646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194300,87438870,8730,8730,8730,8730,371
|
|
20240510,194200,87438870,8730,8730,8730,8730,0
|
|
20240510,194100,87438870,8730,8730,8730,8730,0
|
|
20240510,194000,87438870,8730,8730,8730,8730,0
|
|
20240510,193900,87438870,8730,8730,8730,8730,0
|
|
20240510,193800,87438870,8730,8730,8730,8730,0
|
|
20240510,193700,87438870,8730,8730,8730,8730,0
|
|
20240510,193600,87438870,8730,8730,8730,8730,0
|
|
20240510,193500,87438870,8730,8730,8730,8730,0
|
|
20240510,193400,87438870,8730,8730,8730,8730,0
|
|
20240510,193300,87438870,8730,8730,8730,8730,0
|
|
20240510,193200,87438870,8730,8730,8730,8730,0
|
|
20240510,193100,87438870,8730,8730,8730,8730,0
|
|
20240510,193000,87438870,8730,8730,8730,8730,0
|
|
20240510,192900,87438870,8730,8730,8730,8730,0
|
|
20240510,192800,87438870,8730,8730,8730,8730,0
|
|
20240510,192700,87438870,8730,8730,8730,8730,0
|
|
20240510,192600,87438870,8730,8730,8730,8730,0
|
|
20240510,192500,87438870,8730,8730,8730,8730,0
|
|
20240510,192400,87438870,8730,8730,8730,8730,0
|
|
20240510,192300,87438870,8730,8730,8730,8730,0
|
|
20240510,192200,87438870,8730,8730,8730,8730,0
|
|
20240510,192100,87438870,8730,8730,8730,8730,0
|
|
20240510,192000,87438870,8730,8730,8730,8730,0
|
|
20240510,191900,87438870,8730,8730,8730,8730,0
|
|
20240510,191800,87438870,8730,8730,8730,8730,0
|
|
20240510,191700,87438870,8730,8730,8730,8730,0
|
|
20240510,191600,87438870,8730,8730,8730,8730,0
|
|
20240510,191500,87438870,8730,8730,8730,8730,0
|
|
20240510,191400,87438870,8730,8730,8730,8730,0
|
|
20240510,191300,87438870,8730,8730,8730,8730,371
|
|
20240510,191200,87438870,8730,8730,8730,8730,0
|
|
20240510,191100,87438870,8730,8730,8730,8730,0
|
|
20240510,191000,87438870,8730,8730,8730,8730,0
|
|
20240510,190900,87438870,8730,8730,8730,8730,0
|
|
20240510,190800,87438870,8730,8730,8730,8730,0
|
|
20240510,190700,87438870,8730,8730,8730,8730,0
|
|
20240510,190600,87438870,8730,8730,8730,8730,0
|
|
20240510,190500,87438870,8730,8730,8730,8730,0
|
|
20240510,190400,87438870,8730,8730,8730,8730,0
|
|
20240510,190300,87438870,8730,8730,8730,8730,0
|
|
20240510,190200,87438870,8730,8730,8730,8730,0
|
|
20240510,190100,87438870,8730,8730,8730,8730,0
|
|
20240510,190000,87438870,8730,8730,8730,8730,0
|
|
20240510,185900,87438870,8730,8730,8730,8730,0
|
|
20240510,185800,87438870,8730,8730,8730,8730,0
|
|
20240510,185700,87438870,8730,8730,8730,8730,0
|
|
20240510,185600,87438870,8730,8730,8730,8730,0
|
|
20240510,185500,87438870,8730,8730,8730,8730,0
|
|
20240510,185400,87438870,8730,8730,8730,8730,0
|
|
20240510,185300,87438870,8730,8730,8730,8730,0
|
|
20240510,185200,87438870,8730,8730,8730,8730,0
|
|
20240510,185100,87438870,8730,8730,8730,8730,0
|
|
20240510,185000,87438870,8730,8730,8730,8730,0
|
|
20240510,184900,87438870,8730,8730,8730,8730,0
|
|
20240510,184800,87438870,8730,8730,8730,8730,0
|
|
20240510,184700,87438870,8730,8730,8730,8730,0
|
|
20240510,184600,87438870,8730,8730,8730,8730,0
|
|
20240510,184500,87438870,8730,8730,8730,8730,0
|
|
20240510,184400,87438870,8730,8730,8730,8730,0
|
|
20240510,184300,87438870,8730,8730,8730,8730,371
|
|
20240510,184200,87438870,8730,8730,8730,8730,0
|
|
20240510,184100,87438870,8730,8730,8730,8730,0
|
|
20240510,184000,87438870,8730,8730,8730,8730,0
|
|
20240510,183900,87438870,8730,8730,8730,8730,0
|
|
20240510,183800,87438870,8730,8730,8730,8730,0
|
|
20240510,183700,87438870,8730,8730,8730,8730,0
|
|
20240510,183600,87438870,8730,8730,8730,8730,0
|
|
20240510,183500,87438870,8730,8730,8730,8730,0
|
|
20240510,183400,87438870,8730,8730,8730,8730,0
|
|
20240510,183300,87438870,8730,8730,8730,8730,0
|
|
20240510,183200,87438870,8730,8730,8730,8730,0
|
|
20240510,183100,87438870,8730,8730,8730,8730,0
|
|
20240510,183000,87438870,8730,8730,8730,8730,0
|
|
20240510,182900,87438870,8730,8730,8730,8730,0
|
|
20240510,182800,87438870,8730,8730,8730,8730,0
|
|
20240510,182700,87438870,8730,8730,8730,8730,0
|
|
20240510,182600,87438870,8730,8730,8730,8730,0
|
|
20240510,182500,87438870,8730,8730,8730,8730,0
|
|
20240510,182400,87438870,8730,8730,8730,8730,0
|
|
20240510,182300,87438870,8730,8730,8730,8730,0
|
|
20240510,182200,87438870,8730,8730,8730,8730,0
|
|
20240510,182100,87438870,8730,8730,8730,8730,0
|
|
20240510,182000,87438870,8730,8730,8730,8730,0
|
|
20240510,181900,87438870,8730,8730,8730,8730,0
|
|
20240510,181800,87438870,8730,8730,8730,8730,0
|
|
20240510,181700,87438870,8730,8730,8730,8730,0
|
|
20240510,181600,87438870,8730,8730,8730,8730,0
|
|
20240510,181500,87438870,8730,8730,8730,8730,0
|
|
20240510,181400,87438870,8730,8730,8730,8730,0
|
|
20240510,181300,87438870,8730,8730,8730,8730,371
|
|
20240510,181200,87438870,8730,8730,8730,8730,0
|
|
20240510,181100,87438870,8730,8730,8730,8730,0
|
|
20240510,181000,87438870,8730,8730,8730,8730,0
|
|
20240510,180900,87438870,8730,8730,8730,8730,0
|
|
20240510,180800,87438870,8730,8730,8730,8730,0
|
|
20240510,180700,87438870,8730,8730,8730,8730,0
|
|
20240510,180600,87438870,8730,8730,8730,8730,0
|
|
20240510,180500,87438870,8730,8730,8730,8730,0
|
|
20240510,180400,87438870,8730,8730,8730,8730,0
|
|
20240510,180300,87438870,8730,8730,8730,8730,0
|
|
20240510,180200,87438870,8730,8730,8730,8730,0
|
|
20240510,180100,87438870,8730,8730,8730,8730,0
|
|
20240510,180000,87438870,8730,8730,8730,8730,0
|
|
20240510,175900,87438870,8730,8730,8730,8730,0
|
|
20240510,175800,87438870,8730,8730,8730,8730,0
|
|
20240510,175700,87438870,8730,8730,8730,8730,0
|
|
20240510,175600,87438870,8730,8730,8730,8730,0
|
|
20240510,175500,87438870,8730,8730,8730,8730,0
|
|
20240510,175400,87438870,8730,8730,8730,8730,0
|
|
20240510,175300,87438870,8730,8730,8730,8730,0
|
|
20240510,175200,87438870,8730,8730,8730,8730,0
|
|
20240510,175100,87438870,8730,8730,8730,8730,0
|
|
20240510,175000,87438870,8730,8730,8730,8730,0
|
|
20240510,174900,87438870,8730,8730,8730,8730,0
|
|
20240510,174800,87438870,8730,8730,8730,8730,0
|
|
20240510,174700,87438870,8730,8730,8730,8730,0
|
|
20240510,174600,87438870,8730,8730,8730,8730,0
|
|
20240510,174500,87438870,8730,8730,8730,8730,0
|
|
20240510,174400,87438870,8730,8730,8730,8730,0
|
|
20240510,174300,87438870,8730,8730,8730,8730,371
|
|
20240510,174200,87438870,8730,8730,8730,8730,0
|
|
20240510,174100,87438870,8730,8730,8730,8730,0
|
|
20240510,174000,87438870,8730,8730,8730,8730,0
|
|
20240510,173900,87438870,8730,8730,8730,8730,0
|
|
20240510,173800,87438870,8730,8730,8730,8730,0
|
|
20240510,173700,87438870,8730,8730,8730,8730,0
|
|
20240510,173600,87438870,8730,8730,8730,8730,0
|
|
20240510,173500,87438870,8730,8730,8730,8730,0
|
|
20240510,173400,87438870,8730,8730,8730,8730,0
|
|
20240510,173300,87438870,8730,8730,8730,8730,0
|
|
20240510,173200,87438870,8730,8730,8730,8730,0
|
|
20240510,173100,87438870,8730,8730,8730,8730,0
|
|
20240510,173000,87438870,8730,8730,8730,8730,0
|
|
20240510,172900,87438870,8730,8730,8730,8730,0
|
|
20240510,172800,87438870,8730,8730,8730,8730,0
|
|
20240510,172700,87438870,8730,8730,8730,8730,0
|
|
20240510,172600,87438870,8730,8730,8730,8730,0
|
|
20240510,172500,87438870,8730,8730,8730,8730,0
|
|
20240510,172400,87438870,8730,8730,8730,8730,0
|
|
20240510,172300,87438870,8730,8730,8730,8730,0
|
|
20240510,172200,87438870,8730,8730,8730,8730,0
|
|
20240510,172100,87438870,8730,8730,8730,8730,0
|
|
20240510,172000,87438870,8730,8730,8730,8730,0
|
|
20240510,171900,87438870,8730,8730,8730,8730,0
|
|
20240510,171800,87438870,8730,8730,8730,8730,0
|
|
20240510,171700,87438870,8730,8730,8730,8730,0
|
|
20240510,171600,87438870,8730,8730,8730,8730,0
|
|
20240510,171500,87438870,8730,8730,8730,8730,0
|
|
20240510,171400,87438870,8730,8730,8730,8730,0
|
|
20240510,171300,87438870,8730,8730,8730,8730,371
|
|
20240510,171200,87438870,8730,8730,8730,8730,0
|
|
20240510,171100,87438870,8730,8730,8730,8730,0
|
|
20240510,171000,87438870,8730,8730,8730,8730,0
|
|
20240510,170900,87438870,8730,8730,8730,8730,0
|
|
20240510,170800,87438870,8730,8730,8730,8730,0
|
|
20240510,170700,87438870,8730,8730,8730,8730,0
|
|
20240510,170600,87438870,8730,8730,8730,8730,0
|
|
20240510,170500,87438870,8730,8730,8730,8730,0
|
|
20240510,170400,87438870,8730,8730,8730,8730,0
|
|
20240510,170300,87438870,8730,8730,8730,8730,0
|
|
20240510,170200,87438870,8730,8730,8730,8730,0
|
|
20240510,170100,87438870,8730,8730,8730,8730,0
|
|
20240510,170000,87438870,8730,8730,8730,8730,0
|
|
20240510,165900,87438870,8730,8730,8730,8730,0
|
|
20240510,165800,87438870,8730,8730,8730,8730,0
|
|
20240510,165700,87438870,8730,8730,8730,8730,0
|
|
20240510,165600,87438870,8730,8730,8730,8730,0
|
|
20240510,165500,87438870,8730,8730,8730,8730,0
|
|
20240510,165400,87438870,8730,8730,8730,8730,0
|
|
20240510,165300,87438870,8730,8730,8730,8730,0
|
|
20240510,165200,87438870,8730,8730,8730,8730,0
|
|
20240510,165100,87438870,8730,8730,8730,8730,0
|
|
20240510,165000,87438870,8730,8730,8730,8730,0
|
|
20240510,164900,87438870,8730,8730,8730,8730,0
|
|
20240510,164800,87438870,8730,8730,8730,8730,0
|
|
20240510,164700,87438870,8730,8730,8730,8730,0
|
|
20240510,164600,87438870,8730,8730,8730,8730,0
|
|
20240510,164500,87438870,8730,8730,8730,8730,0
|
|
20240510,164400,87438870,8730,8730,8730,8730,0
|
|
20240510,164300,87438870,8730,8730,8730,8730,371
|
|
20240510,164200,87438870,8730,8730,8730,8730,0
|
|
20240510,164100,87438870,8730,8730,8730,8730,0
|
|
20240510,164000,87438870,8730,8730,8730,8730,0
|
|
20240510,163900,87438870,8730,8730,8730,8730,0
|
|
20240510,163800,87438870,8730,8730,8730,8730,0
|
|
20240510,163700,87438870,8730,8730,8730,8730,0
|
|
20240510,163600,87438870,8730,8730,8730,8730,0
|
|
20240510,163500,87438870,8730,8730,8730,8730,0
|
|
20240510,163400,87438870,8730,8730,8730,8730,0
|
|
20240510,163300,87438870,8730,8730,8730,8730,0
|
|
20240510,163200,87438870,8730,8730,8730,8730,0
|
|
20240510,163100,87438870,8730,8730,8730,8730,0
|
|
20240510,163000,87438870,8730,8730,8730,8730,0
|
|
20240510,162900,87438870,8730,8730,8730,8730,0
|
|
20240510,162800,87438870,8730,8730,8730,8730,0
|
|
20240510,162700,87438870,8730,8730,8730,8730,0
|
|
20240510,162600,87438870,8730,8730,8730,8730,0
|
|
20240510,162500,87438870,8730,8730,8730,8730,0
|
|
20240510,162400,87438870,8730,8730,8730,8730,0
|
|
20240510,162300,87438870,8730,8730,8730,8730,0
|
|
20240510,162200,87438870,8730,8730,8730,8730,0
|
|
20240510,162100,87438870,8730,8730,8730,8730,0
|
|
20240510,162000,87438870,8730,8730,8730,8730,0
|
|
20240510,161900,87438870,8730,8730,8730,8730,0
|
|
20240510,161800,87438870,8730,8730,8730,8730,0
|
|
20240510,161700,87438870,8730,8730,8730,8730,0
|
|
20240510,161600,87438870,8730,8730,8730,8730,0
|
|
20240510,161500,87438870,8730,8730,8730,8730,0
|
|
20240510,161400,87438870,8730,8730,8730,8730,0
|
|
20240510,161300,87438870,8730,8730,8730,8730,371
|
|
20240510,161200,87438870,8730,8730,8730,8730,0
|
|
20240510,161100,87438870,8730,8730,8730,8730,0
|
|
20240510,161000,87438870,8730,8730,8730,8730,0
|
|
20240510,160900,87438870,8730,8730,8730,8730,0
|
|
20240510,160800,87438870,8730,8730,8730,8730,0
|
|
20240510,160700,87438870,8730,8730,8730,8730,0
|
|
20240510,160600,87438870,8730,8730,8730,8730,0
|
|
20240510,160500,87438870,8730,8730,8730,8730,0
|
|
20240510,160400,87438870,8730,8730,8730,8730,0
|
|
20240510,160300,87438870,8730,8730,8730,8730,0
|
|
20240510,160200,87438870,8730,8730,8730,8730,0
|
|
20240510,160100,87438870,8730,8730,8730,8730,0
|
|
20240510,160000,87438870,8730,8730,8730,8730,0
|
|
20240510,155900,87438870,8730,8730,8730,8730,0
|
|
20240510,155800,87438870,8730,8730,8730,8730,0
|
|
20240510,155700,87438870,8730,8730,8730,8730,0
|
|
20240510,155600,87438870,8730,8730,8730,8730,0
|
|
20240510,155500,87438870,8730,8730,8730,8730,0
|
|
20240510,155400,87438870,8730,8730,8730,8730,0
|
|
20240510,155300,87438870,8730,8730,8730,8730,0
|
|
20240510,155200,87438870,8730,8730,8730,8730,0
|
|
20240510,155100,87438870,8730,8730,8730,8730,0
|
|
20240510,155000,87438870,8730,8730,8730,8730,0
|
|
20240510,154900,87438870,8730,8730,8730,8730,0
|
|
20240510,154800,87438870,8730,8730,8730,8730,0
|
|
20240510,154700,87438870,8730,8730,8730,8730,0
|
|
20240510,154600,87438870,8730,8730,8730,8730,0
|
|
20240510,154500,87438870,8730,8730,8730,8730,0
|
|
20240510,154400,87438870,8730,8730,8730,8730,0
|
|
20240510,154300,87438870,8730,8730,8730,8730,371
|
|
20240510,154200,87438870,8730,8730,8730,8730,0
|
|
20240510,154100,87438870,8730,8730,8730,8730,0
|
|
20240510,154000,87438870,8730,8730,8730,8730,0
|
|
20240510,153900,87438870,8730,8730,8730,8730,0
|
|
20240510,153800,87438870,8730,8730,8730,8730,0
|
|
20240510,153700,87438870,8730,8730,8730,8730,0
|
|
20240510,153600,87438870,8730,8730,8730,8730,0
|
|
20240510,153500,87438870,8730,8730,8730,8730,0
|
|
20240510,153400,87438870,8730,8730,8730,8730,0
|
|
20240510,153300,87438870,8730,8730,8730,8730,0
|
|
20240510,153200,87438870,8730,8730,8730,8730,0
|
|
20240510,153100,87438870,8730,8730,8730,8730,0
|
|
20240510,153000,87438870,8730,8730,8730,8730,371
|
|
20240510,152900,84200040,8730,8730,8730,8730,0
|
|
20240510,152800,84200040,8730,8730,8730,8730,0
|
|
20240510,152700,84200040,8730,8730,8730,8730,0
|
|
20240510,152600,84200040,8730,8730,8730,8730,0
|
|
20240510,152500,84200040,8730,8730,8730,8730,0
|
|
20240510,152400,84200040,8730,8730,8730,8730,0
|
|
20240510,152300,84200040,8730,8730,8730,8730,0
|
|
20240510,152200,84200040,8730,8730,8730,8730,0
|
|
20240510,152100,84200040,8730,8730,8730,8730,0
|
|
20240510,152000,84200040,8730,8730,8730,8730,0
|
|
20240510,151900,84200040,8730,8630,8730,8630,23
|
|
20240510,151800,84000640,8630,8630,8630,8630,3
|
|
20240510,151700,83974750,8730,8730,8730,8730,0
|
|
20240510,151600,83974750,8730,8680,8730,8680,10
|
|
20240510,151500,83887870,8730,8730,8730,8730,0
|
|
20240510,151400,83887870,8730,8730,8730,8730,0
|
|
20240510,151300,83887870,8730,8730,8730,8730,0
|
|
20240510,151200,83887870,8730,8690,8730,8690,599
|
|
20240510,151100,78676700,8700,8680,8700,8680,10
|
|
20240510,151000,78589840,8700,8700,8700,8700,0
|
|
20240510,150900,78589840,8700,8700,8700,8700,0
|
|
20240510,150800,78589840,8700,8680,8700,8680,35
|
|
20240510,150700,78285690,8690,8690,8690,8690,4
|
|
20240510,150600,78250930,8690,8680,8690,8680,126
|
|
20240510,150500,77157000,8680,8680,8690,8680,242
|
|
20240510,150400,75056430,8670,8670,8670,8660,230
|
|
20240510,150300,73063620,8600,8620,8620,8600,610
|
|
20240510,150200,67812280,8700,8670,8700,8670,111
|
|
20240510,150100,66849760,8610,8680,8680,8600,363
|
|
20240510,150000,63718600,8710,8680,8710,8680,43
|
|
20240510,145900,63345330,8720,8690,8720,8680,257
|
|
20240510,145800,61111700,8700,8630,8730,8600,768
|
|
20240510,145700,54486510,8740,8670,8760,8630,124
|
|
20240510,145600,53412840,8760,8760,8770,8660,330
|
|
20240510,145500,50524050,8760,8750,8760,8660,109
|
|
20240510,145400,49571010,8760,8760,8760,8760,0
|
|
20240510,145300,49571010,8760,8720,8760,8720,3
|
|
20240510,145200,49544800,8770,8770,8770,8770,0
|
|
20240510,145100,49544800,8770,8650,8770,8630,91
|
|
20240510,145000,48758230,8790,8790,8790,8790,0
|
|
20240510,144900,48758230,8790,8790,8790,8790,0
|
|
20240510,144800,48758230,8790,8790,8790,8790,0
|
|
20240510,144700,48758230,8790,8790,8790,8790,1
|
|
20240510,144600,48749440,8690,8690,8690,8690,1
|
|
20240510,144500,48740750,8790,8780,8790,8780,6
|
|
20240510,144400,48688050,8780,8780,8780,8780,1
|
|
20240510,144300,48679270,8790,8790,8790,8790,0
|
|
20240510,144200,48679270,8790,8790,8790,8790,0
|
|
20240510,144100,48679270,8790,8790,8790,8790,0
|
|
20240510,144000,48679270,8790,8790,8790,8790,0
|
|
20240510,143900,48679270,8790,8790,8790,8790,0
|
|
20240510,143800,48679270,8790,8790,8790,8790,0
|
|
20240510,143700,48679270,8790,8680,8790,8680,185
|
|
20240510,143600,47070350,8680,8670,8680,8630,618
|
|
20240510,143500,41714290,8640,8640,8640,8640,0
|
|
20240510,143400,41714290,8640,8640,8640,8640,0
|
|
20240510,143300,41714290,8640,8650,8650,8640,6
|
|
20240510,143200,41662410,8690,8690,8690,8690,0
|
|
20240510,143100,41662410,8690,8690,8690,8690,0
|
|
20240510,143000,41662410,8690,8690,8690,8690,0
|
|
20240510,142900,41662410,8690,8690,8690,8690,0
|
|
20240510,142800,41662410,8690,8690,8690,8690,0
|
|
20240510,142700,41662410,8690,8690,8690,8690,0
|
|
20240510,142600,41662410,8690,8690,8690,8690,0
|
|
20240510,142500,41662410,8690,8690,8690,8690,0
|
|
20240510,142400,41662410,8690,8690,8690,8690,0
|
|
20240510,142300,41662410,8690,8680,8690,8680,7
|
|
20240510,142200,41601640,8640,8640,8640,8640,0
|
|
20240510,142100,41601640,8640,8640,8640,8640,5
|
|
20240510,142000,41558440,8650,8650,8650,8650,55
|
|
20240510,141900,41082690,8650,8650,8650,8650,1
|
|
20240510,141800,41074040,8650,8650,8650,8650,0
|
|
20240510,141700,41074040,8650,8650,8650,8650,0
|
|
20240510,141600,41074040,8650,8650,8650,8650,0
|
|
20240510,141500,41074040,8650,8650,8650,8650,0
|
|
20240510,141400,41074040,8650,8650,8650,8650,16
|
|
20240510,141300,40935640,8660,8660,8660,8660,140
|
|
20240510,141200,39723240,8700,8700,8700,8660,10
|
|
20240510,141100,39636560,8660,8660,8660,8660,0
|
|
20240510,141000,39636560,8660,8680,8680,8660,113
|
|
20240510,140900,38656260,8680,8680,8680,8680,0
|
|
20240510,140800,38656260,8680,8680,8680,8680,0
|
|
20240510,140700,38656260,8680,8680,8680,8680,0
|
|
20240510,140600,38656260,8680,8680,8680,8680,0
|
|
20240510,140500,38656260,8680,8680,8680,8680,0
|
|
20240510,140400,38656260,8680,8680,8680,8680,0
|
|
20240510,140300,38656260,8680,8680,8680,8680,0
|
|
20240510,140200,38656260,8680,8700,8700,8680,6
|
|
20240510,140100,38604080,8700,8700,8700,8700,0
|
|
20240510,140000,38604080,8700,8700,8700,8700,0
|
|
20240510,135900,38604080,8700,8700,8700,8700,0
|
|
20240510,135800,38604080,8700,8700,8700,8700,5
|
|
20240510,135700,38560580,8680,8680,8680,8680,0
|
|
20240510,135600,38560580,8680,8680,8680,8680,0
|
|
20240510,135500,38560580,8680,8680,8680,8680,0
|
|
20240510,135400,38560580,8680,8680,8680,8680,1
|
|
20240510,135300,38551900,8680,8680,8680,8680,0
|
|
20240510,135200,38551900,8680,8680,8680,8680,0
|
|
20240510,135100,38551900,8680,8680,8680,8680,0
|
|
20240510,135000,38551900,8680,8680,8680,8680,0
|
|
20240510,134900,38551900,8680,8680,8680,8680,1
|
|
20240510,134800,38543220,8680,8680,8680,8680,2
|
|
20240510,134700,38525860,8710,8710,8710,8710,0
|
|
20240510,134600,38525860,8710,8680,8710,8680,2
|
|
20240510,134500,38508470,8680,8680,8680,8680,0
|
|
20240510,134400,38508470,8680,8680,8680,8680,0
|
|
20240510,134300,38508470,8680,8680,8680,8680,0
|
|
20240510,134200,38508470,8680,8680,8680,8680,1
|
|
20240510,134100,38499790,8680,8680,8680,8680,0
|
|
20240510,134000,38499790,8680,8680,8680,8680,0
|
|
20240510,133900,38499790,8680,8680,8680,8680,0
|
|
20240510,133800,38499790,8680,8680,8680,8680,1
|
|
20240510,133700,38491110,8680,8680,8680,8680,0
|
|
20240510,133600,38491110,8680,8680,8680,8680,0
|
|
20240510,133500,38491110,8680,8680,8680,8680,0
|
|
20240510,133400,38491110,8680,8690,8690,8680,199
|
|
20240510,133300,36761900,8690,8690,8690,8690,0
|
|
20240510,133200,36761900,8690,8690,8690,8690,0
|
|
20240510,133100,36761900,8690,8690,8690,8690,0
|
|
20240510,133000,36761900,8690,8690,8690,8690,1
|
|
20240510,132900,36753210,8690,8690,8690,8690,0
|
|
20240510,132800,36753210,8690,8690,8690,8690,0
|
|
20240510,132700,36753210,8690,8690,8690,8690,0
|
|
20240510,132600,36753210,8690,8690,8690,8690,1
|
|
20240510,132500,36744520,8690,8690,8690,8690,0
|
|
20240510,132400,36744520,8690,8690,8690,8690,0
|
|
20240510,132300,36744520,8690,8690,8690,8690,0
|
|
20240510,132200,36744520,8690,8690,8690,8690,1
|
|
20240510,132100,36735830,8700,8700,8700,8700,0
|
|
20240510,132000,36735830,8700,8700,8700,8700,0
|
|
20240510,131900,36735830,8700,8700,8700,8700,0
|
|
20240510,131800,36735830,8700,8700,8700,8700,0
|
|
20240510,131700,36735830,8700,8700,8700,8700,0
|
|
20240510,131600,36735830,8700,8700,8700,8700,0
|
|
20240510,131500,36735830,8700,8700,8700,8700,0
|
|
20240510,131400,36735830,8700,8700,8700,8700,0
|
|
20240510,131300,36735830,8700,8700,8700,8700,0
|
|
20240510,131200,36735830,8700,8700,8700,8700,0
|
|
20240510,131100,36735830,8700,8700,8700,8700,0
|
|
20240510,131000,36735830,8700,8700,8700,8700,0
|
|
20240510,130900,36735830,8700,8700,8700,8700,0
|
|
20240510,130800,36735830,8700,8700,8700,8700,0
|
|
20240510,130700,36735830,8700,8700,8700,8700,0
|
|
20240510,130600,36735830,8700,8700,8700,8700,0
|
|
20240510,130500,36735830,8700,8700,8700,8700,0
|
|
20240510,130400,36735830,8700,8730,8730,8700,4
|
|
20240510,130300,36701000,8750,8750,8750,8750,1
|
|
20240510,130200,36692250,8790,8790,8790,8790,0
|
|
20240510,130100,36692250,8790,8790,8790,8790,0
|
|
20240510,130000,36692250,8790,8790,8790,8790,0
|
|
20240510,125900,36692250,8790,8790,8790,8790,0
|
|
20240510,125800,36692250,8790,8790,8790,8790,0
|
|
20240510,125700,36692250,8790,8790,8790,8790,0
|
|
20240510,125600,36692250,8790,8790,8790,8790,0
|
|
20240510,125500,36692250,8790,8790,8790,8790,0
|
|
20240510,125400,36692250,8790,8790,8790,8790,0
|
|
20240510,125300,36692250,8790,8790,8790,8790,0
|
|
20240510,125200,36692250,8790,8790,8790,8790,0
|
|
20240510,125100,36692250,8790,8790,8790,8790,0
|
|
20240510,125000,36692250,8790,8790,8790,8790,0
|
|
20240510,124900,36692250,8790,8790,8790,8790,0
|
|
20240510,124800,36692250,8790,8790,8790,8790,0
|
|
20240510,124700,36692250,8790,8790,8790,8790,0
|
|
20240510,124600,36692250,8790,8790,8790,8790,0
|
|
20240510,124500,36692250,8790,8790,8790,8790,0
|
|
20240510,124400,36692250,8790,8790,8790,8790,0
|
|
20240510,124300,36692250,8790,8790,8790,8790,0
|
|
20240510,124200,36692250,8790,8790,8790,8790,0
|
|
20240510,124100,36692250,8790,8790,8790,8790,0
|
|
20240510,124000,36692250,8790,8790,8790,8790,0
|
|
20240510,123900,36692250,8790,8790,8790,8790,0
|
|
20240510,123800,36692250,8790,8790,8790,8790,0
|
|
20240510,123700,36692250,8790,8790,8790,8790,0
|
|
20240510,123600,36692250,8790,8790,8790,8790,0
|
|
20240510,123500,36692250,8790,8760,8790,8760,10
|
|
20240510,123400,36604510,8780,8780,8780,8780,0
|
|
20240510,123300,36604510,8780,8780,8780,8780,0
|
|
20240510,123200,36604510,8780,8780,8780,8780,20
|
|
20240510,123100,36428910,8780,8780,8780,8780,0
|
|
20240510,123000,36428910,8780,8680,8780,8680,32
|
|
20240510,122900,36149480,8680,8680,8680,8680,2
|
|
20240510,122800,36132120,8680,8680,8680,8680,12
|
|
20240510,122700,36027960,8680,8700,8700,8680,379
|
|
20240510,122600,32731540,8710,8710,8710,8710,0
|
|
20240510,122500,32731540,8710,8710,8710,8710,0
|
|
20240510,122400,32731540,8710,8710,8710,8710,0
|
|
20240510,122300,32731540,8710,8710,8710,8710,4
|
|
20240510,122200,32696700,8700,8700,8700,8700,0
|
|
20240510,122100,32696700,8700,8700,8700,8700,0
|
|
20240510,122000,32696700,8700,8700,8700,8700,0
|
|
20240510,121900,32696700,8700,8700,8700,8700,0
|
|
20240510,121800,32696700,8700,8700,8700,8700,0
|
|
20240510,121700,32696700,8700,8700,8700,8700,3
|
|
20240510,121600,32670600,8680,8680,8680,8680,0
|
|
20240510,121500,32670600,8680,8680,8680,8680,0
|
|
20240510,121400,32670600,8680,8680,8680,8680,0
|
|
20240510,121300,32670600,8680,8680,8680,8680,7
|
|
20240510,121200,32609840,8700,8700,8700,8700,0
|
|
20240510,121100,32609840,8700,8700,8700,8700,0
|
|
20240510,121000,32609840,8700,8700,8700,8700,2
|
|
20240510,120900,32592440,8800,8800,8800,8800,0
|
|
20240510,120800,32592440,8800,8800,8800,8800,0
|
|
20240510,120700,32592440,8800,8800,8800,8800,0
|
|
20240510,120600,32592440,8800,8800,8800,8800,0
|
|
20240510,120500,32592440,8800,8800,8800,8800,0
|
|
20240510,120400,32592440,8800,8800,8800,8800,0
|
|
20240510,120300,32592440,8800,8800,8800,8800,0
|
|
20240510,120200,32592440,8800,8800,8800,8800,0
|
|
20240510,120100,32592440,8800,8800,8800,8800,0
|
|
20240510,120000,32592440,8800,8800,8800,8800,0
|
|
20240510,115900,32592440,8800,8800,8800,8800,0
|
|
20240510,115800,32592440,8800,8690,8800,8690,219
|
|
20240510,115700,30677010,8670,8670,8670,8670,3
|
|
20240510,115600,30651000,8670,8670,8670,8670,10
|
|
20240510,115500,30564300,8750,8750,8750,8750,0
|
|
20240510,115400,30564300,8750,8750,8750,8750,0
|
|
20240510,115300,30564300,8750,8750,8750,8750,0
|
|
20240510,115200,30564300,8750,8630,8750,8630,174
|
|
20240510,115100,29044960,8580,8590,8640,8580,210
|
|
20240510,115000,27231880,8560,8560,8560,8560,0
|
|
20240510,114900,27231880,8560,8560,8560,8560,0
|
|
20240510,114800,27231880,8560,8560,8560,8560,0
|
|
20240510,114700,27231880,8560,8560,8560,8560,3
|
|
20240510,114600,27206200,8560,8560,8570,8560,8
|
|
20240510,114500,27137710,8590,8550,8590,8550,2
|
|
20240510,114400,27120570,8550,8550,8550,8550,19
|
|
20240510,114300,26958120,8550,8560,8560,8550,225
|
|
20240510,114200,25032130,8560,8590,8590,8560,62
|
|
20240510,114100,24501000,8700,8690,8700,8690,2
|
|
20240510,114000,24483610,8690,8670,8690,8660,94
|
|
20240510,113900,23668030,8640,8640,8640,8640,0
|
|
20240510,113800,23668030,8640,8630,8640,8630,2
|
|
20240510,113700,23650760,8620,8570,8620,8570,26
|
|
20240510,113600,23427850,8570,8580,8580,8570,183
|
|
20240510,113500,21859020,8590,8630,8630,8590,68
|
|
20240510,113400,21272280,8630,8630,8630,8630,1
|
|
20240510,113300,21263650,8630,8630,8630,8630,0
|
|
20240510,113200,21263650,8630,8630,8630,8630,0
|
|
20240510,113100,21263650,8630,8630,8630,8630,1
|
|
20240510,113000,21255020,8630,8630,8630,8630,0
|
|
20240510,112900,21255020,8630,8630,8630,8630,0
|
|
20240510,112800,21255020,8630,8630,8630,8630,0
|
|
20240510,112700,21255020,8630,8630,8630,8630,1
|
|
20240510,112600,21246390,8640,8640,8640,8640,0
|
|
20240510,112500,21246390,8640,8640,8640,8640,0
|
|
20240510,112400,21246390,8640,8640,8640,8640,0
|
|
20240510,112300,21246390,8640,8640,8640,8640,1
|
|
20240510,112200,21237750,8650,8650,8650,8650,0
|
|
20240510,112100,21237750,8650,8650,8650,8650,0
|
|
20240510,112000,21237750,8650,8650,8650,8650,0
|
|
20240510,111900,21237750,8650,8650,8650,8650,1
|
|
20240510,111800,21229100,8650,8650,8650,8650,0
|
|
20240510,111700,21229100,8650,8650,8650,8650,0
|
|
20240510,111600,21229100,8650,8650,8650,8650,1
|
|
20240510,111500,21220450,8650,8650,8650,8650,0
|
|
20240510,111400,21220450,8650,8650,8650,8650,0
|
|
20240510,111300,21220450,8650,8650,8650,8650,9
|
|
20240510,111200,21142600,8650,8650,8650,8650,0
|
|
20240510,111100,21142600,8650,8650,8650,8650,0
|
|
20240510,111000,21142600,8650,8650,8650,8650,0
|
|
20240510,110900,21142600,8650,8650,8650,8650,0
|
|
20240510,110800,21142600,8650,8650,8650,8650,0
|
|
20240510,110700,21142600,8650,8650,8650,8640,3
|
|
20240510,110600,21116660,8600,8590,8600,8590,2
|
|
20240510,110500,21099470,8580,8580,8580,8580,3
|
|
20240510,110400,21073730,8580,8580,8580,8580,0
|
|
20240510,110300,21073730,8580,8580,8580,8580,0
|
|
20240510,110200,21073730,8580,8570,8580,8570,9
|
|
20240510,110100,20996530,8570,8570,8570,8570,3
|
|
20240510,110000,20970820,8570,8570,8570,8570,3
|
|
20240510,105900,20945110,8570,8570,8570,8570,3
|
|
20240510,105800,20919400,8570,8570,8570,8570,4
|
|
20240510,105700,20885120,8570,8570,8570,8570,3
|
|
20240510,105600,20859410,8570,8570,8570,8570,4
|
|
20240510,105500,20825130,8570,8570,8570,8570,4
|
|
20240510,105400,20790850,8570,8570,8570,8570,6
|
|
20240510,105300,20739430,8570,8580,8580,8570,5
|
|
20240510,105200,20696560,8580,8600,8600,8580,70
|
|
20240510,105100,20095940,8600,8600,8600,8600,3
|
|
20240510,105000,20070140,8600,8600,8600,8600,2
|
|
20240510,104900,20052940,8640,8640,8640,8640,4
|
|
20240510,104800,20018380,8640,8640,8640,8640,2
|
|
20240510,104700,20001100,8640,8640,8640,8640,3
|
|
20240510,104600,19975180,8640,8700,8700,8640,2
|
|
20240510,104500,19957840,8640,8640,8640,8640,2
|
|
20240510,104400,19940560,8720,8720,8720,8720,2
|
|
20240510,104300,19923120,8750,8750,8750,8750,1
|
|
20240510,104200,19914370,8640,8620,8640,8590,408
|
|
20240510,104100,16404040,8620,8620,8620,8620,3
|
|
20240510,104000,16378180,8620,8630,8630,8620,102
|
|
20240510,103900,15498790,8630,8640,8640,8630,29
|
|
20240510,103800,15248510,8630,8650,8660,8630,104
|
|
20240510,103700,14349640,8640,8640,8640,8640,1
|
|
20240510,103600,14341000,8640,8650,8650,8640,106
|
|
20240510,103500,13424760,8650,8650,8650,8650,1
|
|
20240510,103400,13416110,8650,8650,8650,8650,0
|
|
20240510,103300,13416110,8650,8650,8650,8650,1
|
|
20240510,103200,13407460,8650,8660,8660,8650,11
|
|
20240510,103100,13312300,8660,8660,8660,8660,0
|
|
20240510,103000,13312300,8660,8660,8660,8660,1
|
|
20240510,102900,13303640,8660,8660,8660,8660,3
|
|
20240510,102800,13277660,8660,8660,8660,8660,3
|
|
20240510,102700,13251680,8660,8670,8670,8660,7
|
|
20240510,102600,13191050,8680,8680,8680,8680,1
|
|
20240510,102500,13182370,8660,8670,8670,8660,12
|
|
20240510,102400,13078440,8670,8670,8670,8670,0
|
|
20240510,102300,13078440,8670,8670,8670,8670,0
|
|
20240510,102200,13078440,8670,8660,8670,8660,6
|
|
20240510,102100,13026460,8660,8700,8700,8660,18
|
|
20240510,102000,12870190,8730,8730,8730,8730,0
|
|
20240510,101900,12870190,8730,8730,8730,8730,1
|
|
20240510,101800,12861460,8710,8710,8710,8710,0
|
|
20240510,101700,12861460,8710,8710,8710,8710,14
|
|
20240510,101600,12739520,8800,8800,8800,8800,0
|
|
20240510,101500,12739520,8800,8800,8800,8800,0
|
|
20240510,101400,12739520,8800,8800,8800,8800,0
|
|
20240510,101300,12739520,8800,8750,8800,8710,416
|
|
20240510,101200,9112750,8760,8760,8760,8760,0
|
|
20240510,101100,9112750,8760,8760,8760,8760,103
|
|
20240510,101000,8210470,8840,8840,8840,8840,1
|
|
20240510,100900,8201630,8840,8840,8840,8840,1
|
|
20240510,100800,8192790,8830,8830,8830,8830,2
|
|
20240510,100700,8175130,8770,8840,8840,8770,2
|
|
20240510,100600,8157520,8860,8860,8860,8860,1
|
|
20240510,100500,8148660,8770,8770,8770,8770,0
|
|
20240510,100400,8148660,8770,8850,8860,8770,4
|
|
20240510,100300,8113330,8850,8850,8850,8850,1
|
|
20240510,100200,8104480,8870,8870,8870,8870,0
|
|
20240510,100100,8104480,8870,8810,8870,8810,4
|
|
20240510,100000,8069160,8790,8810,8810,8790,2
|
|
20240510,095900,8051560,8880,8880,8880,8880,0
|
|
20240510,095800,8051560,8880,8880,8880,8880,2
|
|
20240510,095700,8033800,8880,8880,8880,8880,0
|
|
20240510,095600,8033800,8880,8880,8880,8880,1
|
|
20240510,095500,8024920,8910,8910,8910,8910,0
|
|
20240510,095400,8024920,8910,8910,8910,8910,0
|
|
20240510,095300,8024920,8910,8910,8910,8910,0
|
|
20240510,095200,8024920,8910,8910,8910,8910,0
|
|
20240510,095100,8024920,8910,8910,8910,8910,0
|
|
20240510,095000,8024920,8910,8910,8910,8910,0
|
|
20240510,094900,8024920,8910,8910,8910,8910,0
|
|
20240510,094800,8024920,8910,8810,8910,8810,93
|
|
20240510,094700,7200580,8840,8760,8840,8760,13
|
|
20240510,094600,7085960,8760,8760,8760,8760,9
|
|
20240510,094500,7007120,8890,8890,8890,8890,0
|
|
20240510,094400,7007120,8890,8840,8890,8760,335
|
|
20240510,094300,4071110,8850,8850,8850,8850,0
|
|
20240510,094200,4071110,8850,8850,8850,8850,0
|
|
20240510,094100,4071110,8850,8850,8850,8850,0
|
|
20240510,094000,4071110,8850,8850,8850,8850,0
|
|
20240510,093900,4071110,8850,8850,8850,8850,3
|
|
20240510,093800,4044560,8940,8940,8940,8940,0
|
|
20240510,093700,4044560,8940,8940,8940,8940,0
|
|
20240510,093600,4044560,8940,8940,8940,8940,0
|
|
20240510,093500,4044560,8940,8940,8940,8940,0
|
|
20240510,093400,4044560,8940,8940,8940,8940,0
|
|
20240510,093300,4044560,8940,8940,8940,8940,0
|
|
20240510,093200,4044560,8940,8940,8940,8940,0
|
|
20240510,093100,4044560,8940,8940,8940,8940,0
|
|
20240510,093000,4044560,8940,8940,8940,8940,0
|
|
20240510,092900,4044560,8940,8940,8940,8940,4
|
|
20240510,092800,4008800,8950,8950,8950,8950,0
|
|
20240510,092700,4008800,8950,8950,8950,8950,0
|
|
20240510,092600,4008800,8950,8950,8950,8950,0
|
|
20240510,092500,4008800,8950,8950,8950,8950,0
|
|
20240510,092400,4008800,8950,8950,8950,8950,0
|
|
20240510,092300,4008800,8950,8950,8950,8950,0
|
|
20240510,092200,4008800,8950,8950,8950,8950,0
|
|
20240510,092100,4008800,8950,8950,8950,8950,1
|
|
20240510,092000,3999850,8980,8980,8980,8980,0
|
|
20240510,091900,3999850,8980,8980,8980,8980,0
|
|
20240510,091800,3999850,8980,8980,8980,8980,0
|
|
20240510,091700,3999850,8980,8980,8980,8980,0
|
|
20240510,091600,3999850,8980,8940,8980,8770,35
|
|
20240510,091500,3687030,8940,8940,8940,8940,0
|
|
20240510,091400,3687030,8940,8830,8940,8810,86
|
|
20240510,091300,2926320,8840,8840,8840,8840,0
|
|
20240510,091200,2926320,8840,8840,8840,8840,0
|
|
20240510,091100,2926320,8840,8840,8840,8840,0
|
|
20240510,091000,2926320,8840,8840,8840,8840,97
|
|
20240510,090900,2068840,8840,8840,8840,8840,0
|
|
20240510,090800,2068840,8840,8840,8840,8840,0
|
|
20240510,090700,2068840,8840,8840,8840,8840,0
|
|
20240510,090600,2068840,8840,8840,8840,8840,0
|
|
20240510,090500,2068840,8840,8840,8840,8840,0
|
|
20240510,090400,2068840,8840,8840,8840,8840,1
|
|
20240510,090300,2060000,8650,8650,8650,8650,0
|
|
20240510,090200,2060000,8650,8650,8650,8650,50
|
|
20240510,090100,1627500,8630,8630,8630,8630,55
|
|
20240510,090000,1152850,8800,8850,8850,8800,131
|