670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,200700,121132200,9410,9410,9410,9410,414
|
|
20240510,200600,121132200,9410,9410,9410,9410,0
|
|
20240510,200500,121132200,9410,9410,9410,9410,0
|
|
20240510,200400,121132200,9410,9410,9410,9410,0
|
|
20240510,200300,121132200,9410,9410,9410,9410,0
|
|
20240510,200200,121132200,9410,9410,9410,9410,0
|
|
20240510,200100,121132200,9410,9410,9410,9410,0
|
|
20240510,200000,121132200,9410,9410,9410,9410,0
|
|
20240510,195900,121132200,9410,9410,9410,9410,0
|
|
20240510,195800,121132200,9410,9410,9410,9410,0
|
|
20240510,195700,121132200,9410,9410,9410,9410,0
|
|
20240510,195600,121132200,9410,9410,9410,9410,0
|
|
20240510,195500,121132200,9410,9410,9410,9410,0
|
|
20240510,195400,121132200,9410,9410,9410,9410,0
|
|
20240510,195300,121132200,9410,9410,9410,9410,0
|
|
20240510,195200,121132200,9410,9410,9410,9410,0
|
|
20240510,195100,121132200,9410,9410,9410,9410,0
|
|
20240510,195000,121132200,9410,9410,9410,9410,0
|
|
20240510,194900,121132200,9410,9410,9410,9410,0
|
|
20240510,194800,121132200,9410,9410,9410,9410,0
|
|
20240510,194700,121132200,9410,9410,9410,9410,0
|
|
20240510,194600,121132200,9410,9410,9410,9410,0
|
|
20240510,194500,121132200,9410,9410,9410,9410,0
|
|
20240510,194400,121132200,9410,9410,9410,9410,0
|
|
20240510,194300,121132200,9410,9410,9410,9410,0
|
|
20240510,194200,121132200,9410,9410,9410,9410,0
|
|
20240510,194100,121132200,9410,9410,9410,9410,0
|
|
20240510,194000,121132200,9410,9410,9410,9410,0
|
|
20240510,193900,121132200,9410,9410,9410,9410,0
|
|
20240510,193800,121132200,9410,9410,9410,9410,0
|
|
20240510,193700,121132200,9410,9410,9410,9410,414
|
|
20240510,193600,121132200,9410,9410,9410,9410,0
|
|
20240510,193500,121132200,9410,9410,9410,9410,0
|
|
20240510,193400,121132200,9410,9410,9410,9410,0
|
|
20240510,193300,121132200,9410,9410,9410,9410,0
|
|
20240510,193200,121132200,9410,9410,9410,9410,0
|
|
20240510,193100,121132200,9410,9410,9410,9410,0
|
|
20240510,193000,121132200,9410,9410,9410,9410,0
|
|
20240510,192900,121132200,9410,9410,9410,9410,0
|
|
20240510,192800,121132200,9410,9410,9410,9410,0
|
|
20240510,192700,121132200,9410,9410,9410,9410,0
|
|
20240510,192600,121132200,9410,9410,9410,9410,0
|
|
20240510,192500,121132200,9410,9410,9410,9410,0
|
|
20240510,192400,121132200,9410,9410,9410,9410,0
|
|
20240510,192300,121132200,9410,9410,9410,9410,0
|
|
20240510,192200,121132200,9410,9410,9410,9410,0
|
|
20240510,192100,121132200,9410,9410,9410,9410,0
|
|
20240510,192000,121132200,9410,9410,9410,9410,0
|
|
20240510,191900,121132200,9410,9410,9410,9410,0
|
|
20240510,191800,121132200,9410,9410,9410,9410,0
|
|
20240510,191700,121132200,9410,9410,9410,9410,0
|
|
20240510,191600,121132200,9410,9410,9410,9410,0
|
|
20240510,191500,121132200,9410,9410,9410,9410,0
|
|
20240510,191400,121132200,9410,9410,9410,9410,0
|
|
20240510,191300,121132200,9410,9410,9410,9410,0
|
|
20240510,191200,121132200,9410,9410,9410,9410,0
|
|
20240510,191100,121132200,9410,9410,9410,9410,0
|
|
20240510,191000,121132200,9410,9410,9410,9410,0
|
|
20240510,190900,121132200,9410,9410,9410,9410,0
|
|
20240510,190800,121132200,9410,9410,9410,9410,0
|
|
20240510,190700,121132200,9410,9410,9410,9410,414
|
|
20240510,190600,121132200,9410,9410,9410,9410,0
|
|
20240510,190500,121132200,9410,9410,9410,9410,0
|
|
20240510,190400,121132200,9410,9410,9410,9410,0
|
|
20240510,190300,121132200,9410,9410,9410,9410,0
|
|
20240510,190200,121132200,9410,9410,9410,9410,0
|
|
20240510,190100,121132200,9410,9410,9410,9410,0
|
|
20240510,190000,121132200,9410,9410,9410,9410,0
|
|
20240510,185900,121132200,9410,9410,9410,9410,0
|
|
20240510,185800,121132200,9410,9410,9410,9410,0
|
|
20240510,185700,121132200,9410,9410,9410,9410,0
|
|
20240510,185600,121132200,9410,9410,9410,9410,0
|
|
20240510,185500,121132200,9410,9410,9410,9410,0
|
|
20240510,185400,121132200,9410,9410,9410,9410,0
|
|
20240510,185300,121132200,9410,9410,9410,9410,0
|
|
20240510,185200,121132200,9410,9410,9410,9410,0
|
|
20240510,185100,121132200,9410,9410,9410,9410,0
|
|
20240510,185000,121132200,9410,9410,9410,9410,0
|
|
20240510,184900,121132200,9410,9410,9410,9410,0
|
|
20240510,184800,121132200,9410,9410,9410,9410,0
|
|
20240510,184700,121132200,9410,9410,9410,9410,0
|
|
20240510,184600,121132200,9410,9410,9410,9410,0
|
|
20240510,184500,121132200,9410,9410,9410,9410,0
|
|
20240510,184400,121132200,9410,9410,9410,9410,0
|
|
20240510,184300,121132200,9410,9410,9410,9410,0
|
|
20240510,184200,121132200,9410,9410,9410,9410,0
|
|
20240510,184100,121132200,9410,9410,9410,9410,0
|
|
20240510,184000,121132200,9410,9410,9410,9410,0
|
|
20240510,183900,121132200,9410,9410,9410,9410,0
|
|
20240510,183800,121132200,9410,9410,9410,9410,0
|
|
20240510,183700,121132200,9410,9410,9410,9410,414
|
|
20240510,183600,121132200,9410,9410,9410,9410,0
|
|
20240510,183500,121132200,9410,9410,9410,9410,0
|
|
20240510,183400,121132200,9410,9410,9410,9410,0
|
|
20240510,183300,121132200,9410,9410,9410,9410,0
|
|
20240510,183200,121132200,9410,9410,9410,9410,0
|
|
20240510,183100,121132200,9410,9410,9410,9410,0
|
|
20240510,183000,121132200,9410,9410,9410,9410,0
|
|
20240510,182900,121132200,9410,9410,9410,9410,0
|
|
20240510,182800,121132200,9410,9410,9410,9410,0
|
|
20240510,182700,121132200,9410,9410,9410,9410,0
|
|
20240510,182600,121132200,9410,9410,9410,9410,0
|
|
20240510,182500,121132200,9410,9410,9410,9410,0
|
|
20240510,182400,121132200,9410,9410,9410,9410,0
|
|
20240510,182300,121132200,9410,9410,9410,9410,0
|
|
20240510,182200,121132200,9410,9410,9410,9410,0
|
|
20240510,182100,121132200,9410,9410,9410,9410,0
|
|
20240510,182000,121132200,9410,9410,9410,9410,0
|
|
20240510,181900,121132200,9410,9410,9410,9410,0
|
|
20240510,181800,121132200,9410,9410,9410,9410,0
|
|
20240510,181700,121132200,9410,9410,9410,9410,0
|
|
20240510,181600,121132200,9410,9410,9410,9410,0
|
|
20240510,181500,121132200,9410,9410,9410,9410,0
|
|
20240510,181400,121132200,9410,9410,9410,9410,0
|
|
20240510,181300,121132200,9410,9410,9410,9410,0
|
|
20240510,181200,121132200,9410,9410,9410,9410,0
|
|
20240510,181100,121132200,9410,9410,9410,9410,0
|
|
20240510,181000,121132200,9410,9410,9410,9410,0
|
|
20240510,180900,121132200,9410,9410,9410,9410,0
|
|
20240510,180800,121132200,9410,9410,9410,9410,0
|
|
20240510,180700,121132200,9410,9410,9410,9410,414
|
|
20240510,180600,121132200,9410,9410,9410,9410,0
|
|
20240510,180500,121132200,9410,9410,9410,9410,0
|
|
20240510,180400,121132200,9410,9410,9410,9410,0
|
|
20240510,180300,121132200,9410,9410,9410,9410,0
|
|
20240510,180200,121132200,9410,9410,9410,9410,0
|
|
20240510,180100,121132200,9410,9410,9410,9410,0
|
|
20240510,180000,121132200,9410,9410,9410,9410,0
|
|
20240510,175900,121132200,9410,9410,9410,9410,0
|
|
20240510,175800,121132200,9410,9410,9410,9410,0
|
|
20240510,175700,121132200,9410,9410,9410,9410,0
|
|
20240510,175600,121132200,9410,9410,9410,9410,0
|
|
20240510,175500,121132200,9410,9410,9410,9410,0
|
|
20240510,175400,121132200,9410,9410,9410,9410,0
|
|
20240510,175300,121132200,9410,9410,9410,9410,0
|
|
20240510,175200,121132200,9410,9410,9410,9410,0
|
|
20240510,175100,121132200,9410,9410,9410,9410,0
|
|
20240510,175000,121132200,9410,9410,9410,9410,0
|
|
20240510,174900,121132200,9410,9410,9410,9410,0
|
|
20240510,174800,121132200,9410,9410,9410,9410,0
|
|
20240510,174700,121132200,9410,9410,9410,9410,0
|
|
20240510,174600,121132200,9410,9410,9410,9410,0
|
|
20240510,174500,121132200,9410,9410,9410,9410,0
|
|
20240510,174400,121132200,9410,9410,9410,9410,0
|
|
20240510,174300,121132200,9410,9410,9410,9410,0
|
|
20240510,174200,121132200,9410,9410,9410,9410,0
|
|
20240510,174100,121132200,9410,9410,9410,9410,0
|
|
20240510,174000,121132200,9410,9410,9410,9410,0
|
|
20240510,173900,121132200,9410,9410,9410,9410,0
|
|
20240510,173800,121132200,9410,9410,9410,9410,0
|
|
20240510,173700,121132200,9410,9410,9410,9410,414
|
|
20240510,173600,121132200,9410,9410,9410,9410,0
|
|
20240510,173500,121132200,9410,9410,9410,9410,0
|
|
20240510,173400,121132200,9410,9410,9410,9410,0
|
|
20240510,173300,121132200,9410,9410,9410,9410,0
|
|
20240510,173200,121132200,9410,9410,9410,9410,0
|
|
20240510,173100,121132200,9410,9410,9410,9410,0
|
|
20240510,173000,121132200,9410,9410,9410,9410,0
|
|
20240510,172900,121132200,9410,9410,9410,9410,0
|
|
20240510,172800,121132200,9410,9410,9410,9410,0
|
|
20240510,172700,121132200,9410,9410,9410,9410,0
|
|
20240510,172600,121132200,9410,9410,9410,9410,0
|
|
20240510,172500,121132200,9410,9410,9410,9410,0
|
|
20240510,172400,121132200,9410,9410,9410,9410,0
|
|
20240510,172300,121132200,9410,9410,9410,9410,0
|
|
20240510,172200,121132200,9410,9410,9410,9410,0
|
|
20240510,172100,121132200,9410,9410,9410,9410,0
|
|
20240510,172000,121132200,9410,9410,9410,9410,0
|
|
20240510,171900,121132200,9410,9410,9410,9410,0
|
|
20240510,171800,121132200,9410,9410,9410,9410,0
|
|
20240510,171700,121132200,9410,9410,9410,9410,0
|
|
20240510,171600,121132200,9410,9410,9410,9410,0
|
|
20240510,171500,121132200,9410,9410,9410,9410,0
|
|
20240510,171400,121132200,9410,9410,9410,9410,0
|
|
20240510,171300,121132200,9410,9410,9410,9410,0
|
|
20240510,171200,121132200,9410,9410,9410,9410,0
|
|
20240510,171100,121132200,9410,9410,9410,9410,0
|
|
20240510,171000,121132200,9410,9410,9410,9410,0
|
|
20240510,170900,121132200,9410,9410,9410,9410,0
|
|
20240510,170800,121132200,9410,9410,9410,9410,0
|
|
20240510,170700,121132200,9410,9410,9410,9410,414
|
|
20240510,170600,121132200,9410,9410,9410,9410,0
|
|
20240510,170500,121132200,9410,9410,9410,9410,0
|
|
20240510,170400,121132200,9410,9410,9410,9410,0
|
|
20240510,170300,121132200,9410,9410,9410,9410,0
|
|
20240510,170200,121132200,9410,9410,9410,9410,0
|
|
20240510,170100,121132200,9410,9410,9410,9410,0
|
|
20240510,170000,121132200,9410,9410,9410,9410,0
|
|
20240510,165900,121132200,9410,9410,9410,9410,0
|
|
20240510,165800,121132200,9410,9410,9410,9410,0
|
|
20240510,165700,121132200,9410,9410,9410,9410,0
|
|
20240510,165600,121132200,9410,9410,9410,9410,0
|
|
20240510,165500,121132200,9410,9410,9410,9410,0
|
|
20240510,165400,121132200,9410,9410,9410,9410,0
|
|
20240510,165300,121132200,9410,9410,9410,9410,0
|
|
20240510,165200,121132200,9410,9410,9410,9410,0
|
|
20240510,165100,121132200,9410,9410,9410,9410,0
|
|
20240510,165000,121132200,9410,9410,9410,9410,0
|
|
20240510,164900,121132200,9410,9410,9410,9410,0
|
|
20240510,164800,121132200,9410,9410,9410,9410,0
|
|
20240510,164700,121132200,9410,9410,9410,9410,0
|
|
20240510,164600,121132200,9410,9410,9410,9410,0
|
|
20240510,164500,121132200,9410,9410,9410,9410,0
|
|
20240510,164400,121132200,9410,9410,9410,9410,0
|
|
20240510,164300,121132200,9410,9410,9410,9410,0
|
|
20240510,164200,121132200,9410,9410,9410,9410,0
|
|
20240510,164100,121132200,9410,9410,9410,9410,0
|
|
20240510,164000,121132200,9410,9410,9410,9410,0
|
|
20240510,163900,121132200,9410,9410,9410,9410,0
|
|
20240510,163800,121132200,9410,9410,9410,9410,0
|
|
20240510,163700,121132200,9410,9410,9410,9410,414
|
|
20240510,163600,121132200,9410,9410,9410,9410,0
|
|
20240510,163500,121132200,9410,9410,9410,9410,0
|
|
20240510,163400,121132200,9410,9410,9410,9410,0
|
|
20240510,163300,121132200,9410,9410,9410,9410,0
|
|
20240510,163200,121132200,9410,9410,9410,9410,0
|
|
20240510,163100,121132200,9410,9410,9410,9410,0
|
|
20240510,163000,121132200,9410,9410,9410,9410,0
|
|
20240510,162900,121132200,9410,9410,9410,9410,0
|
|
20240510,162800,121132200,9410,9410,9410,9410,0
|
|
20240510,162700,121132200,9410,9410,9410,9410,0
|
|
20240510,162600,121132200,9410,9410,9410,9410,0
|
|
20240510,162500,121132200,9410,9410,9410,9410,0
|
|
20240510,162400,121132200,9410,9410,9410,9410,0
|
|
20240510,162300,121132200,9410,9410,9410,9410,0
|
|
20240510,162200,121132200,9410,9410,9410,9410,0
|
|
20240510,162100,121132200,9410,9410,9410,9410,0
|
|
20240510,162000,121132200,9410,9410,9410,9410,0
|
|
20240510,161900,121132200,9410,9410,9410,9410,0
|
|
20240510,161800,121132200,9410,9410,9410,9410,0
|
|
20240510,161700,121132200,9410,9410,9410,9410,0
|
|
20240510,161600,121132200,9410,9410,9410,9410,0
|
|
20240510,161500,121132200,9410,9410,9410,9410,0
|
|
20240510,161400,121132200,9410,9410,9410,9410,0
|
|
20240510,161300,121132200,9410,9410,9410,9410,0
|
|
20240510,161200,121132200,9410,9410,9410,9410,0
|
|
20240510,161100,121132200,9410,9410,9410,9410,0
|
|
20240510,161000,121132200,9410,9410,9410,9410,0
|
|
20240510,160900,121132200,9410,9410,9410,9410,0
|
|
20240510,160800,121132200,9410,9410,9410,9410,0
|
|
20240510,160700,121132200,9410,9410,9410,9410,414
|
|
20240510,160600,121132200,9410,9410,9410,9410,0
|
|
20240510,160500,121132200,9410,9410,9410,9410,0
|
|
20240510,160400,121132200,9410,9410,9410,9410,0
|
|
20240510,160300,121132200,9410,9410,9410,9410,0
|
|
20240510,160200,121132200,9410,9410,9410,9410,0
|
|
20240510,160100,121132200,9410,9410,9410,9410,0
|
|
20240510,160000,121132200,9410,9410,9410,9410,0
|
|
20240510,155900,121132200,9410,9410,9410,9410,0
|
|
20240510,155800,121132200,9410,9410,9410,9410,0
|
|
20240510,155700,121132200,9410,9410,9410,9410,0
|
|
20240510,155600,121132200,9410,9410,9410,9410,0
|
|
20240510,155500,121132200,9410,9410,9410,9410,0
|
|
20240510,155400,121132200,9410,9410,9410,9410,0
|
|
20240510,155300,121132200,9410,9410,9410,9410,0
|
|
20240510,155200,121132200,9410,9410,9410,9410,0
|
|
20240510,155100,121132200,9410,9410,9410,9410,0
|
|
20240510,155000,121132200,9410,9410,9410,9410,0
|
|
20240510,154900,121132200,9410,9410,9410,9410,0
|
|
20240510,154800,121132200,9410,9410,9410,9410,0
|
|
20240510,154700,121132200,9410,9410,9410,9410,0
|
|
20240510,154600,121132200,9410,9410,9410,9410,0
|
|
20240510,154500,121132200,9410,9410,9410,9410,0
|
|
20240510,154400,121132200,9410,9410,9410,9410,0
|
|
20240510,154300,121132200,9410,9410,9410,9410,0
|
|
20240510,154200,121132200,9410,9410,9410,9410,0
|
|
20240510,154100,121132200,9410,9410,9410,9410,0
|
|
20240510,154000,121132200,9410,9410,9410,9410,0
|
|
20240510,153900,121132200,9410,9410,9410,9410,0
|
|
20240510,153800,121132200,9410,9410,9410,9410,0
|
|
20240510,153700,121132200,9410,9410,9410,9410,414
|
|
20240510,153600,121132200,9410,9410,9410,9410,0
|
|
20240510,153500,121132200,9410,9410,9410,9410,0
|
|
20240510,153400,121132200,9410,9410,9410,9410,0
|
|
20240510,153300,121132200,9410,9410,9410,9410,0
|
|
20240510,153200,121132200,9410,9410,9410,9410,0
|
|
20240510,153100,121132200,9410,9410,9410,9410,0
|
|
20240510,153000,121132200,9410,9410,9410,9410,414
|
|
20240510,152900,117236460,9410,9410,9410,9410,0
|
|
20240510,152800,117236460,9410,9410,9410,9410,0
|
|
20240510,152700,117236460,9410,9410,9410,9410,0
|
|
20240510,152600,117236460,9410,9410,9410,9410,0
|
|
20240510,152500,117236460,9410,9410,9410,9410,0
|
|
20240510,152400,117236460,9410,9410,9410,9410,0
|
|
20240510,152300,117236460,9410,9410,9410,9410,0
|
|
20240510,152200,117236460,9410,9410,9410,9410,0
|
|
20240510,152100,117236460,9410,9410,9410,9410,0
|
|
20240510,152000,117236460,9410,9410,9410,9410,0
|
|
20240510,151900,117236460,9410,9410,9410,9410,1
|
|
20240510,151800,117227050,9430,9430,9430,9430,0
|
|
20240510,151700,117227050,9430,9430,9430,9430,0
|
|
20240510,151600,117227050,9430,9430,9430,9420,123
|
|
20240510,151500,116067220,9440,9440,9440,9440,0
|
|
20240510,151400,116067220,9440,9370,9440,9370,369
|
|
20240510,151300,112597850,9390,9390,9390,9390,2
|
|
20240510,151200,112579070,9390,9390,9390,9390,0
|
|
20240510,151100,112579070,9390,9390,9390,9390,0
|
|
20240510,151000,112579070,9390,9380,9390,9380,520
|
|
20240510,150900,107700190,9380,9380,9380,9380,0
|
|
20240510,150800,107700190,9380,9380,9380,9380,0
|
|
20240510,150700,107700190,9380,9380,9380,9380,1
|
|
20240510,150600,107690810,9360,9370,9370,9360,28
|
|
20240510,150500,107428630,9370,9370,9370,9370,9
|
|
20240510,150400,107344300,9390,9390,9390,9390,0
|
|
20240510,150300,107344300,9390,9390,9390,9390,0
|
|
20240510,150200,107344300,9390,9390,9390,9390,0
|
|
20240510,150100,107344300,9390,9390,9390,9390,0
|
|
20240510,150000,107344300,9390,9390,9390,9390,0
|
|
20240510,145900,107344300,9390,9390,9390,9390,0
|
|
20240510,145800,107344300,9390,9390,9390,9390,0
|
|
20240510,145700,107344300,9390,9390,9390,9390,100
|
|
20240510,145600,106405300,9390,9390,9390,9390,0
|
|
20240510,145500,106405300,9390,9390,9390,9390,0
|
|
20240510,145400,106405300,9390,9390,9390,9390,0
|
|
20240510,145300,106405300,9390,9390,9390,9390,0
|
|
20240510,145200,106405300,9390,9390,9390,9390,0
|
|
20240510,145100,106405300,9390,9390,9390,9390,0
|
|
20240510,145000,106405300,9390,9390,9390,9390,0
|
|
20240510,144900,106405300,9390,9390,9390,9390,0
|
|
20240510,144800,106405300,9390,9390,9390,9390,0
|
|
20240510,144700,106405300,9390,9390,9390,9390,0
|
|
20240510,144600,106405300,9390,9390,9390,9390,0
|
|
20240510,144500,106405300,9390,9370,9390,9370,3
|
|
20240510,144400,106377170,9370,9370,9370,9370,0
|
|
20240510,144300,106377170,9370,9370,9370,9370,200
|
|
20240510,144200,104503170,9370,9380,9380,9370,348
|
|
20240510,144100,101242400,9400,9400,9400,9400,1
|
|
20240510,144000,101233000,9410,9410,9410,9410,0
|
|
20240510,143900,101233000,9410,9410,9410,9410,0
|
|
20240510,143800,101233000,9410,9410,9410,9410,0
|
|
20240510,143700,101233000,9410,9410,9410,9410,0
|
|
20240510,143600,101233000,9410,9410,9410,9410,0
|
|
20240510,143500,101233000,9410,9410,9410,9410,0
|
|
20240510,143400,101233000,9410,9410,9410,9410,0
|
|
20240510,143300,101233000,9410,9410,9410,9410,0
|
|
20240510,143200,101233000,9410,9410,9410,9410,0
|
|
20240510,143100,101233000,9410,9410,9410,9410,50
|
|
20240510,143000,100762500,9440,9440,9440,9440,0
|
|
20240510,142900,100762500,9440,9440,9440,9440,0
|
|
20240510,142800,100762500,9440,9440,9440,9440,0
|
|
20240510,142700,100762500,9440,9440,9440,9440,0
|
|
20240510,142600,100762500,9440,9440,9440,9440,0
|
|
20240510,142500,100762500,9440,9440,9440,9440,0
|
|
20240510,142400,100762500,9440,9440,9440,9440,0
|
|
20240510,142300,100762500,9440,9440,9440,9440,0
|
|
20240510,142200,100762500,9440,9440,9440,9440,0
|
|
20240510,142100,100762500,9440,9440,9440,9440,0
|
|
20240510,142000,100762500,9440,9440,9440,9440,0
|
|
20240510,141900,100762500,9440,9390,9440,9390,500
|
|
20240510,141800,96058420,9380,9380,9380,9380,0
|
|
20240510,141700,96058420,9380,9380,9380,9380,15
|
|
20240510,141600,95917720,9380,9380,9380,9380,0
|
|
20240510,141500,95917720,9380,9380,9380,9380,0
|
|
20240510,141400,95917720,9380,9380,9380,9380,0
|
|
20240510,141300,95917720,9380,9380,9380,9380,0
|
|
20240510,141200,95917720,9380,9380,9380,9380,0
|
|
20240510,141100,95917720,9380,9380,9380,9380,0
|
|
20240510,141000,95917720,9380,9380,9380,9380,3
|
|
20240510,140900,95889580,9390,9390,9390,9390,0
|
|
20240510,140800,95889580,9390,9390,9390,9390,0
|
|
20240510,140700,95889580,9390,9390,9390,9390,0
|
|
20240510,140600,95889580,9390,9390,9390,9390,0
|
|
20240510,140500,95889580,9390,9390,9390,9390,0
|
|
20240510,140400,95889580,9390,9390,9390,9390,0
|
|
20240510,140300,95889580,9390,9390,9390,9390,5
|
|
20240510,140200,95842630,9370,9370,9370,9370,0
|
|
20240510,140100,95842630,9370,9370,9370,9370,0
|
|
20240510,140000,95842630,9370,9370,9370,9370,0
|
|
20240510,135900,95842630,9370,9370,9370,9370,0
|
|
20240510,135800,95842630,9370,9370,9370,9370,0
|
|
20240510,135700,95842630,9370,9370,9370,9370,0
|
|
20240510,135600,95842630,9370,9370,9370,9370,0
|
|
20240510,135500,95842630,9370,9370,9370,9370,149
|
|
20240510,135400,94446500,9370,9370,9370,9370,0
|
|
20240510,135300,94446500,9370,9370,9370,9370,0
|
|
20240510,135200,94446500,9370,9370,9370,9370,0
|
|
20240510,135100,94446500,9370,9370,9370,9370,5
|
|
20240510,135000,94399650,9380,9380,9380,9380,0
|
|
20240510,134900,94399650,9380,9380,9380,9380,151
|
|
20240510,134800,92983270,9380,9380,9380,9380,0
|
|
20240510,134700,92983270,9380,9380,9380,9380,201
|
|
20240510,134600,91097890,9390,9390,9390,9390,0
|
|
20240510,134500,91097890,9390,9390,9390,9390,0
|
|
20240510,134400,91097890,9390,9390,9390,9390,100
|
|
20240510,134300,90158890,9380,9380,9380,9380,1
|
|
20240510,134200,90149510,9390,9390,9390,9390,10
|
|
20240510,134100,90055610,9380,9380,9380,9380,0
|
|
20240510,134000,90055610,9380,9380,9380,9380,0
|
|
20240510,133900,90055610,9380,9380,9380,9380,0
|
|
20240510,133800,90055610,9380,9380,9380,9380,62
|
|
20240510,133700,89474050,9380,9380,9380,9380,1
|
|
20240510,133600,89464670,9400,9400,9400,9380,108
|
|
20240510,133500,88451590,9390,9390,9390,9390,0
|
|
20240510,133400,88451590,9390,9390,9390,9390,0
|
|
20240510,133300,88451590,9390,9390,9390,9390,2
|
|
20240510,133200,88432810,9390,9390,9390,9390,0
|
|
20240510,133100,88432810,9390,9390,9390,9390,5
|
|
20240510,133000,88385860,9390,9390,9390,9390,0
|
|
20240510,132900,88385860,9390,9390,9390,9390,0
|
|
20240510,132800,88385860,9390,9390,9390,9390,0
|
|
20240510,132700,88385860,9390,9390,9390,9390,115
|
|
20240510,132600,87306010,9380,9380,9380,9380,0
|
|
20240510,132500,87306010,9380,9380,9380,9380,0
|
|
20240510,132400,87306010,9380,9380,9380,9380,0
|
|
20240510,132300,87306010,9380,9380,9380,9380,0
|
|
20240510,132200,87306010,9380,9380,9380,9380,0
|
|
20240510,132100,87306010,9380,9380,9380,9380,0
|
|
20240510,132000,87306010,9380,9380,9380,9380,0
|
|
20240510,131900,87306010,9380,9380,9380,9380,0
|
|
20240510,131800,87306010,9380,9380,9380,9380,0
|
|
20240510,131700,87306010,9380,9380,9380,9380,0
|
|
20240510,131600,87306010,9380,9380,9380,9380,0
|
|
20240510,131500,87306010,9380,9380,9380,9380,0
|
|
20240510,131400,87306010,9380,9380,9380,9380,0
|
|
20240510,131300,87306010,9380,9380,9380,9380,0
|
|
20240510,131200,87306010,9380,9380,9380,9380,0
|
|
20240510,131100,87306010,9380,9380,9380,9380,0
|
|
20240510,131000,87306010,9380,9380,9380,9380,0
|
|
20240510,130900,87306010,9380,9380,9380,9380,0
|
|
20240510,130800,87306010,9380,9380,9380,9380,0
|
|
20240510,130700,87306010,9380,9380,9380,9380,0
|
|
20240510,130600,87306010,9380,9380,9380,9380,0
|
|
20240510,130500,87306010,9380,9380,9380,9380,0
|
|
20240510,130400,87306010,9380,9380,9380,9380,0
|
|
20240510,130300,87306010,9380,9380,9380,9380,0
|
|
20240510,130200,87306010,9380,9380,9380,9380,0
|
|
20240510,130100,87306010,9380,9380,9380,9380,0
|
|
20240510,130000,87306010,9380,9380,9380,9380,6
|
|
20240510,125900,87249730,9380,9380,9380,9380,0
|
|
20240510,125800,87249730,9380,9380,9380,9380,0
|
|
20240510,125700,87249730,9380,9380,9380,9380,0
|
|
20240510,125600,87249730,9380,9380,9380,9380,6
|
|
20240510,125500,87193450,9380,9380,9380,9380,0
|
|
20240510,125400,87193450,9380,9380,9380,9380,0
|
|
20240510,125300,87193450,9380,9380,9380,9380,6
|
|
20240510,125200,87137170,9380,9380,9380,9380,0
|
|
20240510,125100,87137170,9380,9380,9380,9380,0
|
|
20240510,125000,87137170,9380,9380,9380,9380,0
|
|
20240510,124900,87137170,9380,9380,9380,9380,6
|
|
20240510,124800,87080890,9380,9380,9380,9380,0
|
|
20240510,124700,87080890,9380,9380,9380,9380,0
|
|
20240510,124600,87080890,9380,9380,9380,9380,6
|
|
20240510,124500,87024610,9380,9380,9380,9380,0
|
|
20240510,124400,87024610,9380,9380,9380,9380,0
|
|
20240510,124300,87024610,9380,9380,9380,9380,0
|
|
20240510,124200,87024610,9380,9380,9380,9380,6
|
|
20240510,124100,86968330,9380,9380,9380,9380,0
|
|
20240510,124000,86968330,9380,9380,9380,9380,0
|
|
20240510,123900,86968330,9380,9380,9380,9380,9
|
|
20240510,123800,86883910,9380,9380,9380,9380,0
|
|
20240510,123700,86883910,9380,9380,9380,9380,0
|
|
20240510,123600,86883910,9380,9380,9380,9380,0
|
|
20240510,123500,86883910,9380,9400,9400,9380,7
|
|
20240510,123400,86818230,9400,9400,9400,9400,0
|
|
20240510,123300,86818230,9400,9400,9400,9400,1
|
|
20240510,123200,86808830,9380,9380,9380,9380,6
|
|
20240510,123100,86752550,9370,9370,9370,9370,0
|
|
20240510,123000,86752550,9370,9370,9370,9370,0
|
|
20240510,122900,86752550,9370,9370,9370,9370,0
|
|
20240510,122800,86752550,9370,9370,9370,9370,50
|
|
20240510,122700,86284050,9370,9370,9370,9370,0
|
|
20240510,122600,86284050,9370,9370,9370,9370,0
|
|
20240510,122500,86284050,9370,9370,9370,9370,6
|
|
20240510,122400,86227830,9370,9370,9370,9370,0
|
|
20240510,122300,86227830,9370,9370,9370,9370,0
|
|
20240510,122200,86227830,9370,9370,9370,9370,0
|
|
20240510,122100,86227830,9370,9370,9370,9370,6
|
|
20240510,122000,86171610,9400,9400,9400,9400,0
|
|
20240510,121900,86171610,9400,9400,9400,9400,1
|
|
20240510,121800,86162210,9360,9360,9360,9360,6
|
|
20240510,121700,86106050,9390,9390,9390,9390,0
|
|
20240510,121600,86106050,9390,9390,9390,9390,0
|
|
20240510,121500,86106050,9390,9390,9390,9390,74
|
|
20240510,121400,85411190,9370,9370,9370,9370,24
|
|
20240510,121300,85186310,9370,9370,9370,9370,0
|
|
20240510,121200,85186310,9370,9370,9370,9370,0
|
|
20240510,121100,85186310,9370,9370,9370,9370,6
|
|
20240510,121000,85130090,9360,9360,9360,9360,0
|
|
20240510,120900,85130090,9360,9360,9360,9360,0
|
|
20240510,120800,85130090,9360,9360,9360,9360,0
|
|
20240510,120700,85130090,9360,9360,9360,9360,6
|
|
20240510,120600,85073930,9370,9370,9370,9370,3
|
|
20240510,120500,85045820,9360,9360,9360,9360,98
|
|
20240510,120400,84128540,9360,9360,9360,9360,100
|
|
20240510,120300,83192540,9370,9370,9370,9370,0
|
|
20240510,120200,83192540,9370,9370,9370,9370,0
|
|
20240510,120100,83192540,9370,9370,9370,9370,0
|
|
20240510,120000,83192540,9370,9370,9370,9370,5
|
|
20240510,115900,83145690,9370,9370,9370,9370,0
|
|
20240510,115800,83145690,9370,9370,9370,9370,0
|
|
20240510,115700,83145690,9370,9370,9370,9370,7
|
|
20240510,115600,83080100,9370,9370,9370,9370,11
|
|
20240510,115500,82977030,9370,9370,9370,9370,9
|
|
20240510,115400,82892700,9370,9370,9370,9370,0
|
|
20240510,115300,82892700,9370,9370,9370,9370,7
|
|
20240510,115200,82827110,9370,9370,9370,9370,0
|
|
20240510,115100,82827110,9370,9370,9370,9370,0
|
|
20240510,115000,82827110,9370,9370,9370,9370,7
|
|
20240510,114900,82761520,9360,9360,9360,9360,0
|
|
20240510,114800,82761520,9360,9360,9360,9360,0
|
|
20240510,114700,82761520,9360,9360,9360,9360,0
|
|
20240510,114600,82761520,9360,9360,9360,9360,7
|
|
20240510,114500,82696000,9370,9370,9370,9370,0
|
|
20240510,114400,82696000,9370,9370,9370,9370,0
|
|
20240510,114300,82696000,9370,9370,9370,9370,37
|
|
20240510,114200,82349310,9370,9370,9370,9370,0
|
|
20240510,114100,82349310,9370,9370,9370,9370,0
|
|
20240510,114000,82349310,9370,9370,9370,9370,7
|
|
20240510,113900,82283720,9370,9370,9370,9370,0
|
|
20240510,113800,82283720,9370,9370,9370,9370,0
|
|
20240510,113700,82283720,9370,9370,9370,9370,0
|
|
20240510,113600,82283720,9370,9370,9370,9370,7
|
|
20240510,113500,82218130,9380,9380,9380,9380,80
|
|
20240510,113400,81467730,9380,9380,9380,9380,0
|
|
20240510,113300,81467730,9380,9360,9380,9360,601
|
|
20240510,113200,75830490,9360,9360,9360,9360,0
|
|
20240510,113100,75830490,9360,9360,9360,9360,0
|
|
20240510,113000,75830490,9360,9360,9360,9360,0
|
|
20240510,112900,75830490,9360,9360,9360,9360,7
|
|
20240510,112800,75764970,9360,9360,9360,9360,0
|
|
20240510,112700,75764970,9360,9360,9360,9360,0
|
|
20240510,112600,75764970,9360,9360,9360,9360,7
|
|
20240510,112500,75699450,9370,9370,9370,9370,0
|
|
20240510,112400,75699450,9370,9370,9370,9370,7
|
|
20240510,112300,75633860,9370,9370,9370,9370,1
|
|
20240510,112200,75624490,9370,9370,9370,9370,7
|
|
20240510,112100,75558900,9370,9370,9370,9370,0
|
|
20240510,112000,75558900,9370,9370,9370,9370,0
|
|
20240510,111900,75558900,9370,9370,9370,9370,7
|
|
20240510,111800,75493310,9380,9380,9380,9380,0
|
|
20240510,111700,75493310,9380,9380,9380,9380,0
|
|
20240510,111600,75493310,9380,9380,9380,9380,0
|
|
20240510,111500,75493310,9380,9380,9380,9380,10
|
|
20240510,111400,75399510,9370,9370,9370,9370,0
|
|
20240510,111300,75399510,9370,9370,9370,9370,4
|
|
20240510,111200,75362030,9370,9370,9370,9370,3
|
|
20240510,111100,75333920,9360,9360,9360,9360,0
|
|
20240510,111000,75333920,9360,9360,9360,9360,0
|
|
20240510,110900,75333920,9360,9360,9360,9360,0
|
|
20240510,110800,75333920,9360,9360,9360,9360,7
|
|
20240510,110700,75268400,9360,9360,9360,9360,0
|
|
20240510,110600,75268400,9360,9360,9360,9360,0
|
|
20240510,110500,75268400,9360,9360,9360,9360,7
|
|
20240510,110400,75202880,9360,9360,9360,9360,0
|
|
20240510,110300,75202880,9360,9360,9360,9360,0
|
|
20240510,110200,75202880,9360,9360,9360,9360,0
|
|
20240510,110100,75202880,9360,9360,9360,9360,7
|
|
20240510,110000,75137360,9370,9390,9390,9370,2668
|
|
20240510,105900,50114120,9380,9380,9380,9380,0
|
|
20240510,105800,50114120,9380,9380,9380,9380,7
|
|
20240510,105700,50048460,9380,9380,9380,9380,0
|
|
20240510,105600,50048460,9380,9380,9380,9380,0
|
|
20240510,105500,50048460,9380,9380,9380,9380,0
|
|
20240510,105400,50048460,9380,9400,9400,9380,12
|
|
20240510,105300,49935800,9400,9400,9400,9400,1
|
|
20240510,105200,49926400,9380,9380,9380,9380,0
|
|
20240510,105100,49926400,9380,9380,9380,9380,7
|
|
20240510,105000,49860740,9390,9390,9390,9390,0
|
|
20240510,104900,49860740,9390,9390,9390,9390,10
|
|
20240510,104800,49766840,9390,9380,9390,9380,21
|
|
20240510,104700,49569760,9380,9380,9380,9380,7
|
|
20240510,104600,49504100,9390,9390,9390,9390,17
|
|
20240510,104500,49344470,9390,9390,9390,9390,0
|
|
20240510,104400,49344470,9390,9390,9390,9390,7
|
|
20240510,104300,49278740,9390,9390,9390,9390,0
|
|
20240510,104200,49278740,9390,9390,9390,9390,0
|
|
20240510,104100,49278740,9390,9390,9390,9390,0
|
|
20240510,104000,49278740,9390,9390,9390,9390,7
|
|
20240510,103900,49213010,9430,9430,9430,9430,1
|
|
20240510,103800,49203580,9390,9390,9390,9390,0
|
|
20240510,103700,49203580,9390,9390,9390,9390,7
|
|
20240510,103600,49137850,9430,9430,9430,9430,53
|
|
20240510,103500,48638060,9430,9430,9430,9430,0
|
|
20240510,103400,48638060,9430,9430,9430,9430,1
|
|
20240510,103300,48628630,9390,9390,9390,9390,7
|
|
20240510,103200,48562900,9390,9390,9390,9390,0
|
|
20240510,103100,48562900,9390,9390,9390,9390,0
|
|
20240510,103000,48562900,9390,9390,9390,9390,7
|
|
20240510,102900,48497170,9390,9390,9390,9390,69
|
|
20240510,102800,47849260,9380,9390,9390,9380,198
|
|
20240510,102700,45990370,9390,9400,9400,9390,372
|
|
20240510,102600,42497230,9400,9400,9400,9400,1
|
|
20240510,102500,42487830,9400,9400,9400,9400,0
|
|
20240510,102400,42487830,9400,9400,9400,9400,0
|
|
20240510,102300,42487830,9400,9400,9400,9400,7
|
|
20240510,102200,42422030,9400,9400,9400,9400,0
|
|
20240510,102100,42422030,9400,9400,9400,9400,0
|
|
20240510,102000,42422030,9400,9400,9400,9400,7
|
|
20240510,101900,42356230,9410,9410,9410,9410,0
|
|
20240510,101800,42356230,9410,9410,9410,9410,0
|
|
20240510,101700,42356230,9410,9410,9410,9410,0
|
|
20240510,101600,42356230,9410,9390,9410,9390,8
|
|
20240510,101500,42281090,9390,9390,9390,9390,0
|
|
20240510,101400,42281090,9390,9390,9390,9390,0
|
|
20240510,101300,42281090,9390,9390,9390,9390,7
|
|
20240510,101200,42215360,9390,9390,9390,9390,0
|
|
20240510,101100,42215360,9390,9390,9390,9390,0
|
|
20240510,101000,42215360,9390,9390,9390,9390,0
|
|
20240510,100900,42215360,9390,9410,9410,9390,9
|
|
20240510,100800,42130810,9390,9390,9390,9390,0
|
|
20240510,100700,42130810,9390,9390,9390,9390,0
|
|
20240510,100600,42130810,9390,9390,9390,9390,7
|
|
20240510,100500,42065080,9410,9410,9410,9410,1
|
|
20240510,100400,42055670,9390,9390,9390,9390,0
|
|
20240510,100300,42055670,9390,9390,9390,9390,10
|
|
20240510,100200,41961770,9390,9410,9410,9390,8
|
|
20240510,100100,41886630,9410,9410,9410,9410,1
|
|
20240510,100000,41877220,9410,9390,9410,9390,405
|
|
20240510,095900,38066270,9390,9380,9410,9380,308
|
|
20240510,095800,35176970,9380,9390,9390,9380,25
|
|
20240510,095700,34942460,9410,9390,9410,9390,21
|
|
20240510,095600,34745250,9390,9390,9390,9390,0
|
|
20240510,095500,34745250,9390,9410,9410,9380,428
|
|
20240510,095400,30730190,9410,9390,9410,9390,71
|
|
20240510,095300,30063040,9390,9390,9390,9390,0
|
|
20240510,095200,30063040,9390,9380,9390,9380,296
|
|
20240510,095100,27286460,9380,9390,9390,9380,621
|
|
20240510,095000,21456200,9390,9400,9400,9390,15
|
|
20240510,094900,21315260,9400,9400,9400,9400,0
|
|
20240510,094800,21315260,9400,9400,9400,9400,7
|
|
20240510,094700,21249460,9400,9400,9400,9400,25
|
|
20240510,094600,21014460,9400,9410,9410,9400,150
|
|
20240510,094500,19604310,9400,9400,9400,9400,7
|
|
20240510,094400,19538510,9470,9470,9470,9470,0
|
|
20240510,094300,19538510,9470,9470,9470,9470,0
|
|
20240510,094200,19538510,9470,9390,9470,9390,22
|
|
20240510,094100,19330250,9390,9390,9390,9390,636
|
|
20240510,094000,13358210,9390,9430,9430,9390,315
|
|
20240510,093900,10397780,9430,9410,9430,9400,120
|
|
20240510,093800,9268920,9410,9410,9410,9410,7
|
|
20240510,093700,9203050,9410,9410,9410,9410,0
|
|
20240510,093600,9203050,9410,9410,9410,9410,0
|
|
20240510,093500,9203050,9410,9410,9410,9410,101
|
|
20240510,093400,8252640,9420,9420,9430,9420,269
|
|
20240510,093300,5718310,9430,9430,9430,9430,25
|
|
20240510,093200,5482560,9430,9440,9440,9430,50
|
|
20240510,093100,5010780,9430,9470,9470,9430,171
|
|
20240510,093000,3398210,9440,9440,9440,9440,0
|
|
20240510,092900,3398210,9440,9440,9440,9440,15
|
|
20240510,092800,3256610,9430,9430,9430,9430,0
|
|
20240510,092700,3256610,9430,9470,9470,9430,17
|
|
20240510,092600,3095900,9430,9430,9430,9430,0
|
|
20240510,092500,3095900,9430,9430,9430,9430,0
|
|
20240510,092400,3095900,9430,9430,9430,9430,7
|
|
20240510,092300,3029890,9430,9430,9430,9430,0
|
|
20240510,092200,3029890,9430,9430,9430,9430,0
|
|
20240510,092100,3029890,9430,9430,9430,9430,2
|
|
20240510,092000,3011030,9430,9430,9430,9430,5
|
|
20240510,091900,2963880,9420,9420,9420,9420,0
|
|
20240510,091800,2963880,9420,9420,9420,9420,0
|
|
20240510,091700,2963880,9420,9430,9430,9420,100
|
|
20240510,091600,2021380,9420,9420,9420,9420,0
|
|
20240510,091500,2021380,9420,9420,9420,9420,0
|
|
20240510,091400,2021380,9420,9420,9420,9420,6
|
|
20240510,091300,1964860,9420,9420,9420,9420,1
|
|
20240510,091200,1955440,9420,9420,9420,9420,0
|
|
20240510,091100,1955440,9420,9420,9420,9420,0
|
|
20240510,091000,1955440,9420,9450,9450,9420,22
|
|
20240510,090900,1747750,9450,9450,9450,9450,5
|
|
20240510,090800,1700500,9450,9450,9450,9450,10
|
|
20240510,090700,1606000,9450,9450,9450,9450,15
|
|
20240510,090600,1464250,9410,9450,9450,9410,22
|
|
20240510,090500,1256630,9410,9450,9450,9410,17
|
|
20240510,090400,1096020,9450,9450,9450,9450,0
|
|
20240510,090300,1096020,9450,9450,9450,9450,3
|
|
20240510,090200,1067670,9450,9450,9450,9450,0
|
|
20240510,090100,1067670,9450,9450,9450,9450,53
|
|
20240510,090000,566820,9420,9450,9450,9420,60
|