780,4905,4905,4905,4905,64
|
|
20240510,150200,361654860,4905,4910,4910,4905,8
|
|
20240510,150100,361615615,4910,4910,4910,4910,100
|
|
20240510,150000,361124615,4915,4915,4915,4915,100
|
|
20240510,145900,360633115,4905,4905,4905,4905,0
|
|
20240510,145800,360633115,4905,4905,4905,4905,0
|
|
20240510,145700,360633115,4905,4905,4905,4900,986
|
|
20240510,145600,355796910,4905,4915,4915,4905,53
|
|
20240510,145500,355536915,4915,4915,4915,4915,0
|
|
20240510,145400,355536915,4915,4915,4915,4915,0
|
|
20240510,145300,355536915,4915,4915,4915,4915,30
|
|
20240510,145200,355389465,4915,4915,4915,4915,6
|
|
20240510,145100,355359975,4905,4905,4905,4905,0
|
|
20240510,145000,355359975,4905,4905,4905,4905,0
|
|
20240510,144900,355359975,4905,4905,4905,4905,0
|
|
20240510,144800,355359975,4905,4905,4905,4905,0
|
|
20240510,144700,355359975,4905,4910,4910,4905,1001
|
|
20240510,144600,350450065,4905,4905,4905,4905,0
|
|
20240510,144500,350450065,4905,4905,4905,4905,509
|
|
20240510,144400,347953420,4905,4910,4910,4905,161
|
|
20240510,144300,347162985,4910,4910,4910,4910,50
|
|
20240510,144200,346917485,4910,4910,4910,4910,736
|
|
20240510,144100,343303725,4910,4910,4910,4910,0
|
|
20240510,144000,343303725,4910,4910,4910,4910,399
|
|
20240510,143900,341344635,4910,4910,4910,4910,0
|
|
20240510,143800,341344635,4910,4910,4910,4910,0
|
|
20240510,143700,341344635,4910,4910,4910,4910,0
|
|
20240510,143600,341344635,4910,4910,4910,4910,0
|
|
20240510,143500,341344635,4910,4910,4910,4910,0
|
|
20240510,143400,341344635,4910,4910,4910,4910,0
|
|
20240510,143300,341344635,4910,4910,4910,4910,755
|
|
20240510,143200,337637585,4910,4910,4910,4910,0
|
|
20240510,143100,337637585,4910,4910,4910,4910,0
|
|
20240510,143000,337637585,4910,4910,4910,4910,0
|
|
20240510,142900,337637585,4910,4910,4910,4910,3
|
|
20240510,142800,337622855,4910,4910,4910,4910,0
|
|
20240510,142700,337622855,4910,4910,4910,4910,50
|
|
20240510,142600,337377355,4915,4915,4915,4915,0
|
|
20240510,142500,337377355,4915,4915,4915,4915,0
|
|
20240510,142400,337377355,4915,4915,4915,4915,0
|
|
20240510,142300,337377355,4915,4915,4915,4915,0
|
|
20240510,142200,337377355,4915,4915,4915,4915,0
|
|
20240510,142100,337377355,4915,4915,4915,4915,100
|
|
20240510,142000,336885855,4910,4910,4910,4910,1
|
|
20240510,141900,336880945,4915,4915,4915,4915,0
|
|
20240510,141800,336880945,4915,4915,4915,4915,200
|
|
20240510,141700,335897945,4915,4915,4915,4915,44
|
|
20240510,141600,335681685,4910,4910,4910,4910,111
|
|
20240510,141500,335136675,4905,4900,4905,4900,276
|
|
20240510,141400,333783495,4905,4905,4905,4905,11
|
|
20240510,141300,333729540,4905,4905,4905,4905,0
|
|
20240510,141200,333729540,4905,4905,4905,4905,1
|
|
20240510,141100,333724635,4905,4905,4905,4905,55
|
|
20240510,141000,333454860,4905,4905,4905,4905,777
|
|
20240510,140900,329643675,4905,4905,4905,4905,0
|
|
20240510,140800,329643675,4905,4905,4905,4905,7
|
|
20240510,140700,329609340,4905,4905,4905,4905,0
|
|
20240510,140600,329609340,4905,4905,4905,4905,70
|
|
20240510,140500,329265990,4910,4910,4910,4910,0
|
|
20240510,140400,329265990,4910,4910,4910,4910,0
|
|
20240510,140300,329265990,4910,4910,4910,4910,1
|
|
20240510,140200,329261080,4910,4910,4910,4910,90
|
|
20240510,140100,328819180,4910,4910,4910,4910,100
|
|
20240510,140000,328328180,4910,4910,4910,4910,100
|
|
20240510,135900,327837180,4910,4905,4910,4905,252
|
|
20240510,135800,326600060,4910,4910,4910,4910,1
|
|
20240510,135700,326595150,4910,4910,4910,4910,0
|
|
20240510,135600,326595150,4910,4910,4910,4910,0
|
|
20240510,135500,326595150,4910,4910,4910,4910,700
|
|
20240510,135400,323158150,4905,4905,4905,4905,4
|
|
20240510,135300,323138530,4905,4905,4905,4905,512
|
|
20240510,135200,320627170,4905,4905,4905,4905,170
|
|
20240510,135100,319793320,4905,4905,4905,4905,54
|
|
20240510,135000,319528450,4905,4905,4905,4905,0
|
|
20240510,134900,319528450,4905,4905,4905,4905,0
|
|
20240510,134800,319528450,4905,4900,4905,4900,567
|
|
20240510,134700,316750100,4905,4905,4905,4905,0
|
|
20240510,134600,316750100,4905,4905,4905,4905,83
|
|
20240510,134500,316342985,4905,4905,4905,4905,0
|
|
20240510,134400,316342985,4905,4905,4905,4905,0
|
|
20240510,134300,316342985,4905,4905,4905,4905,0
|
|
20240510,134200,316342985,4905,4905,4905,4905,0
|
|
20240510,134100,316342985,4905,4905,4905,4905,0
|
|
20240510,134000,316342985,4905,4905,4905,4905,0
|
|
20240510,133900,316342985,4905,4905,4905,4905,2
|
|
20240510,133800,316333175,4900,4900,4900,4900,0
|
|
20240510,133700,316333175,4900,4910,4910,4900,6270
|
|
20240510,133600,285583695,4910,4910,4910,4910,4
|
|
20240510,133500,285564055,4910,4910,4910,4910,0
|
|
20240510,133400,285564055,4910,4910,4910,4910,300
|
|
20240510,133300,284091055,4910,4910,4910,4910,576
|
|
20240510,133200,281262895,4915,4915,4915,4915,0
|
|
20240510,133100,281262895,4915,4915,4915,4915,0
|
|
20240510,133000,281262895,4915,4915,4915,4915,0
|
|
20240510,132900,281262895,4915,4915,4915,4915,0
|
|
20240510,132800,281262895,4915,4915,4915,4915,0
|
|
20240510,132700,281262895,4915,4915,4915,4915,3
|
|
20240510,132600,281248150,4915,4915,4915,4915,0
|
|
20240510,132500,281248150,4915,4915,4915,4915,0
|
|
20240510,132400,281248150,4915,4915,4915,4915,0
|
|
20240510,132300,281248150,4915,4915,4915,4915,0
|
|
20240510,132200,281248150,4915,4915,4915,4915,0
|
|
20240510,132100,281248150,4915,4915,4915,4915,0
|
|
20240510,132000,281248150,4915,4915,4915,4915,1
|
|
20240510,131900,281243235,4910,4915,4915,4910,205
|
|
20240510,131800,280236560,4910,4910,4910,4910,1
|
|
20240510,131700,280231650,4915,4905,4915,4905,536
|
|
20240510,131600,277600885,4910,4910,4910,4910,8
|
|
20240510,131500,277561605,4910,4910,4910,4910,14
|
|
20240510,131400,277492865,4910,4910,4910,4910,9
|
|
20240510,131300,277448675,4910,4910,4910,4910,24
|
|
20240510,131200,277330835,4910,4905,4910,4905,104
|
|
20240510,131100,276820695,4910,4910,4910,4910,0
|
|
20240510,131000,276820695,4910,4910,4910,4910,0
|
|
20240510,130900,276820695,4910,4910,4910,4910,5
|
|
20240510,130800,276796145,4905,4910,4910,4905,101
|
|
20240510,130700,276300735,4910,4910,4910,4910,3
|
|
20240510,130600,276286005,4905,4905,4905,4905,0
|
|
20240510,130500,276286005,4905,4905,4905,4905,200
|
|
20240510,130400,275305005,4910,4910,4910,4910,300
|
|
20240510,130300,273832005,4905,4905,4905,4905,1
|
|
20240510,130200,273827100,4910,4910,4910,4910,0
|
|
20240510,130100,273827100,4910,4910,4910,4910,0
|
|
20240510,130000,273827100,4910,4910,4910,4910,1
|
|
20240510,125900,273822190,4910,4910,4910,4910,3
|
|
20240510,125800,273807460,4910,4910,4910,4910,2
|
|
20240510,125700,273797640,4910,4910,4910,4910,2
|
|
20240510,125600,273787820,4910,4910,4910,4910,0
|
|
20240510,125500,273787820,4910,4910,4910,4910,0
|
|
20240510,125400,273787820,4910,4910,4910,4910,1289
|
|
20240510,125300,267458830,4915,4915,4915,4915,0
|
|
20240510,125200,267458830,4915,4915,4915,4915,0
|
|
20240510,125100,267458830,4915,4915,4915,4915,2
|
|
20240510,125000,267449000,4915,4915,4915,4915,0
|
|
20240510,124900,267449000,4915,4915,4915,4915,0
|
|
20240510,124800,267449000,4915,4915,4915,4915,958
|
|
20240510,124700,262740430,4915,4915,4915,4915,0
|
|
20240510,124600,262740430,4915,4915,4915,4915,0
|
|
20240510,124500,262740430,4915,4915,4915,4915,0
|
|
20240510,124400,262740430,4915,4915,4915,4915,41
|
|
20240510,124300,262538915,4920,4920,4920,4920,0
|
|
20240510,124200,262538915,4920,4920,4920,4920,5
|
|
20240510,124100,262514315,4915,4915,4915,4915,0
|
|
20240510,124000,262514315,4915,4915,4915,4915,0
|
|
20240510,123900,262514315,4915,4915,4915,4915,35
|
|
20240510,123800,262342290,4915,4915,4915,4915,0
|
|
20240510,123700,262342290,4915,4915,4915,4915,0
|
|
20240510,123600,262342290,4915,4915,4915,4915,0
|
|
20240510,123500,262342290,4915,4915,4915,4915,300
|
|
20240510,123400,260867790,4915,4915,4915,4915,453
|
|
20240510,123300,258641295,4915,4915,4915,4915,0
|
|
20240510,123200,258641295,4915,4915,4915,4915,0
|
|
20240510,123100,258641295,4915,4915,4915,4915,0
|
|
20240510,123000,258641295,4915,4915,4915,4915,37
|
|
20240510,122900,258459440,4915,4915,4915,4915,251
|
|
20240510,122800,257225775,4915,4915,4915,4915,1
|
|
20240510,122700,257220860,4915,4915,4915,4915,0
|
|
20240510,122600,257220860,4915,4915,4915,4915,0
|
|
20240510,122500,257220860,4915,4915,4915,4915,0
|
|
20240510,122400,257220860,4915,4915,4915,4915,0
|
|
20240510,122300,257220860,4915,4915,4915,4915,0
|
|
20240510,122200,257220860,4915,4915,4915,4915,50
|
|
20240510,122100,256975110,4915,4915,4915,4915,0
|
|
20240510,122000,256975110,4915,4915,4915,4915,0
|
|
20240510,121900,256975110,4915,4915,4915,4915,1
|
|
20240510,121800,256970195,4915,4915,4915,4915,0
|
|
20240510,121700,256970195,4915,4915,4915,4915,40
|
|
20240510,121600,256773595,4915,4915,4915,4915,400
|
|
20240510,121500,254807595,4920,4920,4920,4920,0
|
|
20240510,121400,254807595,4920,4920,4920,4920,0
|
|
20240510,121300,254807595,4920,4920,4920,4920,1
|
|
20240510,121200,254802675,4915,4915,4915,4915,0
|
|
20240510,121100,254802675,4915,4915,4915,4915,0
|
|
20240510,121000,254802675,4915,4915,4915,4915,0
|
|
20240510,120900,254802675,4915,4915,4915,4915,0
|
|
20240510,120800,254802675,4915,4915,4915,4915,0
|
|
20240510,120700,254802675,4915,4915,4915,4915,0
|
|
20240510,120600,254802675,4915,4915,4915,4915,0
|
|
20240510,120500,254802675,4915,4915,4915,4915,1
|
|
20240510,120400,254797760,4915,4915,4915,4915,180
|
|
20240510,120300,253913060,4920,4920,4920,4920,0
|
|
20240510,120200,253913060,4920,4920,4920,4920,20
|
|
20240510,120100,253814660,4920,4920,4920,4920,0
|
|
20240510,120000,253814660,4920,4920,4920,4920,3
|
|
20240510,115900,253799900,4920,4920,4920,4920,1
|
|
20240510,115800,253794980,4915,4915,4915,4915,0
|
|
20240510,115700,253794980,4915,4915,4915,4915,0
|
|
20240510,115600,253794980,4915,4915,4915,4915,18
|
|
20240510,115500,253706510,4915,4915,4915,4915,159
|
|
20240510,115400,252925025,4915,4915,4915,4915,0
|
|
20240510,115300,252925025,4915,4915,4915,4915,0
|
|
20240510,115200,252925025,4915,4915,4915,4915,95
|
|
20240510,115100,252458100,4915,4915,4915,4915,0
|
|
20240510,115000,252458100,4915,4915,4915,4915,0
|
|
20240510,114900,252458100,4915,4915,4915,4915,7
|
|
20240510,114800,252423695,4915,4915,4915,4915,0
|
|
20240510,114700,252423695,4915,4915,4915,4915,0
|
|
20240510,114600,252423695,4915,4915,4915,4915,0
|
|
20240510,114500,252423695,4915,4915,4915,4915,0
|
|
20240510,114400,252423695,4915,4915,4915,4915,50
|
|
20240510,114300,252177945,4920,4920,4920,4920,0
|
|
20240510,114200,252177945,4920,4920,4920,4920,0
|
|
20240510,114100,252177945,4920,4920,4920,4920,0
|
|
20240510,114000,252177945,4920,4920,4920,4920,0
|
|
20240510,113900,252177945,4920,4920,4920,4920,0
|
|
20240510,113800,252177945,4920,4920,4920,4920,0
|
|
20240510,113700,252177945,4920,4920,4920,4920,0
|
|
20240510,113600,252177945,4920,4920,4920,4920,0
|
|
20240510,113500,252177945,4920,4920,4920,4920,0
|
|
20240510,113400,252177945,4920,4920,4920,4920,10
|
|
20240510,113300,252128745,4920,4920,4920,4920,1
|
|
20240510,113200,252123825,4920,4920,4920,4920,0
|
|
20240510,113100,252123825,4920,4920,4920,4920,5
|
|
20240510,113000,252099225,4920,4920,4920,4920,7
|
|
20240510,112900,252064785,4920,4920,4920,4920,104
|
|
20240510,112800,251553105,4920,4920,4920,4920,51
|
|
20240510,112700,251302185,4920,4920,4920,4920,5
|
|
20240510,112600,251277585,4920,4920,4920,4920,249
|
|
20240510,112500,250052505,4920,4920,4920,4920,339
|
|
20240510,112400,248384625,4920,4920,4920,4920,0
|
|
20240510,112300,248384625,4920,4920,4920,4920,0
|
|
20240510,112200,248384625,4920,4920,4920,4920,1
|
|
20240510,112100,248379705,4915,4915,4915,4915,30
|
|
20240510,112000,248232255,4915,4915,4915,4915,530
|
|
20240510,111900,245627305,4915,4915,4915,4915,24
|
|
20240510,111800,245509345,4920,4920,4920,4920,0
|
|
20240510,111700,245509345,4920,4920,4920,4920,0
|
|
20240510,111600,245509345,4920,4920,4920,4920,2
|
|
20240510,111500,245499505,4920,4920,4920,4920,0
|
|
20240510,111400,245499505,4920,4920,4920,4920,1
|
|
20240510,111300,245494585,4915,4915,4915,4915,105
|
|
20240510,111200,244978510,4920,4920,4920,4920,22
|
|
20240510,111100,244870270,4925,4920,4925,4920,85
|
|
20240510,111000,244452065,4920,4920,4920,4920,0
|
|
20240510,110900,244452065,4920,4920,4920,4920,0
|
|
20240510,110800,244452065,4920,4920,4920,4920,0
|
|
20240510,110700,244452065,4920,4920,4920,4920,85
|
|
20240510,110600,244033865,4920,4920,4920,4920,100
|
|
20240510,110500,243541865,4920,4920,4920,4920,1
|
|
20240510,110400,243536945,4925,4925,4925,4925,0
|
|
20240510,110300,243536945,4925,4925,4925,4925,0
|
|
20240510,110200,243536945,4925,4925,4925,4925,10
|
|
20240510,110100,243487695,4925,4925,4925,4925,0
|
|
20240510,110000,243487695,4925,4925,4925,4925,0
|
|
20240510,105900,243487695,4925,4925,4925,4925,0
|
|
20240510,105800,243487695,4925,4925,4925,4925,0
|
|
20240510,105700,243487695,4925,4925,4925,4925,4
|
|
20240510,105600,243467995,4905,4905,4905,4905,0
|
|
20240510,105500,243467995,4905,4905,4905,4905,95
|
|
20240510,105400,243002020,4905,4905,4905,4905,0
|
|
20240510,105300,243002020,4905,4905,4905,4905,14
|
|
20240510,105200,242933350,4905,4905,4905,4905,0
|
|
20240510,105100,242933350,4905,4905,4905,4905,0
|
|
20240510,105000,242933350,4905,4905,4905,4905,0
|
|
20240510,104900,242933350,4905,4905,4905,4905,0
|
|
20240510,104800,242933350,4905,4905,4905,4905,43
|
|
20240510,104700,242722435,4905,4910,4910,4905,78
|
|
20240510,104600,242339840,4925,4925,4925,4925,1
|
|
20240510,104500,242334915,4925,4925,4925,4925,20
|
|
20240510,104400,242236415,4900,4905,4905,4900,100
|
|
20240510,104300,241746180,4905,4910,4910,4905,34
|
|
20240510,104200,241579405,4905,4910,4910,4905,5
|
|
20240510,104100,241554875,4925,4925,4925,4925,1
|
|
20240510,104000,241549950,4925,4910,4925,4900,100
|
|
20240510,103900,241059405,4915,4915,4915,4915,51
|
|
20240510,103800,240808740,4925,4925,4925,4925,1
|
|
20240510,103700,240803815,4920,4920,4920,4920,23
|
|
20240510,103600,240690655,4920,4920,4920,4920,35
|
|
20240510,103500,240518455,4925,4925,4925,4925,101
|
|
20240510,103400,240021030,4915,4910,4925,4910,3
|
|
20240510,103300,240006280,4925,4925,4925,4925,0
|
|
20240510,103200,240006280,4925,4920,4925,4900,226
|
|
20240510,103100,238898100,4925,4920,4925,4920,89
|
|
20240510,103000,238460210,4920,4920,4920,4920,0
|
|
20240510,102900,238460210,4920,4915,4920,4915,7
|
|
20240510,102800,238425800,4915,4910,4915,4905,211
|
|
20240510,102700,237390700,4915,4910,4915,4910,3
|
|
20240510,102600,237375965,4915,4910,4915,4910,27
|
|
20240510,102500,237243330,4910,4910,4910,4910,8
|
|
20240510,102400,237204050,4905,4905,4905,4905,0
|
|
20240510,102300,237204050,4905,4905,4905,4905,50
|
|
20240510,102200,236958800,4910,4910,4910,4910,25
|
|
20240510,102100,236836050,4910,4905,4910,4905,120
|
|
20240510,102000,236247325,4910,4910,4910,4910,24
|
|
20240510,101900,236129485,4910,4910,4910,4910,0
|
|
20240510,101800,236129485,4910,4910,4910,4910,0
|
|
20240510,101700,236129485,4910,4910,4910,4910,0
|
|
20240510,101600,236129485,4910,4905,4910,4905,94
|
|
20240510,101500,235668405,4905,4905,4905,4900,109
|
|
20240510,101400,235133770,4905,4905,4905,4905,327
|
|
20240510,101300,233529835,4905,4905,4905,4900,405
|
|
20240510,101200,231545310,4905,4900,4905,4900,643
|
|
20240510,101100,228394550,4905,4910,4910,4905,2635
|
|
20240510,101000,215469835,4910,4910,4910,4910,46
|
|
20240510,100900,215243975,4910,4910,4910,4910,67
|
|
20240510,100800,214915005,4910,4910,4910,4910,335
|
|
20240510,100700,213270155,4910,4915,4915,4910,2992
|
|
20240510,100600,198574575,4920,4920,4920,4920,0
|
|
20240510,100500,198574575,4920,4920,4920,4920,1
|
|
20240510,100400,198569655,4920,4920,4920,4920,7
|
|
20240510,100300,198535215,4915,4915,4915,4910,1654
|
|
20240510,100200,190411865,4915,4915,4915,4915,24
|
|
20240510,100100,190293905,4915,4920,4920,4915,5969
|
|
20240510,100000,160931430,4925,4925,4925,4925,50
|
|
20240510,095900,160685180,4920,4925,4925,4920,239
|
|
20240510,095800,159509250,4925,4925,4925,4920,120
|
|
20240510,095700,158918350,4925,4925,4925,4925,0
|
|
20240510,095600,158918350,4925,4925,4930,4925,46
|
|
20240510,095500,158691795,4920,4920,4920,4920,151
|
|
20240510,095400,157948875,4920,4920,4920,4920,372
|
|
20240510,095300,156118635,4920,4925,4925,4920,3694
|
|
20240510,095200,137944000,4925,4925,4925,4925,0
|
|
20240510,095100,137944000,4925,4925,4925,4925,913
|
|
20240510,095000,133447475,4930,4930,4930,4930,1
|
|
20240510,094900,133442545,4925,4930,4930,4925,259
|
|
20240510,094800,132166940,4925,4925,4925,4925,41
|
|
20240510,094700,131965015,4925,4925,4925,4925,4
|
|
20240510,094600,131945315,4925,4925,4925,4920,1136
|
|
20240510,094500,126355665,4925,4925,4925,4920,1496
|
|
20240510,094400,118994455,4925,4925,4925,4925,505
|
|
20240510,094300,116507330,4930,4930,4930,4930,0
|
|
20240510,094200,116507330,4930,4930,4930,4925,1141
|
|
20240510,094100,110886100,4930,4930,4930,4930,1200
|
|
20240510,094000,104970100,4935,4935,4935,4935,10
|
|
20240510,093900,104920750,4935,4935,4935,4935,607
|
|
20240510,093800,101925205,4935,4935,4935,4935,1112
|
|
20240510,093700,96437485,4935,4935,4935,4935,1
|
|
20240510,093600,96432550,4935,4935,4935,4935,84
|
|
20240510,093500,96018010,4935,4940,4940,4935,1211
|
|
20240510,093400,90041675,4940,4940,4940,4930,4809
|
|
20240510,093300,66315425,4945,4945,4945,4945,0
|
|
20240510,093200,66315425,4945,4945,4945,4940,24
|
|
20240510,093100,66196750,4940,4945,4945,4940,21
|
|
20240510,093000,66093005,4940,4940,4940,4940,0
|
|
20240510,092900,66093005,4940,4940,4940,4940,1
|
|
20240510,092800,66088065,4940,4940,4940,4940,684
|
|
20240510,092700,62709105,4945,4945,4945,4945,1
|
|
20240510,092600,62704160,4945,4945,4945,4945,102
|
|
20240510,092500,62199770,4940,4955,4955,4940,2045
|
|
20240510,092400,52089380,4955,4955,4955,4955,0
|
|
20240510,092300,52089380,4955,4955,4955,4955,0
|
|
20240510,092200,52089380,4955,4955,4955,4955,0
|
|
20240510,092100,52089380,4955,4955,4955,4955,11
|
|
20240510,092000,52034875,4945,4945,4945,4945,269
|
|
20240510,091900,50704670,4955,4955,4955,4945,24
|
|
20240510,091800,50585770,4955,4955,4955,4955,731
|
|
20240510,091700,46963665,4955,4955,4955,4955,11
|
|
20240510,091600,46909160,4955,4955,4955,4955,50
|
|
20240510,091500,46661410,4955,4955,4955,4955,10
|
|
20240510,091400,46611860,4955,4955,4955,4955,0
|
|
20240510,091300,46611860,4955,4955,4955,4955,0
|
|
20240510,091200,46611860,4955,4955,4955,4955,15
|
|
20240510,091100,46537535,4955,4955,4955,4955,0
|
|
20240510,091000,46537535,4955,4955,4955,4955,115
|
|
20240510,090900,45967710,4955,4955,4955,4955,86
|
|
20240510,090800,45541580,4955,4955,4955,4955,500
|
|
20240510,090700,43064080,4955,4940,4955,4940,516
|
|
20240510,090600,40514815,4940,4940,4940,4935,644
|
|
20240510,090500,37335800,4940,4940,4940,4940,2350
|
|
20240510,090400,25726800,4935,4935,4935,4935,220
|
|
20240510,090300,24641100,4935,4935,4935,4935,63
|
|
20240510,090200,24330195,4955,4955,4955,4955,133
|
|
20240510,090100,23671180,4960,4955,4960,4955,1109
|
|
20240510,090000,18171790,4960,4930,4960,4930,3681
|