677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201400,835462925,3795,3795,3795,3795,8199
|
|
20240510,201300,835462925,3795,3795,3795,3795,0
|
|
20240510,201200,835462925,3795,3795,3795,3795,0
|
|
20240510,201100,835462925,3795,3795,3795,3795,0
|
|
20240510,201000,835462925,3795,3795,3795,3795,0
|
|
20240510,200900,835462925,3795,3795,3795,3795,0
|
|
20240510,200800,835462925,3795,3795,3795,3795,0
|
|
20240510,200700,835462925,3795,3795,3795,3795,0
|
|
20240510,200600,835462925,3795,3795,3795,3795,0
|
|
20240510,200500,835462925,3795,3795,3795,3795,0
|
|
20240510,200400,835462925,3795,3795,3795,3795,0
|
|
20240510,200300,835462925,3795,3795,3795,3795,0
|
|
20240510,200200,835462925,3795,3795,3795,3795,0
|
|
20240510,200100,835462925,3795,3795,3795,3795,0
|
|
20240510,200000,835462925,3795,3795,3795,3795,0
|
|
20240510,195900,835462925,3795,3795,3795,3795,0
|
|
20240510,195800,835462925,3795,3795,3795,3795,0
|
|
20240510,195700,835462925,3795,3795,3795,3795,0
|
|
20240510,195600,835462925,3795,3795,3795,3795,0
|
|
20240510,195500,835462925,3795,3795,3795,3795,0
|
|
20240510,195400,835462925,3795,3795,3795,3795,0
|
|
20240510,195300,835462925,3795,3795,3795,3795,0
|
|
20240510,195200,835462925,3795,3795,3795,3795,0
|
|
20240510,195100,835462925,3795,3795,3795,3795,0
|
|
20240510,195000,835462925,3795,3795,3795,3795,0
|
|
20240510,194900,835462925,3795,3795,3795,3795,0
|
|
20240510,194800,835462925,3795,3795,3795,3795,0
|
|
20240510,194700,835462925,3795,3795,3795,3795,0
|
|
20240510,194600,835462925,3795,3795,3795,3795,0
|
|
20240510,194500,835462925,3795,3795,3795,3795,0
|
|
20240510,194400,835462925,3795,3795,3795,3795,8199
|
|
20240510,194300,835462925,3795,3795,3795,3795,0
|
|
20240510,194200,835462925,3795,3795,3795,3795,0
|
|
20240510,194100,835462925,3795,3795,3795,3795,0
|
|
20240510,194000,835462925,3795,3795,3795,3795,0
|
|
20240510,193900,835462925,3795,3795,3795,3795,0
|
|
20240510,193800,835462925,3795,3795,3795,3795,0
|
|
20240510,193700,835462925,3795,3795,3795,3795,0
|
|
20240510,193600,835462925,3795,3795,3795,3795,0
|
|
20240510,193500,835462925,3795,3795,3795,3795,0
|
|
20240510,193400,835462925,3795,3795,3795,3795,0
|
|
20240510,193300,835462925,3795,3795,3795,3795,0
|
|
20240510,193200,835462925,3795,3795,3795,3795,0
|
|
20240510,193100,835462925,3795,3795,3795,3795,0
|
|
20240510,193000,835462925,3795,3795,3795,3795,0
|
|
20240510,192900,835462925,3795,3795,3795,3795,0
|
|
20240510,192800,835462925,3795,3795,3795,3795,0
|
|
20240510,192700,835462925,3795,3795,3795,3795,0
|
|
20240510,192600,835462925,3795,3795,3795,3795,0
|
|
20240510,192500,835462925,3795,3795,3795,3795,0
|
|
20240510,192400,835462925,3795,3795,3795,3795,0
|
|
20240510,192300,835462925,3795,3795,3795,3795,0
|
|
20240510,192200,835462925,3795,3795,3795,3795,0
|
|
20240510,192100,835462925,3795,3795,3795,3795,0
|
|
20240510,192000,835462925,3795,3795,3795,3795,0
|
|
20240510,191900,835462925,3795,3795,3795,3795,0
|
|
20240510,191800,835462925,3795,3795,3795,3795,0
|
|
20240510,191700,835462925,3795,3795,3795,3795,0
|
|
20240510,191600,835462925,3795,3795,3795,3795,0
|
|
20240510,191500,835462925,3795,3795,3795,3795,0
|
|
20240510,191400,835462925,3795,3795,3795,3795,8199
|
|
20240510,191300,835462925,3795,3795,3795,3795,0
|
|
20240510,191200,835462925,3795,3795,3795,3795,0
|
|
20240510,191100,835462925,3795,3795,3795,3795,0
|
|
20240510,191000,835462925,3795,3795,3795,3795,0
|
|
20240510,190900,835462925,3795,3795,3795,3795,0
|
|
20240510,190800,835462925,3795,3795,3795,3795,0
|
|
20240510,190700,835462925,3795,3795,3795,3795,0
|
|
20240510,190600,835462925,3795,3795,3795,3795,0
|
|
20240510,190500,835462925,3795,3795,3795,3795,0
|
|
20240510,190400,835462925,3795,3795,3795,3795,0
|
|
20240510,190300,835462925,3795,3795,3795,3795,0
|
|
20240510,190200,835462925,3795,3795,3795,3795,0
|
|
20240510,190100,835462925,3795,3795,3795,3795,0
|
|
20240510,190000,835462925,3795,3795,3795,3795,0
|
|
20240510,185900,835462925,3795,3795,3795,3795,0
|
|
20240510,185800,835462925,3795,3795,3795,3795,0
|
|
20240510,185700,835462925,3795,3795,3795,3795,0
|
|
20240510,185600,835462925,3795,3795,3795,3795,0
|
|
20240510,185500,835462925,3795,3795,3795,3795,0
|
|
20240510,185400,835462925,3795,3795,3795,3795,0
|
|
20240510,185300,835462925,3795,3795,3795,3795,0
|
|
20240510,185200,835462925,3795,3795,3795,3795,0
|
|
20240510,185100,835462925,3795,3795,3795,3795,0
|
|
20240510,185000,835462925,3795,3795,3795,3795,0
|
|
20240510,184900,835462925,3795,3795,3795,3795,0
|
|
20240510,184800,835462925,3795,3795,3795,3795,0
|
|
20240510,184700,835462925,3795,3795,3795,3795,0
|
|
20240510,184600,835462925,3795,3795,3795,3795,0
|
|
20240510,184500,835462925,3795,3795,3795,3795,0
|
|
20240510,184400,835462925,3795,3795,3795,3795,8199
|
|
20240510,184300,835462925,3795,3795,3795,3795,0
|
|
20240510,184200,835462925,3795,3795,3795,3795,0
|
|
20240510,184100,835462925,3795,3795,3795,3795,0
|
|
20240510,184000,835462925,3795,3795,3795,3795,0
|
|
20240510,183900,835462925,3795,3795,3795,3795,0
|
|
20240510,183800,835462925,3795,3795,3795,3795,0
|
|
20240510,183700,835462925,3795,3795,3795,3795,0
|
|
20240510,183600,835462925,3795,3795,3795,3795,0
|
|
20240510,183500,835462925,3795,3795,3795,3795,0
|
|
20240510,183400,835462925,3795,3795,3795,3795,0
|
|
20240510,183300,835462925,3795,3795,3795,3795,0
|
|
20240510,183200,835462925,3795,3795,3795,3795,0
|
|
20240510,183100,835462925,3795,3795,3795,3795,0
|
|
20240510,183000,835462925,3795,3795,3795,3795,0
|
|
20240510,182900,835462925,3795,3795,3795,3795,0
|
|
20240510,182800,835462925,3795,3795,3795,3795,0
|
|
20240510,182700,835462925,3795,3795,3795,3795,0
|
|
20240510,182600,835462925,3795,3795,3795,3795,0
|
|
20240510,182500,835462925,3795,3795,3795,3795,0
|
|
20240510,182400,835462925,3795,3795,3795,3795,0
|
|
20240510,182300,835462925,3795,3795,3795,3795,0
|
|
20240510,182200,835462925,3795,3795,3795,3795,0
|
|
20240510,182100,835462925,3795,3795,3795,3795,0
|
|
20240510,182000,835462925,3795,3795,3795,3795,0
|
|
20240510,181900,835462925,3795,3795,3795,3795,0
|
|
20240510,181800,835462925,3795,3795,3795,3795,0
|
|
20240510,181700,835462925,3795,3795,3795,3795,0
|
|
20240510,181600,835462925,3795,3795,3795,3795,0
|
|
20240510,181500,835462925,3795,3795,3795,3795,0
|
|
20240510,181400,835462925,3795,3795,3795,3795,8199
|
|
20240510,181300,835462925,3795,3795,3795,3795,0
|
|
20240510,181200,835462925,3795,3795,3795,3795,0
|
|
20240510,181100,835462925,3795,3795,3795,3795,0
|
|
20240510,181000,835462925,3795,3795,3795,3795,0
|
|
20240510,180900,835462925,3795,3795,3795,3795,0
|
|
20240510,180800,835462925,3795,3795,3795,3795,0
|
|
20240510,180700,835462925,3795,3795,3795,3795,0
|
|
20240510,180600,835462925,3795,3795,3795,3795,0
|
|
20240510,180500,835462925,3795,3795,3795,3795,0
|
|
20240510,180400,835462925,3795,3795,3795,3795,0
|
|
20240510,180300,835462925,3795,3795,3795,3795,0
|
|
20240510,180200,835462925,3795,3795,3795,3795,0
|
|
20240510,180100,835462925,3795,3795,3795,3795,0
|
|
20240510,180000,835462925,3795,3795,3795,3795,0
|
|
20240510,175900,835462925,3795,3795,3795,3795,0
|
|
20240510,175800,835462925,3795,3795,3795,3795,0
|
|
20240510,175700,835462925,3795,3795,3795,3795,0
|
|
20240510,175600,835462925,3795,3795,3795,3795,0
|
|
20240510,175500,835462925,3795,3795,3795,3795,0
|
|
20240510,175400,835462925,3795,3795,3795,3795,0
|
|
20240510,175300,835462925,3795,3795,3795,3795,0
|
|
20240510,175200,835462925,3795,3795,3795,3795,0
|
|
20240510,175100,835462925,3795,3795,3795,3795,0
|
|
20240510,175000,835462925,3795,3795,3795,3795,0
|
|
20240510,174900,835462925,3795,3795,3795,3795,0
|
|
20240510,174800,835462925,3795,3795,3795,3795,0
|
|
20240510,174700,835462925,3795,3795,3795,3795,0
|
|
20240510,174600,835462925,3795,3795,3795,3795,0
|
|
20240510,174500,835462925,3795,3795,3795,3795,0
|
|
20240510,174400,835462925,3795,3795,3795,3795,8199
|
|
20240510,174300,835462925,3795,3795,3795,3795,0
|
|
20240510,174200,835462925,3795,3795,3795,3795,0
|
|
20240510,174100,835462925,3795,3795,3795,3795,0
|
|
20240510,174000,835462925,3795,3795,3795,3795,0
|
|
20240510,173900,835462925,3795,3795,3795,3795,0
|
|
20240510,173800,835462925,3795,3795,3795,3795,0
|
|
20240510,173700,835462925,3795,3795,3795,3795,0
|
|
20240510,173600,835462925,3795,3795,3795,3795,0
|
|
20240510,173500,835462925,3795,3795,3795,3795,0
|
|
20240510,173400,835462925,3795,3795,3795,3795,0
|
|
20240510,173300,835462925,3795,3795,3795,3795,0
|
|
20240510,173200,835462925,3795,3795,3795,3795,0
|
|
20240510,173100,835462925,3795,3795,3795,3795,0
|
|
20240510,173000,835462925,3795,3795,3795,3795,0
|
|
20240510,172900,835462925,3795,3795,3795,3795,0
|
|
20240510,172800,835462925,3795,3795,3795,3795,0
|
|
20240510,172700,835462925,3795,3795,3795,3795,0
|
|
20240510,172600,835462925,3795,3795,3795,3795,0
|
|
20240510,172500,835462925,3795,3795,3795,3795,0
|
|
20240510,172400,835462925,3795,3795,3795,3795,0
|
|
20240510,172300,835462925,3795,3795,3795,3795,0
|
|
20240510,172200,835462925,3795,3795,3795,3795,0
|
|
20240510,172100,835462925,3795,3795,3795,3795,0
|
|
20240510,172000,835462925,3795,3795,3795,3795,0
|
|
20240510,171900,835462925,3795,3795,3795,3795,0
|
|
20240510,171800,835462925,3795,3795,3795,3795,0
|
|
20240510,171700,835462925,3795,3795,3795,3795,0
|
|
20240510,171600,835462925,3795,3795,3795,3795,0
|
|
20240510,171500,835462925,3795,3795,3795,3795,0
|
|
20240510,171400,835462925,3795,3795,3795,3795,8199
|
|
20240510,171300,835462925,3795,3795,3795,3795,0
|
|
20240510,171200,835462925,3795,3795,3795,3795,0
|
|
20240510,171100,835462925,3795,3795,3795,3795,0
|
|
20240510,171000,835462925,3795,3795,3795,3795,0
|
|
20240510,170900,835462925,3795,3795,3795,3795,0
|
|
20240510,170800,835462925,3795,3795,3795,3795,0
|
|
20240510,170700,835462925,3795,3795,3795,3795,0
|
|
20240510,170600,835462925,3795,3795,3795,3795,0
|
|
20240510,170500,835462925,3795,3795,3795,3795,0
|
|
20240510,170400,835462925,3795,3795,3795,3795,0
|
|
20240510,170300,835462925,3795,3795,3795,3795,0
|
|
20240510,170200,835462925,3795,3795,3795,3795,0
|
|
20240510,170100,835462925,3795,3795,3795,3795,0
|
|
20240510,170000,835462925,3795,3795,3795,3795,0
|
|
20240510,165900,835462925,3795,3795,3795,3795,0
|
|
20240510,165800,835462925,3795,3795,3795,3795,0
|
|
20240510,165700,835462925,3795,3795,3795,3795,0
|
|
20240510,165600,835462925,3795,3795,3795,3795,0
|
|
20240510,165500,835462925,3795,3795,3795,3795,0
|
|
20240510,165400,835462925,3795,3795,3795,3795,0
|
|
20240510,165300,835462925,3795,3795,3795,3795,0
|
|
20240510,165200,835462925,3795,3795,3795,3795,0
|
|
20240510,165100,835462925,3795,3795,3795,3795,0
|
|
20240510,165000,835462925,3795,3795,3795,3795,0
|
|
20240510,164900,835462925,3795,3795,3795,3795,0
|
|
20240510,164800,835462925,3795,3795,3795,3795,0
|
|
20240510,164700,835462925,3795,3795,3795,3795,0
|
|
20240510,164600,835462925,3795,3795,3795,3795,0
|
|
20240510,164500,835462925,3795,3795,3795,3795,0
|
|
20240510,164400,835462925,3795,3795,3795,3795,8199
|
|
20240510,164300,835462925,3795,3795,3795,3795,0
|
|
20240510,164200,835462925,3795,3795,3795,3795,0
|
|
20240510,164100,835462925,3795,3795,3795,3795,0
|
|
20240510,164000,835462925,3795,3795,3795,3795,0
|
|
20240510,163900,835462925,3795,3795,3795,3795,0
|
|
20240510,163800,835462925,3795,3795,3795,3795,0
|
|
20240510,163700,835462925,3795,3795,3795,3795,0
|
|
20240510,163600,835462925,3795,3795,3795,3795,0
|
|
20240510,163500,835462925,3795,3795,3795,3795,0
|
|
20240510,163400,835462925,3795,3795,3795,3795,0
|
|
20240510,163300,835462925,3795,3795,3795,3795,0
|
|
20240510,163200,835462925,3795,3795,3795,3795,0
|
|
20240510,163100,835462925,3795,3795,3795,3795,0
|
|
20240510,163000,835462925,3795,3795,3795,3795,0
|
|
20240510,162900,835462925,3795,3795,3795,3795,0
|
|
20240510,162800,835462925,3795,3795,3795,3795,0
|
|
20240510,162700,835462925,3795,3795,3795,3795,0
|
|
20240510,162600,835462925,3795,3795,3795,3795,0
|
|
20240510,162500,835462925,3795,3795,3795,3795,0
|
|
20240510,162400,835462925,3795,3795,3795,3795,0
|
|
20240510,162300,835462925,3795,3795,3795,3795,0
|
|
20240510,162200,835462925,3795,3795,3795,3795,0
|
|
20240510,162100,835462925,3795,3795,3795,3795,0
|
|
20240510,162000,835462925,3795,3795,3795,3795,0
|
|
20240510,161900,835462925,3795,3795,3795,3795,0
|
|
20240510,161800,835462925,3795,3795,3795,3795,0
|
|
20240510,161700,835462925,3795,3795,3795,3795,0
|
|
20240510,161600,835462925,3795,3795,3795,3795,0
|
|
20240510,161500,835462925,3795,3795,3795,3795,0
|
|
20240510,161400,835462925,3795,3795,3795,3795,8199
|
|
20240510,161300,835462925,3795,3795,3795,3795,0
|
|
20240510,161200,835462925,3795,3795,3795,3795,0
|
|
20240510,161100,835462925,3795,3795,3795,3795,0
|
|
20240510,161000,835462925,3795,3795,3795,3795,0
|
|
20240510,160900,835462925,3795,3795,3795,3795,0
|
|
20240510,160800,835462925,3795,3795,3795,3795,0
|
|
20240510,160700,835462925,3795,3795,3795,3795,0
|
|
20240510,160600,835462925,3795,3795,3795,3795,0
|
|
20240510,160500,835462925,3795,3795,3795,3795,0
|
|
20240510,160400,835462925,3795,3795,3795,3795,0
|
|
20240510,160300,835462925,3795,3795,3795,3795,0
|
|
20240510,160200,835462925,3795,3795,3795,3795,0
|
|
20240510,160100,835462925,3795,3795,3795,3795,0
|
|
20240510,160000,835462925,3795,3795,3795,3795,0
|
|
20240510,155900,835462925,3795,3795,3795,3795,0
|
|
20240510,155800,835462925,3795,3795,3795,3795,0
|
|
20240510,155700,835462925,3795,3795,3795,3795,0
|
|
20240510,155600,835462925,3795,3795,3795,3795,0
|
|
20240510,155500,835462925,3795,3795,3795,3795,0
|
|
20240510,155400,835462925,3795,3795,3795,3795,0
|
|
20240510,155300,835462925,3795,3795,3795,3795,0
|
|
20240510,155200,835462925,3795,3795,3795,3795,0
|
|
20240510,155100,835462925,3795,3795,3795,3795,0
|
|
20240510,155000,835462925,3795,3795,3795,3795,0
|
|
20240510,154900,835462925,3795,3795,3795,3795,0
|
|
20240510,154800,835462925,3795,3795,3795,3795,0
|
|
20240510,154700,835462925,3795,3795,3795,3795,0
|
|
20240510,154600,835462925,3795,3795,3795,3795,0
|
|
20240510,154500,835462925,3795,3795,3795,3795,0
|
|
20240510,154400,835462925,3795,3795,3795,3795,8199
|
|
20240510,154300,835462925,3795,3795,3795,3795,0
|
|
20240510,154200,835462925,3795,3795,3795,3795,0
|
|
20240510,154100,835462925,3795,3795,3795,3795,0
|
|
20240510,154000,835462925,3795,3795,3795,3795,0
|
|
20240510,153900,835462925,3795,3795,3795,3795,0
|
|
20240510,153800,835462925,3795,3795,3795,3795,0
|
|
20240510,153700,835462925,3795,3795,3795,3795,0
|
|
20240510,153600,835462925,3795,3795,3795,3795,0
|
|
20240510,153500,835462925,3795,3795,3795,3795,0
|
|
20240510,153400,835462925,3795,3795,3795,3795,0
|
|
20240510,153300,835462925,3795,3795,3795,3795,0
|
|
20240510,153200,835462925,3795,3795,3795,3795,0
|
|
20240510,153100,835462925,3795,3795,3795,3795,0
|
|
20240510,153000,835462925,3795,3795,3795,3795,8199
|
|
20240510,152900,804347720,3810,3810,3810,3810,0
|
|
20240510,152800,804347720,3810,3810,3810,3810,0
|
|
20240510,152700,804347720,3810,3810,3810,3810,0
|
|
20240510,152600,804347720,3810,3810,3810,3810,0
|
|
20240510,152500,804347720,3810,3810,3810,3810,0
|
|
20240510,152400,804347720,3810,3810,3810,3810,0
|
|
20240510,152300,804347720,3810,3810,3810,3810,0
|
|
20240510,152200,804347720,3810,3810,3810,3810,0
|
|
20240510,152100,804347720,3810,3810,3810,3810,0
|
|
20240510,152000,804347720,3810,3810,3810,3810,0
|
|
20240510,151900,804347720,3810,3810,3820,3805,1053
|
|
20240510,151800,800336190,3820,3810,3820,3810,792
|
|
20240510,151700,797318515,3810,3815,3815,3810,148
|
|
20240510,151600,796754605,3820,3815,3820,3815,855
|
|
20240510,151500,793492775,3820,3820,3820,3820,2
|
|
20240510,151400,793485135,3825,3825,3825,3825,200
|
|
20240510,151300,792720135,3820,3820,3820,3820,329
|
|
20240510,151200,791463355,3820,3815,3820,3815,247
|
|
20240510,151100,790520550,3815,3815,3815,3815,151
|
|
20240510,151000,789944485,3810,3810,3810,3810,0
|
|
20240510,150900,789944485,3810,3810,3810,3810,600
|
|
20240510,150800,787658485,3810,3810,3810,3810,0
|
|
20240510,150700,787658485,3810,3810,3810,3810,0
|
|
20240510,150600,787658485,3810,3810,3810,3810,0
|
|
20240510,150500,787658485,3810,3810,3810,3810,320
|
|
20240510,150400,786439285,3810,3810,3810,3810,391
|
|
20240510,150300,784949575,3810,3810,3810,3810,0
|
|
20240510,150200,784949575,3810,3810,3810,3810,723
|
|
20240510,150100,782194945,3810,3815,3815,3810,105
|
|
20240510,150000,781794870,3810,3820,3820,3810,467
|
|
20240510,145900,780013725,3820,3820,3820,3820,206
|
|
20240510,145800,779226805,3820,3825,3825,3820,2198
|
|
20240510,145700,770830440,3820,3820,3820,3820,477
|
|
20240510,145600,769008300,3805,3805,3805,3805,2
|
|
20240510,145500,769000690,3820,3815,3820,3815,408
|
|
20240510,145400,767442430,3815,3815,3815,3815,0
|
|
20240510,145300,767442430,3815,3815,3815,3805,1169
|
|
20240510,145200,762985030,3815,3815,3815,3815,101
|
|
20240510,145100,762599715,3815,3815,3815,3815,406
|
|
20240510,145000,761050825,3815,3815,3815,3815,1400
|
|
20240510,144900,755709825,3820,3820,3820,3820,1528
|
|
20240510,144800,749872865,3820,3820,3820,3820,11
|
|
20240510,144700,749830845,3825,3830,3830,3825,1215
|
|
20240510,144600,745180140,3850,3845,3850,3845,214
|
|
20240510,144500,744356245,3850,3840,3850,3830,2355
|
|
20240510,144400,735318495,3855,3840,3860,3840,1070
|
|
20240510,144300,731204305,3840,3845,3860,3835,2641
|
|
20240510,144200,721044365,3870,3815,3870,3815,20906
|
|
20240510,144100,640731575,3815,3815,3815,3815,500
|
|
20240510,144000,638824075,3820,3810,3820,3810,1000
|
|
20240510,143900,635009860,3800,3800,3800,3800,1942
|
|
20240510,143800,627630260,3800,3800,3800,3800,0
|
|
20240510,143700,627630260,3800,3800,3800,3800,0
|
|
20240510,143600,627630260,3800,3800,3800,3800,0
|
|
20240510,143500,627630260,3800,3805,3805,3800,1100
|
|
20240510,143400,623448755,3805,3805,3805,3805,0
|
|
20240510,143300,623448755,3805,3805,3810,3805,200
|
|
20240510,143200,622687610,3805,3805,3805,3805,29
|
|
20240510,143100,622577265,3800,3805,3805,3800,200
|
|
20240510,143000,621816535,3805,3805,3805,3805,0
|
|
20240510,142900,621816535,3805,3805,3805,3805,1360
|
|
20240510,142800,616641735,3810,3810,3810,3810,334
|
|
20240510,142700,615369195,3810,3810,3810,3810,150
|
|
20240510,142600,614797695,3810,3810,3810,3810,262
|
|
20240510,142500,613799475,3810,3810,3810,3810,128
|
|
20240510,142400,613311795,3805,3805,3805,3805,0
|
|
20240510,142300,613311795,3805,3805,3805,3805,1388
|
|
20240510,142200,608030455,3805,3805,3805,3805,33
|
|
20240510,142100,607904890,3805,3800,3805,3800,361
|
|
20240510,142000,606531340,3800,3800,3800,3800,0
|
|
20240510,141900,606531340,3800,3800,3800,3800,0
|
|
20240510,141800,606531340,3800,3800,3800,3800,0
|
|
20240510,141700,606531340,3800,3800,3800,3800,0
|
|
20240510,141600,606531340,3800,3800,3800,3800,0
|
|
20240510,141500,606531340,3800,3800,3800,3800,15
|
|
20240510,141400,606474340,3800,3800,3800,3800,0
|
|
20240510,141300,606474340,3800,3800,3800,3800,100
|
|
20240510,141200,606094340,3800,3800,3800,3800,285
|
|
20240510,141100,605011340,3800,3800,3800,3800,0
|
|
20240510,141000,605011340,3800,3800,3800,3800,0
|
|
20240510,140900,605011340,3800,3795,3800,3795,421
|
|
20240510,140800,603413420,3795,3795,3795,3795,0
|
|
20240510,140700,603413420,3795,3795,3795,3795,0
|
|
20240510,140600,603413420,3795,3795,3795,3795,0
|
|
20240510,140500,603413420,3795,3795,3795,3795,73
|
|
20240510,140400,603136385,3795,3795,3795,3795,2045
|
|
20240510,140300,595375610,3795,3800,3800,3795,1005
|
|
20240510,140200,591561630,3795,3795,3795,3795,0
|
|
20240510,140100,591561630,3795,3795,3795,3795,258
|
|
20240510,140000,590582520,3795,3800,3800,3795,17
|
|
20240510,135900,590517970,3800,3800,3800,3800,10
|
|
20240510,135800,590479970,3800,3800,3800,3800,16
|
|
20240510,135700,590419170,3805,3795,3805,3795,3912
|
|
20240510,135600,575573100,3790,3795,3795,3790,700
|
|
20240510,135500,572919600,3795,3805,3805,3795,1094
|
|
20240510,135400,568763340,3795,3795,3795,3795,0
|
|
20240510,135300,568763340,3795,3795,3795,3795,0
|
|
20240510,135200,568763340,3795,3795,3795,3795,222
|
|
20240510,135100,567920850,3795,3795,3795,3795,201
|
|
20240510,135000,567158055,3800,3800,3800,3800,0
|
|
20240510,134900,567158055,3800,3800,3800,3800,0
|
|
20240510,134800,567158055,3800,3800,3800,3800,0
|
|
20240510,134700,567158055,3800,3800,3800,3800,0
|
|
20240510,134600,567158055,3800,3800,3800,3800,495
|
|
20240510,134500,565277055,3800,3800,3800,3800,0
|
|
20240510,134400,565277055,3800,3800,3800,3800,0
|
|
20240510,134300,565277055,3800,3805,3805,3800,1277
|
|
20240510,134200,560424125,3805,3805,3805,3805,0
|
|
20240510,134100,560424125,3805,3805,3805,3805,93
|
|
20240510,134000,560070260,3800,3800,3800,3800,0
|
|
20240510,133900,560070260,3800,3800,3800,3800,42
|
|
20240510,133800,559910660,3800,3800,3800,3800,1
|
|
20240510,133700,559906860,3810,3810,3810,3810,0
|
|
20240510,133600,559906860,3810,3810,3810,3810,25
|
|
20240510,133500,559811610,3800,3800,3800,3800,0
|
|
20240510,133400,559811610,3800,3800,3800,3800,0
|
|
20240510,133300,559811610,3800,3800,3800,3800,0
|
|
20240510,133200,559811610,3800,3800,3800,3800,0
|
|
20240510,133100,559811610,3800,3800,3800,3800,0
|
|
20240510,133000,559811610,3800,3800,3800,3800,0
|
|
20240510,132900,559811610,3800,3800,3800,3800,1554
|
|
20240510,132800,553906410,3800,3800,3800,3800,2
|
|
20240510,132700,553898810,3805,3805,3805,3805,780
|
|
20240510,132600,550930910,3805,3805,3805,3805,200
|
|
20240510,132500,550169910,3805,3805,3805,3805,0
|
|
20240510,132400,550169910,3805,3805,3805,3805,127
|
|
20240510,132300,549686675,3810,3810,3810,3810,12
|
|
20240510,132200,549640955,3805,3805,3805,3805,0
|
|
20240510,132100,549640955,3805,3805,3805,3805,0
|
|
20240510,132000,549640955,3805,3805,3805,3805,0
|
|
20240510,131900,549640955,3805,3805,3805,3805,18
|
|
20240510,131800,549572465,3800,3800,3800,3800,264
|
|
20240510,131700,548569265,3795,3795,3795,3795,0
|
|
20240510,131600,548569265,3795,3795,3795,3795,0
|
|
20240510,131500,548569265,3795,3795,3795,3795,0
|
|
20240510,131400,548569265,3795,3795,3795,3795,0
|
|
20240510,131300,548569265,3795,3795,3795,3795,106
|
|
20240510,131200,548166995,3795,3795,3795,3795,300
|
|
20240510,131100,547028495,3795,3795,3795,3795,0
|
|
20240510,131000,547028495,3795,3795,3795,3795,0
|
|
20240510,130900,547028495,3795,3795,3795,3795,0
|
|
20240510,130800,547028495,3795,3795,3795,3795,0
|
|
20240510,130700,547028495,3795,3795,3795,3795,23
|
|
20240510,130600,546941210,3800,3800,3800,3800,0
|
|
20240510,130500,546941210,3800,3800,3800,3800,1
|
|
20240510,130400,546937410,3800,3800,3800,3800,10
|
|
20240510,130300,546899410,3800,3800,3800,3800,0
|
|
20240510,130200,546899410,3800,3800,3800,3800,0
|
|
20240510,130100,546899410,3800,3800,3800,3800,0
|
|
20240510,130000,546899410,3800,3800,3800,3800,7
|
|
20240510,125900,546872810,3795,3800,3800,3795,122
|
|
20240510,125800,546409810,3800,3800,3800,3800,16
|
|
20240510,125700,546349010,3800,3800,3800,3800,600
|
|
20240510,125600,544069010,3800,3795,3800,3795,289
|
|
20240510,125500,542971305,3795,3795,3795,3795,101
|
|
20240510,125400,542588010,3800,3800,3800,3800,127
|
|
20240510,125300,542105410,3795,3800,3800,3795,251
|
|
20240510,125200,541152860,3795,3795,3795,3795,825
|
|
20240510,125100,538021985,3795,3795,3795,3795,1415
|
|
20240510,125000,532652060,3795,3795,3795,3795,0
|
|
20240510,124900,532652060,3795,3795,3795,3795,0
|
|
20240510,124800,532652060,3795,3795,3795,3795,0
|
|
20240510,124700,532652060,3795,3795,3795,3795,0
|
|
20240510,124600,532652060,3795,3800,3800,3795,538
|
|
20240510,124500,530608265,3800,3800,3800,3800,0
|
|
20240510,124400,530608265,3800,3800,3800,3800,132
|
|
20240510,124300,530106665,3800,3800,3800,3800,225
|
|
20240510,124200,529251665,3800,3800,3800,3800,483
|
|
20240510,124100,527416265,3800,3800,3800,3800,8
|
|
20240510,124000,527385865,3795,3795,3795,3795,0
|
|
20240510,123900,527385865,3795,3795,3795,3795,0
|
|
20240510,123800,527385865,3795,3795,3795,3795,0
|
|
20240510,123700,527385865,3795,3800,3800,3795,376
|
|
20240510,123600,525958930,3810,3810,3810,3810,0
|
|
20240510,123500,525958930,3810,3810,3810,3810,60
|
|
20240510,123400,525730330,3795,3810,3810,3795,152
|
|
20240510,123300,525153460,3810,3810,3810,3810,0
|
|
20240510,123200,525153460,3810,3800,3810,3800,41
|
|
20240510,123100,524997650,3790,3790,3790,3790,0
|
|
20240510,123000,524997650,3790,3790,3790,3790,100
|
|
20240510,122900,524618650,3790,3795,3795,3790,199
|
|
20240510,122800,523864200,3810,3810,3810,3810,0
|
|
20240510,122700,523864200,3810,3810,3810,3810,0
|
|
20240510,122600,523864200,3810,3810,3810,3810,0
|
|
20240510,122500,523864200,3810,3810,3810,3810,0
|
|
20240510,122400,523864200,3810,3810,3810,3810,779
|
|
20240510,122300,520896210,3810,3810,3810,3810,172
|
|
20240510,122200,520240890,3810,3810,3810,3810,1
|
|
20240510,122100,520237080,3795,3805,3805,3795,5131
|
|
20240510,122000,500753515,3810,3810,3810,3810,0
|
|
20240510,121900,500753515,3810,3810,3810,3810,0
|
|
20240510,121800,500753515,3810,3810,3810,3810,0
|
|
20240510,121700,500753515,3810,3810,3810,3810,0
|
|
20240510,121600,500753515,3810,3810,3810,3810,0
|
|
20240510,121500,500753515,3810,3810,3810,3810,0
|
|
20240510,121400,500753515,3810,3810,3810,3810,160
|
|
20240510,121300,500143915,3810,3810,3810,3810,20
|
|
20240510,121200,500067715,3810,3810,3810,3810,0
|
|
20240510,121100,500067715,3810,3810,3810,3810,1
|
|
20240510,121000,500063905,3815,3815,3815,3815,0
|
|
20240510,120900,500063905,3815,3815,3815,3815,252
|
|
20240510,120800,499102525,3815,3815,3815,3815,0
|
|
20240510,120700,499102525,3815,3815,3815,3815,0
|
|
20240510,120600,499102525,3815,3815,3815,3815,0
|
|
20240510,120500,499102525,3815,3815,3815,3815,0
|
|
20240510,120400,499102525,3815,3815,3815,3815,0
|
|
20240510,120300,499102525,3815,3815,3815,3815,0
|
|
20240510,120200,499102525,3815,3815,3815,3815,0
|
|
20240510,120100,499102525,3815,3815,3815,3815,0
|
|
20240510,120000,499102525,3815,3815,3815,3815,0
|
|
20240510,115900,499102525,3815,3815,3815,3815,0
|
|
20240510,115800,499102525,3815,3815,3815,3815,0
|
|
20240510,115700,499102525,3815,3815,3815,3815,0
|
|
20240510,115600,499102525,3815,3815,3815,3815,1
|
|
20240510,115500,499098710,3805,3805,3805,3805,1
|
|
20240510,115400,499094905,3810,3810,3810,3810,0
|
|
20240510,115300,499094905,3810,3810,3810,3810,0
|
|
20240510,115200,499094905,3810,3810,3810,3810,11
|
|
20240510,115100,499052995,3810,3810,3810,3810,0
|
|
20240510,115000,499052995,3810,3810,3810,3810,71
|
|
20240510,114900,498782485,3805,3805,3805,3805,0
|
|
20240510,114800,498782485,3805,3805,3805,3805,1
|
|
20240510,114700,498778680,3810,3810,3810,3810,0
|
|
20240510,114600,498778680,3810,3810,3810,3805,44
|
|
20240510,114500,498611245,3805,3805,3805,3805,0
|
|
20240510,114400,498611245,3805,3805,3805,3805,0
|
|
20240510,114300,498611245,3805,3805,3805,3805,0
|
|
20240510,114200,498611245,3805,3805,3805,3805,0
|
|
20240510,114100,498611245,3805,3805,3805,3805,0
|
|
20240510,114000,498611245,3805,3805,3805,3805,0
|
|
20240510,113900,498611245,3805,3805,3805,3805,63
|
|
20240510,113800,498371530,3810,3810,3810,3810,0
|
|
20240510,113700,498371530,3810,3810,3810,3810,0
|
|
20240510,113600,498371530,3810,3810,3810,3810,0
|
|
20240510,113500,498371530,3810,3810,3810,3810,0
|
|
20240510,113400,498371530,3810,3805,3810,3805,308
|
|
20240510,113300,497199490,3810,3815,3815,3810,56
|
|
20240510,113200,496985880,3815,3810,3815,3810,2
|
|
20240510,113100,496978255,3815,3815,3815,3815,0
|
|
20240510,113000,496978255,3815,3815,3815,3815,1
|
|
20240510,112900,496974440,3810,3810,3810,3810,200
|
|
20240510,112800,496212440,3815,3815,3815,3815,1
|
|
20240510,112700,496208625,3805,3805,3805,3805,0
|
|
20240510,112600,496208625,3805,3805,3805,3805,400
|
|
20240510,112500,494686625,3810,3810,3810,3810,0
|
|
20240510,112400,494686625,3810,3810,3810,3810,471
|
|
20240510,112300,492892115,3810,3810,3810,3810,0
|
|
20240510,112200,492892115,3810,3810,3810,3810,0
|
|
20240510,112100,492892115,3810,3810,3810,3810,0
|
|
20240510,112000,492892115,3810,3810,3810,3810,0
|
|
20240510,111900,492892115,3810,3810,3810,3810,6
|
|
20240510,111800,492869255,3810,3810,3810,3810,0
|
|
20240510,111700,492869255,3810,3810,3810,3810,0
|
|
20240510,111600,492869255,3810,3810,3810,3810,0
|
|
20240510,111500,492869255,3810,3810,3810,3810,0
|
|
20240510,111400,492869255,3810,3810,3810,3810,187
|
|
20240510,111300,492156785,3810,3810,3810,3810,10
|
|
20240510,111200,492118685,3805,3805,3805,3805,0
|
|
20240510,111100,492118685,3805,3805,3805,3805,250
|
|
20240510,111000,491167435,3810,3810,3810,3810,111
|
|
20240510,110900,490744525,3810,3810,3810,3810,0
|
|
20240510,110800,490744525,3810,3805,3810,3805,616
|
|
20240510,110700,488400640,3805,3805,3805,3805,103
|
|
20240510,110600,488008725,3800,3800,3800,3800,1
|
|
20240510,110500,488004925,3800,3800,3800,3800,0
|
|
20240510,110400,488004925,3800,3800,3800,3800,0
|
|
20240510,110300,488004925,3800,3800,3800,3800,434
|
|
20240510,110200,486355725,3795,3795,3795,3795,0
|
|
20240510,110100,486355725,3795,3795,3795,3795,0
|
|
20240510,110000,486355725,3795,3795,3795,3795,0
|
|
20240510,105900,486355725,3795,3795,3795,3795,3
|
|
20240510,105800,486344340,3795,3795,3795,3795,310
|
|
20240510,105700,485167890,3790,3790,3790,3790,901
|
|
20240510,105600,481753100,3790,3790,3790,3790,10
|
|
20240510,105500,481715200,3790,3790,3790,3790,0
|
|
20240510,105400,481715200,3790,3795,3795,3790,492
|
|
20240510,105300,479850515,3790,3790,3790,3790,0
|
|
20240510,105200,479850515,3790,3790,3790,3790,2
|
|
20240510,105100,479842935,3800,3800,3800,3800,1
|
|
20240510,105000,479839135,3790,3790,3790,3790,0
|
|
20240510,104900,479839135,3790,3790,3790,3790,3350
|
|
20240510,104800,467142635,3790,3795,3795,3790,802
|
|
20240510,104700,464101060,3790,3790,3790,3790,0
|
|
20240510,104600,464101060,3790,3790,3790,3790,432
|
|
20240510,104500,462463780,3790,3790,3790,3790,0
|
|
20240510,104400,462463780,3790,3790,3790,3790,52
|
|
20240510,104300,462266700,3790,3790,3790,3790,0
|
|
20240510,104200,462266700,3790,3790,3790,3790,7
|
|
20240510,104100,462240170,3790,3790,3790,3790,624
|
|
20240510,104000,459875210,3790,3790,3790,3790,0
|
|
20240510,103900,459875210,3790,3790,3790,3790,116
|
|
20240510,103800,459435570,3785,3790,3790,3785,158
|
|
20240510,103700,458836900,3785,3795,3795,3785,5000
|
|
20240510,103600,439876935,3810,3810,3810,3810,0
|
|
20240510,103500,439876935,3810,3810,3810,3810,0
|
|
20240510,103400,439876935,3810,3795,3810,3790,5026
|
|
20240510,103300,420816455,3800,3800,3800,3800,0
|
|
20240510,103200,420816455,3800,3800,3800,3800,29
|
|
20240510,103100,420706255,3800,3800,3800,3800,5
|
|
20240510,103000,420687255,3800,3800,3800,3800,1
|
|
20240510,102900,420683455,3800,3800,3800,3800,700
|
|
20240510,102800,418023455,3810,3810,3810,3810,30
|
|
20240510,102700,417909155,3800,3800,3800,3800,0
|
|
20240510,102600,417909155,3800,3800,3800,3800,200
|
|
20240510,102500,417149155,3800,3800,3800,3800,0
|
|
20240510,102400,417149155,3800,3800,3800,3800,0
|
|
20240510,102300,417149155,3800,3805,3805,3800,30
|
|
20240510,102200,417035150,3805,3805,3805,3805,0
|
|
20240510,102100,417035150,3805,3800,3805,3800,13
|
|
20240510,102000,416985700,3800,3800,3800,3800,0
|
|
20240510,101900,416985700,3800,3800,3800,3800,593
|
|
20240510,101800,414732300,3800,3795,3800,3795,2153
|
|
20240510,101700,406550925,3800,3800,3800,3795,3326
|
|
20240510,101600,393914975,3810,3795,3810,3795,3884
|
|
20240510,101500,379174620,3795,3795,3795,3795,135
|
|
20240510,101400,378662295,3795,3800,3800,3795,884
|
|
20240510,101300,375304595,3800,3805,3805,3800,3303
|
|
20240510,101200,362752025,3805,3805,3805,3805,1000
|
|
20240510,101100,358947025,3810,3810,3810,3810,707
|
|
20240510,101000,356253355,3805,3805,3805,3805,1069
|
|
20240510,100900,352185810,3815,3815,3815,3815,0
|
|
20240510,100800,352185810,3815,3815,3815,3815,600
|
|
20240510,100700,349896810,3820,3815,3820,3810,934
|
|
20240510,100600,346338200,3820,3820,3820,3820,0
|
|
20240510,100500,346338200,3820,3820,3820,3820,0
|
|
20240510,100400,346338200,3820,3820,3820,3820,0
|
|
20240510,100300,346338200,3820,3825,3825,3820,2
|
|
20240510,100200,346330555,3825,3815,3825,3810,1207
|
|
20240510,100100,341730215,3815,3815,3815,3815,468
|
|
20240510,100000,339944795,3820,3820,3820,3820,24
|
|
20240510,095900,339853115,3825,3825,3825,3825,6
|
|
20240510,095800,339830165,3820,3820,3820,3820,50
|
|
20240510,095700,339639165,3815,3815,3815,3815,0
|
|
20240510,095600,339639165,3815,3815,3815,3815,0
|
|
20240510,095500,339639165,3815,3815,3815,3815,1
|
|
20240510,095400,339635350,3810,3810,3810,3810,2
|
|
20240510,095300,339627730,3810,3820,3820,3810,10051
|
|
20240510,095200,301321320,3820,3820,3820,3820,37
|
|
20240510,095100,301179980,3820,3820,3820,3820,0
|
|
20240510,095000,301179980,3820,3820,3820,3820,260
|
|
20240510,094900,300186780,3820,3820,3820,3820,20
|
|
20240510,094800,300110380,3820,3825,3825,3820,795
|
|
20240510,094700,297071580,3825,3830,3830,3825,39
|
|
20240510,094600,296922385,3825,3825,3825,3825,36
|
|
20240510,094500,296784685,3830,3830,3830,3830,351
|
|
20240510,094400,295440355,3840,3840,3840,3840,226
|
|
20240510,094300,294572515,3840,3840,3840,3840,0
|
|
20240510,094200,294572515,3840,3840,3840,3840,0
|
|
20240510,094100,294572515,3840,3840,3840,3840,0
|
|
20240510,094000,294572515,3840,3840,3840,3840,0
|
|
20240510,093900,294572515,3840,3840,3840,3840,0
|
|
20240510,093800,294572515,3840,3845,3845,3815,11694
|
|
20240510,093700,249853285,3855,3855,3855,3855,0
|
|
20240510,093600,249853285,3855,3850,3855,3850,216
|
|
20240510,093500,249021680,3850,3855,3855,3850,1599
|
|
20240510,093400,242857985,3855,3860,3860,3855,1982
|
|
20240510,093300,235209025,3860,3855,3860,3855,2007
|
|
20240510,093200,227469760,3855,3860,3860,3855,348
|
|
20240510,093100,226128215,3855,3850,3860,3845,3813
|
|
20240510,093000,211447475,3845,3845,3845,3840,819
|
|
20240510,092900,208298470,3845,3840,3845,3840,77
|
|
20240510,092800,208002455,3840,3840,3840,3840,100
|
|
20240510,092700,207618455,3845,3835,3845,3835,3498
|
|
20240510,092600,194186800,3835,3830,3840,3830,108
|
|
20240510,092500,193773145,3830,3830,3830,3830,609
|
|
20240510,092400,191440675,3835,3835,3835,3835,54
|
|
20240510,092300,191233585,3830,3830,3840,3830,251
|
|
20240510,092200,190272245,3840,3830,3840,3830,335
|
|
20240510,092100,188987675,3825,3825,3825,3825,0
|
|
20240510,092000,188987675,3825,3830,3835,3825,714
|
|
20240510,091900,186255515,3835,3835,3835,3835,0
|
|
20240510,091800,186255515,3835,3830,3835,3830,75
|
|
20240510,091700,185968260,3830,3830,3830,3830,152
|
|
20240510,091600,185386100,3830,3830,3830,3830,156
|
|
20240510,091500,184788620,3830,3830,3830,3830,20
|
|
20240510,091400,184712020,3840,3835,3840,3830,141
|
|
20240510,091300,184171880,3835,3840,3840,3835,523
|
|
20240510,091200,182166075,3840,3840,3840,3840,0
|
|
20240510,091100,182166075,3840,3840,3840,3835,76
|
|
20240510,091000,181874590,3835,3835,3835,3835,11
|
|
20240510,090900,181832405,3835,3835,3845,3835,656
|
|
20240510,090800,179316565,3850,3830,3850,3830,1743
|
|
20240510,090700,172637595,3830,3845,3850,3830,1290
|
|
20240510,090600,167678200,3845,3850,3850,3845,1616
|
|
20240510,090500,161457375,3850,3845,3850,3845,793
|
|
20240510,090400,158405515,3845,3835,3845,3835,4406
|
|
20240510,090300,141488640,3835,3830,3835,3830,23
|
|
20240510,090200,141400540,3830,3840,3840,3825,8881
|
|
20240510,090100,107341075,3840,3865,3865,3835,8842
|
|
20240510,090000,73355560,3865,3850,3865,3835,19037
|