618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191500,98793470,7710,7710,7710,7710,281
|
|
20240510,191400,98793470,7710,7710,7710,7710,0
|
|
20240510,191300,98793470,7710,7710,7710,7710,0
|
|
20240510,191200,98793470,7710,7710,7710,7710,0
|
|
20240510,191100,98793470,7710,7710,7710,7710,0
|
|
20240510,191000,98793470,7710,7710,7710,7710,0
|
|
20240510,190900,98793470,7710,7710,7710,7710,0
|
|
20240510,190800,98793470,7710,7710,7710,7710,0
|
|
20240510,190700,98793470,7710,7710,7710,7710,0
|
|
20240510,190600,98793470,7710,7710,7710,7710,0
|
|
20240510,190500,98793470,7710,7710,7710,7710,0
|
|
20240510,190400,98793470,7710,7710,7710,7710,0
|
|
20240510,190300,98793470,7710,7710,7710,7710,0
|
|
20240510,190200,98793470,7710,7710,7710,7710,0
|
|
20240510,190100,98793470,7710,7710,7710,7710,0
|
|
20240510,190000,98793470,7710,7710,7710,7710,0
|
|
20240510,185900,98793470,7710,7710,7710,7710,0
|
|
20240510,185800,98793470,7710,7710,7710,7710,0
|
|
20240510,185700,98793470,7710,7710,7710,7710,0
|
|
20240510,185600,98793470,7710,7710,7710,7710,0
|
|
20240510,185500,98793470,7710,7710,7710,7710,0
|
|
20240510,185400,98793470,7710,7710,7710,7710,0
|
|
20240510,185300,98793470,7710,7710,7710,7710,0
|
|
20240510,185200,98793470,7710,7710,7710,7710,0
|
|
20240510,185100,98793470,7710,7710,7710,7710,0
|
|
20240510,185000,98793470,7710,7710,7710,7710,0
|
|
20240510,184900,98793470,7710,7710,7710,7710,0
|
|
20240510,184800,98793470,7710,7710,7710,7710,0
|
|
20240510,184700,98793470,7710,7710,7710,7710,0
|
|
20240510,184600,98793470,7710,7710,7710,7710,0
|
|
20240510,184500,98793470,7710,7710,7710,7710,281
|
|
20240510,184400,98793470,7710,7710,7710,7710,0
|
|
20240510,184300,98793470,7710,7710,7710,7710,0
|
|
20240510,184200,98793470,7710,7710,7710,7710,0
|
|
20240510,184100,98793470,7710,7710,7710,7710,0
|
|
20240510,184000,98793470,7710,7710,7710,7710,0
|
|
20240510,183900,98793470,7710,7710,7710,7710,0
|
|
20240510,183800,98793470,7710,7710,7710,7710,0
|
|
20240510,183700,98793470,7710,7710,7710,7710,0
|
|
20240510,183600,98793470,7710,7710,7710,7710,0
|
|
20240510,183500,98793470,7710,7710,7710,7710,0
|
|
20240510,183400,98793470,7710,7710,7710,7710,0
|
|
20240510,183300,98793470,7710,7710,7710,7710,0
|
|
20240510,183200,98793470,7710,7710,7710,7710,0
|
|
20240510,183100,98793470,7710,7710,7710,7710,0
|
|
20240510,183000,98793470,7710,7710,7710,7710,0
|
|
20240510,182900,98793470,7710,7710,7710,7710,0
|
|
20240510,182800,98793470,7710,7710,7710,7710,0
|
|
20240510,182700,98793470,7710,7710,7710,7710,0
|
|
20240510,182600,98793470,7710,7710,7710,7710,0
|
|
20240510,182500,98793470,7710,7710,7710,7710,0
|
|
20240510,182400,98793470,7710,7710,7710,7710,0
|
|
20240510,182300,98793470,7710,7710,7710,7710,0
|
|
20240510,182200,98793470,7710,7710,7710,7710,0
|
|
20240510,182100,98793470,7710,7710,7710,7710,0
|
|
20240510,182000,98793470,7710,7710,7710,7710,0
|
|
20240510,181900,98793470,7710,7710,7710,7710,0
|
|
20240510,181800,98793470,7710,7710,7710,7710,0
|
|
20240510,181700,98793470,7710,7710,7710,7710,0
|
|
20240510,181600,98793470,7710,7710,7710,7710,0
|
|
20240510,181500,98793470,7710,7710,7710,7710,281
|
|
20240510,181400,98793470,7710,7710,7710,7710,0
|
|
20240510,181300,98793470,7710,7710,7710,7710,0
|
|
20240510,181200,98793470,7710,7710,7710,7710,0
|
|
20240510,181100,98793470,7710,7710,7710,7710,0
|
|
20240510,181000,98793470,7710,7710,7710,7710,0
|
|
20240510,180900,98793470,7710,7710,7710,7710,0
|
|
20240510,180800,98793470,7710,7710,7710,7710,0
|
|
20240510,180700,98793470,7710,7710,7710,7710,0
|
|
20240510,180600,98793470,7710,7710,7710,7710,0
|
|
20240510,180500,98793470,7710,7710,7710,7710,0
|
|
20240510,180400,98793470,7710,7710,7710,7710,0
|
|
20240510,180300,98793470,7710,7710,7710,7710,0
|
|
20240510,180200,98793470,7710,7710,7710,7710,0
|
|
20240510,180100,98793470,7710,7710,7710,7710,0
|
|
20240510,180000,98793470,7710,7710,7710,7710,0
|
|
20240510,175900,98793470,7710,7710,7710,7710,0
|
|
20240510,175800,98793470,7710,7710,7710,7710,0
|
|
20240510,175700,98793470,7710,7710,7710,7710,0
|
|
20240510,175600,98793470,7710,7710,7710,7710,0
|
|
20240510,175500,98793470,7710,7710,7710,7710,0
|
|
20240510,175400,98793470,7710,7710,7710,7710,0
|
|
20240510,175300,98793470,7710,7710,7710,7710,0
|
|
20240510,175200,98793470,7710,7710,7710,7710,0
|
|
20240510,175100,98793470,7710,7710,7710,7710,0
|
|
20240510,175000,98793470,7710,7710,7710,7710,0
|
|
20240510,174900,98793470,7710,7710,7710,7710,0
|
|
20240510,174800,98793470,7710,7710,7710,7710,0
|
|
20240510,174700,98793470,7710,7710,7710,7710,0
|
|
20240510,174600,98793470,7710,7710,7710,7710,0
|
|
20240510,174500,98793470,7710,7710,7710,7710,281
|
|
20240510,174400,98793470,7710,7710,7710,7710,0
|
|
20240510,174300,98793470,7710,7710,7710,7710,0
|
|
20240510,174200,98793470,7710,7710,7710,7710,0
|
|
20240510,174100,98793470,7710,7710,7710,7710,0
|
|
20240510,174000,98793470,7710,7710,7710,7710,0
|
|
20240510,173900,98793470,7710,7710,7710,7710,0
|
|
20240510,173800,98793470,7710,7710,7710,7710,0
|
|
20240510,173700,98793470,7710,7710,7710,7710,0
|
|
20240510,173600,98793470,7710,7710,7710,7710,0
|
|
20240510,173500,98793470,7710,7710,7710,7710,0
|
|
20240510,173400,98793470,7710,7710,7710,7710,0
|
|
20240510,173300,98793470,7710,7710,7710,7710,0
|
|
20240510,173200,98793470,7710,7710,7710,7710,0
|
|
20240510,173100,98793470,7710,7710,7710,7710,0
|
|
20240510,173000,98793470,7710,7710,7710,7710,0
|
|
20240510,172900,98793470,7710,7710,7710,7710,0
|
|
20240510,172800,98793470,7710,7710,7710,7710,0
|
|
20240510,172700,98793470,7710,7710,7710,7710,0
|
|
20240510,172600,98793470,7710,7710,7710,7710,0
|
|
20240510,172500,98793470,7710,7710,7710,7710,0
|
|
20240510,172400,98793470,7710,7710,7710,7710,0
|
|
20240510,172300,98793470,7710,7710,7710,7710,0
|
|
20240510,172200,98793470,7710,7710,7710,7710,0
|
|
20240510,172100,98793470,7710,7710,7710,7710,0
|
|
20240510,172000,98793470,7710,7710,7710,7710,0
|
|
20240510,171900,98793470,7710,7710,7710,7710,0
|
|
20240510,171800,98793470,7710,7710,7710,7710,0
|
|
20240510,171700,98793470,7710,7710,7710,7710,0
|
|
20240510,171600,98793470,7710,7710,7710,7710,0
|
|
20240510,171500,98793470,7710,7710,7710,7710,281
|
|
20240510,171400,98793470,7710,7710,7710,7710,0
|
|
20240510,171300,98793470,7710,7710,7710,7710,0
|
|
20240510,171200,98793470,7710,7710,7710,7710,0
|
|
20240510,171100,98793470,7710,7710,7710,7710,0
|
|
20240510,171000,98793470,7710,7710,7710,7710,0
|
|
20240510,170900,98793470,7710,7710,7710,7710,0
|
|
20240510,170800,98793470,7710,7710,7710,7710,0
|
|
20240510,170700,98793470,7710,7710,7710,7710,0
|
|
20240510,170600,98793470,7710,7710,7710,7710,0
|
|
20240510,170500,98793470,7710,7710,7710,7710,0
|
|
20240510,170400,98793470,7710,7710,7710,7710,0
|
|
20240510,170300,98793470,7710,7710,7710,7710,0
|
|
20240510,170200,98793470,7710,7710,7710,7710,0
|
|
20240510,170100,98793470,7710,7710,7710,7710,0
|
|
20240510,170000,98793470,7710,7710,7710,7710,0
|
|
20240510,165900,98793470,7710,7710,7710,7710,0
|
|
20240510,165800,98793470,7710,7710,7710,7710,0
|
|
20240510,165700,98793470,7710,7710,7710,7710,0
|
|
20240510,165600,98793470,7710,7710,7710,7710,0
|
|
20240510,165500,98793470,7710,7710,7710,7710,0
|
|
20240510,165400,98793470,7710,7710,7710,7710,0
|
|
20240510,165300,98793470,7710,7710,7710,7710,0
|
|
20240510,165200,98793470,7710,7710,7710,7710,0
|
|
20240510,165100,98793470,7710,7710,7710,7710,0
|
|
20240510,165000,98793470,7710,7710,7710,7710,0
|
|
20240510,164900,98793470,7710,7710,7710,7710,0
|
|
20240510,164800,98793470,7710,7710,7710,7710,0
|
|
20240510,164700,98793470,7710,7710,7710,7710,0
|
|
20240510,164600,98793470,7710,7710,7710,7710,0
|
|
20240510,164500,98793470,7710,7710,7710,7710,281
|
|
20240510,164400,98793470,7710,7710,7710,7710,0
|
|
20240510,164300,98793470,7710,7710,7710,7710,0
|
|
20240510,164200,98793470,7710,7710,7710,7710,0
|
|
20240510,164100,98793470,7710,7710,7710,7710,0
|
|
20240510,164000,98793470,7710,7710,7710,7710,0
|
|
20240510,163900,98793470,7710,7710,7710,7710,0
|
|
20240510,163800,98793470,7710,7710,7710,7710,0
|
|
20240510,163700,98793470,7710,7710,7710,7710,0
|
|
20240510,163600,98793470,7710,7710,7710,7710,0
|
|
20240510,163500,98793470,7710,7710,7710,7710,0
|
|
20240510,163400,98793470,7710,7710,7710,7710,0
|
|
20240510,163300,98793470,7710,7710,7710,7710,0
|
|
20240510,163200,98793470,7710,7710,7710,7710,0
|
|
20240510,163100,98793470,7710,7710,7710,7710,0
|
|
20240510,163000,98793470,7710,7710,7710,7710,0
|
|
20240510,162900,98793470,7710,7710,7710,7710,0
|
|
20240510,162800,98793470,7710,7710,7710,7710,0
|
|
20240510,162700,98793470,7710,7710,7710,7710,0
|
|
20240510,162600,98793470,7710,7710,7710,7710,0
|
|
20240510,162500,98793470,7710,7710,7710,7710,0
|
|
20240510,162400,98793470,7710,7710,7710,7710,0
|
|
20240510,162300,98793470,7710,7710,7710,7710,0
|
|
20240510,162200,98793470,7710,7710,7710,7710,0
|
|
20240510,162100,98793470,7710,7710,7710,7710,0
|
|
20240510,162000,98793470,7710,7710,7710,7710,0
|
|
20240510,161900,98793470,7710,7710,7710,7710,0
|
|
20240510,161800,98793470,7710,7710,7710,7710,0
|
|
20240510,161700,98793470,7710,7710,7710,7710,0
|
|
20240510,161600,98793470,7710,7710,7710,7710,0
|
|
20240510,161500,98793470,7710,7710,7710,7710,281
|
|
20240510,161400,98793470,7710,7710,7710,7710,0
|
|
20240510,161300,98793470,7710,7710,7710,7710,0
|
|
20240510,161200,98793470,7710,7710,7710,7710,0
|
|
20240510,161100,98793470,7710,7710,7710,7710,0
|
|
20240510,161000,98793470,7710,7710,7710,7710,0
|
|
20240510,160900,98793470,7710,7710,7710,7710,0
|
|
20240510,160800,98793470,7710,7710,7710,7710,0
|
|
20240510,160700,98793470,7710,7710,7710,7710,0
|
|
20240510,160600,98793470,7710,7710,7710,7710,0
|
|
20240510,160500,98793470,7710,7710,7710,7710,0
|
|
20240510,160400,98793470,7710,7710,7710,7710,0
|
|
20240510,160300,98793470,7710,7710,7710,7710,0
|
|
20240510,160200,98793470,7710,7710,7710,7710,0
|
|
20240510,160100,98793470,7710,7710,7710,7710,0
|
|
20240510,160000,98793470,7710,7710,7710,7710,0
|
|
20240510,155900,98793470,7710,7710,7710,7710,0
|
|
20240510,155800,98793470,7710,7710,7710,7710,0
|
|
20240510,155700,98793470,7710,7710,7710,7710,0
|
|
20240510,155600,98793470,7710,7710,7710,7710,0
|
|
20240510,155500,98793470,7710,7710,7710,7710,0
|
|
20240510,155400,98793470,7710,7710,7710,7710,0
|
|
20240510,155300,98793470,7710,7710,7710,7710,0
|
|
20240510,155200,98793470,7710,7710,7710,7710,0
|
|
20240510,155100,98793470,7710,7710,7710,7710,0
|
|
20240510,155000,98793470,7710,7710,7710,7710,0
|
|
20240510,154900,98793470,7710,7710,7710,7710,0
|
|
20240510,154800,98793470,7710,7710,7710,7710,0
|
|
20240510,154700,98793470,7710,7710,7710,7710,0
|
|
20240510,154600,98793470,7710,7710,7710,7710,0
|
|
20240510,154500,98793470,7710,7710,7710,7710,281
|
|
20240510,154400,98793470,7710,7710,7710,7710,0
|
|
20240510,154300,98793470,7710,7710,7710,7710,0
|
|
20240510,154200,98793470,7710,7710,7710,7710,0
|
|
20240510,154100,98793470,7710,7710,7710,7710,0
|
|
20240510,154000,98793470,7710,7710,7710,7710,0
|
|
20240510,153900,98793470,7710,7710,7710,7710,0
|
|
20240510,153800,98793470,7710,7710,7710,7710,0
|
|
20240510,153700,98793470,7710,7710,7710,7710,0
|
|
20240510,153600,98793470,7710,7710,7710,7710,0
|
|
20240510,153500,98793470,7710,7710,7710,7710,0
|
|
20240510,153400,98793470,7710,7710,7710,7710,0
|
|
20240510,153300,98793470,7710,7710,7710,7710,0
|
|
20240510,153200,98793470,7710,7710,7710,7710,0
|
|
20240510,153100,98793470,7710,7710,7710,7710,0
|
|
20240510,153000,98793470,7710,7710,7710,7710,281
|
|
20240510,152900,96626960,7690,7690,7690,7690,0
|
|
20240510,152800,96626960,7690,7690,7690,7690,0
|
|
20240510,152700,96626960,7690,7690,7690,7690,0
|
|
20240510,152600,96626960,7690,7690,7690,7690,0
|
|
20240510,152500,96626960,7690,7690,7690,7690,0
|
|
20240510,152400,96626960,7690,7690,7690,7690,0
|
|
20240510,152300,96626960,7690,7690,7690,7690,0
|
|
20240510,152200,96626960,7690,7690,7690,7690,0
|
|
20240510,152100,96626960,7690,7690,7690,7690,0
|
|
20240510,152000,96626960,7690,7690,7690,7690,0
|
|
20240510,151900,96626960,7690,7690,7690,7690,373
|
|
20240510,151800,93758590,7690,7690,7690,7690,93
|
|
20240510,151700,93043420,7690,7680,7690,7680,285
|
|
20240510,151600,90854420,7680,7680,7680,7680,79
|
|
20240510,151500,90247700,7690,7690,7690,7690,430
|
|
20240510,151400,86941000,7690,7690,7690,7690,198
|
|
20240510,151300,85418380,7690,7680,7690,7680,292
|
|
20240510,151200,83173900,7700,7700,7700,7700,20
|
|
20240510,151100,83019900,7700,7690,7700,7690,430
|
|
20240510,151000,79713170,7680,7690,7690,7680,50
|
|
20240510,150900,79329010,7700,7700,7700,7700,0
|
|
20240510,150800,79329010,7700,7700,7700,7700,0
|
|
20240510,150700,79329010,7700,7700,7700,7700,0
|
|
20240510,150600,79329010,7700,7700,7700,7700,0
|
|
20240510,150500,79329010,7700,7700,7700,7700,0
|
|
20240510,150400,79329010,7700,7700,7700,7700,0
|
|
20240510,150300,79329010,7700,7700,7700,7700,0
|
|
20240510,150200,79329010,7700,7700,7700,7700,1
|
|
20240510,150100,79321310,7700,7700,7700,7700,78
|
|
20240510,150000,78720710,7700,7700,7700,7700,0
|
|
20240510,145900,78720710,7700,7700,7700,7700,0
|
|
20240510,145800,78720710,7700,7700,7700,7700,0
|
|
20240510,145700,78720710,7700,7700,7700,7700,0
|
|
20240510,145600,78720710,7700,7700,7700,7700,21
|
|
20240510,145500,78559010,7690,7690,7690,7690,0
|
|
20240510,145400,78559010,7690,7690,7690,7690,9
|
|
20240510,145300,78489800,7700,7700,7700,7700,0
|
|
20240510,145200,78489800,7700,7700,7700,7700,0
|
|
20240510,145100,78489800,7700,7700,7700,7700,0
|
|
20240510,145000,78489800,7700,7700,7700,7700,20
|
|
20240510,144900,78335800,7700,7700,7700,7700,0
|
|
20240510,144800,78335800,7700,7700,7700,7700,43
|
|
20240510,144700,78004700,7700,7700,7700,7700,0
|
|
20240510,144600,78004700,7700,7700,7700,7700,1
|
|
20240510,144500,77997000,7700,7700,7700,7700,0
|
|
20240510,144400,77997000,7700,7700,7700,7700,0
|
|
20240510,144300,77997000,7700,7700,7700,7700,0
|
|
20240510,144200,77997000,7700,7700,7700,7700,14
|
|
20240510,144100,77889200,7700,7700,7700,7700,102
|
|
20240510,144000,77103800,7700,7700,7700,7700,0
|
|
20240510,143900,77103800,7700,7700,7700,7700,0
|
|
20240510,143800,77103800,7700,7700,7700,7700,0
|
|
20240510,143700,77103800,7700,7700,7700,7700,12
|
|
20240510,143600,77011400,7700,7700,7700,7700,0
|
|
20240510,143500,77011400,7700,7700,7700,7700,200
|
|
20240510,143400,75471400,7700,7700,7700,7700,0
|
|
20240510,143300,75471400,7700,7700,7700,7700,0
|
|
20240510,143200,75471400,7700,7700,7700,7700,0
|
|
20240510,143100,75471400,7700,7700,7700,7700,70
|
|
20240510,143000,74932400,7700,7700,7700,7700,0
|
|
20240510,142900,74932400,7700,7700,7700,7700,292
|
|
20240510,142800,72684000,7700,7700,7700,7700,0
|
|
20240510,142700,72684000,7700,7700,7700,7700,0
|
|
20240510,142600,72684000,7700,7700,7700,7700,0
|
|
20240510,142500,72684000,7700,7700,7700,7700,0
|
|
20240510,142400,72684000,7700,7700,7700,7700,0
|
|
20240510,142300,72684000,7700,7700,7700,7700,62
|
|
20240510,142200,72206600,7700,7700,7700,7700,200
|
|
20240510,142100,70666600,7700,7700,7700,7700,0
|
|
20240510,142000,70666600,7700,7700,7700,7700,65
|
|
20240510,141900,70166100,7700,7700,7700,7700,0
|
|
20240510,141800,70166100,7700,7700,7700,7700,0
|
|
20240510,141700,70166100,7700,7700,7700,7700,0
|
|
20240510,141600,70166100,7700,7700,7700,7700,0
|
|
20240510,141500,70166100,7700,7700,7700,7700,0
|
|
20240510,141400,70166100,7700,7700,7700,7700,0
|
|
20240510,141300,70166100,7700,7700,7700,7700,0
|
|
20240510,141200,70166100,7700,7700,7700,7700,0
|
|
20240510,141100,70166100,7700,7700,7700,7700,0
|
|
20240510,141000,70166100,7700,7700,7700,7700,0
|
|
20240510,140900,70166100,7700,7700,7700,7700,0
|
|
20240510,140800,70166100,7700,7700,7700,7700,0
|
|
20240510,140700,70166100,7700,7700,7700,7700,0
|
|
20240510,140600,70166100,7700,7700,7700,7700,0
|
|
20240510,140500,70166100,7700,7700,7700,7700,0
|
|
20240510,140400,70166100,7700,7700,7700,7700,0
|
|
20240510,140300,70166100,7700,7700,7700,7700,0
|
|
20240510,140200,70166100,7700,7700,7700,7700,0
|
|
20240510,140100,70166100,7700,7700,7700,7700,0
|
|
20240510,140000,70166100,7700,7700,7700,7700,0
|
|
20240510,135900,70166100,7700,7700,7700,7700,2
|
|
20240510,135800,70150700,7690,7690,7690,7690,0
|
|
20240510,135700,70150700,7690,7690,7690,7690,0
|
|
20240510,135600,70150700,7690,7690,7690,7690,0
|
|
20240510,135500,70150700,7690,7690,7690,7690,0
|
|
20240510,135400,70150700,7690,7690,7690,7690,50
|
|
20240510,135300,69766200,7700,7690,7700,7690,109
|
|
20240510,135200,68927970,7670,7670,7670,7670,0
|
|
20240510,135100,68927970,7670,7670,7670,7670,0
|
|
20240510,135000,68927970,7670,7670,7670,7670,948
|
|
20240510,134900,61656810,7680,7680,7680,7680,0
|
|
20240510,134800,61656810,7680,7680,7680,7680,112
|
|
20240510,134700,60796650,7680,7680,7680,7680,100
|
|
20240510,134600,60028650,7680,7680,7680,7680,40
|
|
20240510,134500,59721450,7700,7700,7700,7700,0
|
|
20240510,134400,59721450,7700,7700,7700,7700,0
|
|
20240510,134300,59721450,7700,7700,7700,7700,0
|
|
20240510,134200,59721450,7700,7700,7700,7700,0
|
|
20240510,134100,59721450,7700,7700,7700,7700,0
|
|
20240510,134000,59721450,7700,7700,7700,7700,0
|
|
20240510,133900,59721450,7700,7700,7700,7700,0
|
|
20240510,133800,59721450,7700,7700,7700,7700,0
|
|
20240510,133700,59721450,7700,7700,7700,7700,0
|
|
20240510,133600,59721450,7700,7680,7700,7680,24
|
|
20240510,133500,59537050,7680,7680,7680,7680,0
|
|
20240510,133400,59537050,7680,7680,7680,7680,0
|
|
20240510,133300,59537050,7680,7680,7680,7680,0
|
|
20240510,133200,59537050,7680,7680,7680,7680,0
|
|
20240510,133100,59537050,7680,7680,7680,7680,0
|
|
20240510,133000,59537050,7680,7680,7680,7680,0
|
|
20240510,132900,59537050,7680,7680,7680,7680,0
|
|
20240510,132800,59537050,7680,7680,7680,7680,0
|
|
20240510,132700,59537050,7680,7680,7680,7680,0
|
|
20240510,132600,59537050,7680,7680,7680,7680,0
|
|
20240510,132500,59537050,7680,7680,7680,7680,100
|
|
20240510,132400,58769050,7700,7700,7700,7700,0
|
|
20240510,132300,58769050,7700,7700,7700,7700,2
|
|
20240510,132200,58753650,7700,7700,7700,7700,0
|
|
20240510,132100,58753650,7700,7700,7700,7700,0
|
|
20240510,132000,58753650,7700,7700,7700,7700,0
|
|
20240510,131900,58753650,7700,7700,7700,7700,0
|
|
20240510,131800,58753650,7700,7680,7700,7680,2
|
|
20240510,131700,58738270,7670,7670,7670,7670,0
|
|
20240510,131600,58738270,7670,7670,7670,7670,0
|
|
20240510,131500,58738270,7670,7670,7670,7670,0
|
|
20240510,131400,58738270,7670,7670,7670,7670,0
|
|
20240510,131300,58738270,7670,7670,7670,7670,0
|
|
20240510,131200,58738270,7670,7670,7670,7670,0
|
|
20240510,131100,58738270,7670,7670,7670,7670,0
|
|
20240510,131000,58738270,7670,7670,7670,7670,0
|
|
20240510,130900,58738270,7670,7670,7670,7670,0
|
|
20240510,130800,58738270,7670,7670,7670,7670,0
|
|
20240510,130700,58738270,7670,7670,7670,7670,0
|
|
20240510,130600,58738270,7670,7670,7670,7670,0
|
|
20240510,130500,58738270,7670,7670,7670,7670,0
|
|
20240510,130400,58738270,7670,7670,7670,7670,0
|
|
20240510,130300,58738270,7670,7670,7670,7670,0
|
|
20240510,130200,58738270,7670,7670,7670,7670,0
|
|
20240510,130100,58738270,7670,7670,7670,7670,3
|
|
20240510,130000,58715260,7700,7700,7700,7700,0
|
|
20240510,125900,58715260,7700,7700,7700,7700,0
|
|
20240510,125800,58715260,7700,7700,7700,7700,0
|
|
20240510,125700,58715260,7700,7700,7700,7700,0
|
|
20240510,125600,58715260,7700,7700,7700,7700,0
|
|
20240510,125500,58715260,7700,7700,7700,7700,1
|
|
20240510,125400,58707560,7680,7680,7680,7680,150
|
|
20240510,125300,57555560,7700,7700,7700,7700,0
|
|
20240510,125200,57555560,7700,7700,7700,7700,0
|
|
20240510,125100,57555560,7700,7700,7700,7700,0
|
|
20240510,125000,57555560,7700,7700,7700,7700,0
|
|
20240510,124900,57555560,7700,7700,7700,7700,0
|
|
20240510,124800,57555560,7700,7700,7700,7700,0
|
|
20240510,124700,57555560,7700,7700,7700,7700,0
|
|
20240510,124600,57555560,7700,7700,7700,7700,0
|
|
20240510,124500,57555560,7700,7700,7700,7700,0
|
|
20240510,124400,57555560,7700,7700,7700,7700,0
|
|
20240510,124300,57555560,7700,7700,7700,7700,0
|
|
20240510,124200,57555560,7700,7700,7700,7700,50
|
|
20240510,124100,57170560,7700,7700,7700,7700,0
|
|
20240510,124000,57170560,7700,7700,7700,7700,0
|
|
20240510,123900,57170560,7700,7700,7700,7700,0
|
|
20240510,123800,57170560,7700,7700,7700,7700,0
|
|
20240510,123700,57170560,7700,7700,7700,7700,0
|
|
20240510,123600,57170560,7700,7700,7700,7700,0
|
|
20240510,123500,57170560,7700,7700,7700,7700,0
|
|
20240510,123400,57170560,7700,7700,7700,7700,0
|
|
20240510,123300,57170560,7700,7700,7700,7700,0
|
|
20240510,123200,57170560,7700,7700,7700,7700,0
|
|
20240510,123100,57170560,7700,7700,7700,7700,0
|
|
20240510,123000,57170560,7700,7700,7700,7700,0
|
|
20240510,122900,57170560,7700,7690,7700,7690,5
|
|
20240510,122800,57132090,7690,7690,7690,7690,30
|
|
20240510,122700,56901390,7690,7690,7690,7690,0
|
|
20240510,122600,56901390,7690,7690,7690,7690,0
|
|
20240510,122500,56901390,7690,7690,7690,7690,0
|
|
20240510,122400,56901390,7690,7690,7690,7690,0
|
|
20240510,122300,56901390,7690,7690,7690,7690,0
|
|
20240510,122200,56901390,7690,7690,7690,7690,0
|
|
20240510,122100,56901390,7690,7690,7690,7690,30
|
|
20240510,122000,56670690,7690,7660,7690,7660,95
|
|
20240510,121900,55942090,7660,7660,7660,7660,0
|
|
20240510,121800,55942090,7660,7660,7660,7660,10
|
|
20240510,121700,55865490,7690,7690,7690,7690,0
|
|
20240510,121600,55865490,7690,7690,7690,7690,0
|
|
20240510,121500,55865490,7690,7690,7690,7690,0
|
|
20240510,121400,55865490,7690,7690,7690,7690,100
|
|
20240510,121300,55096490,7690,7690,7690,7690,0
|
|
20240510,121200,55096490,7690,7690,7690,7690,0
|
|
20240510,121100,55096490,7690,7690,7690,7690,0
|
|
20240510,121000,55096490,7690,7690,7690,7690,0
|
|
20240510,120900,55096490,7690,7690,7690,7690,0
|
|
20240510,120800,55096490,7690,7690,7690,7690,0
|
|
20240510,120700,55096490,7690,7690,7690,7690,0
|
|
20240510,120600,55096490,7690,7690,7690,7690,0
|
|
20240510,120500,55096490,7690,7690,7690,7690,0
|
|
20240510,120400,55096490,7690,7690,7690,7690,0
|
|
20240510,120300,55096490,7690,7690,7690,7690,10
|
|
20240510,120200,55019590,7660,7660,7660,7660,0
|
|
20240510,120100,55019590,7660,7690,7690,7660,205
|
|
20240510,120000,53447030,7680,7680,7680,7680,0
|
|
20240510,115900,53447030,7680,7680,7680,7680,0
|
|
20240510,115800,53447030,7680,7680,7680,7680,0
|
|
20240510,115700,53447030,7680,7680,7680,7680,0
|
|
20240510,115600,53447030,7680,7680,7680,7680,0
|
|
20240510,115500,53447030,7680,7680,7680,7680,0
|
|
20240510,115400,53447030,7680,7680,7680,7680,0
|
|
20240510,115300,53447030,7680,7680,7680,7680,0
|
|
20240510,115200,53447030,7680,7680,7680,7680,100
|
|
20240510,115100,52679030,7680,7680,7680,7680,0
|
|
20240510,115000,52679030,7680,7680,7680,7680,0
|
|
20240510,114900,52679030,7680,7680,7680,7680,0
|
|
20240510,114800,52679030,7680,7680,7680,7680,0
|
|
20240510,114700,52679030,7680,7680,7680,7680,0
|
|
20240510,114600,52679030,7680,7680,7680,7680,0
|
|
20240510,114500,52679030,7680,7680,7680,7680,0
|
|
20240510,114400,52679030,7680,7680,7680,7680,0
|
|
20240510,114300,52679030,7680,7680,7680,7680,0
|
|
20240510,114200,52679030,7680,7680,7680,7680,0
|
|
20240510,114100,52679030,7680,7680,7680,7680,0
|
|
20240510,114000,52679030,7680,7680,7680,7680,0
|
|
20240510,113900,52679030,7680,7680,7680,7680,0
|
|
20240510,113800,52679030,7680,7680,7680,7680,0
|
|
20240510,113700,52679030,7680,7680,7680,7680,0
|
|
20240510,113600,52679030,7680,7680,7680,7680,0
|
|
20240510,113500,52679030,7680,7680,7680,7680,0
|
|
20240510,113400,52679030,7680,7680,7680,7680,50
|
|
20240510,113300,52295030,7680,7680,7680,7680,0
|
|
20240510,113200,52295030,7680,7680,7680,7680,0
|
|
20240510,113100,52295030,7680,7680,7680,7680,0
|
|
20240510,113000,52295030,7680,7680,7680,7680,0
|
|
20240510,112900,52295030,7680,7680,7680,7680,0
|
|
20240510,112800,52295030,7680,7680,7680,7680,41
|
|
20240510,112700,51980150,7680,7680,7680,7680,1
|
|
20240510,112600,51972470,7680,7680,7680,7680,0
|
|
20240510,112500,51972470,7680,7680,7680,7680,68
|
|
20240510,112400,51450230,7680,7680,7680,7680,0
|
|
20240510,112300,51450230,7680,7680,7680,7680,0
|
|
20240510,112200,51450230,7680,7680,7680,7680,0
|
|
20240510,112100,51450230,7680,7680,7680,7680,0
|
|
20240510,112000,51450230,7680,7680,7680,7680,0
|
|
20240510,111900,51450230,7680,7680,7680,7680,0
|
|
20240510,111800,51450230,7680,7680,7680,7680,0
|
|
20240510,111700,51450230,7680,7680,7680,7680,0
|
|
20240510,111600,51450230,7680,7680,7680,7680,0
|
|
20240510,111500,51450230,7680,7680,7680,7680,0
|
|
20240510,111400,51450230,7680,7680,7680,7680,0
|
|
20240510,111300,51450230,7680,7680,7680,7680,0
|
|
20240510,111200,51450230,7680,7680,7680,7680,5
|
|
20240510,111100,51411830,7700,7700,7700,7700,0
|
|
20240510,111000,51411830,7700,7700,7700,7700,0
|
|
20240510,110900,51411830,7700,7700,7700,7700,0
|
|
20240510,110800,51411830,7700,7700,7700,7700,0
|
|
20240510,110700,51411830,7700,7700,7700,7700,0
|
|
20240510,110600,51411830,7700,7700,7700,7700,0
|
|
20240510,110500,51411830,7700,7700,7700,7700,0
|
|
20240510,110400,51411830,7700,7700,7700,7700,100
|
|
20240510,110300,50641830,7710,7710,7710,7710,0
|
|
20240510,110200,50641830,7710,7710,7710,7710,0
|
|
20240510,110100,50641830,7710,7710,7710,7710,0
|
|
20240510,110000,50641830,7710,7710,7710,7710,0
|
|
20240510,105900,50641830,7710,7710,7710,7710,0
|
|
20240510,105800,50641830,7710,7710,7710,7710,0
|
|
20240510,105700,50641830,7710,7710,7710,7710,1
|
|
20240510,105600,50634120,7670,7670,7670,7670,0
|
|
20240510,105500,50634120,7670,7670,7670,7670,1
|
|
20240510,105400,50626450,7670,7670,7670,7670,0
|
|
20240510,105300,50626450,7670,7670,7670,7670,0
|
|
20240510,105200,50626450,7670,7670,7670,7670,0
|
|
20240510,105100,50626450,7670,7670,7670,7670,0
|
|
20240510,105000,50626450,7670,7670,7670,7670,3
|
|
20240510,104900,50603440,7710,7710,7710,7710,0
|
|
20240510,104800,50603440,7710,7710,7710,7710,0
|
|
20240510,104700,50603440,7710,7710,7710,7710,0
|
|
20240510,104600,50603440,7710,7710,7710,7710,0
|
|
20240510,104500,50603440,7710,7710,7710,7710,2
|
|
20240510,104400,50588020,7710,7710,7710,7710,1
|
|
20240510,104300,50580310,7670,7670,7670,7670,0
|
|
20240510,104200,50580310,7670,7670,7670,7670,132
|
|
20240510,104100,49567870,7670,7670,7670,7670,0
|
|
20240510,104000,49567870,7670,7670,7670,7670,0
|
|
20240510,103900,49567870,7670,7670,7670,7670,0
|
|
20240510,103800,49567870,7670,7670,7670,7670,0
|
|
20240510,103700,49567870,7670,7690,7690,7670,250
|
|
20240510,103600,47647770,7690,7690,7690,7690,0
|
|
20240510,103500,47647770,7690,7690,7690,7690,20
|
|
20240510,103400,47493970,7720,7720,7720,7720,0
|
|
20240510,103300,47493970,7720,7720,7720,7720,0
|
|
20240510,103200,47493970,7720,7720,7720,7720,0
|
|
20240510,103100,47493970,7720,7720,7720,7720,0
|
|
20240510,103000,47493970,7720,7720,7720,7720,0
|
|
20240510,102900,47493970,7720,7720,7720,7720,5
|
|
20240510,102800,47455370,7720,7720,7720,7720,0
|
|
20240510,102700,47455370,7720,7720,7720,7720,0
|
|
20240510,102600,47455370,7720,7720,7720,7720,28
|
|
20240510,102500,47239210,7680,7710,7710,7680,90
|
|
20240510,102400,46546790,7720,7720,7720,7720,0
|
|
20240510,102300,46546790,7720,7710,7720,7710,80
|
|
20240510,102200,45929870,7710,7710,7710,7710,10
|
|
20240510,102100,45852770,7710,7710,7710,7710,0
|
|
20240510,102000,45852770,7710,7710,7710,7710,0
|
|
20240510,101900,45852770,7710,7710,7710,7710,0
|
|
20240510,101800,45852770,7710,7710,7710,7710,0
|
|
20240510,101700,45852770,7710,7710,7710,7710,0
|
|
20240510,101600,45852770,7710,7710,7710,7710,4
|
|
20240510,101500,45821930,7710,7710,7710,7710,0
|
|
20240510,101400,45821930,7710,7710,7710,7710,33
|
|
20240510,101300,45567500,7710,7710,7710,7710,10
|
|
20240510,101200,45490400,7680,7680,7680,7680,0
|
|
20240510,101100,45490400,7680,7680,7680,7680,0
|
|
20240510,101000,45490400,7680,7680,7680,7680,0
|
|
20240510,100900,45490400,7680,7690,7690,7680,10
|
|
20240510,100800,45413580,7720,7720,7720,7720,0
|
|
20240510,100700,45413580,7720,7720,7720,7720,0
|
|
20240510,100600,45413580,7720,7720,7720,7720,0
|
|
20240510,100500,45413580,7720,7720,7720,7720,0
|
|
20240510,100400,45413580,7720,7720,7720,7720,0
|
|
20240510,100300,45413580,7720,7720,7720,7720,0
|
|
20240510,100200,45413580,7720,7720,7720,7720,0
|
|
20240510,100100,45413580,7720,7720,7720,7720,0
|
|
20240510,100000,45413580,7720,7720,7720,7720,1
|
|
20240510,095900,45405860,7720,7720,7720,7720,0
|
|
20240510,095800,45405860,7720,7700,7720,7700,260
|
|
20240510,095700,43402070,7710,7710,7710,7710,1
|
|
20240510,095600,43394360,7690,7690,7690,7690,0
|
|
20240510,095500,43394360,7690,7690,7690,7690,30
|
|
20240510,095400,43163660,7690,7690,7690,7690,130
|
|
20240510,095300,42163960,7710,7710,7710,7710,14
|
|
20240510,095200,42056020,7710,7710,7710,7710,0
|
|
20240510,095100,42056020,7710,7710,7710,7710,0
|
|
20240510,095000,42056020,7710,7680,7710,7680,12
|
|
20240510,094900,41963800,7680,7680,7680,7680,18
|
|
20240510,094800,41825560,7700,7700,7700,7700,1
|
|
20240510,094700,41817860,7710,7710,7710,7710,0
|
|
20240510,094600,41817860,7710,7710,7710,7710,20
|
|
20240510,094500,41663660,7710,7710,7710,7710,0
|
|
20240510,094400,41663660,7710,7690,7710,7690,181
|
|
20240510,094300,40271040,7690,7690,7690,7690,0
|
|
20240510,094200,40271040,7690,7690,7690,7690,1
|
|
20240510,094100,40263350,7700,7700,7700,7700,0
|
|
20240510,094000,40263350,7700,7700,7700,7700,8
|
|
20240510,093900,40201750,7710,7710,7710,7710,0
|
|
20240510,093800,40201750,7710,7710,7710,7710,15
|
|
20240510,093700,40086100,7710,7710,7710,7710,0
|
|
20240510,093600,40086100,7710,7710,7710,7710,0
|
|
20240510,093500,40086100,7710,7710,7710,7710,1
|
|
20240510,093400,40078390,7710,7710,7710,7710,0
|
|
20240510,093300,40078390,7710,7720,7720,7710,32
|
|
20240510,093200,39831600,7720,7720,7720,7720,0
|
|
20240510,093100,39831600,7720,7720,7720,7720,0
|
|
20240510,093000,39831600,7720,7720,7720,7720,3
|
|
20240510,092900,39808440,7720,7720,7720,7720,30
|
|
20240510,092800,39576840,7720,7720,7720,7720,0
|
|
20240510,092700,39576840,7720,7720,7720,7720,0
|
|
20240510,092600,39576840,7720,7720,7720,7720,0
|
|
20240510,092500,39576840,7720,7720,7720,7720,88
|
|
20240510,092400,38897480,7720,7720,7720,7720,26
|
|
20240510,092300,38696760,7730,7730,7730,7730,5
|
|
20240510,092200,38658110,7730,7730,7730,7730,0
|
|
20240510,092100,38658110,7730,7730,7730,7730,20
|
|
20240510,092000,38503510,7720,7720,7720,7720,100
|
|
20240510,091900,37731510,7740,7740,7740,7740,0
|
|
20240510,091800,37731510,7740,7740,7740,7740,0
|
|
20240510,091700,37731510,7740,7740,7740,7740,0
|
|
20240510,091600,37731510,7740,7740,7740,7740,0
|
|
20240510,091500,37731510,7740,7700,7740,7700,52
|
|
20240510,091400,37329660,7740,7730,7740,7730,9
|
|
20240510,091300,37260050,7740,7730,7740,7730,15
|
|
20240510,091200,37144010,7730,7710,7730,7710,1600
|
|
20240510,091100,24784340,7680,7680,7680,7680,0
|
|
20240510,091000,24784340,7680,7680,7680,7680,0
|
|
20240510,090900,24784340,7680,7710,7720,7680,194
|
|
20240510,090800,23293960,7720,7720,7720,7720,0
|
|
20240510,090700,23293960,7720,7720,7720,7720,0
|
|
20240510,090600,23293960,7720,7660,7720,7660,2471
|
|
20240510,090500,4276710,7640,7640,7640,7640,100
|
|
20240510,090400,3512710,7640,7640,7640,7640,0
|
|
20240510,090300,3512710,7640,7640,7640,7640,0
|
|
20240510,090200,3512710,7640,7640,7640,7640,101
|
|
20240510,090100,2741070,7660,7650,7660,7650,300
|
|
20240510,090000,443700,7650,7650,7650,7650,58
|