610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190700,435438760,2290,2290,2290,2290,9169
|
|
20240510,190600,435438760,2290,2290,2290,2290,0
|
|
20240510,190500,435438760,2290,2290,2290,2290,0
|
|
20240510,190400,435438760,2290,2290,2290,2290,0
|
|
20240510,190300,435438760,2290,2290,2290,2290,0
|
|
20240510,190200,435438760,2290,2290,2290,2290,0
|
|
20240510,190100,435438760,2290,2290,2290,2290,0
|
|
20240510,190000,435438760,2290,2290,2290,2290,0
|
|
20240510,185900,435438760,2290,2290,2290,2290,0
|
|
20240510,185800,435438760,2290,2290,2290,2290,0
|
|
20240510,185700,435438760,2290,2290,2290,2290,0
|
|
20240510,185600,435438760,2290,2290,2290,2290,0
|
|
20240510,185500,435438760,2290,2290,2290,2290,0
|
|
20240510,185400,435438760,2290,2290,2290,2290,0
|
|
20240510,185300,435438760,2290,2290,2290,2290,0
|
|
20240510,185200,435438760,2290,2290,2290,2290,0
|
|
20240510,185100,435438760,2290,2290,2290,2290,0
|
|
20240510,185000,435438760,2290,2290,2290,2290,0
|
|
20240510,184900,435438760,2290,2290,2290,2290,0
|
|
20240510,184800,435438760,2290,2290,2290,2290,0
|
|
20240510,184700,435438760,2290,2290,2290,2290,0
|
|
20240510,184600,435438760,2290,2290,2290,2290,0
|
|
20240510,184500,435438760,2290,2290,2290,2290,0
|
|
20240510,184400,435438760,2290,2290,2290,2290,0
|
|
20240510,184300,435438760,2290,2290,2290,2290,0
|
|
20240510,184200,435438760,2290,2290,2290,2290,0
|
|
20240510,184100,435438760,2290,2290,2290,2290,0
|
|
20240510,184000,435438760,2290,2290,2290,2290,0
|
|
20240510,183900,435438760,2290,2290,2290,2290,0
|
|
20240510,183800,435438760,2290,2290,2290,2290,0
|
|
20240510,183700,435438760,2290,2290,2290,2290,9169
|
|
20240510,183600,435438760,2290,2290,2290,2290,0
|
|
20240510,183500,435438760,2290,2290,2290,2290,0
|
|
20240510,183400,435438760,2290,2290,2290,2290,0
|
|
20240510,183300,435438760,2290,2290,2290,2290,0
|
|
20240510,183200,435438760,2290,2290,2290,2290,0
|
|
20240510,183100,435438760,2290,2290,2290,2290,0
|
|
20240510,183000,435438760,2290,2290,2290,2290,0
|
|
20240510,182900,435438760,2290,2290,2290,2290,0
|
|
20240510,182800,435438760,2290,2290,2290,2290,0
|
|
20240510,182700,435438760,2290,2290,2290,2290,0
|
|
20240510,182600,435438760,2290,2290,2290,2290,0
|
|
20240510,182500,435438760,2290,2290,2290,2290,0
|
|
20240510,182400,435438760,2290,2290,2290,2290,0
|
|
20240510,182300,435438760,2290,2290,2290,2290,0
|
|
20240510,182200,435438760,2290,2290,2290,2290,0
|
|
20240510,182100,435438760,2290,2290,2290,2290,0
|
|
20240510,182000,435438760,2290,2290,2290,2290,0
|
|
20240510,181900,435438760,2290,2290,2290,2290,0
|
|
20240510,181800,435438760,2290,2290,2290,2290,0
|
|
20240510,181700,435438760,2290,2290,2290,2290,0
|
|
20240510,181600,435438760,2290,2290,2290,2290,0
|
|
20240510,181500,435438760,2290,2290,2290,2290,0
|
|
20240510,181400,435438760,2290,2290,2290,2290,0
|
|
20240510,181300,435438760,2290,2290,2290,2290,0
|
|
20240510,181200,435438760,2290,2290,2290,2290,0
|
|
20240510,181100,435438760,2290,2290,2290,2290,0
|
|
20240510,181000,435438760,2290,2290,2290,2290,0
|
|
20240510,180900,435438760,2290,2290,2290,2290,0
|
|
20240510,180800,435438760,2290,2290,2290,2290,0
|
|
20240510,180700,435438760,2290,2290,2290,2290,9169
|
|
20240510,180600,435438760,2290,2290,2290,2290,0
|
|
20240510,180500,435438760,2290,2290,2290,2290,0
|
|
20240510,180400,435438760,2290,2290,2290,2290,0
|
|
20240510,180300,435438760,2290,2290,2290,2290,0
|
|
20240510,180200,435438760,2290,2290,2290,2290,0
|
|
20240510,180100,435438760,2290,2290,2290,2290,0
|
|
20240510,180000,435438760,2290,2290,2290,2290,0
|
|
20240510,175900,435438760,2290,2290,2290,2290,0
|
|
20240510,175800,435438760,2290,2290,2290,2290,0
|
|
20240510,175700,435438760,2290,2290,2290,2290,0
|
|
20240510,175600,435438760,2290,2290,2290,2290,0
|
|
20240510,175500,435438760,2290,2290,2290,2290,0
|
|
20240510,175400,435438760,2290,2290,2290,2290,0
|
|
20240510,175300,435438760,2290,2290,2290,2290,0
|
|
20240510,175200,435438760,2290,2290,2290,2290,0
|
|
20240510,175100,435438760,2290,2290,2290,2290,0
|
|
20240510,175000,435438760,2290,2290,2290,2290,0
|
|
20240510,174900,435438760,2290,2290,2290,2290,0
|
|
20240510,174800,435438760,2290,2290,2290,2290,0
|
|
20240510,174700,435438760,2290,2290,2290,2290,0
|
|
20240510,174600,435438760,2290,2290,2290,2290,0
|
|
20240510,174500,435438760,2290,2290,2290,2290,0
|
|
20240510,174400,435438760,2290,2290,2290,2290,0
|
|
20240510,174300,435438760,2290,2290,2290,2290,0
|
|
20240510,174200,435438760,2290,2290,2290,2290,0
|
|
20240510,174100,435438760,2290,2290,2290,2290,0
|
|
20240510,174000,435438760,2290,2290,2290,2290,0
|
|
20240510,173900,435438760,2290,2290,2290,2290,0
|
|
20240510,173800,435438760,2290,2290,2290,2290,0
|
|
20240510,173700,435438760,2290,2290,2290,2290,9169
|
|
20240510,173600,435438760,2290,2290,2290,2290,0
|
|
20240510,173500,435438760,2290,2290,2290,2290,0
|
|
20240510,173400,435438760,2290,2290,2290,2290,0
|
|
20240510,173300,435438760,2290,2290,2290,2290,0
|
|
20240510,173200,435438760,2290,2290,2290,2290,0
|
|
20240510,173100,435438760,2290,2290,2290,2290,0
|
|
20240510,173000,435438760,2290,2290,2290,2290,0
|
|
20240510,172900,435438760,2290,2290,2290,2290,0
|
|
20240510,172800,435438760,2290,2290,2290,2290,0
|
|
20240510,172700,435438760,2290,2290,2290,2290,0
|
|
20240510,172600,435438760,2290,2290,2290,2290,0
|
|
20240510,172500,435438760,2290,2290,2290,2290,0
|
|
20240510,172400,435438760,2290,2290,2290,2290,0
|
|
20240510,172300,435438760,2290,2290,2290,2290,0
|
|
20240510,172200,435438760,2290,2290,2290,2290,0
|
|
20240510,172100,435438760,2290,2290,2290,2290,0
|
|
20240510,172000,435438760,2290,2290,2290,2290,0
|
|
20240510,171900,435438760,2290,2290,2290,2290,0
|
|
20240510,171800,435438760,2290,2290,2290,2290,0
|
|
20240510,171700,435438760,2290,2290,2290,2290,0
|
|
20240510,171600,435438760,2290,2290,2290,2290,0
|
|
20240510,171500,435438760,2290,2290,2290,2290,0
|
|
20240510,171400,435438760,2290,2290,2290,2290,0
|
|
20240510,171300,435438760,2290,2290,2290,2290,0
|
|
20240510,171200,435438760,2290,2290,2290,2290,0
|
|
20240510,171100,435438760,2290,2290,2290,2290,0
|
|
20240510,171000,435438760,2290,2290,2290,2290,0
|
|
20240510,170900,435438760,2290,2290,2290,2290,0
|
|
20240510,170800,435438760,2290,2290,2290,2290,0
|
|
20240510,170700,435438760,2290,2290,2290,2290,9169
|
|
20240510,170600,435438760,2290,2290,2290,2290,0
|
|
20240510,170500,435438760,2290,2290,2290,2290,0
|
|
20240510,170400,435438760,2290,2290,2290,2290,0
|
|
20240510,170300,435438760,2290,2290,2290,2290,0
|
|
20240510,170200,435438760,2290,2290,2290,2290,0
|
|
20240510,170100,435438760,2290,2290,2290,2290,0
|
|
20240510,170000,435438760,2290,2290,2290,2290,0
|
|
20240510,165900,435438760,2290,2290,2290,2290,0
|
|
20240510,165800,435438760,2290,2290,2290,2290,0
|
|
20240510,165700,435438760,2290,2290,2290,2290,0
|
|
20240510,165600,435438760,2290,2290,2290,2290,0
|
|
20240510,165500,435438760,2290,2290,2290,2290,0
|
|
20240510,165400,435438760,2290,2290,2290,2290,0
|
|
20240510,165300,435438760,2290,2290,2290,2290,0
|
|
20240510,165200,435438760,2290,2290,2290,2290,0
|
|
20240510,165100,435438760,2290,2290,2290,2290,0
|
|
20240510,165000,435438760,2290,2290,2290,2290,0
|
|
20240510,164900,435438760,2290,2290,2290,2290,0
|
|
20240510,164800,435438760,2290,2290,2290,2290,0
|
|
20240510,164700,435438760,2290,2290,2290,2290,0
|
|
20240510,164600,435438760,2290,2290,2290,2290,0
|
|
20240510,164500,435438760,2290,2290,2290,2290,0
|
|
20240510,164400,435438760,2290,2290,2290,2290,0
|
|
20240510,164300,435438760,2290,2290,2290,2290,0
|
|
20240510,164200,435438760,2290,2290,2290,2290,0
|
|
20240510,164100,435438760,2290,2290,2290,2290,0
|
|
20240510,164000,435438760,2290,2290,2290,2290,0
|
|
20240510,163900,435438760,2290,2290,2290,2290,0
|
|
20240510,163800,435438760,2290,2290,2290,2290,0
|
|
20240510,163700,435438760,2290,2290,2290,2290,9169
|
|
20240510,163600,435438760,2290,2290,2290,2290,0
|
|
20240510,163500,435438760,2290,2290,2290,2290,0
|
|
20240510,163400,435438760,2290,2290,2290,2290,0
|
|
20240510,163300,435438760,2290,2290,2290,2290,0
|
|
20240510,163200,435438760,2290,2290,2290,2290,0
|
|
20240510,163100,435438760,2290,2290,2290,2290,0
|
|
20240510,163000,435438760,2290,2290,2290,2290,0
|
|
20240510,162900,435438760,2290,2290,2290,2290,0
|
|
20240510,162800,435438760,2290,2290,2290,2290,0
|
|
20240510,162700,435438760,2290,2290,2290,2290,0
|
|
20240510,162600,435438760,2290,2290,2290,2290,0
|
|
20240510,162500,435438760,2290,2290,2290,2290,0
|
|
20240510,162400,435438760,2290,2290,2290,2290,0
|
|
20240510,162300,435438760,2290,2290,2290,2290,0
|
|
20240510,162200,435438760,2290,2290,2290,2290,0
|
|
20240510,162100,435438760,2290,2290,2290,2290,0
|
|
20240510,162000,435438760,2290,2290,2290,2290,0
|
|
20240510,161900,435438760,2290,2290,2290,2290,0
|
|
20240510,161800,435438760,2290,2290,2290,2290,0
|
|
20240510,161700,435438760,2290,2290,2290,2290,0
|
|
20240510,161600,435438760,2290,2290,2290,2290,0
|
|
20240510,161500,435438760,2290,2290,2290,2290,0
|
|
20240510,161400,435438760,2290,2290,2290,2290,0
|
|
20240510,161300,435438760,2290,2290,2290,2290,0
|
|
20240510,161200,435438760,2290,2290,2290,2290,0
|
|
20240510,161100,435438760,2290,2290,2290,2290,0
|
|
20240510,161000,435438760,2290,2290,2290,2290,0
|
|
20240510,160900,435438760,2290,2290,2290,2290,0
|
|
20240510,160800,435438760,2290,2290,2290,2290,0
|
|
20240510,160700,435438760,2290,2290,2290,2290,9169
|
|
20240510,160600,435438760,2290,2290,2290,2290,0
|
|
20240510,160500,435438760,2290,2290,2290,2290,0
|
|
20240510,160400,435438760,2290,2290,2290,2290,0
|
|
20240510,160300,435438760,2290,2290,2290,2290,0
|
|
20240510,160200,435438760,2290,2290,2290,2290,0
|
|
20240510,160100,435438760,2290,2290,2290,2290,0
|
|
20240510,160000,435438760,2290,2290,2290,2290,0
|
|
20240510,155900,435438760,2290,2290,2290,2290,0
|
|
20240510,155800,435438760,2290,2290,2290,2290,0
|
|
20240510,155700,435438760,2290,2290,2290,2290,0
|
|
20240510,155600,435438760,2290,2290,2290,2290,0
|
|
20240510,155500,435438760,2290,2290,2290,2290,0
|
|
20240510,155400,435438760,2290,2290,2290,2290,0
|
|
20240510,155300,435438760,2290,2290,2290,2290,0
|
|
20240510,155200,435438760,2290,2290,2290,2290,0
|
|
20240510,155100,435438760,2290,2290,2290,2290,0
|
|
20240510,155000,435438760,2290,2290,2290,2290,0
|
|
20240510,154900,435438760,2290,2290,2290,2290,0
|
|
20240510,154800,435438760,2290,2290,2290,2290,0
|
|
20240510,154700,435438760,2290,2290,2290,2290,0
|
|
20240510,154600,435438760,2290,2290,2290,2290,0
|
|
20240510,154500,435438760,2290,2290,2290,2290,0
|
|
20240510,154400,435438760,2290,2290,2290,2290,0
|
|
20240510,154300,435438760,2290,2290,2290,2290,0
|
|
20240510,154200,435438760,2290,2290,2290,2290,0
|
|
20240510,154100,435438760,2290,2290,2290,2290,0
|
|
20240510,154000,435438760,2290,2290,2290,2290,0
|
|
20240510,153900,435438760,2290,2290,2290,2290,0
|
|
20240510,153800,435438760,2290,2290,2290,2290,0
|
|
20240510,153700,435438760,2290,2290,2290,2290,9169
|
|
20240510,153600,435438760,2290,2290,2290,2290,0
|
|
20240510,153500,435438760,2290,2290,2290,2290,0
|
|
20240510,153400,435438760,2290,2290,2290,2290,0
|
|
20240510,153300,435438760,2290,2290,2290,2290,0
|
|
20240510,153200,435438760,2290,2290,2290,2290,0
|
|
20240510,153100,435438760,2290,2290,2290,2290,0
|
|
20240510,153000,435438760,2290,2290,2290,2290,9169
|
|
20240510,152900,414441750,2300,2300,2300,2300,0
|
|
20240510,152800,414441750,2300,2300,2300,2300,0
|
|
20240510,152700,414441750,2300,2300,2300,2300,0
|
|
20240510,152600,414441750,2300,2300,2300,2300,0
|
|
20240510,152500,414441750,2300,2300,2300,2300,0
|
|
20240510,152400,414441750,2300,2300,2300,2300,0
|
|
20240510,152300,414441750,2300,2300,2300,2300,0
|
|
20240510,152200,414441750,2300,2300,2300,2300,0
|
|
20240510,152100,414441750,2300,2300,2300,2300,0
|
|
20240510,152000,414441750,2300,2300,2300,2300,0
|
|
20240510,151900,414441750,2300,2300,2300,2290,237
|
|
20240510,151800,413896840,2300,2290,2300,2290,4066
|
|
20240510,151700,404585670,2300,2300,2300,2300,10
|
|
20240510,151600,404562670,2300,2300,2300,2300,1
|
|
20240510,151500,404560370,2300,2300,2300,2300,0
|
|
20240510,151400,404560370,2300,2300,2300,2300,0
|
|
20240510,151300,404560370,2300,2300,2300,2300,0
|
|
20240510,151200,404560370,2300,2295,2300,2295,901
|
|
20240510,151100,402492570,2300,2295,2300,2295,84
|
|
20240510,151000,402299785,2300,2295,2300,2295,5
|
|
20240510,150900,402288295,2305,2305,2305,2305,0
|
|
20240510,150800,402288295,2305,2305,2305,2305,0
|
|
20240510,150700,402288295,2305,2305,2305,2305,0
|
|
20240510,150600,402288295,2305,2305,2305,2305,0
|
|
20240510,150500,402288295,2305,2295,2305,2295,701
|
|
20240510,150400,400679490,2305,2300,2305,2300,6701
|
|
20240510,150300,385267185,2300,2300,2300,2300,1
|
|
20240510,150200,385264885,2295,2300,2300,2295,112
|
|
20240510,150100,385007785,2300,2295,2300,2295,3090
|
|
20240510,150000,377916230,2295,2295,2295,2295,0
|
|
20240510,145900,377916230,2295,2295,2295,2295,121
|
|
20240510,145800,377638535,2295,2295,2295,2295,0
|
|
20240510,145700,377638535,2295,2295,2295,2295,0
|
|
20240510,145600,377638535,2295,2295,2295,2295,0
|
|
20240510,145500,377638535,2295,2295,2295,2295,20
|
|
20240510,145400,377592635,2295,2295,2295,2295,0
|
|
20240510,145300,377592635,2295,2295,2295,2295,4
|
|
20240510,145200,377583455,2295,2295,2295,2295,0
|
|
20240510,145100,377583455,2295,2295,2295,2295,0
|
|
20240510,145000,377583455,2295,2295,2295,2295,20
|
|
20240510,144900,377537555,2295,2295,2295,2295,0
|
|
20240510,144800,377537555,2295,2295,2295,2295,100
|
|
20240510,144700,377308055,2295,2290,2295,2290,2
|
|
20240510,144600,377303470,2295,2295,2295,2295,0
|
|
20240510,144500,377303470,2295,2295,2295,2295,0
|
|
20240510,144400,377303470,2295,2295,2295,2295,500
|
|
20240510,144300,376155970,2295,2295,2295,2295,0
|
|
20240510,144200,376155970,2295,2295,2295,2295,0
|
|
20240510,144100,376155970,2295,2295,2295,2295,0
|
|
20240510,144000,376155970,2295,2290,2295,2290,101
|
|
20240510,143900,375924675,2290,2290,2290,2290,10
|
|
20240510,143800,375901775,2290,2290,2290,2290,458
|
|
20240510,143700,374852955,2295,2295,2295,2295,0
|
|
20240510,143600,374852955,2295,2295,2295,2295,0
|
|
20240510,143500,374852955,2295,2295,2295,2295,2500
|
|
20240510,143400,369115455,2295,2295,2295,2295,1
|
|
20240510,143300,369113160,2285,2285,2285,2285,1000
|
|
20240510,143200,366828160,2290,2290,2290,2290,300
|
|
20240510,143100,366141160,2290,2290,2290,2290,116
|
|
20240510,143000,365875520,2290,2295,2295,2290,103
|
|
20240510,142900,365639635,2295,2290,2295,2290,241
|
|
20240510,142800,365087735,2295,2295,2295,2295,0
|
|
20240510,142700,365087735,2295,2290,2295,2290,302
|
|
20240510,142600,364396145,2295,2295,2295,2295,0
|
|
20240510,142500,364396145,2295,2290,2295,2290,352
|
|
20240510,142400,363590055,2290,2290,2290,2290,2
|
|
20240510,142300,363585475,2290,2290,2290,2290,910
|
|
20240510,142200,361501575,2285,2285,2285,2285,100
|
|
20240510,142100,361273075,2290,2290,2290,2290,23
|
|
20240510,142000,361220405,2290,2290,2290,2290,100
|
|
20240510,141900,360991405,2290,2290,2290,2290,401
|
|
20240510,141800,360073115,2290,2290,2290,2285,1401
|
|
20240510,141700,356865825,2290,2290,2290,2290,57
|
|
20240510,141600,356735295,2290,2290,2290,2290,43
|
|
20240510,141500,356636825,2290,2290,2290,2290,300
|
|
20240510,141400,355949825,2285,2285,2285,2285,159
|
|
20240510,141300,355586510,2285,2285,2285,2285,5
|
|
20240510,141200,355575085,2285,2285,2285,2285,10
|
|
20240510,141100,355552235,2285,2285,2285,2285,1860
|
|
20240510,141000,351302135,2290,2290,2290,2290,0
|
|
20240510,140900,351302135,2290,2290,2290,2290,0
|
|
20240510,140800,351302135,2290,2290,2290,2290,0
|
|
20240510,140700,351302135,2290,2290,2290,2290,0
|
|
20240510,140600,351302135,2290,2290,2290,2290,0
|
|
20240510,140500,351302135,2290,2285,2290,2285,73
|
|
20240510,140400,351135075,2290,2290,2290,2290,1
|
|
20240510,140300,351132785,2285,2285,2285,2285,3000
|
|
20240510,140200,344277785,2290,2290,2290,2290,0
|
|
20240510,140100,344277785,2290,2290,2290,2290,1
|
|
20240510,140000,344275495,2285,2285,2285,2285,0
|
|
20240510,135900,344275495,2285,2285,2285,2285,1840
|
|
20240510,135800,340071095,2290,2290,2290,2290,13
|
|
20240510,135700,340041325,2290,2290,2290,2290,0
|
|
20240510,135600,340041325,2290,2290,2290,2290,0
|
|
20240510,135500,340041325,2290,2290,2290,2290,0
|
|
20240510,135400,340041325,2290,2290,2290,2290,2
|
|
20240510,135300,340036745,2285,2285,2285,2285,0
|
|
20240510,135200,340036745,2285,2285,2285,2285,0
|
|
20240510,135100,340036745,2285,2285,2285,2285,0
|
|
20240510,135000,340036745,2285,2285,2285,2285,0
|
|
20240510,134900,340036745,2285,2285,2285,2285,0
|
|
20240510,134800,340036745,2285,2285,2285,2285,0
|
|
20240510,134700,340036745,2285,2285,2285,2285,594
|
|
20240510,134600,338679455,2290,2290,2290,2290,200
|
|
20240510,134500,338221455,2290,2290,2290,2290,15
|
|
20240510,134400,338187105,2295,2295,2295,2295,0
|
|
20240510,134300,338187105,2295,2285,2295,2285,1930
|
|
20240510,134200,333777045,2295,2295,2295,2295,0
|
|
20240510,134100,333777045,2295,2295,2295,2295,0
|
|
20240510,134000,333777045,2295,2295,2295,2295,0
|
|
20240510,133900,333777045,2295,2295,2295,2295,95
|
|
20240510,133800,333559020,2295,2295,2295,2295,0
|
|
20240510,133700,333559020,2295,2295,2295,2295,0
|
|
20240510,133600,333559020,2295,2295,2295,2295,0
|
|
20240510,133500,333559020,2295,2295,2295,2295,0
|
|
20240510,133400,333559020,2295,2295,2295,2295,7
|
|
20240510,133300,333542955,2295,2295,2295,2295,1
|
|
20240510,133200,333540660,2280,2280,2280,2280,0
|
|
20240510,133100,333540660,2280,2290,2290,2280,12796
|
|
20240510,133000,304308505,2295,2295,2295,2295,0
|
|
20240510,132900,304308505,2295,2295,2295,2295,1
|
|
20240510,132800,304306210,2285,2285,2285,2285,0
|
|
20240510,132700,304306210,2285,2285,2285,2285,2
|
|
20240510,132600,304301640,2295,2295,2295,2295,1
|
|
20240510,132500,304299345,2285,2285,2285,2285,0
|
|
20240510,132400,304299345,2285,2285,2285,2285,0
|
|
20240510,132300,304299345,2285,2290,2290,2285,1200
|
|
20240510,132200,301556095,2295,2295,2295,2295,0
|
|
20240510,132100,301556095,2295,2295,2295,2295,0
|
|
20240510,132000,301556095,2295,2295,2295,2295,0
|
|
20240510,131900,301556095,2295,2295,2295,2295,0
|
|
20240510,131800,301556095,2295,2295,2295,2295,0
|
|
20240510,131700,301556095,2295,2295,2295,2295,0
|
|
20240510,131600,301556095,2295,2295,2295,2295,0
|
|
20240510,131500,301556095,2295,2295,2295,2295,0
|
|
20240510,131400,301556095,2295,2295,2295,2295,0
|
|
20240510,131300,301556095,2295,2295,2295,2295,0
|
|
20240510,131200,301556095,2295,2295,2295,2295,0
|
|
20240510,131100,301556095,2295,2295,2295,2295,0
|
|
20240510,131000,301556095,2295,2295,2295,2295,0
|
|
20240510,130900,301556095,2295,2295,2295,2295,0
|
|
20240510,130800,301556095,2295,2295,2295,2295,10
|
|
20240510,130700,301533145,2295,2295,2295,2295,1
|
|
20240510,130600,301530850,2285,2295,2295,2285,3
|
|
20240510,130500,301523980,2295,2290,2295,2290,17
|
|
20240510,130400,301484975,2290,2290,2290,2290,1784
|
|
20240510,130300,297399615,2290,2290,2290,2290,0
|
|
20240510,130200,297399615,2290,2290,2290,2290,0
|
|
20240510,130100,297399615,2290,2290,2290,2290,0
|
|
20240510,130000,297399615,2290,2290,2290,2290,0
|
|
20240510,125900,297399615,2290,2290,2290,2290,5
|
|
20240510,125800,297388165,2280,2280,2280,2280,0
|
|
20240510,125700,297388165,2280,2280,2280,2280,0
|
|
20240510,125600,297388165,2280,2280,2280,2280,856
|
|
20240510,125500,295436485,2280,2285,2285,2280,501
|
|
20240510,125400,294291705,2285,2285,2285,2285,516
|
|
20240510,125300,293112645,2290,2290,2290,2290,0
|
|
20240510,125200,293112645,2290,2290,2290,2290,1
|
|
20240510,125100,293110355,2285,2285,2285,2285,17
|
|
20240510,125000,293071510,2285,2290,2290,2285,15
|
|
20240510,124900,293037230,2285,2285,2285,2285,400
|
|
20240510,124800,292123230,2285,2285,2285,2285,753
|
|
20240510,124700,290402625,2285,2285,2285,2285,114
|
|
20240510,124600,290142135,2285,2290,2290,2285,11283
|
|
20240510,124500,264360455,2290,2290,2290,2290,1
|
|
20240510,124400,264358165,2290,2290,2290,2290,4
|
|
20240510,124300,264349005,2290,2285,2290,2285,203
|
|
20240510,124200,263885135,2285,2290,2290,2285,357
|
|
20240510,124100,263069360,2290,2290,2290,2290,0
|
|
20240510,124000,263069360,2290,2290,2290,2290,170
|
|
20240510,123900,262680060,2295,2295,2295,2295,0
|
|
20240510,123800,262680060,2295,2295,2295,2295,0
|
|
20240510,123700,262680060,2295,2285,2295,2285,201
|
|
20240510,123600,262220765,2290,2290,2290,2290,0
|
|
20240510,123500,262220765,2290,2290,2290,2290,0
|
|
20240510,123400,262220765,2290,2290,2290,2290,12
|
|
20240510,123300,262193285,2290,2290,2290,2290,10
|
|
20240510,123200,262170385,2290,2295,2295,2290,2026
|
|
20240510,123100,257530735,2295,2295,2295,2295,0
|
|
20240510,123000,257530735,2295,2295,2295,2295,0
|
|
20240510,122900,257530735,2295,2295,2295,2295,0
|
|
20240510,122800,257530735,2295,2295,2295,2295,1
|
|
20240510,122700,257528440,2290,2290,2290,2290,1023
|
|
20240510,122600,255185770,2290,2290,2290,2290,0
|
|
20240510,122500,255185770,2290,2290,2290,2290,0
|
|
20240510,122400,255185770,2290,2290,2290,2290,0
|
|
20240510,122300,255185770,2290,2295,2295,2290,559
|
|
20240510,122200,253905160,2295,2290,2295,2285,1341
|
|
20240510,122100,250834320,2290,2290,2290,2290,0
|
|
20240510,122000,250834320,2290,2290,2290,2290,0
|
|
20240510,121900,250834320,2290,2290,2290,2290,1041
|
|
20240510,121800,248450430,2295,2295,2295,2295,0
|
|
20240510,121700,248450430,2295,2295,2295,2295,1
|
|
20240510,121600,248448135,2290,2290,2290,2290,0
|
|
20240510,121500,248448135,2290,2290,2290,2290,0
|
|
20240510,121400,248448135,2290,2290,2290,2290,0
|
|
20240510,121300,248448135,2290,2290,2290,2290,8
|
|
20240510,121200,248429815,2290,2290,2290,2290,0
|
|
20240510,121100,248429815,2290,2290,2290,2290,0
|
|
20240510,121000,248429815,2290,2290,2290,2290,1508
|
|
20240510,120900,244976495,2295,2295,2295,2295,30
|
|
20240510,120800,244907645,2300,2300,2300,2300,0
|
|
20240510,120700,244907645,2300,2300,2300,2300,0
|
|
20240510,120600,244907645,2300,2300,2300,2300,0
|
|
20240510,120500,244907645,2300,2300,2300,2300,0
|
|
20240510,120400,244907645,2300,2300,2300,2300,0
|
|
20240510,120300,244907645,2300,2300,2300,2300,0
|
|
20240510,120200,244907645,2300,2300,2300,2300,0
|
|
20240510,120100,244907645,2300,2300,2300,2300,1
|
|
20240510,120000,244905345,2295,2295,2295,2295,0
|
|
20240510,115900,244905345,2295,2295,2295,2295,0
|
|
20240510,115800,244905345,2295,2295,2295,2295,20
|
|
20240510,115700,244859445,2300,2300,2300,2300,0
|
|
20240510,115600,244859445,2300,2300,2300,2300,0
|
|
20240510,115500,244859445,2300,2300,2300,2300,0
|
|
20240510,115400,244859445,2300,2300,2300,2300,0
|
|
20240510,115300,244859445,2300,2300,2300,2290,1706
|
|
20240510,115200,240952645,2300,2300,2300,2300,1
|
|
20240510,115100,240950345,2295,2295,2295,2295,432
|
|
20240510,115000,239958905,2300,2300,2300,2300,0
|
|
20240510,114900,239958905,2300,2300,2300,2300,0
|
|
20240510,114800,239958905,2300,2300,2300,2300,0
|
|
20240510,114700,239958905,2300,2300,2300,2300,0
|
|
20240510,114600,239958905,2300,2295,2300,2295,892
|
|
20240510,114500,237911760,2295,2295,2295,2295,0
|
|
20240510,114400,237911760,2295,2295,2295,2295,0
|
|
20240510,114300,237911760,2295,2295,2295,2295,0
|
|
20240510,114200,237911760,2295,2295,2295,2295,340
|
|
20240510,114100,237131460,2295,2295,2295,2295,0
|
|
20240510,114000,237131460,2295,2295,2295,2295,0
|
|
20240510,113900,237131460,2295,2295,2295,2295,43
|
|
20240510,113800,237032775,2290,2290,2290,2290,0
|
|
20240510,113700,237032775,2290,2290,2290,2290,0
|
|
20240510,113600,237032775,2290,2290,2290,2290,2
|
|
20240510,113500,237028195,2290,2290,2290,2290,0
|
|
20240510,113400,237028195,2290,2290,2290,2290,3
|
|
20240510,113300,237021325,2290,2290,2290,2290,0
|
|
20240510,113200,237021325,2290,2290,2290,2290,0
|
|
20240510,113100,237021325,2290,2290,2290,2290,172
|
|
20240510,113000,236627445,2290,2290,2290,2290,0
|
|
20240510,112900,236627445,2290,2290,2290,2290,0
|
|
20240510,112800,236627445,2290,2290,2290,2290,0
|
|
20240510,112700,236627445,2290,2290,2290,2290,0
|
|
20240510,112600,236627445,2290,2290,2290,2290,43
|
|
20240510,112500,236528975,2290,2290,2290,2290,0
|
|
20240510,112400,236528975,2290,2290,2290,2290,100
|
|
20240510,112300,236299975,2290,2290,2290,2290,0
|
|
20240510,112200,236299975,2290,2290,2290,2290,100
|
|
20240510,112100,236070975,2290,2290,2290,2290,0
|
|
20240510,112000,236070975,2290,2290,2290,2290,1
|
|
20240510,111900,236068685,2290,2290,2290,2290,1
|
|
20240510,111800,236066395,2295,2295,2295,2295,0
|
|
20240510,111700,236066395,2295,2295,2295,2295,0
|
|
20240510,111600,236066395,2295,2295,2295,2295,0
|
|
20240510,111500,236066395,2295,2295,2295,2295,0
|
|
20240510,111400,236066395,2295,2295,2295,2295,0
|
|
20240510,111300,236066395,2295,2295,2295,2295,0
|
|
20240510,111200,236066395,2295,2295,2295,2295,100
|
|
20240510,111100,235836895,2290,2290,2290,2290,108
|
|
20240510,111000,235589575,2290,2290,2290,2290,0
|
|
20240510,110900,235589575,2290,2290,2290,2290,0
|
|
20240510,110800,235589575,2290,2290,2290,2290,0
|
|
20240510,110700,235589575,2290,2290,2290,2290,291
|
|
20240510,110600,234923185,2300,2300,2300,2300,0
|
|
20240510,110500,234923185,2300,2300,2300,2300,1
|
|
20240510,110400,234920885,2290,2290,2290,2290,0
|
|
20240510,110300,234920885,2290,2290,2290,2290,0
|
|
20240510,110200,234920885,2290,2290,2290,2290,0
|
|
20240510,110100,234920885,2290,2290,2290,2290,0
|
|
20240510,110000,234920885,2290,2290,2290,2290,0
|
|
20240510,105900,234920885,2290,2290,2290,2290,1410
|
|
20240510,105800,231691985,2290,2290,2290,2290,2
|
|
20240510,105700,231687405,2300,2300,2300,2300,0
|
|
20240510,105600,231687405,2300,2300,2300,2300,0
|
|
20240510,105500,231687405,2300,2300,2300,2300,0
|
|
20240510,105400,231687405,2300,2300,2300,2300,1
|
|
20240510,105300,231685105,2290,2295,2295,2290,1400
|
|
20240510,105200,228478055,2300,2300,2300,2300,0
|
|
20240510,105100,228478055,2300,2300,2300,2300,0
|
|
20240510,105000,228478055,2300,2300,2300,2300,100
|
|
20240510,104900,228248055,2300,2300,2300,2300,100
|
|
20240510,104800,228018055,2300,2300,2300,2300,0
|
|
20240510,104700,228018055,2300,2300,2300,2300,0
|
|
20240510,104600,228018055,2300,2300,2300,2300,0
|
|
20240510,104500,228018055,2300,2295,2300,2290,855
|
|
20240510,104400,226060090,2300,2300,2300,2300,5136
|
|
20240510,104300,214247290,2300,2300,2300,2300,7
|
|
20240510,104200,214231190,2300,2300,2300,2300,1
|
|
20240510,104100,214228890,2300,2300,2300,2300,0
|
|
20240510,104000,214228890,2300,2300,2300,2300,0
|
|
20240510,103900,214228890,2300,2300,2300,2300,0
|
|
20240510,103800,214228890,2300,2300,2300,2300,1
|
|
20240510,103700,214226590,2290,2295,2295,2290,1800
|
|
20240510,103600,210104460,2285,2300,2300,2285,10000
|
|
20240510,103500,187200065,2300,2300,2300,2300,1
|
|
20240510,103400,187197765,2300,2300,2300,2300,400
|
|
20240510,103300,186277765,2300,2300,2300,2300,0
|
|
20240510,103200,186277765,2300,2300,2300,2300,10
|
|
20240510,103100,186254765,2305,2305,2305,2305,0
|
|
20240510,103000,186254765,2305,2305,2305,2305,0
|
|
20240510,102900,186254765,2305,2305,2305,2305,0
|
|
20240510,102800,186254765,2305,2305,2305,2305,200
|
|
20240510,102700,185793765,2305,2305,2305,2305,206
|
|
20240510,102600,185318935,2305,2305,2305,2305,2286
|
|
20240510,102500,180049705,2305,2305,2305,2305,0
|
|
20240510,102400,180049705,2305,2305,2305,2305,0
|
|
20240510,102300,180049705,2305,2305,2305,2305,0
|
|
20240510,102200,180049705,2305,2305,2310,2305,1882
|
|
20240510,102100,175702395,2305,2305,2305,2305,0
|
|
20240510,102000,175702395,2305,2305,2305,2305,855
|
|
20240510,101900,173731620,2310,2310,2310,2305,2868
|
|
20240510,101800,167106640,2310,2310,2310,2310,0
|
|
20240510,101700,167106640,2310,2310,2310,2310,10
|
|
20240510,101600,167083540,2310,2310,2310,2310,172
|
|
20240510,101500,166686220,2310,2310,2310,2310,356
|
|
20240510,101400,165863860,2310,2310,2310,2310,5000
|
|
20240510,101300,154313860,2315,2315,2315,2315,5970
|
|
20240510,101200,140493310,2315,2315,2315,2315,1
|
|
20240510,101100,140490995,2310,2310,2310,2310,0
|
|
20240510,101000,140490995,2310,2310,2310,2310,0
|
|
20240510,100900,140490995,2310,2310,2310,2310,0
|
|
20240510,100800,140490995,2310,2310,2310,2310,0
|
|
20240510,100700,140490995,2310,2310,2310,2310,9
|
|
20240510,100600,140470205,2315,2315,2315,2315,0
|
|
20240510,100500,140470205,2315,2315,2315,2315,1
|
|
20240510,100400,140467890,2310,2310,2310,2310,0
|
|
20240510,100300,140467890,2310,2310,2310,2310,501
|
|
20240510,100200,139310580,2315,2315,2315,2315,0
|
|
20240510,100100,139310580,2315,2315,2315,2315,1
|
|
20240510,100000,139308265,2315,2315,2315,2315,2
|
|
20240510,095900,139303635,2315,2310,2315,2310,103
|
|
20240510,095800,139065690,2315,2315,2315,2315,1
|
|
20240510,095700,139063375,2315,2315,2315,2315,7
|
|
20240510,095600,139047170,2315,2315,2315,2310,151
|
|
20240510,095500,138697980,2315,2315,2315,2315,3238
|
|
20240510,095400,131202010,2315,2315,2315,2315,3543
|
|
20240510,095300,122999965,2315,2315,2315,2315,0
|
|
20240510,095200,122999965,2315,2315,2315,2315,250
|
|
20240510,095100,122421215,2315,2315,2315,2315,10
|
|
20240510,095000,122398065,2315,2315,2315,2315,0
|
|
20240510,094900,122398065,2315,2315,2315,2315,0
|
|
20240510,094800,122398065,2315,2320,2320,2315,1809
|
|
20240510,094700,118209680,2320,2315,2320,2315,553
|
|
20240510,094600,116929225,2315,2315,2315,2315,0
|
|
20240510,094500,116929225,2315,2315,2315,2315,0
|
|
20240510,094400,116929225,2315,2320,2320,2315,72
|
|
20240510,094300,116762485,2315,2310,2315,2310,13063
|
|
20240510,094200,86569755,2305,2305,2305,2305,2300
|
|
20240510,094100,81268255,2305,2305,2305,2305,2500
|
|
20240510,094000,75505755,2305,2305,2305,2305,1341
|
|
20240510,093900,72414750,2305,2305,2305,2305,159
|
|
20240510,093800,72048255,2310,2305,2310,2305,484
|
|
20240510,093700,70930965,2305,2305,2305,2305,6000
|
|
20240510,093600,57100965,2305,2305,2305,2305,0
|
|
20240510,093500,57100965,2305,2305,2305,2305,205
|
|
20240510,093400,56628440,2305,2305,2305,2305,755
|
|
20240510,093300,54888165,2305,2310,2310,2305,1258
|
|
20240510,093200,51988425,2305,2305,2305,2305,0
|
|
20240510,093100,51988425,2305,2305,2305,2305,0
|
|
20240510,093000,51988425,2305,2305,2305,2305,0
|
|
20240510,092900,51988425,2305,2305,2305,2305,0
|
|
20240510,092800,51988425,2305,2305,2305,2305,14
|
|
20240510,092700,51956155,2310,2310,2310,2310,100
|
|
20240510,092600,51725155,2305,2310,2310,2305,2006
|
|
20240510,092500,47096135,2305,2305,2305,2305,50
|
|
20240510,092400,46980885,2310,2310,2310,2310,3047
|
|
20240510,092300,39942315,2305,2305,2305,2305,1
|
|
20240510,092200,39940010,2305,2305,2305,2305,0
|
|
20240510,092100,39940010,2305,2310,2310,2305,2200
|
|
20240510,092000,34863010,2300,2300,2300,2300,0
|
|
20240510,091900,34863010,2300,2300,2300,2300,0
|
|
20240510,091800,34863010,2300,2300,2300,2300,500
|
|
20240510,091700,33713010,2310,2300,2310,2300,2867
|
|
20240510,091600,27115245,2305,2305,2305,2305,2040
|
|
20240510,091500,22413045,2305,2305,2305,2305,223
|
|
20240510,091400,21899030,2305,2305,2305,2305,650
|
|
20240510,091300,20400780,2305,2305,2305,2305,0
|
|
20240510,091200,20400780,2305,2305,2305,2305,10
|
|
20240510,091100,20377730,2310,2310,2310,2310,0
|
|
20240510,091000,20377730,2310,2310,2310,2310,38
|
|
20240510,090900,20289950,2310,2310,2310,2310,0
|
|
20240510,090800,20289950,2310,2310,2310,2310,0
|
|
20240510,090700,20289950,2310,2310,2310,2310,0
|
|
20240510,090600,20289950,2310,2310,2310,2310,1085
|
|
20240510,090500,17783600,2310,2300,2310,2300,1201
|
|
20240510,090400,15020300,2300,2305,2310,2300,4403
|
|
20240510,090300,4883060,2310,2310,2310,2310,10
|
|
20240510,090200,4859960,2310,2305,2310,2305,2012
|
|
20240510,090100,221280,2305,2305,2305,2305,0
|
|
20240510,090000,221280,2305,2305,2305,2305,96
|