693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,203000,88082555,4350,4350,4350,4350,100
|
|
20240510,202900,88082555,4350,4350,4350,4350,0
|
|
20240510,202800,88082555,4350,4350,4350,4350,0
|
|
20240510,202700,88082555,4350,4350,4350,4350,0
|
|
20240510,202600,88082555,4350,4350,4350,4350,0
|
|
20240510,202500,88082555,4350,4350,4350,4350,0
|
|
20240510,202400,88082555,4350,4350,4350,4350,0
|
|
20240510,202300,88082555,4350,4350,4350,4350,0
|
|
20240510,202200,88082555,4350,4350,4350,4350,0
|
|
20240510,202100,88082555,4350,4350,4350,4350,0
|
|
20240510,202000,88082555,4350,4350,4350,4350,0
|
|
20240510,201900,88082555,4350,4350,4350,4350,0
|
|
20240510,201800,88082555,4350,4350,4350,4350,0
|
|
20240510,201700,88082555,4350,4350,4350,4350,0
|
|
20240510,201600,88082555,4350,4350,4350,4350,0
|
|
20240510,201500,88082555,4350,4350,4350,4350,0
|
|
20240510,201400,88082555,4350,4350,4350,4350,0
|
|
20240510,201300,88082555,4350,4350,4350,4350,0
|
|
20240510,201200,88082555,4350,4350,4350,4350,0
|
|
20240510,201100,88082555,4350,4350,4350,4350,0
|
|
20240510,201000,88082555,4350,4350,4350,4350,0
|
|
20240510,200900,88082555,4350,4350,4350,4350,0
|
|
20240510,200800,88082555,4350,4350,4350,4350,0
|
|
20240510,200700,88082555,4350,4350,4350,4350,0
|
|
20240510,200600,88082555,4350,4350,4350,4350,0
|
|
20240510,200500,88082555,4350,4350,4350,4350,0
|
|
20240510,200400,88082555,4350,4350,4350,4350,0
|
|
20240510,200300,88082555,4350,4350,4350,4350,0
|
|
20240510,200200,88082555,4350,4350,4350,4350,0
|
|
20240510,200100,88082555,4350,4350,4350,4350,0
|
|
20240510,200000,88082555,4350,4350,4350,4350,100
|
|
20240510,195900,88082555,4350,4350,4350,4350,0
|
|
20240510,195800,88082555,4350,4350,4350,4350,0
|
|
20240510,195700,88082555,4350,4350,4350,4350,0
|
|
20240510,195600,88082555,4350,4350,4350,4350,0
|
|
20240510,195500,88082555,4350,4350,4350,4350,0
|
|
20240510,195400,88082555,4350,4350,4350,4350,0
|
|
20240510,195300,88082555,4350,4350,4350,4350,0
|
|
20240510,195200,88082555,4350,4350,4350,4350,0
|
|
20240510,195100,88082555,4350,4350,4350,4350,0
|
|
20240510,195000,88082555,4350,4350,4350,4350,0
|
|
20240510,194900,88082555,4350,4350,4350,4350,0
|
|
20240510,194800,88082555,4350,4350,4350,4350,0
|
|
20240510,194700,88082555,4350,4350,4350,4350,0
|
|
20240510,194600,88082555,4350,4350,4350,4350,0
|
|
20240510,194500,88082555,4350,4350,4350,4350,0
|
|
20240510,194400,88082555,4350,4350,4350,4350,0
|
|
20240510,194300,88082555,4350,4350,4350,4350,0
|
|
20240510,194200,88082555,4350,4350,4350,4350,0
|
|
20240510,194100,88082555,4350,4350,4350,4350,0
|
|
20240510,194000,88082555,4350,4350,4350,4350,0
|
|
20240510,193900,88082555,4350,4350,4350,4350,0
|
|
20240510,193800,88082555,4350,4350,4350,4350,0
|
|
20240510,193700,88082555,4350,4350,4350,4350,0
|
|
20240510,193600,88082555,4350,4350,4350,4350,0
|
|
20240510,193500,88082555,4350,4350,4350,4350,0
|
|
20240510,193400,88082555,4350,4350,4350,4350,0
|
|
20240510,193300,88082555,4350,4350,4350,4350,0
|
|
20240510,193200,88082555,4350,4350,4350,4350,0
|
|
20240510,193100,88082555,4350,4350,4350,4350,0
|
|
20240510,193000,88082555,4350,4350,4350,4350,100
|
|
20240510,192900,88082555,4350,4350,4350,4350,0
|
|
20240510,192800,88082555,4350,4350,4350,4350,0
|
|
20240510,192700,88082555,4350,4350,4350,4350,0
|
|
20240510,192600,88082555,4350,4350,4350,4350,0
|
|
20240510,192500,88082555,4350,4350,4350,4350,0
|
|
20240510,192400,88082555,4350,4350,4350,4350,0
|
|
20240510,192300,88082555,4350,4350,4350,4350,0
|
|
20240510,192200,88082555,4350,4350,4350,4350,0
|
|
20240510,192100,88082555,4350,4350,4350,4350,0
|
|
20240510,192000,88082555,4350,4350,4350,4350,0
|
|
20240510,191900,88082555,4350,4350,4350,4350,0
|
|
20240510,191800,88082555,4350,4350,4350,4350,0
|
|
20240510,191700,88082555,4350,4350,4350,4350,0
|
|
20240510,191600,88082555,4350,4350,4350,4350,0
|
|
20240510,191500,88082555,4350,4350,4350,4350,0
|
|
20240510,191400,88082555,4350,4350,4350,4350,0
|
|
20240510,191300,88082555,4350,4350,4350,4350,0
|
|
20240510,191200,88082555,4350,4350,4350,4350,0
|
|
20240510,191100,88082555,4350,4350,4350,4350,0
|
|
20240510,191000,88082555,4350,4350,4350,4350,0
|
|
20240510,190900,88082555,4350,4350,4350,4350,0
|
|
20240510,190800,88082555,4350,4350,4350,4350,0
|
|
20240510,190700,88082555,4350,4350,4350,4350,0
|
|
20240510,190600,88082555,4350,4350,4350,4350,0
|
|
20240510,190500,88082555,4350,4350,4350,4350,0
|
|
20240510,190400,88082555,4350,4350,4350,4350,0
|
|
20240510,190300,88082555,4350,4350,4350,4350,0
|
|
20240510,190200,88082555,4350,4350,4350,4350,0
|
|
20240510,190100,88082555,4350,4350,4350,4350,0
|
|
20240510,190000,88082555,4350,4350,4350,4350,100
|
|
20240510,185900,88082555,4350,4350,4350,4350,0
|
|
20240510,185800,88082555,4350,4350,4350,4350,0
|
|
20240510,185700,88082555,4350,4350,4350,4350,0
|
|
20240510,185600,88082555,4350,4350,4350,4350,0
|
|
20240510,185500,88082555,4350,4350,4350,4350,0
|
|
20240510,185400,88082555,4350,4350,4350,4350,0
|
|
20240510,185300,88082555,4350,4350,4350,4350,0
|
|
20240510,185200,88082555,4350,4350,4350,4350,0
|
|
20240510,185100,88082555,4350,4350,4350,4350,0
|
|
20240510,185000,88082555,4350,4350,4350,4350,0
|
|
20240510,184900,88082555,4350,4350,4350,4350,0
|
|
20240510,184800,88082555,4350,4350,4350,4350,0
|
|
20240510,184700,88082555,4350,4350,4350,4350,0
|
|
20240510,184600,88082555,4350,4350,4350,4350,0
|
|
20240510,184500,88082555,4350,4350,4350,4350,0
|
|
20240510,184400,88082555,4350,4350,4350,4350,0
|
|
20240510,184300,88082555,4350,4350,4350,4350,0
|
|
20240510,184200,88082555,4350,4350,4350,4350,0
|
|
20240510,184100,88082555,4350,4350,4350,4350,0
|
|
20240510,184000,88082555,4350,4350,4350,4350,0
|
|
20240510,183900,88082555,4350,4350,4350,4350,0
|
|
20240510,183800,88082555,4350,4350,4350,4350,0
|
|
20240510,183700,88082555,4350,4350,4350,4350,0
|
|
20240510,183600,88082555,4350,4350,4350,4350,0
|
|
20240510,183500,88082555,4350,4350,4350,4350,0
|
|
20240510,183400,88082555,4350,4350,4350,4350,0
|
|
20240510,183300,88082555,4350,4350,4350,4350,0
|
|
20240510,183200,88082555,4350,4350,4350,4350,0
|
|
20240510,183100,88082555,4350,4350,4350,4350,0
|
|
20240510,183000,88082555,4350,4350,4350,4350,100
|
|
20240510,182900,88082555,4350,4350,4350,4350,0
|
|
20240510,182800,88082555,4350,4350,4350,4350,0
|
|
20240510,182700,88082555,4350,4350,4350,4350,0
|
|
20240510,182600,88082555,4350,4350,4350,4350,0
|
|
20240510,182500,88082555,4350,4350,4350,4350,0
|
|
20240510,182400,88082555,4350,4350,4350,4350,0
|
|
20240510,182300,88082555,4350,4350,4350,4350,0
|
|
20240510,182200,88082555,4350,4350,4350,4350,0
|
|
20240510,182100,88082555,4350,4350,4350,4350,0
|
|
20240510,182000,88082555,4350,4350,4350,4350,0
|
|
20240510,181900,88082555,4350,4350,4350,4350,0
|
|
20240510,181800,88082555,4350,4350,4350,4350,0
|
|
20240510,181700,88082555,4350,4350,4350,4350,0
|
|
20240510,181600,88082555,4350,4350,4350,4350,0
|
|
20240510,181500,88082555,4350,4350,4350,4350,0
|
|
20240510,181400,88082555,4350,4350,4350,4350,0
|
|
20240510,181300,88082555,4350,4350,4350,4350,0
|
|
20240510,181200,88082555,4350,4350,4350,4350,0
|
|
20240510,181100,88082555,4350,4350,4350,4350,0
|
|
20240510,181000,88082555,4350,4350,4350,4350,0
|
|
20240510,180900,88082555,4350,4350,4350,4350,0
|
|
20240510,180800,88082555,4350,4350,4350,4350,0
|
|
20240510,180700,88082555,4350,4350,4350,4350,0
|
|
20240510,180600,88082555,4350,4350,4350,4350,0
|
|
20240510,180500,88082555,4350,4350,4350,4350,0
|
|
20240510,180400,88082555,4350,4350,4350,4350,0
|
|
20240510,180300,88082555,4350,4350,4350,4350,0
|
|
20240510,180200,88082555,4350,4350,4350,4350,0
|
|
20240510,180100,88082555,4350,4350,4350,4350,0
|
|
20240510,180000,88082555,4350,4350,4350,4350,100
|
|
20240510,175900,88082555,4350,4350,4350,4350,0
|
|
20240510,175800,88082555,4350,4350,4350,4350,0
|
|
20240510,175700,88082555,4350,4350,4350,4350,0
|
|
20240510,175600,88082555,4350,4350,4350,4350,0
|
|
20240510,175500,88082555,4350,4350,4350,4350,0
|
|
20240510,175400,88082555,4350,4350,4350,4350,0
|
|
20240510,175300,88082555,4350,4350,4350,4350,0
|
|
20240510,175200,88082555,4350,4350,4350,4350,0
|
|
20240510,175100,88082555,4350,4350,4350,4350,0
|
|
20240510,175000,88082555,4350,4350,4350,4350,0
|
|
20240510,174900,88082555,4350,4350,4350,4350,0
|
|
20240510,174800,88082555,4350,4350,4350,4350,0
|
|
20240510,174700,88082555,4350,4350,4350,4350,0
|
|
20240510,174600,88082555,4350,4350,4350,4350,0
|
|
20240510,174500,88082555,4350,4350,4350,4350,0
|
|
20240510,174400,88082555,4350,4350,4350,4350,0
|
|
20240510,174300,88082555,4350,4350,4350,4350,0
|
|
20240510,174200,88082555,4350,4350,4350,4350,0
|
|
20240510,174100,88082555,4350,4350,4350,4350,0
|
|
20240510,174000,88082555,4350,4350,4350,4350,0
|
|
20240510,173900,88082555,4350,4350,4350,4350,0
|
|
20240510,173800,88082555,4350,4350,4350,4350,0
|
|
20240510,173700,88082555,4350,4350,4350,4350,0
|
|
20240510,173600,88082555,4350,4350,4350,4350,0
|
|
20240510,173500,88082555,4350,4350,4350,4350,0
|
|
20240510,173400,88082555,4350,4350,4350,4350,0
|
|
20240510,173300,88082555,4350,4350,4350,4350,0
|
|
20240510,173200,88082555,4350,4350,4350,4350,0
|
|
20240510,173100,88082555,4350,4350,4350,4350,0
|
|
20240510,173000,88082555,4350,4350,4350,4350,100
|
|
20240510,172900,88082555,4350,4350,4350,4350,0
|
|
20240510,172800,88082555,4350,4350,4350,4350,0
|
|
20240510,172700,88082555,4350,4350,4350,4350,0
|
|
20240510,172600,88082555,4350,4350,4350,4350,0
|
|
20240510,172500,88082555,4350,4350,4350,4350,0
|
|
20240510,172400,88082555,4350,4350,4350,4350,0
|
|
20240510,172300,88082555,4350,4350,4350,4350,0
|
|
20240510,172200,88082555,4350,4350,4350,4350,0
|
|
20240510,172100,88082555,4350,4350,4350,4350,0
|
|
20240510,172000,88082555,4350,4350,4350,4350,0
|
|
20240510,171900,88082555,4350,4350,4350,4350,0
|
|
20240510,171800,88082555,4350,4350,4350,4350,0
|
|
20240510,171700,88082555,4350,4350,4350,4350,0
|
|
20240510,171600,88082555,4350,4350,4350,4350,0
|
|
20240510,171500,88082555,4350,4350,4350,4350,0
|
|
20240510,171400,88082555,4350,4350,4350,4350,0
|
|
20240510,171300,88082555,4350,4350,4350,4350,0
|
|
20240510,171200,88082555,4350,4350,4350,4350,0
|
|
20240510,171100,88082555,4350,4350,4350,4350,0
|
|
20240510,171000,88082555,4350,4350,4350,4350,0
|
|
20240510,170900,88082555,4350,4350,4350,4350,0
|
|
20240510,170800,88082555,4350,4350,4350,4350,0
|
|
20240510,170700,88082555,4350,4350,4350,4350,0
|
|
20240510,170600,88082555,4350,4350,4350,4350,0
|
|
20240510,170500,88082555,4350,4350,4350,4350,0
|
|
20240510,170400,88082555,4350,4350,4350,4350,0
|
|
20240510,170300,88082555,4350,4350,4350,4350,0
|
|
20240510,170200,88082555,4350,4350,4350,4350,0
|
|
20240510,170100,88082555,4350,4350,4350,4350,0
|
|
20240510,170000,88082555,4350,4350,4350,4350,100
|
|
20240510,165900,88082555,4350,4350,4350,4350,0
|
|
20240510,165800,88082555,4350,4350,4350,4350,0
|
|
20240510,165700,88082555,4350,4350,4350,4350,0
|
|
20240510,165600,88082555,4350,4350,4350,4350,0
|
|
20240510,165500,88082555,4350,4350,4350,4350,0
|
|
20240510,165400,88082555,4350,4350,4350,4350,0
|
|
20240510,165300,88082555,4350,4350,4350,4350,0
|
|
20240510,165200,88082555,4350,4350,4350,4350,0
|
|
20240510,165100,88082555,4350,4350,4350,4350,0
|
|
20240510,165000,88082555,4350,4350,4350,4350,0
|
|
20240510,164900,88082555,4350,4350,4350,4350,0
|
|
20240510,164800,88082555,4350,4350,4350,4350,0
|
|
20240510,164700,88082555,4350,4350,4350,4350,0
|
|
20240510,164600,88082555,4350,4350,4350,4350,0
|
|
20240510,164500,88082555,4350,4350,4350,4350,0
|
|
20240510,164400,88082555,4350,4350,4350,4350,0
|
|
20240510,164300,88082555,4350,4350,4350,4350,0
|
|
20240510,164200,88082555,4350,4350,4350,4350,0
|
|
20240510,164100,88082555,4350,4350,4350,4350,0
|
|
20240510,164000,88082555,4350,4350,4350,4350,0
|
|
20240510,163900,88082555,4350,4350,4350,4350,0
|
|
20240510,163800,88082555,4350,4350,4350,4350,0
|
|
20240510,163700,88082555,4350,4350,4350,4350,0
|
|
20240510,163600,88082555,4350,4350,4350,4350,0
|
|
20240510,163500,88082555,4350,4350,4350,4350,0
|
|
20240510,163400,88082555,4350,4350,4350,4350,0
|
|
20240510,163300,88082555,4350,4350,4350,4350,0
|
|
20240510,163200,88082555,4350,4350,4350,4350,0
|
|
20240510,163100,88082555,4350,4350,4350,4350,0
|
|
20240510,163000,88082555,4350,4350,4350,4350,100
|
|
20240510,162900,88082555,4350,4350,4350,4350,0
|
|
20240510,162800,88082555,4350,4350,4350,4350,0
|
|
20240510,162700,88082555,4350,4350,4350,4350,0
|
|
20240510,162600,88082555,4350,4350,4350,4350,0
|
|
20240510,162500,88082555,4350,4350,4350,4350,0
|
|
20240510,162400,88082555,4350,4350,4350,4350,0
|
|
20240510,162300,88082555,4350,4350,4350,4350,0
|
|
20240510,162200,88082555,4350,4350,4350,4350,0
|
|
20240510,162100,88082555,4350,4350,4350,4350,0
|
|
20240510,162000,88082555,4350,4350,4350,4350,0
|
|
20240510,161900,88082555,4350,4350,4350,4350,0
|
|
20240510,161800,88082555,4350,4350,4350,4350,0
|
|
20240510,161700,88082555,4350,4350,4350,4350,0
|
|
20240510,161600,88082555,4350,4350,4350,4350,0
|
|
20240510,161500,88082555,4350,4350,4350,4350,0
|
|
20240510,161400,88082555,4350,4350,4350,4350,0
|
|
20240510,161300,88082555,4350,4350,4350,4350,0
|
|
20240510,161200,88082555,4350,4350,4350,4350,0
|
|
20240510,161100,88082555,4350,4350,4350,4350,0
|
|
20240510,161000,88082555,4350,4350,4350,4350,0
|
|
20240510,160900,88082555,4350,4350,4350,4350,0
|
|
20240510,160800,88082555,4350,4350,4350,4350,0
|
|
20240510,160700,88082555,4350,4350,4350,4350,0
|
|
20240510,160600,88082555,4350,4350,4350,4350,0
|
|
20240510,160500,88082555,4350,4350,4350,4350,0
|
|
20240510,160400,88082555,4350,4350,4350,4350,0
|
|
20240510,160300,88082555,4350,4350,4350,4350,0
|
|
20240510,160200,88082555,4350,4350,4350,4350,0
|
|
20240510,160100,88082555,4350,4350,4350,4350,0
|
|
20240510,160000,88082555,4350,4350,4350,4350,100
|
|
20240510,155900,88082555,4350,4350,4350,4350,0
|
|
20240510,155800,88082555,4350,4350,4350,4350,0
|
|
20240510,155700,88082555,4350,4350,4350,4350,0
|
|
20240510,155600,88082555,4350,4350,4350,4350,0
|
|
20240510,155500,88082555,4350,4350,4350,4350,0
|
|
20240510,155400,88082555,4350,4350,4350,4350,0
|
|
20240510,155300,88082555,4350,4350,4350,4350,0
|
|
20240510,155200,88082555,4350,4350,4350,4350,0
|
|
20240510,155100,88082555,4350,4350,4350,4350,0
|
|
20240510,155000,88082555,4350,4350,4350,4350,0
|
|
20240510,154900,88082555,4350,4350,4350,4350,0
|
|
20240510,154800,88082555,4350,4350,4350,4350,0
|
|
20240510,154700,88082555,4350,4350,4350,4350,0
|
|
20240510,154600,88082555,4350,4350,4350,4350,0
|
|
20240510,154500,88082555,4350,4350,4350,4350,0
|
|
20240510,154400,88082555,4350,4350,4350,4350,0
|
|
20240510,154300,88082555,4350,4350,4350,4350,0
|
|
20240510,154200,88082555,4350,4350,4350,4350,0
|
|
20240510,154100,88082555,4350,4350,4350,4350,0
|
|
20240510,154000,88082555,4350,4350,4350,4350,0
|
|
20240510,153900,88082555,4350,4350,4350,4350,0
|
|
20240510,153800,88082555,4350,4350,4350,4350,0
|
|
20240510,153700,88082555,4350,4350,4350,4350,0
|
|
20240510,153600,88082555,4350,4350,4350,4350,0
|
|
20240510,153500,88082555,4350,4350,4350,4350,0
|
|
20240510,153400,88082555,4350,4350,4350,4350,0
|
|
20240510,153300,88082555,4350,4350,4350,4350,0
|
|
20240510,153200,88082555,4350,4350,4350,4350,0
|
|
20240510,153100,88082555,4350,4350,4350,4350,0
|
|
20240510,153000,88082555,4350,4350,4350,4350,200
|
|
20240510,152900,87647555,4360,4360,4360,4360,0
|
|
20240510,152800,87647555,4360,4360,4360,4360,0
|
|
20240510,152700,87647555,4360,4360,4360,4360,0
|
|
20240510,152600,87647555,4360,4360,4360,4360,0
|
|
20240510,152500,87647555,4360,4360,4360,4360,0
|
|
20240510,152400,87647555,4360,4360,4360,4360,0
|
|
20240510,152300,87647555,4360,4360,4360,4360,0
|
|
20240510,152200,87647555,4360,4360,4360,4360,0
|
|
20240510,152100,87647555,4360,4360,4360,4360,0
|
|
20240510,152000,87647555,4360,4360,4360,4360,0
|
|
20240510,151900,87647555,4360,4360,4360,4360,0
|
|
20240510,151800,87647555,4360,4350,4360,4350,21
|
|
20240510,151700,87556195,4360,4360,4360,4360,0
|
|
20240510,151600,87556195,4360,4360,4360,4360,0
|
|
20240510,151500,87556195,4360,4350,4360,4350,7
|
|
20240510,151400,87525735,4360,4360,4360,4360,0
|
|
20240510,151300,87525735,4360,4360,4360,4360,0
|
|
20240510,151200,87525735,4360,4360,4360,4360,0
|
|
20240510,151100,87525735,4360,4360,4360,4360,0
|
|
20240510,151000,87525735,4360,4360,4360,4360,0
|
|
20240510,150900,87525735,4360,4360,4360,4360,0
|
|
20240510,150800,87525735,4360,4360,4360,4360,0
|
|
20240510,150700,87525735,4360,4360,4360,4360,1
|
|
20240510,150600,87521375,4355,4355,4355,4355,208
|
|
20240510,150500,86615535,4350,4350,4350,4350,64
|
|
20240510,150400,86337135,4350,4350,4350,4350,36
|
|
20240510,150300,86180535,4350,4350,4350,4350,0
|
|
20240510,150200,86180535,4350,4350,4350,4350,32
|
|
20240510,150100,86041335,4350,4350,4350,4350,0
|
|
20240510,150000,86041335,4350,4350,4350,4350,0
|
|
20240510,145900,86041335,4350,4350,4350,4350,1
|
|
20240510,145800,86036985,4355,4355,4355,4355,0
|
|
20240510,145700,86036985,4355,4355,4355,4355,1
|
|
20240510,145600,86032630,4355,4355,4355,4355,1
|
|
20240510,145500,86028275,4355,4355,4355,4355,30
|
|
20240510,145400,85897625,4355,4355,4355,4355,0
|
|
20240510,145300,85897625,4355,4355,4355,4355,0
|
|
20240510,145200,85897625,4355,4355,4355,4355,0
|
|
20240510,145100,85897625,4355,4355,4355,4355,202
|
|
20240510,145000,85017915,4355,4355,4355,4355,0
|
|
20240510,144900,85017915,4355,4350,4355,4350,430
|
|
20240510,144800,83147385,4350,4350,4350,4350,10
|
|
20240510,144700,83103885,4350,4350,4350,4350,0
|
|
20240510,144600,83103885,4350,4350,4350,4350,0
|
|
20240510,144500,83103885,4350,4345,4350,4345,11
|
|
20240510,144400,83056085,4340,4330,4340,4330,642
|
|
20240510,144300,80271125,4330,4330,4330,4330,23
|
|
20240510,144200,80171535,4330,4330,4330,4330,0
|
|
20240510,144100,80171535,4330,4330,4330,4330,0
|
|
20240510,144000,80171535,4330,4325,4330,4325,2
|
|
20240510,143900,80162880,4330,4330,4330,4330,0
|
|
20240510,143800,80162880,4330,4330,4330,4330,0
|
|
20240510,143700,80162880,4330,4330,4330,4330,0
|
|
20240510,143600,80162880,4330,4330,4330,4330,0
|
|
20240510,143500,80162880,4330,4330,4330,4330,0
|
|
20240510,143400,80162880,4330,4330,4330,4330,0
|
|
20240510,143300,80162880,4330,4330,4330,4330,0
|
|
20240510,143200,80162880,4330,4330,4330,4330,0
|
|
20240510,143100,80162880,4330,4330,4330,4330,0
|
|
20240510,143000,80162880,4330,4330,4330,4330,0
|
|
20240510,142900,80162880,4330,4330,4330,4330,0
|
|
20240510,142800,80162880,4330,4330,4330,4330,1
|
|
20240510,142700,80158550,4325,4325,4325,4325,10
|
|
20240510,142600,80115300,4315,4315,4315,4315,1
|
|
20240510,142500,80110985,4325,4325,4325,4325,0
|
|
20240510,142400,80110985,4325,4325,4325,4325,1
|
|
20240510,142300,80106660,4325,4325,4325,4325,0
|
|
20240510,142200,80106660,4325,4325,4325,4325,0
|
|
20240510,142100,80106660,4325,4325,4325,4325,282
|
|
20240510,142000,78887010,4330,4330,4330,4330,0
|
|
20240510,141900,78887010,4330,4330,4330,4330,348
|
|
20240510,141800,77380170,4345,4345,4345,4345,0
|
|
20240510,141700,77380170,4345,4345,4345,4345,0
|
|
20240510,141600,77380170,4345,4345,4345,4345,0
|
|
20240510,141500,77380170,4345,4345,4345,4345,0
|
|
20240510,141400,77380170,4345,4345,4345,4345,1
|
|
20240510,141300,77375825,4345,4345,4345,4345,0
|
|
20240510,141200,77375825,4345,4345,4345,4345,0
|
|
20240510,141100,77375825,4345,4345,4345,4345,51
|
|
20240510,141000,77154230,4345,4345,4345,4345,10
|
|
20240510,140900,77110780,4350,4350,4350,4350,0
|
|
20240510,140800,77110780,4350,4350,4350,4350,0
|
|
20240510,140700,77110780,4350,4350,4350,4350,0
|
|
20240510,140600,77110780,4350,4350,4350,4350,0
|
|
20240510,140500,77110780,4350,4350,4350,4350,0
|
|
20240510,140400,77110780,4350,4350,4350,4350,0
|
|
20240510,140300,77110780,4350,4350,4350,4350,0
|
|
20240510,140200,77110780,4350,4350,4350,4350,0
|
|
20240510,140100,77110780,4350,4350,4350,4350,0
|
|
20240510,140000,77110780,4350,4350,4350,4350,0
|
|
20240510,135900,77110780,4350,4350,4350,4350,0
|
|
20240510,135800,77110780,4350,4350,4350,4350,0
|
|
20240510,135700,77110780,4350,4350,4350,4350,0
|
|
20240510,135600,77110780,4350,4350,4350,4350,0
|
|
20240510,135500,77110780,4350,4350,4350,4350,0
|
|
20240510,135400,77110780,4350,4350,4350,4350,0
|
|
20240510,135300,77110780,4350,4350,4350,4350,1
|
|
20240510,135200,77106430,4350,4350,4350,4350,121
|
|
20240510,135100,76580080,4350,4350,4350,4350,1
|
|
20240510,135000,76575730,4345,4345,4345,4345,189
|
|
20240510,134900,75754525,4345,4345,4345,4345,0
|
|
20240510,134800,75754525,4345,4335,4345,4335,216
|
|
20240510,134700,74817235,4325,4325,4325,4325,19
|
|
20240510,134600,74735060,4325,4325,4325,4325,199
|
|
20240510,134500,73874385,4325,4325,4325,4325,0
|
|
20240510,134400,73874385,4325,4325,4325,4325,0
|
|
20240510,134300,73874385,4325,4325,4325,4325,0
|
|
20240510,134200,73874385,4325,4325,4325,4325,0
|
|
20240510,134100,73874385,4325,4325,4325,4325,0
|
|
20240510,134000,73874385,4325,4325,4325,4325,0
|
|
20240510,133900,73874385,4325,4325,4325,4325,0
|
|
20240510,133800,73874385,4325,4325,4325,4325,0
|
|
20240510,133700,73874385,4325,4325,4325,4325,1
|
|
20240510,133600,73870060,4325,4325,4325,4325,0
|
|
20240510,133500,73870060,4325,4325,4325,4325,0
|
|
20240510,133400,73870060,4325,4325,4325,4325,0
|
|
20240510,133300,73870060,4325,4325,4325,4325,0
|
|
20240510,133200,73870060,4325,4325,4325,4325,0
|
|
20240510,133100,73870060,4325,4325,4325,4325,0
|
|
20240510,133000,73870060,4325,4325,4325,4325,0
|
|
20240510,132900,73870060,4325,4325,4325,4325,0
|
|
20240510,132800,73870060,4325,4310,4325,4310,313
|
|
20240510,132700,72517655,4310,4310,4310,4310,0
|
|
20240510,132600,72517655,4310,4310,4310,4310,0
|
|
20240510,132500,72517655,4310,4310,4310,4310,0
|
|
20240510,132400,72517655,4310,4310,4310,4310,0
|
|
20240510,132300,72517655,4310,4310,4310,4310,0
|
|
20240510,132200,72517655,4310,4310,4310,4310,0
|
|
20240510,132100,72517655,4310,4310,4310,4310,0
|
|
20240510,132000,72517655,4310,4310,4310,4310,0
|
|
20240510,131900,72517655,4310,4310,4310,4310,0
|
|
20240510,131800,72517655,4310,4310,4310,4310,1
|
|
20240510,131700,72513345,4295,4295,4295,4295,0
|
|
20240510,131600,72513345,4295,4295,4295,4295,0
|
|
20240510,131500,72513345,4295,4295,4295,4295,0
|
|
20240510,131400,72513345,4295,4295,4295,4295,0
|
|
20240510,131300,72513345,4295,4295,4295,4295,0
|
|
20240510,131200,72513345,4295,4295,4295,4295,0
|
|
20240510,131100,72513345,4295,4295,4295,4295,0
|
|
20240510,131000,72513345,4295,4295,4295,4295,1
|
|
20240510,130900,72509050,4310,4310,4310,4310,0
|
|
20240510,130800,72509050,4310,4310,4310,4310,1
|
|
20240510,130700,72504740,4295,4295,4295,4295,2
|
|
20240510,130600,72496150,4310,4310,4310,4310,0
|
|
20240510,130500,72496150,4310,4310,4310,4310,0
|
|
20240510,130400,72496150,4310,4310,4310,4310,0
|
|
20240510,130300,72496150,4310,4310,4310,4310,0
|
|
20240510,130200,72496150,4310,4310,4310,4310,1
|
|
20240510,130100,72491840,4295,4295,4295,4295,0
|
|
20240510,130000,72491840,4295,4295,4295,4295,11
|
|
20240510,125900,72444595,4295,4295,4295,4295,0
|
|
20240510,125800,72444595,4295,4295,4295,4295,0
|
|
20240510,125700,72444595,4295,4295,4295,4295,11
|
|
20240510,125600,72397350,4295,4295,4295,4295,0
|
|
20240510,125500,72397350,4295,4295,4295,4295,298
|
|
20240510,125400,71117440,4295,4295,4295,4295,0
|
|
20240510,125300,71117440,4295,4295,4295,4295,0
|
|
20240510,125200,71117440,4295,4295,4295,4295,11
|
|
20240510,125100,71070195,4295,4295,4295,4295,0
|
|
20240510,125000,71070195,4295,4295,4295,4295,11
|
|
20240510,124900,71022950,4295,4295,4295,4295,0
|
|
20240510,124800,71022950,4295,4295,4295,4295,0
|
|
20240510,124700,71022950,4295,4295,4295,4295,11
|
|
20240510,124600,70975705,4295,4295,4295,4295,0
|
|
20240510,124500,70975705,4295,4295,4295,4295,11
|
|
20240510,124400,70928460,4295,4295,4295,4295,0
|
|
20240510,124300,70928460,4295,4295,4295,4295,11
|
|
20240510,124200,70881215,4295,4295,4295,4295,0
|
|
20240510,124100,70881215,4295,4295,4295,4295,0
|
|
20240510,124000,70881215,4295,4295,4295,4295,11
|
|
20240510,123900,70833970,4310,4310,4310,4310,0
|
|
20240510,123800,70833970,4310,4295,4310,4295,13
|
|
20240510,123700,70778105,4295,4295,4295,4295,0
|
|
20240510,123600,70778105,4295,4295,4295,4295,0
|
|
20240510,123500,70778105,4295,4295,4295,4295,11
|
|
20240510,123400,70730860,4295,4295,4295,4295,0
|
|
20240510,123300,70730860,4295,4295,4295,4295,11
|
|
20240510,123200,70683615,4295,4295,4295,4295,0
|
|
20240510,123100,70683615,4295,4295,4295,4295,0
|
|
20240510,123000,70683615,4295,4295,4295,4295,11
|
|
20240510,122900,70636370,4295,4295,4295,4295,0
|
|
20240510,122800,70636370,4295,4295,4295,4295,11
|
|
20240510,122700,70589125,4295,4295,4295,4295,0
|
|
20240510,122600,70589125,4295,4295,4295,4295,0
|
|
20240510,122500,70589125,4295,4295,4295,4295,11
|
|
20240510,122400,70541880,4295,4295,4295,4295,0
|
|
20240510,122300,70541880,4295,4295,4295,4295,11
|
|
20240510,122200,70494635,4320,4320,4320,4320,0
|
|
20240510,122100,70494635,4320,4300,4320,4295,1512
|
|
20240510,122000,63996955,4305,4305,4305,4305,0
|
|
20240510,121900,63996955,4305,4305,4305,4305,1
|
|
20240510,121800,63992650,4305,4340,4340,4305,11
|
|
20240510,121700,63945260,4305,4305,4305,4305,0
|
|
20240510,121600,63945260,4305,4305,4305,4305,11
|
|
20240510,121500,63897905,4340,4340,4340,4340,0
|
|
20240510,121400,63897905,4340,4340,4340,4340,1
|
|
20240510,121300,63893565,4305,4305,4305,4305,11
|
|
20240510,121200,63846210,4305,4305,4305,4305,0
|
|
20240510,121100,63846210,4305,4305,4305,4305,11
|
|
20240510,121000,63798855,4340,4340,4340,4340,1
|
|
20240510,120900,63794515,4305,4305,4305,4305,0
|
|
20240510,120800,63794515,4305,4305,4305,4305,11
|
|
20240510,120700,63747160,4305,4305,4305,4305,0
|
|
20240510,120600,63747160,4305,4305,4305,4305,11
|
|
20240510,120500,63699805,4340,4340,4340,4340,0
|
|
20240510,120400,63699805,4340,4305,4340,4305,12
|
|
20240510,120300,63648110,4340,4340,4340,4340,0
|
|
20240510,120200,63648110,4340,4340,4340,4340,1
|
|
20240510,120100,63643770,4305,4305,4305,4305,11
|
|
20240510,120000,63596415,4340,4340,4340,4340,0
|
|
20240510,115900,63596415,4340,4305,4340,4305,12
|
|
20240510,115800,63544720,4340,4340,4340,4340,0
|
|
20240510,115700,63544720,4340,4340,4340,4340,1
|
|
20240510,115600,63540380,4305,4335,4345,4305,49
|
|
20240510,115500,63328150,4335,4335,4335,4335,0
|
|
20240510,115400,63328150,4335,4305,4335,4305,12
|
|
20240510,115300,63276460,4340,4335,4340,4335,12
|
|
20240510,115200,63224435,4305,4305,4305,4305,0
|
|
20240510,115100,63224435,4305,4340,4340,4305,24
|
|
20240510,115000,63120660,4340,4315,4340,4315,140
|
|
20240510,114900,62514325,4315,4300,4315,4300,12
|
|
20240510,114800,62462710,4315,4315,4315,4315,1
|
|
20240510,114700,62458395,4300,4300,4300,4300,11
|
|
20240510,114600,62411095,4315,4315,4315,4315,0
|
|
20240510,114500,62411095,4315,4315,4315,4315,0
|
|
20240510,114400,62411095,4315,4300,4315,4300,12
|
|
20240510,114300,62359480,4300,4300,4300,4300,0
|
|
20240510,114200,62359480,4300,4315,4315,4300,48
|
|
20240510,114100,62152525,4315,4310,4315,4295,1627
|
|
20240510,114000,55146170,4310,4310,4310,4310,0
|
|
20240510,113900,55146170,4310,4310,4310,4310,11
|
|
20240510,113800,55098760,4340,4340,4340,4340,0
|
|
20240510,113700,55098760,4340,4310,4340,4310,12
|
|
20240510,113600,55047010,4340,4340,4340,4340,1
|
|
20240510,113500,55042670,4310,4310,4310,4310,0
|
|
20240510,113400,55042670,4310,4310,4310,4310,11
|
|
20240510,113300,54995260,4340,4340,4340,4340,0
|
|
20240510,113200,54995260,4340,4340,4340,4310,13
|
|
20240510,113100,54939170,4310,4310,4310,4310,0
|
|
20240510,113000,54939170,4310,4310,4310,4310,11
|
|
20240510,112900,54891760,4310,4310,4310,4310,0
|
|
20240510,112800,54891760,4310,4310,4310,4310,0
|
|
20240510,112700,54891760,4310,4310,4310,4310,11
|
|
20240510,112600,54844350,4340,4340,4340,4340,1
|
|
20240510,112500,54840010,4315,4315,4315,4315,11
|
|
20240510,112400,54792545,4325,4325,4325,4325,0
|
|
20240510,112300,54792545,4325,4325,4325,4325,200
|
|
20240510,112200,53927545,4350,4325,4350,4325,12
|
|
20240510,112100,53875620,4325,4325,4325,4325,0
|
|
20240510,112000,53875620,4325,4340,4350,4325,1167
|
|
20240510,111900,48802785,4325,4325,4325,4325,0
|
|
20240510,111800,48802785,4325,4325,4325,4325,0
|
|
20240510,111700,48802785,4325,4325,4325,4325,11
|
|
20240510,111600,48755210,4325,4325,4325,4325,0
|
|
20240510,111500,48755210,4325,4325,4325,4325,21
|
|
20240510,111400,48664385,4325,4325,4325,4325,109
|
|
20240510,111300,48192960,4325,4310,4325,4310,15
|
|
20240510,111200,48128250,4325,4325,4325,4325,1
|
|
20240510,111100,48123925,4310,4310,4310,4310,10
|
|
20240510,111000,48080825,4305,4305,4305,4305,11
|
|
20240510,110900,48033470,4310,4345,4345,4310,224
|
|
20240510,110800,47067995,4310,4310,4310,4310,11
|
|
20240510,110700,47020585,4345,4345,4345,4345,0
|
|
20240510,110600,47020585,4345,4345,4345,4345,1
|
|
20240510,110500,47016240,4310,4310,4310,4310,11
|
|
20240510,110400,46968830,4345,4345,4345,4345,1
|
|
20240510,110300,46964485,4310,4345,4345,4310,12
|
|
20240510,110200,46912730,4310,4310,4310,4310,1
|
|
20240510,110100,46908420,4310,4310,4310,4310,0
|
|
20240510,110000,46908420,4310,4310,4310,4310,11
|
|
20240510,105900,46861010,4345,4345,4345,4345,1
|
|
20240510,105800,46856665,4310,4310,4310,4310,11
|
|
20240510,105700,46809255,4345,4345,4345,4345,0
|
|
20240510,105600,46809255,4345,4310,4345,4310,12
|
|
20240510,105500,46757500,4310,4310,4310,4310,0
|
|
20240510,105400,46757500,4310,4310,4310,4310,0
|
|
20240510,105300,46757500,4310,4345,4345,4310,12
|
|
20240510,105200,46705745,4310,4310,4310,4310,0
|
|
20240510,105100,46705745,4310,4310,4310,4310,11
|
|
20240510,105000,46658335,4345,4345,4345,4345,0
|
|
20240510,104900,46658335,4345,4345,4345,4345,1
|
|
20240510,104800,46653990,4310,4310,4310,4310,11
|
|
20240510,104700,46606580,4345,4345,4345,4345,0
|
|
20240510,104600,46606580,4345,4310,4345,4310,12
|
|
20240510,104500,46554825,4345,4345,4345,4345,1
|
|
20240510,104400,46550480,4310,4310,4310,4310,0
|
|
20240510,104300,46550480,4310,4310,4310,4310,11
|
|
20240510,104200,46503070,4310,4310,4310,4310,0
|
|
20240510,104100,46503070,4310,4310,4310,4310,11
|
|
20240510,104000,46455660,4310,4310,4310,4310,0
|
|
20240510,103900,46455660,4310,4310,4310,4310,11
|
|
20240510,103800,46408250,4345,4345,4345,4345,1
|
|
20240510,103700,46403905,4310,4310,4310,4310,31
|
|
20240510,103600,46270295,4310,4310,4310,4310,11
|
|
20240510,103500,46222885,4315,4315,4315,4315,0
|
|
20240510,103400,46222885,4315,4315,4315,4315,11
|
|
20240510,103300,46175420,4345,4345,4345,4345,1
|
|
20240510,103200,46171075,4315,4315,4315,4315,0
|
|
20240510,103100,46171075,4315,4315,4315,4315,12
|
|
20240510,103000,46119295,4345,4345,4345,4345,0
|
|
20240510,102900,46119295,4345,4315,4345,4315,12
|
|
20240510,102800,46067485,4350,4350,4350,4350,0
|
|
20240510,102700,46067485,4350,4345,4350,4345,12
|
|
20240510,102600,46015340,4315,4340,4350,4315,1323
|
|
20240510,102500,40268785,4340,4340,4340,4340,1
|
|
20240510,102400,40264445,4310,4310,4310,4310,11
|
|
20240510,102300,40217035,4340,4340,4340,4340,1
|
|
20240510,102200,40212695,4310,4310,4310,4310,11
|
|
20240510,102100,40165285,4325,4325,4325,4325,0
|
|
20240510,102000,40165285,4325,4325,4325,4325,1000
|
|
20240510,101900,35840285,4310,4310,4310,4310,161
|
|
20240510,101800,35146375,4325,4325,4325,4325,1
|
|
20240510,101700,35142050,4310,4310,4310,4310,11
|
|
20240510,101600,35094640,4325,4325,4325,4325,0
|
|
20240510,101500,35094640,4325,4325,4325,4325,2
|
|
20240510,101400,35085990,4310,4310,4310,4310,11
|
|
20240510,101300,35038580,4310,4310,4310,4310,0
|
|
20240510,101200,35038580,4310,4315,4340,4310,1012
|
|
20240510,101100,30676775,4345,4345,4345,4345,0
|
|
20240510,101000,30676775,4345,4320,4345,4320,241
|
|
20240510,100900,29633155,4310,4310,4310,4310,11
|
|
20240510,100800,29585745,4320,4320,4320,4320,0
|
|
20240510,100700,29585745,4320,4310,4320,4310,12
|
|
20240510,100600,29534015,4310,4310,4310,4310,10
|
|
20240510,100500,29490915,4320,4310,4320,4310,112
|
|
20240510,100400,29008185,4320,4320,4320,4320,0
|
|
20240510,100300,29008185,4320,4320,4320,4320,0
|
|
20240510,100200,29008185,4320,4310,4320,4310,12
|
|
20240510,100100,28956455,4320,4315,4320,4315,71
|
|
20240510,100000,28650085,4315,4320,4320,4315,170
|
|
20240510,095900,27916040,4320,4320,4320,4320,0
|
|
20240510,095800,27916040,4320,4320,4320,4320,2
|
|
20240510,095700,27907400,4315,4315,4315,4315,11
|
|
20240510,095600,27859935,4320,4320,4320,4320,0
|
|
20240510,095500,27859935,4320,4320,4320,4315,38
|
|
20240510,095400,27695865,4320,4320,4320,4320,0
|
|
20240510,095300,27695865,4320,4320,4320,4320,2
|
|
20240510,095200,27687225,4320,4320,4320,4320,1
|
|
20240510,095100,27682905,4350,4350,4350,4350,0
|
|
20240510,095000,27682905,4350,4320,4350,4320,12
|
|
20240510,094900,27631035,4350,4350,4350,4350,1
|
|
20240510,094800,27626685,4320,4320,4320,4320,11
|
|
20240510,094700,27579165,4355,4355,4355,4355,1
|
|
20240510,094600,27574810,4320,4350,4350,4320,3
|
|
20240510,094500,27561790,4320,4320,4320,4320,11
|
|
20240510,094400,27514270,4350,4350,4350,4350,1
|
|
20240510,094300,27509920,4320,4320,4320,4320,11
|
|
20240510,094200,27462400,4355,4355,4355,4355,15
|
|
20240510,094100,27397075,4355,4350,4355,4350,50
|
|
20240510,094000,27179380,4320,4320,4320,4320,11
|
|
20240510,093900,27131860,4355,4350,4355,4350,2
|
|
20240510,093800,27123155,4320,4320,4320,4320,11
|
|
20240510,093700,27075635,4330,4330,4330,4330,1
|
|
20240510,093600,27071305,4330,4330,4330,4330,1
|
|
20240510,093500,27066975,4330,4330,4355,4330,68
|
|
20240510,093400,26772020,4330,4330,4330,4330,1
|
|
20240510,093300,26767690,4310,4315,4315,4310,161
|
|
20240510,093200,26073730,4340,4340,4340,4340,0
|
|
20240510,093100,26073730,4340,4315,4340,4315,12
|
|
20240510,093000,26021925,4345,4345,4345,4345,0
|
|
20240510,092900,26021925,4345,4345,4345,4345,10
|
|
20240510,092800,25978475,4345,4350,4350,4315,22
|
|
20240510,092700,25883165,4360,4360,4360,4360,1
|
|
20240510,092600,25878805,4355,4300,4360,4300,2891
|
|
20240510,092500,13290945,4345,4345,4345,4345,0
|
|
20240510,092400,13290945,4345,4345,4345,4345,1
|
|
20240510,092300,13286600,4300,4300,4300,4300,11
|
|
20240510,092200,13239300,4345,4345,4345,4345,1
|
|
20240510,092100,13234955,4300,4300,4300,4300,11
|
|
20240510,092000,13187655,4315,4315,4315,4315,0
|
|
20240510,091900,13187655,4315,4300,4320,4295,523
|
|
20240510,091800,10940160,4320,4320,4320,4320,11
|
|
20240510,091700,10892640,4320,4320,4320,4320,0
|
|
20240510,091600,10892640,4320,4305,4320,4305,41
|
|
20240510,091500,10715685,4350,4350,4350,4350,214
|
|
20240510,091400,9784785,4275,4275,4275,4275,11
|
|
20240510,091300,9737760,4355,4320,4355,4320,1300
|
|
20240510,091200,4099485,4270,4270,4270,4270,0
|
|
20240510,091100,4099485,4270,4270,4270,4270,11
|
|
20240510,091000,4052515,4325,4305,4325,4305,10
|
|
20240510,090900,4009445,4300,4260,4300,4260,310
|
|
20240510,090800,2680930,4255,4255,4255,4255,147
|
|
20240510,090700,2055445,4250,4250,4250,4250,0
|
|
20240510,090600,2055445,4250,4250,4250,4250,11
|
|
20240510,090500,2008695,4245,4245,4245,4245,0
|
|
20240510,090400,2008695,4245,4245,4245,4245,11
|
|
20240510,090300,1962000,4240,4240,4240,4240,0
|
|
20240510,090200,1962000,4240,4235,4240,4235,5
|
|
20240510,090100,1940805,4235,4285,4285,4235,386
|
|
20240510,090000,287640,4230,4230,4230,4230,68
|