608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190500,381362500,3585,3585,3585,3585,1747
|
|
20240510,190400,381362500,3585,3585,3585,3585,0
|
|
20240510,190300,381362500,3585,3585,3585,3585,0
|
|
20240510,190200,381362500,3585,3585,3585,3585,0
|
|
20240510,190100,381362500,3585,3585,3585,3585,0
|
|
20240510,190000,381362500,3585,3585,3585,3585,0
|
|
20240510,185900,381362500,3585,3585,3585,3585,0
|
|
20240510,185800,381362500,3585,3585,3585,3585,0
|
|
20240510,185700,381362500,3585,3585,3585,3585,0
|
|
20240510,185600,381362500,3585,3585,3585,3585,0
|
|
20240510,185500,381362500,3585,3585,3585,3585,0
|
|
20240510,185400,381362500,3585,3585,3585,3585,0
|
|
20240510,185300,381362500,3585,3585,3585,3585,0
|
|
20240510,185200,381362500,3585,3585,3585,3585,0
|
|
20240510,185100,381362500,3585,3585,3585,3585,0
|
|
20240510,185000,381362500,3585,3585,3585,3585,0
|
|
20240510,184900,381362500,3585,3585,3585,3585,0
|
|
20240510,184800,381362500,3585,3585,3585,3585,0
|
|
20240510,184700,381362500,3585,3585,3585,3585,0
|
|
20240510,184600,381362500,3585,3585,3585,3585,0
|
|
20240510,184500,381362500,3585,3585,3585,3585,0
|
|
20240510,184400,381362500,3585,3585,3585,3585,0
|
|
20240510,184300,381362500,3585,3585,3585,3585,0
|
|
20240510,184200,381362500,3585,3585,3585,3585,0
|
|
20240510,184100,381362500,3585,3585,3585,3585,0
|
|
20240510,184000,381362500,3585,3585,3585,3585,0
|
|
20240510,183900,381362500,3585,3585,3585,3585,0
|
|
20240510,183800,381362500,3585,3585,3585,3585,0
|
|
20240510,183700,381362500,3585,3585,3585,3585,0
|
|
20240510,183600,381362500,3585,3585,3585,3585,0
|
|
20240510,183500,381362500,3585,3585,3585,3585,1747
|
|
20240510,183400,381362500,3585,3585,3585,3585,0
|
|
20240510,183300,381362500,3585,3585,3585,3585,0
|
|
20240510,183200,381362500,3585,3585,3585,3585,0
|
|
20240510,183100,381362500,3585,3585,3585,3585,0
|
|
20240510,183000,381362500,3585,3585,3585,3585,0
|
|
20240510,182900,381362500,3585,3585,3585,3585,0
|
|
20240510,182800,381362500,3585,3585,3585,3585,0
|
|
20240510,182700,381362500,3585,3585,3585,3585,0
|
|
20240510,182600,381362500,3585,3585,3585,3585,0
|
|
20240510,182500,381362500,3585,3585,3585,3585,0
|
|
20240510,182400,381362500,3585,3585,3585,3585,0
|
|
20240510,182300,381362500,3585,3585,3585,3585,0
|
|
20240510,182200,381362500,3585,3585,3585,3585,0
|
|
20240510,182100,381362500,3585,3585,3585,3585,0
|
|
20240510,182000,381362500,3585,3585,3585,3585,0
|
|
20240510,181900,381362500,3585,3585,3585,3585,0
|
|
20240510,181800,381362500,3585,3585,3585,3585,0
|
|
20240510,181700,381362500,3585,3585,3585,3585,0
|
|
20240510,181600,381362500,3585,3585,3585,3585,0
|
|
20240510,181500,381362500,3585,3585,3585,3585,0
|
|
20240510,181400,381362500,3585,3585,3585,3585,0
|
|
20240510,181300,381362500,3585,3585,3585,3585,0
|
|
20240510,181200,381362500,3585,3585,3585,3585,0
|
|
20240510,181100,381362500,3585,3585,3585,3585,0
|
|
20240510,181000,381362500,3585,3585,3585,3585,0
|
|
20240510,180900,381362500,3585,3585,3585,3585,0
|
|
20240510,180800,381362500,3585,3585,3585,3585,0
|
|
20240510,180700,381362500,3585,3585,3585,3585,0
|
|
20240510,180600,381362500,3585,3585,3585,3585,0
|
|
20240510,180500,381362500,3585,3585,3585,3585,1747
|
|
20240510,180400,381362500,3585,3585,3585,3585,0
|
|
20240510,180300,381362500,3585,3585,3585,3585,0
|
|
20240510,180200,381362500,3585,3585,3585,3585,0
|
|
20240510,180100,381362500,3585,3585,3585,3585,0
|
|
20240510,180000,381362500,3585,3585,3585,3585,0
|
|
20240510,175900,381362500,3585,3585,3585,3585,0
|
|
20240510,175800,381362500,3585,3585,3585,3585,0
|
|
20240510,175700,381362500,3585,3585,3585,3585,0
|
|
20240510,175600,381362500,3585,3585,3585,3585,0
|
|
20240510,175500,381362500,3585,3585,3585,3585,0
|
|
20240510,175400,381362500,3585,3585,3585,3585,0
|
|
20240510,175300,381362500,3585,3585,3585,3585,0
|
|
20240510,175200,381362500,3585,3585,3585,3585,0
|
|
20240510,175100,381362500,3585,3585,3585,3585,0
|
|
20240510,175000,381362500,3585,3585,3585,3585,0
|
|
20240510,174900,381362500,3585,3585,3585,3585,0
|
|
20240510,174800,381362500,3585,3585,3585,3585,0
|
|
20240510,174700,381362500,3585,3585,3585,3585,0
|
|
20240510,174600,381362500,3585,3585,3585,3585,0
|
|
20240510,174500,381362500,3585,3585,3585,3585,0
|
|
20240510,174400,381362500,3585,3585,3585,3585,0
|
|
20240510,174300,381362500,3585,3585,3585,3585,0
|
|
20240510,174200,381362500,3585,3585,3585,3585,0
|
|
20240510,174100,381362500,3585,3585,3585,3585,0
|
|
20240510,174000,381362500,3585,3585,3585,3585,0
|
|
20240510,173900,381362500,3585,3585,3585,3585,0
|
|
20240510,173800,381362500,3585,3585,3585,3585,0
|
|
20240510,173700,381362500,3585,3585,3585,3585,0
|
|
20240510,173600,381362500,3585,3585,3585,3585,0
|
|
20240510,173500,381362500,3585,3585,3585,3585,1747
|
|
20240510,173400,381362500,3585,3585,3585,3585,0
|
|
20240510,173300,381362500,3585,3585,3585,3585,0
|
|
20240510,173200,381362500,3585,3585,3585,3585,0
|
|
20240510,173100,381362500,3585,3585,3585,3585,0
|
|
20240510,173000,381362500,3585,3585,3585,3585,0
|
|
20240510,172900,381362500,3585,3585,3585,3585,0
|
|
20240510,172800,381362500,3585,3585,3585,3585,0
|
|
20240510,172700,381362500,3585,3585,3585,3585,0
|
|
20240510,172600,381362500,3585,3585,3585,3585,0
|
|
20240510,172500,381362500,3585,3585,3585,3585,0
|
|
20240510,172400,381362500,3585,3585,3585,3585,0
|
|
20240510,172300,381362500,3585,3585,3585,3585,0
|
|
20240510,172200,381362500,3585,3585,3585,3585,0
|
|
20240510,172100,381362500,3585,3585,3585,3585,0
|
|
20240510,172000,381362500,3585,3585,3585,3585,0
|
|
20240510,171900,381362500,3585,3585,3585,3585,0
|
|
20240510,171800,381362500,3585,3585,3585,3585,0
|
|
20240510,171700,381362500,3585,3585,3585,3585,0
|
|
20240510,171600,381362500,3585,3585,3585,3585,0
|
|
20240510,171500,381362500,3585,3585,3585,3585,0
|
|
20240510,171400,381362500,3585,3585,3585,3585,0
|
|
20240510,171300,381362500,3585,3585,3585,3585,0
|
|
20240510,171200,381362500,3585,3585,3585,3585,0
|
|
20240510,171100,381362500,3585,3585,3585,3585,0
|
|
20240510,171000,381362500,3585,3585,3585,3585,0
|
|
20240510,170900,381362500,3585,3585,3585,3585,0
|
|
20240510,170800,381362500,3585,3585,3585,3585,0
|
|
20240510,170700,381362500,3585,3585,3585,3585,0
|
|
20240510,170600,381362500,3585,3585,3585,3585,0
|
|
20240510,170500,381362500,3585,3585,3585,3585,1747
|
|
20240510,170400,381362500,3585,3585,3585,3585,0
|
|
20240510,170300,381362500,3585,3585,3585,3585,0
|
|
20240510,170200,381362500,3585,3585,3585,3585,0
|
|
20240510,170100,381362500,3585,3585,3585,3585,0
|
|
20240510,170000,381362500,3585,3585,3585,3585,0
|
|
20240510,165900,381362500,3585,3585,3585,3585,0
|
|
20240510,165800,381362500,3585,3585,3585,3585,0
|
|
20240510,165700,381362500,3585,3585,3585,3585,0
|
|
20240510,165600,381362500,3585,3585,3585,3585,0
|
|
20240510,165500,381362500,3585,3585,3585,3585,0
|
|
20240510,165400,381362500,3585,3585,3585,3585,0
|
|
20240510,165300,381362500,3585,3585,3585,3585,0
|
|
20240510,165200,381362500,3585,3585,3585,3585,0
|
|
20240510,165100,381362500,3585,3585,3585,3585,0
|
|
20240510,165000,381362500,3585,3585,3585,3585,0
|
|
20240510,164900,381362500,3585,3585,3585,3585,0
|
|
20240510,164800,381362500,3585,3585,3585,3585,0
|
|
20240510,164700,381362500,3585,3585,3585,3585,0
|
|
20240510,164600,381362500,3585,3585,3585,3585,0
|
|
20240510,164500,381362500,3585,3585,3585,3585,0
|
|
20240510,164400,381362500,3585,3585,3585,3585,0
|
|
20240510,164300,381362500,3585,3585,3585,3585,0
|
|
20240510,164200,381362500,3585,3585,3585,3585,0
|
|
20240510,164100,381362500,3585,3585,3585,3585,0
|
|
20240510,164000,381362500,3585,3585,3585,3585,0
|
|
20240510,163900,381362500,3585,3585,3585,3585,0
|
|
20240510,163800,381362500,3585,3585,3585,3585,0
|
|
20240510,163700,381362500,3585,3585,3585,3585,0
|
|
20240510,163600,381362500,3585,3585,3585,3585,0
|
|
20240510,163500,381362500,3585,3585,3585,3585,1747
|
|
20240510,163400,381362500,3585,3585,3585,3585,0
|
|
20240510,163300,381362500,3585,3585,3585,3585,0
|
|
20240510,163200,381362500,3585,3585,3585,3585,0
|
|
20240510,163100,381362500,3585,3585,3585,3585,0
|
|
20240510,163000,381362500,3585,3585,3585,3585,0
|
|
20240510,162900,381362500,3585,3585,3585,3585,0
|
|
20240510,162800,381362500,3585,3585,3585,3585,0
|
|
20240510,162700,381362500,3585,3585,3585,3585,0
|
|
20240510,162600,381362500,3585,3585,3585,3585,0
|
|
20240510,162500,381362500,3585,3585,3585,3585,0
|
|
20240510,162400,381362500,3585,3585,3585,3585,0
|
|
20240510,162300,381362500,3585,3585,3585,3585,0
|
|
20240510,162200,381362500,3585,3585,3585,3585,0
|
|
20240510,162100,381362500,3585,3585,3585,3585,0
|
|
20240510,162000,381362500,3585,3585,3585,3585,0
|
|
20240510,161900,381362500,3585,3585,3585,3585,0
|
|
20240510,161800,381362500,3585,3585,3585,3585,0
|
|
20240510,161700,381362500,3585,3585,3585,3585,0
|
|
20240510,161600,381362500,3585,3585,3585,3585,0
|
|
20240510,161500,381362500,3585,3585,3585,3585,0
|
|
20240510,161400,381362500,3585,3585,3585,3585,0
|
|
20240510,161300,381362500,3585,3585,3585,3585,0
|
|
20240510,161200,381362500,3585,3585,3585,3585,0
|
|
20240510,161100,381362500,3585,3585,3585,3585,0
|
|
20240510,161000,381362500,3585,3585,3585,3585,0
|
|
20240510,160900,381362500,3585,3585,3585,3585,0
|
|
20240510,160800,381362500,3585,3585,3585,3585,0
|
|
20240510,160700,381362500,3585,3585,3585,3585,0
|
|
20240510,160600,381362500,3585,3585,3585,3585,0
|
|
20240510,160500,381362500,3585,3585,3585,3585,1747
|
|
20240510,160400,381362500,3585,3585,3585,3585,0
|
|
20240510,160300,381362500,3585,3585,3585,3585,0
|
|
20240510,160200,381362500,3585,3585,3585,3585,0
|
|
20240510,160100,381362500,3585,3585,3585,3585,0
|
|
20240510,160000,381362500,3585,3585,3585,3585,0
|
|
20240510,155900,381362500,3585,3585,3585,3585,0
|
|
20240510,155800,381362500,3585,3585,3585,3585,0
|
|
20240510,155700,381362500,3585,3585,3585,3585,0
|
|
20240510,155600,381362500,3585,3585,3585,3585,0
|
|
20240510,155500,381362500,3585,3585,3585,3585,0
|
|
20240510,155400,381362500,3585,3585,3585,3585,0
|
|
20240510,155300,381362500,3585,3585,3585,3585,0
|
|
20240510,155200,381362500,3585,3585,3585,3585,0
|
|
20240510,155100,381362500,3585,3585,3585,3585,0
|
|
20240510,155000,381362500,3585,3585,3585,3585,0
|
|
20240510,154900,381362500,3585,3585,3585,3585,0
|
|
20240510,154800,381362500,3585,3585,3585,3585,0
|
|
20240510,154700,381362500,3585,3585,3585,3585,0
|
|
20240510,154600,381362500,3585,3585,3585,3585,0
|
|
20240510,154500,381362500,3585,3585,3585,3585,0
|
|
20240510,154400,381362500,3585,3585,3585,3585,0
|
|
20240510,154300,381362500,3585,3585,3585,3585,0
|
|
20240510,154200,381362500,3585,3585,3585,3585,0
|
|
20240510,154100,381362500,3585,3585,3585,3585,0
|
|
20240510,154000,381362500,3585,3585,3585,3585,0
|
|
20240510,153900,381362500,3585,3585,3585,3585,0
|
|
20240510,153800,381362500,3585,3585,3585,3585,0
|
|
20240510,153700,381362500,3585,3585,3585,3585,0
|
|
20240510,153600,381362500,3585,3585,3585,3585,0
|
|
20240510,153500,381362500,3585,3585,3585,3585,1747
|
|
20240510,153400,381362500,3585,3585,3585,3585,0
|
|
20240510,153300,381362500,3585,3585,3585,3585,0
|
|
20240510,153200,381362500,3585,3585,3585,3585,0
|
|
20240510,153100,381362500,3585,3585,3585,3585,0
|
|
20240510,153000,381362500,3585,3585,3585,3585,1747
|
|
20240510,152900,375099505,3580,3580,3580,3580,0
|
|
20240510,152800,375099505,3580,3580,3580,3580,0
|
|
20240510,152700,375099505,3580,3580,3580,3580,0
|
|
20240510,152600,375099505,3580,3580,3580,3580,0
|
|
20240510,152500,375099505,3580,3580,3580,3580,0
|
|
20240510,152400,375099505,3580,3580,3580,3580,0
|
|
20240510,152300,375099505,3580,3580,3580,3580,0
|
|
20240510,152200,375099505,3580,3580,3580,3580,0
|
|
20240510,152100,375099505,3580,3580,3580,3580,0
|
|
20240510,152000,375099505,3580,3580,3580,3580,0
|
|
20240510,151900,375099505,3580,3580,3590,3580,1457
|
|
20240510,151800,369869755,3580,3580,3580,3580,7
|
|
20240510,151700,369844695,3580,3580,3580,3580,22
|
|
20240510,151600,369765935,3585,3585,3585,3580,773
|
|
20240510,151500,366994825,3590,3590,3590,3590,0
|
|
20240510,151400,366994825,3590,3585,3590,3585,86
|
|
20240510,151300,366686510,3585,3585,3585,3585,37
|
|
20240510,151200,366553865,3590,3590,3590,3590,6
|
|
20240510,151100,366532325,3585,3585,3585,3585,105
|
|
20240510,151000,366155900,3580,3580,3580,3580,0
|
|
20240510,150900,366155900,3580,3585,3585,3580,386
|
|
20240510,150800,364774015,3585,3585,3585,3585,80
|
|
20240510,150700,364487215,3585,3585,3585,3585,95
|
|
20240510,150600,364146640,3590,3590,3590,3590,0
|
|
20240510,150500,364146640,3590,3590,3590,3590,0
|
|
20240510,150400,364146640,3590,3590,3590,3590,0
|
|
20240510,150300,364146640,3590,3590,3590,3590,0
|
|
20240510,150200,364146640,3590,3590,3590,3590,0
|
|
20240510,150100,364146640,3590,3590,3590,3590,0
|
|
20240510,150000,364146640,3590,3590,3590,3590,765
|
|
20240510,145900,361400290,3590,3590,3590,3590,200
|
|
20240510,145800,360682290,3590,3590,3590,3590,539
|
|
20240510,145700,358747280,3590,3590,3590,3590,4
|
|
20240510,145600,358732920,3585,3580,3585,3580,1952
|
|
20240510,145500,351742500,3580,3580,3585,3580,7457
|
|
20240510,145400,325046420,3580,3580,3580,3580,4
|
|
20240510,145300,325032100,3585,3585,3585,3585,7
|
|
20240510,145200,325007005,3585,3585,3585,3580,352
|
|
20240510,145100,323746815,3585,3585,3585,3585,1974
|
|
20240510,145000,316670025,3590,3590,3590,3590,14
|
|
20240510,144900,316619765,3590,3590,3590,3590,0
|
|
20240510,144800,316619765,3590,3590,3590,3590,2
|
|
20240510,144700,316612585,3590,3590,3590,3585,828
|
|
20240510,144600,313644100,3590,3590,3590,3590,31
|
|
20240510,144500,313532810,3595,3595,3595,3595,18
|
|
20240510,144400,313468100,3585,3585,3585,3585,0
|
|
20240510,144300,313468100,3585,3585,3585,3585,1000
|
|
20240510,144200,309883100,3585,3585,3585,3585,0
|
|
20240510,144100,309883100,3585,3585,3585,3585,1
|
|
20240510,144000,309879515,3590,3590,3590,3590,0
|
|
20240510,143900,309879515,3590,3595,3595,3590,32
|
|
20240510,143800,309764625,3595,3595,3595,3595,0
|
|
20240510,143700,309764625,3595,3595,3595,3595,0
|
|
20240510,143600,309764625,3595,3595,3595,3595,57
|
|
20240510,143500,309559710,3585,3590,3595,3585,76
|
|
20240510,143400,309287070,3595,3595,3595,3595,0
|
|
20240510,143300,309287070,3595,3595,3595,3595,0
|
|
20240510,143200,309287070,3595,3595,3595,3595,9
|
|
20240510,143100,309254715,3595,3590,3595,3585,117
|
|
20240510,143000,308834900,3595,3590,3595,3585,88
|
|
20240510,142900,308519350,3595,3595,3595,3595,1
|
|
20240510,142800,308515755,3590,3590,3590,3590,0
|
|
20240510,142700,308515755,3590,3595,3595,3590,18
|
|
20240510,142600,308451120,3590,3590,3590,3590,25
|
|
20240510,142500,308361370,3590,3590,3590,3590,0
|
|
20240510,142400,308361370,3590,3590,3590,3590,0
|
|
20240510,142300,308361370,3590,3590,3590,3590,51
|
|
20240510,142200,308178280,3590,3595,3595,3590,2187
|
|
20240510,142100,300321950,3595,3595,3595,3595,0
|
|
20240510,142000,300321950,3595,3595,3595,3595,0
|
|
20240510,141900,300321950,3595,3595,3595,3595,0
|
|
20240510,141800,300321950,3595,3595,3595,3595,0
|
|
20240510,141700,300321950,3595,3595,3595,3595,1
|
|
20240510,141600,300318355,3590,3590,3590,3590,0
|
|
20240510,141500,300318355,3590,3590,3590,3590,10
|
|
20240510,141400,300282455,3595,3595,3595,3595,0
|
|
20240510,141300,300282455,3595,3595,3595,3595,0
|
|
20240510,141200,300282455,3595,3595,3595,3595,0
|
|
20240510,141100,300282455,3595,3595,3595,3595,0
|
|
20240510,141000,300282455,3595,3595,3595,3595,0
|
|
20240510,140900,300282455,3595,3595,3595,3595,8
|
|
20240510,140800,300253695,3595,3585,3595,3585,70
|
|
20240510,140700,300002730,3595,3595,3595,3595,0
|
|
20240510,140600,300002730,3595,3595,3595,3595,2000
|
|
20240510,140500,292812730,3595,3595,3595,3595,0
|
|
20240510,140400,292812730,3595,3595,3595,3595,0
|
|
20240510,140300,292812730,3595,3595,3595,3595,1
|
|
20240510,140200,292809135,3590,3590,3590,3590,503
|
|
20240510,140100,291003365,3590,3590,3595,3590,48
|
|
20240510,140000,290830820,3590,3590,3590,3590,1
|
|
20240510,135900,290827230,3590,3590,3590,3590,287
|
|
20240510,135800,289796900,3590,3590,3590,3590,0
|
|
20240510,135700,289796900,3590,3590,3590,3590,300
|
|
20240510,135600,288719900,3590,3590,3590,3590,40
|
|
20240510,135500,288576300,3595,3595,3595,3595,0
|
|
20240510,135400,288576300,3595,3595,3595,3595,0
|
|
20240510,135300,288576300,3595,3595,3595,3595,10
|
|
20240510,135200,288540350,3590,3590,3590,3590,63
|
|
20240510,135100,288314180,3590,3590,3590,3590,141
|
|
20240510,135000,287807990,3590,3590,3590,3590,30
|
|
20240510,134900,287700290,3595,3595,3595,3595,0
|
|
20240510,134800,287700290,3595,3595,3595,3595,0
|
|
20240510,134700,287700290,3595,3595,3595,3595,0
|
|
20240510,134600,287700290,3595,3595,3595,3595,0
|
|
20240510,134500,287700290,3595,3595,3595,3595,1
|
|
20240510,134400,287696695,3595,3595,3595,3595,0
|
|
20240510,134300,287696695,3595,3595,3595,3595,0
|
|
20240510,134200,287696695,3595,3595,3595,3595,0
|
|
20240510,134100,287696695,3595,3595,3595,3595,5
|
|
20240510,134000,287678720,3595,3595,3595,3595,0
|
|
20240510,133900,287678720,3595,3595,3595,3595,2
|
|
20240510,133800,287671530,3590,3590,3590,3590,1
|
|
20240510,133700,287667940,3590,3590,3590,3590,730
|
|
20240510,133600,285047240,3590,3590,3590,3590,30
|
|
20240510,133500,284939540,3590,3590,3590,3590,2
|
|
20240510,133400,284932360,3590,3590,3590,3590,5
|
|
20240510,133300,284914410,3590,3590,3590,3590,5
|
|
20240510,133200,284896460,3590,3590,3590,3590,1
|
|
20240510,133100,284892870,3590,3590,3590,3590,2
|
|
20240510,133000,284885690,3590,3590,3590,3585,3812
|
|
20240510,132900,271210610,3590,3590,3590,3590,4
|
|
20240510,132800,271196250,3590,3590,3590,3590,2381
|
|
20240510,132700,262648460,3590,3585,3590,3585,2970
|
|
20240510,132600,251986475,3585,3585,3585,3585,0
|
|
20240510,132500,251986475,3585,3585,3585,3585,0
|
|
20240510,132400,251986475,3585,3585,3585,3585,0
|
|
20240510,132300,251986475,3585,3585,3585,3585,0
|
|
20240510,132200,251986475,3585,3585,3585,3585,0
|
|
20240510,132100,251986475,3585,3585,3585,3585,0
|
|
20240510,132000,251986475,3585,3585,3585,3585,0
|
|
20240510,131900,251986475,3585,3585,3585,3585,8
|
|
20240510,131800,251957795,3585,3585,3585,3585,0
|
|
20240510,131700,251957795,3585,3585,3585,3585,0
|
|
20240510,131600,251957795,3585,3585,3585,3585,0
|
|
20240510,131500,251957795,3585,3585,3585,3585,1
|
|
20240510,131400,251954210,3590,3590,3590,3590,1
|
|
20240510,131300,251950620,3585,3585,3585,3585,816
|
|
20240510,131200,249025260,3590,3590,3590,3590,0
|
|
20240510,131100,249025260,3590,3590,3590,3590,0
|
|
20240510,131000,249025260,3590,3590,3590,3590,0
|
|
20240510,130900,249025260,3590,3590,3590,3590,0
|
|
20240510,130800,249025260,3590,3590,3590,3590,25
|
|
20240510,130700,248935510,3590,3590,3590,3590,2
|
|
20240510,130600,248928330,3585,3585,3585,3585,2
|
|
20240510,130500,248921160,3590,3590,3590,3590,0
|
|
20240510,130400,248921160,3590,3590,3590,3590,0
|
|
20240510,130300,248921160,3590,3590,3590,3590,0
|
|
20240510,130200,248921160,3590,3590,3590,3590,0
|
|
20240510,130100,248921160,3590,3590,3590,3590,1000
|
|
20240510,130000,245331160,3590,3590,3590,3590,0
|
|
20240510,125900,245331160,3590,3590,3590,3590,1
|
|
20240510,125800,245327570,3585,3585,3585,3585,200
|
|
20240510,125700,244610570,3585,3585,3585,3585,100
|
|
20240510,125600,244252070,3590,3590,3590,3590,7
|
|
20240510,125500,244226940,3590,3590,3590,3590,0
|
|
20240510,125400,244226940,3590,3585,3590,3585,1106
|
|
20240510,125300,240261850,3580,3580,3585,3580,1733
|
|
20240510,125200,234057405,3585,3585,3585,3585,0
|
|
20240510,125100,234057405,3585,3585,3585,3585,0
|
|
20240510,125000,234057405,3585,3580,3585,3580,5
|
|
20240510,124900,234039500,3580,3580,3580,3580,3612
|
|
20240510,124800,221108540,3585,3585,3585,3585,0
|
|
20240510,124700,221108540,3585,3585,3585,3585,0
|
|
20240510,124600,221108540,3585,3585,3585,3585,0
|
|
20240510,124500,221108540,3585,3585,3585,3585,0
|
|
20240510,124400,221108540,3585,3585,3585,3585,0
|
|
20240510,124300,221108540,3585,3585,3585,3585,1001
|
|
20240510,124200,217519955,3580,3580,3580,3580,0
|
|
20240510,124100,217519955,3580,3580,3580,3580,722
|
|
20240510,124000,214935195,3580,3580,3580,3580,910
|
|
20240510,123900,211677395,3580,3580,3580,3580,0
|
|
20240510,123800,211677395,3580,3580,3580,3580,0
|
|
20240510,123700,211677395,3580,3580,3580,3580,0
|
|
20240510,123600,211677395,3580,3580,3580,3580,0
|
|
20240510,123500,211677395,3580,3580,3580,3580,129
|
|
20240510,123400,211215575,3580,3580,3580,3580,0
|
|
20240510,123300,211215575,3580,3580,3580,3580,0
|
|
20240510,123200,211215575,3580,3585,3585,3580,2
|
|
20240510,123100,211208410,3585,3585,3585,3585,1
|
|
20240510,123000,211204825,3585,3585,3585,3585,0
|
|
20240510,122900,211204825,3585,3585,3585,3585,0
|
|
20240510,122800,211204825,3585,3580,3585,3575,4538
|
|
20240510,122700,194961525,3585,3585,3585,3585,1
|
|
20240510,122600,194957940,3580,3580,3580,3580,0
|
|
20240510,122500,194957940,3580,3580,3580,3580,0
|
|
20240510,122400,194957940,3580,3580,3580,3580,200
|
|
20240510,122300,194241940,3585,3585,3585,3585,7
|
|
20240510,122200,194216845,3580,3580,3580,3580,0
|
|
20240510,122100,194216845,3580,3580,3580,3580,63
|
|
20240510,122000,193991305,3585,3585,3585,3585,0
|
|
20240510,121900,193991305,3585,3585,3585,3585,0
|
|
20240510,121800,193991305,3585,3585,3585,3585,0
|
|
20240510,121700,193991305,3585,3585,3585,3585,7
|
|
20240510,121600,193966210,3585,3585,3585,3580,108
|
|
20240510,121500,193579530,3580,3580,3580,3580,0
|
|
20240510,121400,193579530,3580,3580,3580,3580,8
|
|
20240510,121300,193550890,3585,3585,3585,3585,0
|
|
20240510,121200,193550890,3585,3585,3585,3585,0
|
|
20240510,121100,193550890,3585,3585,3585,3585,0
|
|
20240510,121000,193550890,3585,3585,3585,3585,0
|
|
20240510,120900,193550890,3585,3585,3585,3585,0
|
|
20240510,120800,193550890,3585,3590,3590,3585,2151
|
|
20240510,120700,185837695,3590,3590,3590,3590,63
|
|
20240510,120600,185611525,3590,3590,3590,3590,0
|
|
20240510,120500,185611525,3590,3590,3590,3590,0
|
|
20240510,120400,185611525,3590,3590,3590,3590,0
|
|
20240510,120300,185611525,3590,3590,3590,3590,0
|
|
20240510,120200,185611525,3590,3590,3590,3590,0
|
|
20240510,120100,185611525,3590,3590,3590,3590,200
|
|
20240510,120000,184893525,3595,3595,3595,3595,0
|
|
20240510,115900,184893525,3595,3595,3595,3595,0
|
|
20240510,115800,184893525,3595,3595,3595,3595,0
|
|
20240510,115700,184893525,3595,3595,3595,3595,0
|
|
20240510,115600,184893525,3595,3595,3595,3595,0
|
|
20240510,115500,184893525,3595,3595,3595,3595,10
|
|
20240510,115400,184857575,3590,3590,3590,3590,0
|
|
20240510,115300,184857575,3590,3590,3590,3590,9
|
|
20240510,115200,184825265,3595,3595,3595,3595,0
|
|
20240510,115100,184825265,3595,3595,3595,3595,0
|
|
20240510,115000,184825265,3595,3595,3595,3595,0
|
|
20240510,114900,184825265,3595,3595,3595,3595,0
|
|
20240510,114800,184825265,3595,3595,3595,3595,0
|
|
20240510,114700,184825265,3595,3590,3595,3590,347
|
|
20240510,114600,183578800,3590,3590,3590,3590,200
|
|
20240510,114500,182860800,3590,3595,3595,3590,101
|
|
20240510,114400,182498205,3600,3600,3600,3600,0
|
|
20240510,114300,182498205,3600,3600,3600,3600,0
|
|
20240510,114200,182498205,3600,3600,3600,3600,0
|
|
20240510,114100,182498205,3600,3600,3600,3600,5
|
|
20240510,114000,182480205,3595,3595,3595,3595,0
|
|
20240510,113900,182480205,3595,3595,3595,3595,3
|
|
20240510,113800,182469420,3600,3595,3600,3595,601
|
|
20240510,113700,180306125,3600,3600,3600,3600,0
|
|
20240510,113600,180306125,3600,3600,3600,3595,8
|
|
20240510,113500,180277335,3600,3590,3600,3590,112
|
|
20240510,113400,179874150,3600,3595,3600,3595,1455
|
|
20240510,113300,174638355,3595,3595,3595,3595,1
|
|
20240510,113200,174634760,3590,3590,3590,3590,0
|
|
20240510,113100,174634760,3590,3590,3590,3590,217
|
|
20240510,113000,173855730,3590,3590,3590,3590,0
|
|
20240510,112900,173855730,3590,3590,3590,3590,1
|
|
20240510,112800,173852140,3580,3585,3585,3580,2709
|
|
20240510,112700,164153300,3595,3595,3595,3595,0
|
|
20240510,112600,164153300,3595,3595,3595,3595,0
|
|
20240510,112500,164153300,3595,3595,3595,3595,0
|
|
20240510,112400,164153300,3595,3595,3595,3595,9
|
|
20240510,112300,164120945,3585,3590,3590,3585,9
|
|
20240510,112200,164088665,3595,3595,3595,3595,1
|
|
20240510,112100,164085070,3595,3595,3595,3595,0
|
|
20240510,112000,164085070,3595,3595,3595,3595,0
|
|
20240510,111900,164085070,3595,3595,3595,3595,650
|
|
20240510,111800,161748320,3595,3585,3595,3585,1436
|
|
20240510,111700,156588485,3585,3585,3585,3585,1090
|
|
20240510,111600,152680835,3580,3580,3580,3580,0
|
|
20240510,111500,152680835,3580,3580,3580,3580,1000
|
|
20240510,111400,149100835,3580,3580,3580,3580,0
|
|
20240510,111300,149100835,3580,3580,3580,3580,0
|
|
20240510,111200,149100835,3580,3580,3580,3580,0
|
|
20240510,111100,149100835,3580,3580,3580,3580,0
|
|
20240510,111000,149100835,3580,3580,3580,3580,10
|
|
20240510,110900,149065035,3585,3585,3585,3585,1
|
|
20240510,110800,149061450,3580,3580,3580,3580,283
|
|
20240510,110700,148048310,3580,3580,3580,3580,277
|
|
20240510,110600,147056650,3575,3585,3585,3575,1097
|
|
20240510,110500,143134840,3580,3580,3580,3580,66
|
|
20240510,110400,142898560,3580,3580,3580,3580,0
|
|
20240510,110300,142898560,3580,3580,3580,3580,1
|
|
20240510,110200,142894980,3580,3580,3580,3580,7
|
|
20240510,110100,142869920,3580,3580,3580,3580,0
|
|
20240510,110000,142869920,3580,3580,3580,3580,4
|
|
20240510,105900,142855600,3575,3575,3575,3575,4
|
|
20240510,105800,142841300,3580,3580,3580,3580,200
|
|
20240510,105700,142125300,3580,3580,3580,3580,0
|
|
20240510,105600,142125300,3580,3580,3580,3580,0
|
|
20240510,105500,142125300,3580,3580,3580,3580,114
|
|
20240510,105400,141717180,3580,3575,3580,3575,8
|
|
20240510,105300,141688560,3580,3580,3580,3580,0
|
|
20240510,105200,141688560,3580,3580,3580,3580,0
|
|
20240510,105100,141688560,3580,3580,3580,3580,0
|
|
20240510,105000,141688560,3580,3580,3580,3580,12
|
|
20240510,104900,141645600,3580,3580,3580,3580,3
|
|
20240510,104800,141634860,3580,3580,3580,3580,8
|
|
20240510,104700,141606220,3580,3580,3580,3580,0
|
|
20240510,104600,141606220,3580,3580,3580,3580,250
|
|
20240510,104500,140711220,3580,3580,3580,3580,0
|
|
20240510,104400,140711220,3580,3580,3580,3580,2
|
|
20240510,104300,140704060,3575,3575,3575,3575,0
|
|
20240510,104200,140704060,3575,3575,3575,3575,790
|
|
20240510,104100,137879810,3575,3575,3575,3575,300
|
|
20240510,104000,136807310,3585,3585,3585,3585,0
|
|
20240510,103900,136807310,3585,3585,3585,3585,0
|
|
20240510,103800,136807310,3585,3585,3585,3585,0
|
|
20240510,103700,136807310,3585,3585,3585,3585,0
|
|
20240510,103600,136807310,3585,3585,3585,3585,2
|
|
20240510,103500,136800140,3575,3580,3580,3575,100
|
|
20240510,103400,136442540,3580,3585,3585,3580,196
|
|
20240510,103300,135740630,3580,3580,3580,3580,5000
|
|
20240510,103200,117840630,3580,3580,3580,3580,6822
|
|
20240510,103100,93417870,3580,3580,3580,3580,69
|
|
20240510,103000,93170850,3580,3580,3580,3580,4
|
|
20240510,102900,93156530,3580,3580,3580,3580,93
|
|
20240510,102800,92823590,3580,3585,3585,3580,741
|
|
20240510,102700,90167215,3585,3585,3585,3585,4
|
|
20240510,102600,90152875,3585,3585,3585,3585,4
|
|
20240510,102500,90138535,3585,3585,3585,3585,150
|
|
20240510,102400,89600785,3585,3585,3585,3585,5
|
|
20240510,102300,89582860,3585,3585,3585,3585,67
|
|
20240510,102200,89342665,3585,3585,3585,3585,48
|
|
20240510,102100,89170585,3585,3585,3585,3585,59
|
|
20240510,102000,88959070,3590,3590,3590,3590,0
|
|
20240510,101900,88959070,3590,3590,3590,3590,0
|
|
20240510,101800,88959070,3590,3590,3590,3590,0
|
|
20240510,101700,88959070,3590,3590,3590,3590,0
|
|
20240510,101600,88959070,3590,3590,3590,3590,7
|
|
20240510,101500,88933940,3590,3590,3590,3590,0
|
|
20240510,101400,88933940,3590,3590,3590,3590,99
|
|
20240510,101300,88578530,3590,3590,3590,3590,3
|
|
20240510,101200,88567760,3590,3590,3590,3590,0
|
|
20240510,101100,88567760,3590,3590,3590,3590,0
|
|
20240510,101000,88567760,3590,3590,3590,3590,29
|
|
20240510,100900,88463650,3590,3590,3590,3590,0
|
|
20240510,100800,88463650,3590,3590,3590,3590,387
|
|
20240510,100700,87074320,3590,3585,3590,3580,1586
|
|
20240510,100600,81393090,3590,3590,3590,3585,25
|
|
20240510,100500,81303360,3590,3590,3595,3590,114
|
|
20240510,100400,80894095,3590,3590,3590,3590,0
|
|
20240510,100300,80894095,3590,3595,3595,3590,25
|
|
20240510,100200,80804290,3595,3590,3595,3590,22
|
|
20240510,100100,80725205,3595,3595,3595,3595,0
|
|
20240510,100000,80725205,3595,3595,3595,3595,2
|
|
20240510,095900,80718015,3595,3595,3595,3595,1
|
|
20240510,095800,80714420,3595,3585,3595,3585,1017
|
|
20240510,095700,77063385,3590,3590,3590,3590,2
|
|
20240510,095600,77056205,3585,3585,3585,3585,0
|
|
20240510,095500,77056205,3585,3585,3585,3585,100
|
|
20240510,095400,76697705,3585,3585,3585,3585,1211
|
|
20240510,095300,72356270,3590,3590,3590,3590,323
|
|
20240510,095200,71196700,3590,3590,3590,3590,0
|
|
20240510,095100,71196700,3590,3590,3590,3590,0
|
|
20240510,095000,71196700,3590,3590,3590,3590,97
|
|
20240510,094900,70848470,3585,3590,3590,3585,2004
|
|
20240510,094800,63660730,3590,3590,3590,3590,0
|
|
20240510,094700,63660730,3590,3590,3590,3590,0
|
|
20240510,094600,63660730,3590,3595,3595,3590,169
|
|
20240510,094500,63053320,3595,3595,3595,3595,0
|
|
20240510,094400,63053320,3595,3595,3595,3595,1
|
|
20240510,094300,63049725,3595,3595,3600,3595,32
|
|
20240510,094200,62934585,3595,3595,3595,3595,0
|
|
20240510,094100,62934585,3595,3600,3600,3595,39
|
|
20240510,094000,62794205,3600,3600,3600,3600,0
|
|
20240510,093900,62794205,3600,3585,3600,3585,5
|
|
20240510,093800,62776265,3590,3595,3595,3590,1131
|
|
20240510,093700,58713570,3595,3595,3600,3595,429
|
|
20240510,093600,57171270,3595,3595,3595,3595,0
|
|
20240510,093500,57171270,3595,3595,3595,3595,4
|
|
20240510,093400,57156890,3595,3600,3600,3595,20
|
|
20240510,093300,57084910,3595,3595,3595,3595,0
|
|
20240510,093200,57084910,3595,3595,3595,3595,8
|
|
20240510,093100,57056150,3595,3595,3595,3595,21
|
|
20240510,093000,56980655,3595,3595,3595,3595,1
|
|
20240510,092900,56977060,3595,3600,3600,3595,893
|
|
20240510,092800,53765335,3595,3595,3595,3595,312
|
|
20240510,092700,52643695,3600,3600,3600,3600,1081
|
|
20240510,092600,48752095,3600,3600,3600,3600,391
|
|
20240510,092500,47344495,3605,3605,3605,3605,25
|
|
20240510,092400,47254370,3605,3605,3605,3605,56
|
|
20240510,092300,47052490,3610,3600,3610,3600,1050
|
|
20240510,092200,43271490,3600,3605,3605,3600,2724
|
|
20240510,092100,33455465,3605,3610,3610,3605,26
|
|
20240510,092000,33361710,3610,3610,3610,3605,675
|
|
20240510,091900,30925280,3605,3605,3605,3605,1000
|
|
20240510,091800,27320280,3605,3605,3610,3605,91
|
|
20240510,091700,26991830,3605,3605,3605,3605,334
|
|
20240510,091600,25787760,3600,3600,3600,3600,29
|
|
20240510,091500,25683360,3605,3605,3610,3600,262
|
|
20240510,091400,24738850,3605,3605,3605,3605,650
|
|
20240510,091300,22395600,3605,3605,3605,3605,1
|
|
20240510,091200,22391995,3600,3600,3600,3595,1037
|
|
20240510,091100,18659315,3600,3590,3600,3590,1281
|
|
20240510,091000,14052245,3590,3590,3590,3590,0
|
|
20240510,090900,14052245,3590,3595,3595,3590,162
|
|
20240510,090800,13469955,3590,3590,3590,3590,1
|
|
20240510,090700,13466365,3590,3590,3590,3590,1
|
|
20240510,090600,13462775,3595,3590,3595,3590,289
|
|
20240510,090500,12423870,3580,3575,3580,3575,221
|
|
20240510,090400,11632995,3575,3575,3575,3575,0
|
|
20240510,090300,11632995,3575,3575,3575,3575,10
|
|
20240510,090200,11597245,3580,3585,3585,3580,853
|
|
20240510,090100,8541465,3585,3585,3585,3585,1042
|
|
20240510,090000,4805895,3585,3600,3600,3585,1039
|