662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,195900,202333080,6760,6760,6760,6760,87
|
|
20240510,195800,202333080,6760,6760,6760,6760,0
|
|
20240510,195700,202333080,6760,6760,6760,6760,0
|
|
20240510,195600,202333080,6760,6760,6760,6760,0
|
|
20240510,195500,202333080,6760,6760,6760,6760,0
|
|
20240510,195400,202333080,6760,6760,6760,6760,0
|
|
20240510,195300,202333080,6760,6760,6760,6760,0
|
|
20240510,195200,202333080,6760,6760,6760,6760,0
|
|
20240510,195100,202333080,6760,6760,6760,6760,0
|
|
20240510,195000,202333080,6760,6760,6760,6760,0
|
|
20240510,194900,202333080,6760,6760,6760,6760,0
|
|
20240510,194800,202333080,6760,6760,6760,6760,0
|
|
20240510,194700,202333080,6760,6760,6760,6760,0
|
|
20240510,194600,202333080,6760,6760,6760,6760,0
|
|
20240510,194500,202333080,6760,6760,6760,6760,0
|
|
20240510,194400,202333080,6760,6760,6760,6760,0
|
|
20240510,194300,202333080,6760,6760,6760,6760,0
|
|
20240510,194200,202333080,6760,6760,6760,6760,0
|
|
20240510,194100,202333080,6760,6760,6760,6760,0
|
|
20240510,194000,202333080,6760,6760,6760,6760,0
|
|
20240510,193900,202333080,6760,6760,6760,6760,0
|
|
20240510,193800,202333080,6760,6760,6760,6760,0
|
|
20240510,193700,202333080,6760,6760,6760,6760,0
|
|
20240510,193600,202333080,6760,6760,6760,6760,0
|
|
20240510,193500,202333080,6760,6760,6760,6760,0
|
|
20240510,193400,202333080,6760,6760,6760,6760,0
|
|
20240510,193300,202333080,6760,6760,6760,6760,0
|
|
20240510,193200,202333080,6760,6760,6760,6760,0
|
|
20240510,193100,202333080,6760,6760,6760,6760,0
|
|
20240510,193000,202333080,6760,6760,6760,6760,0
|
|
20240510,192900,202333080,6760,6760,6760,6760,87
|
|
20240510,192800,202333080,6760,6760,6760,6760,0
|
|
20240510,192700,202333080,6760,6760,6760,6760,0
|
|
20240510,192600,202333080,6760,6760,6760,6760,0
|
|
20240510,192500,202333080,6760,6760,6760,6760,0
|
|
20240510,192400,202333080,6760,6760,6760,6760,0
|
|
20240510,192300,202333080,6760,6760,6760,6760,0
|
|
20240510,192200,202333080,6760,6760,6760,6760,0
|
|
20240510,192100,202333080,6760,6760,6760,6760,0
|
|
20240510,192000,202333080,6760,6760,6760,6760,0
|
|
20240510,191900,202333080,6760,6760,6760,6760,0
|
|
20240510,191800,202333080,6760,6760,6760,6760,0
|
|
20240510,191700,202333080,6760,6760,6760,6760,0
|
|
20240510,191600,202333080,6760,6760,6760,6760,0
|
|
20240510,191500,202333080,6760,6760,6760,6760,0
|
|
20240510,191400,202333080,6760,6760,6760,6760,0
|
|
20240510,191300,202333080,6760,6760,6760,6760,0
|
|
20240510,191200,202333080,6760,6760,6760,6760,0
|
|
20240510,191100,202333080,6760,6760,6760,6760,0
|
|
20240510,191000,202333080,6760,6760,6760,6760,0
|
|
20240510,190900,202333080,6760,6760,6760,6760,0
|
|
20240510,190800,202333080,6760,6760,6760,6760,0
|
|
20240510,190700,202333080,6760,6760,6760,6760,0
|
|
20240510,190600,202333080,6760,6760,6760,6760,0
|
|
20240510,190500,202333080,6760,6760,6760,6760,0
|
|
20240510,190400,202333080,6760,6760,6760,6760,0
|
|
20240510,190300,202333080,6760,6760,6760,6760,0
|
|
20240510,190200,202333080,6760,6760,6760,6760,0
|
|
20240510,190100,202333080,6760,6760,6760,6760,0
|
|
20240510,190000,202333080,6760,6760,6760,6760,0
|
|
20240510,185900,202333080,6760,6760,6760,6760,87
|
|
20240510,185800,202333080,6760,6760,6760,6760,0
|
|
20240510,185700,202333080,6760,6760,6760,6760,0
|
|
20240510,185600,202333080,6760,6760,6760,6760,0
|
|
20240510,185500,202333080,6760,6760,6760,6760,0
|
|
20240510,185400,202333080,6760,6760,6760,6760,0
|
|
20240510,185300,202333080,6760,6760,6760,6760,0
|
|
20240510,185200,202333080,6760,6760,6760,6760,0
|
|
20240510,185100,202333080,6760,6760,6760,6760,0
|
|
20240510,185000,202333080,6760,6760,6760,6760,0
|
|
20240510,184900,202333080,6760,6760,6760,6760,0
|
|
20240510,184800,202333080,6760,6760,6760,6760,0
|
|
20240510,184700,202333080,6760,6760,6760,6760,0
|
|
20240510,184600,202333080,6760,6760,6760,6760,0
|
|
20240510,184500,202333080,6760,6760,6760,6760,0
|
|
20240510,184400,202333080,6760,6760,6760,6760,0
|
|
20240510,184300,202333080,6760,6760,6760,6760,0
|
|
20240510,184200,202333080,6760,6760,6760,6760,0
|
|
20240510,184100,202333080,6760,6760,6760,6760,0
|
|
20240510,184000,202333080,6760,6760,6760,6760,0
|
|
20240510,183900,202333080,6760,6760,6760,6760,0
|
|
20240510,183800,202333080,6760,6760,6760,6760,0
|
|
20240510,183700,202333080,6760,6760,6760,6760,0
|
|
20240510,183600,202333080,6760,6760,6760,6760,0
|
|
20240510,183500,202333080,6760,6760,6760,6760,0
|
|
20240510,183400,202333080,6760,6760,6760,6760,0
|
|
20240510,183300,202333080,6760,6760,6760,6760,0
|
|
20240510,183200,202333080,6760,6760,6760,6760,0
|
|
20240510,183100,202333080,6760,6760,6760,6760,0
|
|
20240510,183000,202333080,6760,6760,6760,6760,0
|
|
20240510,182900,202333080,6760,6760,6760,6760,87
|
|
20240510,182800,202333080,6760,6760,6760,6760,0
|
|
20240510,182700,202333080,6760,6760,6760,6760,0
|
|
20240510,182600,202333080,6760,6760,6760,6760,0
|
|
20240510,182500,202333080,6760,6760,6760,6760,0
|
|
20240510,182400,202333080,6760,6760,6760,6760,0
|
|
20240510,182300,202333080,6760,6760,6760,6760,0
|
|
20240510,182200,202333080,6760,6760,6760,6760,0
|
|
20240510,182100,202333080,6760,6760,6760,6760,0
|
|
20240510,182000,202333080,6760,6760,6760,6760,0
|
|
20240510,181900,202333080,6760,6760,6760,6760,0
|
|
20240510,181800,202333080,6760,6760,6760,6760,0
|
|
20240510,181700,202333080,6760,6760,6760,6760,0
|
|
20240510,181600,202333080,6760,6760,6760,6760,0
|
|
20240510,181500,202333080,6760,6760,6760,6760,0
|
|
20240510,181400,202333080,6760,6760,6760,6760,0
|
|
20240510,181300,202333080,6760,6760,6760,6760,0
|
|
20240510,181200,202333080,6760,6760,6760,6760,0
|
|
20240510,181100,202333080,6760,6760,6760,6760,0
|
|
20240510,181000,202333080,6760,6760,6760,6760,0
|
|
20240510,180900,202333080,6760,6760,6760,6760,0
|
|
20240510,180800,202333080,6760,6760,6760,6760,0
|
|
20240510,180700,202333080,6760,6760,6760,6760,0
|
|
20240510,180600,202333080,6760,6760,6760,6760,0
|
|
20240510,180500,202333080,6760,6760,6760,6760,0
|
|
20240510,180400,202333080,6760,6760,6760,6760,0
|
|
20240510,180300,202333080,6760,6760,6760,6760,0
|
|
20240510,180200,202333080,6760,6760,6760,6760,0
|
|
20240510,180100,202333080,6760,6760,6760,6760,0
|
|
20240510,180000,202333080,6760,6760,6760,6760,0
|
|
20240510,175900,202333080,6760,6760,6760,6760,87
|
|
20240510,175800,202333080,6760,6760,6760,6760,0
|
|
20240510,175700,202333080,6760,6760,6760,6760,0
|
|
20240510,175600,202333080,6760,6760,6760,6760,0
|
|
20240510,175500,202333080,6760,6760,6760,6760,0
|
|
20240510,175400,202333080,6760,6760,6760,6760,0
|
|
20240510,175300,202333080,6760,6760,6760,6760,0
|
|
20240510,175200,202333080,6760,6760,6760,6760,0
|
|
20240510,175100,202333080,6760,6760,6760,6760,0
|
|
20240510,175000,202333080,6760,6760,6760,6760,0
|
|
20240510,174900,202333080,6760,6760,6760,6760,0
|
|
20240510,174800,202333080,6760,6760,6760,6760,0
|
|
20240510,174700,202333080,6760,6760,6760,6760,0
|
|
20240510,174600,202333080,6760,6760,6760,6760,0
|
|
20240510,174500,202333080,6760,6760,6760,6760,0
|
|
20240510,174400,202333080,6760,6760,6760,6760,0
|
|
20240510,174300,202333080,6760,6760,6760,6760,0
|
|
20240510,174200,202333080,6760,6760,6760,6760,0
|
|
20240510,174100,202333080,6760,6760,6760,6760,0
|
|
20240510,174000,202333080,6760,6760,6760,6760,0
|
|
20240510,173900,202333080,6760,6760,6760,6760,0
|
|
20240510,173800,202333080,6760,6760,6760,6760,0
|
|
20240510,173700,202333080,6760,6760,6760,6760,0
|
|
20240510,173600,202333080,6760,6760,6760,6760,0
|
|
20240510,173500,202333080,6760,6760,6760,6760,0
|
|
20240510,173400,202333080,6760,6760,6760,6760,0
|
|
20240510,173300,202333080,6760,6760,6760,6760,0
|
|
20240510,173200,202333080,6760,6760,6760,6760,0
|
|
20240510,173100,202333080,6760,6760,6760,6760,0
|
|
20240510,173000,202333080,6760,6760,6760,6760,0
|
|
20240510,172900,202333080,6760,6760,6760,6760,87
|
|
20240510,172800,202333080,6760,6760,6760,6760,0
|
|
20240510,172700,202333080,6760,6760,6760,6760,0
|
|
20240510,172600,202333080,6760,6760,6760,6760,0
|
|
20240510,172500,202333080,6760,6760,6760,6760,0
|
|
20240510,172400,202333080,6760,6760,6760,6760,0
|
|
20240510,172300,202333080,6760,6760,6760,6760,0
|
|
20240510,172200,202333080,6760,6760,6760,6760,0
|
|
20240510,172100,202333080,6760,6760,6760,6760,0
|
|
20240510,172000,202333080,6760,6760,6760,6760,0
|
|
20240510,171900,202333080,6760,6760,6760,6760,0
|
|
20240510,171800,202333080,6760,6760,6760,6760,0
|
|
20240510,171700,202333080,6760,6760,6760,6760,0
|
|
20240510,171600,202333080,6760,6760,6760,6760,0
|
|
20240510,171500,202333080,6760,6760,6760,6760,0
|
|
20240510,171400,202333080,6760,6760,6760,6760,0
|
|
20240510,171300,202333080,6760,6760,6760,6760,0
|
|
20240510,171200,202333080,6760,6760,6760,6760,0
|
|
20240510,171100,202333080,6760,6760,6760,6760,0
|
|
20240510,171000,202333080,6760,6760,6760,6760,0
|
|
20240510,170900,202333080,6760,6760,6760,6760,0
|
|
20240510,170800,202333080,6760,6760,6760,6760,0
|
|
20240510,170700,202333080,6760,6760,6760,6760,0
|
|
20240510,170600,202333080,6760,6760,6760,6760,0
|
|
20240510,170500,202333080,6760,6760,6760,6760,0
|
|
20240510,170400,202333080,6760,6760,6760,6760,0
|
|
20240510,170300,202333080,6760,6760,6760,6760,0
|
|
20240510,170200,202333080,6760,6760,6760,6760,0
|
|
20240510,170100,202333080,6760,6760,6760,6760,0
|
|
20240510,170000,202333080,6760,6760,6760,6760,0
|
|
20240510,165900,202333080,6760,6760,6760,6760,87
|
|
20240510,165800,202333080,6760,6760,6760,6760,0
|
|
20240510,165700,202333080,6760,6760,6760,6760,0
|
|
20240510,165600,202333080,6760,6760,6760,6760,0
|
|
20240510,165500,202333080,6760,6760,6760,6760,0
|
|
20240510,165400,202333080,6760,6760,6760,6760,0
|
|
20240510,165300,202333080,6760,6760,6760,6760,0
|
|
20240510,165200,202333080,6760,6760,6760,6760,0
|
|
20240510,165100,202333080,6760,6760,6760,6760,0
|
|
20240510,165000,202333080,6760,6760,6760,6760,0
|
|
20240510,164900,202333080,6760,6760,6760,6760,0
|
|
20240510,164800,202333080,6760,6760,6760,6760,0
|
|
20240510,164700,202333080,6760,6760,6760,6760,0
|
|
20240510,164600,202333080,6760,6760,6760,6760,0
|
|
20240510,164500,202333080,6760,6760,6760,6760,0
|
|
20240510,164400,202333080,6760,6760,6760,6760,0
|
|
20240510,164300,202333080,6760,6760,6760,6760,0
|
|
20240510,164200,202333080,6760,6760,6760,6760,0
|
|
20240510,164100,202333080,6760,6760,6760,6760,0
|
|
20240510,164000,202333080,6760,6760,6760,6760,0
|
|
20240510,163900,202333080,6760,6760,6760,6760,0
|
|
20240510,163800,202333080,6760,6760,6760,6760,0
|
|
20240510,163700,202333080,6760,6760,6760,6760,0
|
|
20240510,163600,202333080,6760,6760,6760,6760,0
|
|
20240510,163500,202333080,6760,6760,6760,6760,0
|
|
20240510,163400,202333080,6760,6760,6760,6760,0
|
|
20240510,163300,202333080,6760,6760,6760,6760,0
|
|
20240510,163200,202333080,6760,6760,6760,6760,0
|
|
20240510,163100,202333080,6760,6760,6760,6760,0
|
|
20240510,163000,202333080,6760,6760,6760,6760,0
|
|
20240510,162900,202333080,6760,6760,6760,6760,87
|
|
20240510,162800,202333080,6760,6760,6760,6760,0
|
|
20240510,162700,202333080,6760,6760,6760,6760,0
|
|
20240510,162600,202333080,6760,6760,6760,6760,0
|
|
20240510,162500,202333080,6760,6760,6760,6760,0
|
|
20240510,162400,202333080,6760,6760,6760,6760,0
|
|
20240510,162300,202333080,6760,6760,6760,6760,0
|
|
20240510,162200,202333080,6760,6760,6760,6760,0
|
|
20240510,162100,202333080,6760,6760,6760,6760,0
|
|
20240510,162000,202333080,6760,6760,6760,6760,0
|
|
20240510,161900,202333080,6760,6760,6760,6760,0
|
|
20240510,161800,202333080,6760,6760,6760,6760,0
|
|
20240510,161700,202333080,6760,6760,6760,6760,0
|
|
20240510,161600,202333080,6760,6760,6760,6760,0
|
|
20240510,161500,202333080,6760,6760,6760,6760,0
|
|
20240510,161400,202333080,6760,6760,6760,6760,0
|
|
20240510,161300,202333080,6760,6760,6760,6760,0
|
|
20240510,161200,202333080,6760,6760,6760,6760,0
|
|
20240510,161100,202333080,6760,6760,6760,6760,0
|
|
20240510,161000,202333080,6760,6760,6760,6760,0
|
|
20240510,160900,202333080,6760,6760,6760,6760,0
|
|
20240510,160800,202333080,6760,6760,6760,6760,0
|
|
20240510,160700,202333080,6760,6760,6760,6760,0
|
|
20240510,160600,202333080,6760,6760,6760,6760,0
|
|
20240510,160500,202333080,6760,6760,6760,6760,0
|
|
20240510,160400,202333080,6760,6760,6760,6760,0
|
|
20240510,160300,202333080,6760,6760,6760,6760,0
|
|
20240510,160200,202333080,6760,6760,6760,6760,0
|
|
20240510,160100,202333080,6760,6760,6760,6760,0
|
|
20240510,160000,202333080,6760,6760,6760,6760,0
|
|
20240510,155900,202333080,6760,6760,6760,6760,87
|
|
20240510,155800,202333080,6760,6760,6760,6760,0
|
|
20240510,155700,202333080,6760,6760,6760,6760,0
|
|
20240510,155600,202333080,6760,6760,6760,6760,0
|
|
20240510,155500,202333080,6760,6760,6760,6760,0
|
|
20240510,155400,202333080,6760,6760,6760,6760,0
|
|
20240510,155300,202333080,6760,6760,6760,6760,0
|
|
20240510,155200,202333080,6760,6760,6760,6760,0
|
|
20240510,155100,202333080,6760,6760,6760,6760,0
|
|
20240510,155000,202333080,6760,6760,6760,6760,0
|
|
20240510,154900,202333080,6760,6760,6760,6760,0
|
|
20240510,154800,202333080,6760,6760,6760,6760,0
|
|
20240510,154700,202333080,6760,6760,6760,6760,0
|
|
20240510,154600,202333080,6760,6760,6760,6760,0
|
|
20240510,154500,202333080,6760,6760,6760,6760,0
|
|
20240510,154400,202333080,6760,6760,6760,6760,0
|
|
20240510,154300,202333080,6760,6760,6760,6760,0
|
|
20240510,154200,202333080,6760,6760,6760,6760,0
|
|
20240510,154100,202333080,6760,6760,6760,6760,0
|
|
20240510,154000,202333080,6760,6760,6760,6760,0
|
|
20240510,153900,202333080,6760,6760,6760,6760,0
|
|
20240510,153800,202333080,6760,6760,6760,6760,0
|
|
20240510,153700,202333080,6760,6760,6760,6760,0
|
|
20240510,153600,202333080,6760,6760,6760,6760,0
|
|
20240510,153500,202333080,6760,6760,6760,6760,0
|
|
20240510,153400,202333080,6760,6760,6760,6760,0
|
|
20240510,153300,202333080,6760,6760,6760,6760,0
|
|
20240510,153200,202333080,6760,6760,6760,6760,0
|
|
20240510,153100,202333080,6760,6760,6760,6760,0
|
|
20240510,153000,202333080,6760,6760,6760,6760,87
|
|
20240510,152900,201744960,6760,6760,6760,6760,0
|
|
20240510,152800,201744960,6760,6760,6760,6760,0
|
|
20240510,152700,201744960,6760,6760,6760,6760,0
|
|
20240510,152600,201744960,6760,6760,6760,6760,0
|
|
20240510,152500,201744960,6760,6760,6760,6760,0
|
|
20240510,152400,201744960,6760,6760,6760,6760,0
|
|
20240510,152300,201744960,6760,6760,6760,6760,0
|
|
20240510,152200,201744960,6760,6760,6760,6760,0
|
|
20240510,152100,201744960,6760,6760,6760,6760,0
|
|
20240510,152000,201744960,6760,6760,6760,6760,0
|
|
20240510,151900,201744960,6760,6760,6760,6760,2
|
|
20240510,151800,201731440,6770,6770,6770,6770,0
|
|
20240510,151700,201731440,6770,6770,6770,6770,0
|
|
20240510,151600,201731440,6770,6770,6770,6770,0
|
|
20240510,151500,201731440,6770,6770,6770,6770,0
|
|
20240510,151400,201731440,6770,6770,6770,6770,0
|
|
20240510,151300,201731440,6770,6760,6770,6760,100
|
|
20240510,151200,201054940,6750,6750,6750,6750,0
|
|
20240510,151100,201054940,6750,6750,6750,6750,0
|
|
20240510,151000,201054940,6750,6740,6750,6730,7644
|
|
20240510,150900,149534050,6740,6740,6740,6740,0
|
|
20240510,150800,149534050,6740,6740,6740,6740,0
|
|
20240510,150700,149534050,6740,6740,6740,6740,0
|
|
20240510,150600,149534050,6740,6740,6740,6740,236
|
|
20240510,150500,147943410,6750,6750,6750,6750,0
|
|
20240510,150400,147943410,6750,6750,6750,6750,0
|
|
20240510,150300,147943410,6750,6750,6750,6750,0
|
|
20240510,150200,147943410,6750,6750,6750,6750,127
|
|
20240510,150100,147086160,6750,6750,6750,6750,0
|
|
20240510,150000,147086160,6750,6760,6760,6750,409
|
|
20240510,145900,144325350,6790,6790,6790,6790,45
|
|
20240510,145800,144019800,6790,6790,6790,6790,0
|
|
20240510,145700,144019800,6790,6790,6790,6790,0
|
|
20240510,145600,144019800,6790,6790,6790,6790,14
|
|
20240510,145500,143924740,6790,6790,6790,6790,0
|
|
20240510,145400,143924740,6790,6790,6790,6790,0
|
|
20240510,145300,143924740,6790,6790,6790,6790,0
|
|
20240510,145200,143924740,6790,6790,6790,6790,1
|
|
20240510,145100,143917950,6740,6740,6740,6740,0
|
|
20240510,145000,143917950,6740,6740,6740,6740,0
|
|
20240510,144900,143917950,6740,6740,6740,6740,0
|
|
20240510,144800,143917950,6740,6740,6740,6740,0
|
|
20240510,144700,143917950,6740,6740,6740,6740,0
|
|
20240510,144600,143917950,6740,6740,6740,6740,0
|
|
20240510,144500,143917950,6740,6740,6740,6740,0
|
|
20240510,144400,143917950,6740,6740,6740,6740,0
|
|
20240510,144300,143917950,6740,6750,6750,6740,1278
|
|
20240510,144200,135303980,6770,6770,6770,6770,0
|
|
20240510,144100,135303980,6770,6770,6770,6770,0
|
|
20240510,144000,135303980,6770,6770,6770,6770,0
|
|
20240510,143900,135303980,6770,6770,6770,6770,1
|
|
20240510,143800,135297210,6770,6780,6780,6770,3
|
|
20240510,143700,135276880,6780,6780,6780,6780,0
|
|
20240510,143600,135276880,6780,6780,6780,6780,4
|
|
20240510,143500,135249760,6750,6750,6750,6750,0
|
|
20240510,143400,135249760,6750,6750,6750,6750,200
|
|
20240510,143300,133899760,6780,6760,6780,6760,424
|
|
20240510,143200,131029740,6790,6790,6790,6790,0
|
|
20240510,143100,131029740,6790,6790,6790,6790,0
|
|
20240510,143000,131029740,6790,6790,6790,6790,0
|
|
20240510,142900,131029740,6790,6790,6790,6790,0
|
|
20240510,142800,131029740,6790,6790,6790,6790,0
|
|
20240510,142700,131029740,6790,6790,6790,6790,0
|
|
20240510,142600,131029740,6790,6790,6790,6790,0
|
|
20240510,142500,131029740,6790,6790,6790,6790,0
|
|
20240510,142400,131029740,6790,6790,6790,6790,0
|
|
20240510,142300,131029740,6790,6790,6790,6790,0
|
|
20240510,142200,131029740,6790,6790,6790,6790,0
|
|
20240510,142100,131029740,6790,6760,6790,6760,200
|
|
20240510,142000,129674740,6790,6790,6790,6790,0
|
|
20240510,141900,129674740,6790,6790,6790,6790,116
|
|
20240510,141800,128887100,6790,6790,6790,6790,0
|
|
20240510,141700,128887100,6790,6790,6790,6790,0
|
|
20240510,141600,128887100,6790,6790,6790,6790,0
|
|
20240510,141500,128887100,6790,6790,6790,6790,0
|
|
20240510,141400,128887100,6790,6790,6790,6790,0
|
|
20240510,141300,128887100,6790,6790,6790,6790,0
|
|
20240510,141200,128887100,6790,6790,6790,6790,0
|
|
20240510,141100,128887100,6790,6790,6790,6790,0
|
|
20240510,141000,128887100,6790,6790,6790,6790,0
|
|
20240510,140900,128887100,6790,6790,6790,6790,0
|
|
20240510,140800,128887100,6790,6790,6790,6790,0
|
|
20240510,140700,128887100,6790,6790,6790,6790,0
|
|
20240510,140600,128887100,6790,6790,6790,6790,100
|
|
20240510,140500,128208100,6790,6790,6790,6790,3
|
|
20240510,140400,128187730,6790,6790,6790,6790,19
|
|
20240510,140300,128058720,6790,6790,6790,6790,0
|
|
20240510,140200,128058720,6790,6790,6790,6790,0
|
|
20240510,140100,128058720,6790,6790,6790,6790,0
|
|
20240510,140000,128058720,6790,6790,6790,6790,0
|
|
20240510,135900,128058720,6790,6780,6790,6780,113
|
|
20240510,135800,127292570,6790,6790,6790,6790,0
|
|
20240510,135700,127292570,6790,6790,6790,6790,0
|
|
20240510,135600,127292570,6790,6790,6790,6790,300
|
|
20240510,135500,125255570,6800,6800,6800,6800,0
|
|
20240510,135400,125255570,6800,6800,6800,6800,0
|
|
20240510,135300,125255570,6800,6800,6800,6800,0
|
|
20240510,135200,125255570,6800,6800,6800,6800,0
|
|
20240510,135100,125255570,6800,6800,6800,6800,0
|
|
20240510,135000,125255570,6800,6800,6800,6800,0
|
|
20240510,134900,125255570,6800,6770,6800,6770,165
|
|
20240510,134800,124138370,6770,6770,6770,6770,0
|
|
20240510,134700,124138370,6770,6770,6770,6770,1
|
|
20240510,134600,124131600,6810,6810,6810,6810,0
|
|
20240510,134500,124131600,6810,6810,6810,6810,0
|
|
20240510,134400,124131600,6810,6810,6810,6810,0
|
|
20240510,134300,124131600,6810,6810,6810,6810,1
|
|
20240510,134200,124124790,6810,6810,6810,6810,0
|
|
20240510,134100,124124790,6810,6810,6810,6810,2
|
|
20240510,134000,124111170,6770,6770,6770,6770,1
|
|
20240510,133900,124104400,6810,6810,6810,6810,0
|
|
20240510,133800,124104400,6810,6810,6810,6810,0
|
|
20240510,133700,124104400,6810,6810,6810,6810,0
|
|
20240510,133600,124104400,6810,6810,6810,6810,0
|
|
20240510,133500,124104400,6810,6810,6810,6810,0
|
|
20240510,133400,124104400,6810,6810,6810,6810,0
|
|
20240510,133300,124104400,6810,6810,6810,6810,0
|
|
20240510,133200,124104400,6810,6810,6810,6810,0
|
|
20240510,133100,124104400,6810,6810,6810,6810,0
|
|
20240510,133000,124104400,6810,6800,6810,6800,32
|
|
20240510,132900,123886680,6800,6790,6800,6790,1695
|
|
20240510,132800,112365390,6790,6790,6790,6790,0
|
|
20240510,132700,112365390,6790,6790,6790,6790,0
|
|
20240510,132600,112365390,6790,6790,6790,6790,0
|
|
20240510,132500,112365390,6790,6790,6790,6790,0
|
|
20240510,132400,112365390,6790,6790,6790,6790,0
|
|
20240510,132300,112365390,6790,6790,6790,6790,0
|
|
20240510,132200,112365390,6790,6790,6790,6790,0
|
|
20240510,132100,112365390,6790,6790,6790,6790,0
|
|
20240510,132000,112365390,6790,6790,6790,6790,0
|
|
20240510,131900,112365390,6790,6790,6790,6790,0
|
|
20240510,131800,112365390,6790,6790,6790,6790,0
|
|
20240510,131700,112365390,6790,6790,6790,6790,1
|
|
20240510,131600,112358600,6790,6770,6790,6770,107
|
|
20240510,131500,111633770,6780,6780,6780,6780,0
|
|
20240510,131400,111633770,6780,6780,6780,6780,0
|
|
20240510,131300,111633770,6780,6780,6780,6780,213
|
|
20240510,131200,110189630,6790,6790,6790,6790,0
|
|
20240510,131100,110189630,6790,6790,6790,6790,0
|
|
20240510,131000,110189630,6790,6790,6790,6790,0
|
|
20240510,130900,110189630,6790,6790,6790,6790,0
|
|
20240510,130800,110189630,6790,6790,6790,6790,0
|
|
20240510,130700,110189630,6790,6790,6790,6790,0
|
|
20240510,130600,110189630,6790,6790,6790,6790,0
|
|
20240510,130500,110189630,6790,6790,6790,6790,0
|
|
20240510,130400,110189630,6790,6790,6790,6790,0
|
|
20240510,130300,110189630,6790,6790,6790,6790,0
|
|
20240510,130200,110189630,6790,6790,6790,6790,0
|
|
20240510,130100,110189630,6790,6790,6790,6790,0
|
|
20240510,130000,110189630,6790,6790,6790,6790,0
|
|
20240510,125900,110189630,6790,6790,6790,6790,0
|
|
20240510,125800,110189630,6790,6790,6790,6790,10
|
|
20240510,125700,110121730,6790,6790,6790,6790,0
|
|
20240510,125600,110121730,6790,6790,6790,6790,0
|
|
20240510,125500,110121730,6790,6790,6790,6790,0
|
|
20240510,125400,110121730,6790,6790,6790,6790,0
|
|
20240510,125300,110121730,6790,6790,6790,6790,0
|
|
20240510,125200,110121730,6790,6790,6790,6790,0
|
|
20240510,125100,110121730,6790,6790,6790,6790,0
|
|
20240510,125000,110121730,6790,6790,6790,6790,0
|
|
20240510,124900,110121730,6790,6790,6790,6790,0
|
|
20240510,124800,110121730,6790,6790,6790,6790,0
|
|
20240510,124700,110121730,6790,6790,6790,6790,0
|
|
20240510,124600,110121730,6790,6790,6790,6790,0
|
|
20240510,124500,110121730,6790,6790,6790,6790,0
|
|
20240510,124400,110121730,6790,6790,6790,6790,0
|
|
20240510,124300,110121730,6790,6790,6790,6790,0
|
|
20240510,124200,110121730,6790,6790,6790,6790,0
|
|
20240510,124100,110121730,6790,6790,6790,6790,0
|
|
20240510,124000,110121730,6790,6790,6790,6790,0
|
|
20240510,123900,110121730,6790,6790,6790,6790,0
|
|
20240510,123800,110121730,6790,6790,6790,6790,0
|
|
20240510,123700,110121730,6790,6790,6790,6790,0
|
|
20240510,123600,110121730,6790,6790,6790,6790,0
|
|
20240510,123500,110121730,6790,6790,6790,6790,0
|
|
20240510,123400,110121730,6790,6790,6790,6790,0
|
|
20240510,123300,110121730,6790,6790,6790,6790,0
|
|
20240510,123200,110121730,6790,6790,6790,6790,0
|
|
20240510,123100,110121730,6790,6790,6790,6790,0
|
|
20240510,123000,110121730,6790,6790,6790,6790,0
|
|
20240510,122900,110121730,6790,6790,6790,6790,0
|
|
20240510,122800,110121730,6790,6780,6790,6780,30
|
|
20240510,122700,109918120,6790,6790,6790,6790,0
|
|
20240510,122600,109918120,6790,6790,6790,6790,0
|
|
20240510,122500,109918120,6790,6790,6790,6790,0
|
|
20240510,122400,109918120,6790,6790,6790,6790,0
|
|
20240510,122300,109918120,6790,6790,6790,6790,0
|
|
20240510,122200,109918120,6790,6790,6790,6790,0
|
|
20240510,122100,109918120,6790,6790,6790,6790,0
|
|
20240510,122000,109918120,6790,6790,6790,6790,1
|
|
20240510,121900,109911330,6790,6790,6790,6790,0
|
|
20240510,121800,109911330,6790,6790,6790,6790,0
|
|
20240510,121700,109911330,6790,6790,6790,6790,0
|
|
20240510,121600,109911330,6790,6790,6790,6790,0
|
|
20240510,121500,109911330,6790,6790,6790,6790,0
|
|
20240510,121400,109911330,6790,6790,6790,6790,0
|
|
20240510,121300,109911330,6790,6790,6790,6790,0
|
|
20240510,121200,109911330,6790,6790,6790,6790,0
|
|
20240510,121100,109911330,6790,6790,6790,6790,0
|
|
20240510,121000,109911330,6790,6790,6790,6790,0
|
|
20240510,120900,109911330,6790,6790,6790,6790,0
|
|
20240510,120800,109911330,6790,6790,6790,6790,0
|
|
20240510,120700,109911330,6790,6790,6790,6790,0
|
|
20240510,120600,109911330,6790,6790,6790,6790,0
|
|
20240510,120500,109911330,6790,6790,6790,6790,0
|
|
20240510,120400,109911330,6790,6790,6790,6790,0
|
|
20240510,120300,109911330,6790,6790,6790,6790,0
|
|
20240510,120200,109911330,6790,6790,6790,6790,0
|
|
20240510,120100,109911330,6790,6790,6790,6790,0
|
|
20240510,120000,109911330,6790,6790,6790,6790,0
|
|
20240510,115900,109911330,6790,6790,6790,6790,0
|
|
20240510,115800,109911330,6790,6790,6790,6790,5
|
|
20240510,115700,109877380,6730,6750,6750,6730,1300
|
|
20240510,115600,101123000,6800,6800,6800,6800,0
|
|
20240510,115500,101123000,6800,6800,6800,6800,0
|
|
20240510,115400,101123000,6800,6800,6800,6800,0
|
|
20240510,115300,101123000,6800,6800,6800,6800,0
|
|
20240510,115200,101123000,6800,6800,6800,6800,0
|
|
20240510,115100,101123000,6800,6800,6800,6800,0
|
|
20240510,115000,101123000,6800,6800,6800,6800,0
|
|
20240510,114900,101123000,6800,6800,6800,6800,0
|
|
20240510,114800,101123000,6800,6800,6800,6800,0
|
|
20240510,114700,101123000,6800,6800,6800,6800,0
|
|
20240510,114600,101123000,6800,6800,6800,6800,0
|
|
20240510,114500,101123000,6800,6800,6800,6800,0
|
|
20240510,114400,101123000,6800,6800,6800,6800,0
|
|
20240510,114300,101123000,6800,6800,6800,6800,0
|
|
20240510,114200,101123000,6800,6800,6800,6800,0
|
|
20240510,114100,101123000,6800,6790,6800,6790,101
|
|
20240510,114000,100436250,6800,6800,6800,6800,0
|
|
20240510,113900,100436250,6800,6800,6800,6800,0
|
|
20240510,113800,100436250,6800,6800,6800,6800,0
|
|
20240510,113700,100436250,6800,6800,6800,6800,0
|
|
20240510,113600,100436250,6800,6800,6800,6800,0
|
|
20240510,113500,100436250,6800,6800,6800,6800,0
|
|
20240510,113400,100436250,6800,6800,6800,6800,0
|
|
20240510,113300,100436250,6800,6800,6800,6800,0
|
|
20240510,113200,100436250,6800,6800,6800,6800,0
|
|
20240510,113100,100436250,6800,6800,6800,6800,0
|
|
20240510,113000,100436250,6800,6800,6800,6800,0
|
|
20240510,112900,100436250,6800,6780,6800,6780,200
|
|
20240510,112800,99077330,6780,6780,6780,6780,50
|
|
20240510,112700,98738330,6780,6780,6780,6780,0
|
|
20240510,112600,98738330,6780,6770,6780,6770,4
|
|
20240510,112500,98711240,6770,6760,6770,6760,600
|
|
20240510,112400,94649270,6760,6760,6760,6760,1
|
|
20240510,112300,94642510,6730,6730,6730,6730,7
|
|
20240510,112200,94595400,6760,6760,6760,6760,0
|
|
20240510,112100,94595400,6760,6760,6760,6760,0
|
|
20240510,112000,94595400,6760,6760,6760,6760,0
|
|
20240510,111900,94595400,6760,6760,6760,6760,0
|
|
20240510,111800,94595400,6760,6760,6760,6760,10
|
|
20240510,111700,94527800,6800,6800,6800,6800,0
|
|
20240510,111600,94527800,6800,6800,6800,6800,0
|
|
20240510,111500,94527800,6800,6800,6800,6800,0
|
|
20240510,111400,94527800,6800,6800,6800,6800,0
|
|
20240510,111300,94527800,6800,6800,6800,6800,0
|
|
20240510,111200,94527800,6800,6800,6800,6800,0
|
|
20240510,111100,94527800,6800,6800,6800,6800,0
|
|
20240510,111000,94527800,6800,6800,6800,6800,0
|
|
20240510,110900,94527800,6800,6800,6800,6800,0
|
|
20240510,110800,94527800,6800,6800,6800,6800,0
|
|
20240510,110700,94527800,6800,6800,6800,6800,0
|
|
20240510,110600,94527800,6800,6800,6800,6800,0
|
|
20240510,110500,94527800,6800,6800,6800,6800,0
|
|
20240510,110400,94527800,6800,6800,6800,6800,4
|
|
20240510,110300,94500600,6730,6730,6730,6730,0
|
|
20240510,110200,94500600,6730,6770,6770,6730,33
|
|
20240510,110100,94277910,6770,6740,6770,6740,985
|
|
20240510,110000,87618340,6740,6740,6740,6740,0
|
|
20240510,105900,87618340,6740,6740,6740,6740,0
|
|
20240510,105800,87618340,6740,6740,6740,6740,0
|
|
20240510,105700,87618340,6740,6740,6740,6740,0
|
|
20240510,105600,87618340,6740,6740,6740,6740,0
|
|
20240510,105500,87618340,6740,6740,6740,6740,0
|
|
20240510,105400,87618340,6740,6740,6740,6740,0
|
|
20240510,105300,87618340,6740,6740,6740,6740,0
|
|
20240510,105200,87618340,6740,6740,6740,6740,0
|
|
20240510,105100,87618340,6740,6740,6740,6740,0
|
|
20240510,105000,87618340,6740,6740,6740,6740,0
|
|
20240510,104900,87618340,6740,6740,6740,6740,0
|
|
20240510,104800,87618340,6740,6740,6740,6740,0
|
|
20240510,104700,87618340,6740,6740,6740,6740,0
|
|
20240510,104600,87618340,6740,6740,6740,6740,0
|
|
20240510,104500,87618340,6740,6740,6740,6740,0
|
|
20240510,104400,87618340,6740,6740,6740,6740,0
|
|
20240510,104300,87618340,6740,6740,6740,6740,0
|
|
20240510,104200,87618340,6740,6710,6740,6710,306
|
|
20240510,104100,85555930,6710,6710,6710,6710,1
|
|
20240510,104000,85549220,6740,6740,6740,6740,50
|
|
20240510,103900,85212220,6740,6740,6740,6740,0
|
|
20240510,103800,85212220,6740,6740,6740,6740,0
|
|
20240510,103700,85212220,6740,6740,6740,6740,0
|
|
20240510,103600,85212220,6740,6740,6740,6740,0
|
|
20240510,103500,85212220,6740,6740,6740,6740,0
|
|
20240510,103400,85212220,6740,6740,6740,6740,0
|
|
20240510,103300,85212220,6740,6730,6740,6730,7
|
|
20240510,103200,85165050,6700,6710,6710,6700,495
|
|
20240510,103100,81846310,6740,6740,6740,6740,0
|
|
20240510,103000,81846310,6740,6740,6740,6740,0
|
|
20240510,102900,81846310,6740,6740,6740,6740,0
|
|
20240510,102800,81846310,6740,6730,6740,6730,7
|
|
20240510,102700,81799140,6710,6710,6710,6710,0
|
|
20240510,102600,81799140,6710,6720,6720,6710,700
|
|
20240510,102500,77101230,6740,6740,6740,6740,0
|
|
20240510,102400,77101230,6740,6740,6740,6740,0
|
|
20240510,102300,77101230,6740,6740,6740,6740,0
|
|
20240510,102200,77101230,6740,6740,6740,6740,4
|
|
20240510,102100,77074270,6720,6720,6720,6720,50
|
|
20240510,102000,76738270,6740,6720,6740,6720,34
|
|
20240510,101900,76509130,6750,6750,6750,6750,0
|
|
20240510,101800,76509130,6750,6750,6750,6750,0
|
|
20240510,101700,76509130,6750,6750,6750,6750,0
|
|
20240510,101600,76509130,6750,6750,6750,6750,0
|
|
20240510,101500,76509130,6750,6750,6750,6750,5
|
|
20240510,101400,76475380,6720,6740,6740,6720,1710
|
|
20240510,101300,64966270,6780,6780,6780,6780,0
|
|
20240510,101200,64966270,6780,6780,6780,6780,0
|
|
20240510,101100,64966270,6780,6780,6780,6780,0
|
|
20240510,101000,64966270,6780,6780,6780,6780,245
|
|
20240510,100900,63305170,6750,6750,6750,6750,0
|
|
20240510,100800,63305170,6750,6750,6750,6750,104
|
|
20240510,100700,62603170,6750,6770,6770,6750,1592
|
|
20240510,100600,51848850,6770,6790,6790,6770,251
|
|
20240510,100500,50149140,6790,6790,6790,6790,2
|
|
20240510,100400,50135560,6800,6800,6800,6800,1
|
|
20240510,100300,50128760,6800,6800,6800,6800,1
|
|
20240510,100200,50121960,6800,6820,6820,6800,7
|
|
20240510,100100,50074340,6820,6820,6820,6820,0
|
|
20240510,100000,50074340,6820,6820,6820,6820,1
|
|
20240510,095900,50067520,6820,6820,6820,6820,0
|
|
20240510,095800,50067520,6820,6820,6820,6820,0
|
|
20240510,095700,50067520,6820,6820,6820,6820,2
|
|
20240510,095600,50053880,6820,6820,6820,6820,0
|
|
20240510,095500,50053880,6820,6820,6820,6820,0
|
|
20240510,095400,50053880,6820,6790,6820,6790,3
|
|
20240510,095300,50033480,6780,6790,6790,6780,11
|
|
20240510,095200,49958810,6830,6830,6830,6830,1
|
|
20240510,095100,49951980,6790,6790,6790,6790,13
|
|
20240510,095000,49863710,6790,6790,6790,6790,2690
|
|
20240510,094900,31598610,6820,6820,6820,6820,0
|
|
20240510,094800,31598610,6820,6810,6820,6810,4
|
|
20240510,094700,31571340,6790,6810,6810,6790,140
|
|
20240510,094600,30620610,6820,6820,6820,6820,3
|
|
20240510,094500,30600150,6820,6820,6820,6820,0
|
|
20240510,094400,30600150,6820,6810,6820,6810,5
|
|
20240510,094300,30566060,6830,6830,6830,6830,0
|
|
20240510,094200,30566060,6830,6830,6830,6830,0
|
|
20240510,094100,30566060,6830,6830,6830,6830,0
|
|
20240510,094000,30566060,6830,6830,6830,6830,0
|
|
20240510,093900,30566060,6830,6830,6830,6830,0
|
|
20240510,093800,30566060,6830,6830,6830,6830,0
|
|
20240510,093700,30566060,6830,6830,6830,6830,0
|
|
20240510,093600,30566060,6830,6830,6830,6830,6
|
|
20240510,093500,30525080,6800,6800,6800,6800,550
|
|
20240510,093400,26785080,6840,6840,6840,6840,0
|
|
20240510,093300,26785080,6840,6830,6840,6830,86
|
|
20240510,093200,26197690,6840,6840,6840,6840,0
|
|
20240510,093100,26197690,6840,6840,6840,6840,0
|
|
20240510,093000,26197690,6840,6840,6840,6840,0
|
|
20240510,092900,26197690,6840,6840,6840,6840,0
|
|
20240510,092800,26197690,6840,6840,6840,6840,0
|
|
20240510,092700,26197690,6840,6840,6840,6840,0
|
|
20240510,092600,26197690,6840,6840,6840,6840,0
|
|
20240510,092500,26197690,6840,6840,6840,6840,45
|
|
20240510,092400,25889890,6840,6840,6840,6840,2
|
|
20240510,092300,25876210,6820,6810,6820,6810,363
|
|
20240510,092200,23403680,6810,6810,6810,6810,299
|
|
20240510,092100,21367490,6820,6840,6840,6820,224
|
|
20240510,092000,19835730,6830,6830,6830,6830,0
|
|
20240510,091900,19835730,6830,6830,6830,6830,140
|
|
20240510,091800,18879530,6830,6830,6830,6830,100
|
|
20240510,091700,18196530,6850,6850,6850,6850,6
|
|
20240510,091600,18155430,6840,6830,6840,6830,1580
|
|
20240510,091500,7348530,6830,6830,6830,6830,5
|
|
20240510,091400,7314380,6820,6820,6820,6820,10
|
|
20240510,091300,7246180,6840,6840,6840,6840,0
|
|
20240510,091200,7246180,6840,6840,6840,6840,0
|
|
20240510,091100,7246180,6840,6840,6840,6840,0
|
|
20240510,091000,7246180,6840,6840,6840,6840,99
|
|
20240510,090900,6569020,6840,6840,6840,6840,0
|
|
20240510,090800,6569020,6840,6830,6840,6830,624
|
|
20240510,090700,2304140,6830,6830,6830,6830,0
|
|
20240510,090600,2304140,6830,6830,6830,6830,0
|
|
20240510,090500,2304140,6830,6810,6830,6810,60
|
|
20240510,090400,1894940,6800,6800,6800,6800,101
|
|
20240510,090300,1208140,6830,6830,6830,6830,0
|
|
20240510,090200,1208140,6830,6830,6830,6830,12
|
|
20240510,090100,1126180,6850,6850,6850,6850,6
|
|
20240510,090000,1085080,6720,6750,6850,6720,161
|