610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,190700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,190600,1046424805,4865,4865,4865,4865,0
|
|
20240510,190500,1046424805,4865,4865,4865,4865,0
|
|
20240510,190400,1046424805,4865,4865,4865,4865,0
|
|
20240510,190300,1046424805,4865,4865,4865,4865,0
|
|
20240510,190200,1046424805,4865,4865,4865,4865,0
|
|
20240510,190100,1046424805,4865,4865,4865,4865,0
|
|
20240510,190000,1046424805,4865,4865,4865,4865,0
|
|
20240510,185900,1046424805,4865,4865,4865,4865,0
|
|
20240510,185800,1046424805,4865,4865,4865,4865,0
|
|
20240510,185700,1046424805,4865,4865,4865,4865,0
|
|
20240510,185600,1046424805,4865,4865,4865,4865,0
|
|
20240510,185500,1046424805,4865,4865,4865,4865,0
|
|
20240510,185400,1046424805,4865,4865,4865,4865,0
|
|
20240510,185300,1046424805,4865,4865,4865,4865,0
|
|
20240510,185200,1046424805,4865,4865,4865,4865,0
|
|
20240510,185100,1046424805,4865,4865,4865,4865,0
|
|
20240510,185000,1046424805,4865,4865,4865,4865,0
|
|
20240510,184900,1046424805,4865,4865,4865,4865,0
|
|
20240510,184800,1046424805,4865,4865,4865,4865,0
|
|
20240510,184700,1046424805,4865,4865,4865,4865,0
|
|
20240510,184600,1046424805,4865,4865,4865,4865,0
|
|
20240510,184500,1046424805,4865,4865,4865,4865,0
|
|
20240510,184400,1046424805,4865,4865,4865,4865,0
|
|
20240510,184300,1046424805,4865,4865,4865,4865,0
|
|
20240510,184200,1046424805,4865,4865,4865,4865,0
|
|
20240510,184100,1046424805,4865,4865,4865,4865,0
|
|
20240510,184000,1046424805,4865,4865,4865,4865,0
|
|
20240510,183900,1046424805,4865,4865,4865,4865,0
|
|
20240510,183800,1046424805,4865,4865,4865,4865,0
|
|
20240510,183700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,183600,1046424805,4865,4865,4865,4865,0
|
|
20240510,183500,1046424805,4865,4865,4865,4865,0
|
|
20240510,183400,1046424805,4865,4865,4865,4865,0
|
|
20240510,183300,1046424805,4865,4865,4865,4865,0
|
|
20240510,183200,1046424805,4865,4865,4865,4865,0
|
|
20240510,183100,1046424805,4865,4865,4865,4865,0
|
|
20240510,183000,1046424805,4865,4865,4865,4865,0
|
|
20240510,182900,1046424805,4865,4865,4865,4865,0
|
|
20240510,182800,1046424805,4865,4865,4865,4865,0
|
|
20240510,182700,1046424805,4865,4865,4865,4865,0
|
|
20240510,182600,1046424805,4865,4865,4865,4865,0
|
|
20240510,182500,1046424805,4865,4865,4865,4865,0
|
|
20240510,182400,1046424805,4865,4865,4865,4865,0
|
|
20240510,182300,1046424805,4865,4865,4865,4865,0
|
|
20240510,182200,1046424805,4865,4865,4865,4865,0
|
|
20240510,182100,1046424805,4865,4865,4865,4865,0
|
|
20240510,182000,1046424805,4865,4865,4865,4865,0
|
|
20240510,181900,1046424805,4865,4865,4865,4865,0
|
|
20240510,181800,1046424805,4865,4865,4865,4865,0
|
|
20240510,181700,1046424805,4865,4865,4865,4865,0
|
|
20240510,181600,1046424805,4865,4865,4865,4865,0
|
|
20240510,181500,1046424805,4865,4865,4865,4865,0
|
|
20240510,181400,1046424805,4865,4865,4865,4865,0
|
|
20240510,181300,1046424805,4865,4865,4865,4865,0
|
|
20240510,181200,1046424805,4865,4865,4865,4865,0
|
|
20240510,181100,1046424805,4865,4865,4865,4865,0
|
|
20240510,181000,1046424805,4865,4865,4865,4865,0
|
|
20240510,180900,1046424805,4865,4865,4865,4865,0
|
|
20240510,180800,1046424805,4865,4865,4865,4865,0
|
|
20240510,180700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,180600,1046424805,4865,4865,4865,4865,0
|
|
20240510,180500,1046424805,4865,4865,4865,4865,0
|
|
20240510,180400,1046424805,4865,4865,4865,4865,0
|
|
20240510,180300,1046424805,4865,4865,4865,4865,0
|
|
20240510,180200,1046424805,4865,4865,4865,4865,0
|
|
20240510,180100,1046424805,4865,4865,4865,4865,0
|
|
20240510,180000,1046424805,4865,4865,4865,4865,0
|
|
20240510,175900,1046424805,4865,4865,4865,4865,0
|
|
20240510,175800,1046424805,4865,4865,4865,4865,0
|
|
20240510,175700,1046424805,4865,4865,4865,4865,0
|
|
20240510,175600,1046424805,4865,4865,4865,4865,0
|
|
20240510,175500,1046424805,4865,4865,4865,4865,0
|
|
20240510,175400,1046424805,4865,4865,4865,4865,0
|
|
20240510,175300,1046424805,4865,4865,4865,4865,0
|
|
20240510,175200,1046424805,4865,4865,4865,4865,0
|
|
20240510,175100,1046424805,4865,4865,4865,4865,0
|
|
20240510,175000,1046424805,4865,4865,4865,4865,0
|
|
20240510,174900,1046424805,4865,4865,4865,4865,0
|
|
20240510,174800,1046424805,4865,4865,4865,4865,0
|
|
20240510,174700,1046424805,4865,4865,4865,4865,0
|
|
20240510,174600,1046424805,4865,4865,4865,4865,0
|
|
20240510,174500,1046424805,4865,4865,4865,4865,0
|
|
20240510,174400,1046424805,4865,4865,4865,4865,0
|
|
20240510,174300,1046424805,4865,4865,4865,4865,0
|
|
20240510,174200,1046424805,4865,4865,4865,4865,0
|
|
20240510,174100,1046424805,4865,4865,4865,4865,0
|
|
20240510,174000,1046424805,4865,4865,4865,4865,0
|
|
20240510,173900,1046424805,4865,4865,4865,4865,0
|
|
20240510,173800,1046424805,4865,4865,4865,4865,0
|
|
20240510,173700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,173600,1046424805,4865,4865,4865,4865,0
|
|
20240510,173500,1046424805,4865,4865,4865,4865,0
|
|
20240510,173400,1046424805,4865,4865,4865,4865,0
|
|
20240510,173300,1046424805,4865,4865,4865,4865,0
|
|
20240510,173200,1046424805,4865,4865,4865,4865,0
|
|
20240510,173100,1046424805,4865,4865,4865,4865,0
|
|
20240510,173000,1046424805,4865,4865,4865,4865,0
|
|
20240510,172900,1046424805,4865,4865,4865,4865,0
|
|
20240510,172800,1046424805,4865,4865,4865,4865,0
|
|
20240510,172700,1046424805,4865,4865,4865,4865,0
|
|
20240510,172600,1046424805,4865,4865,4865,4865,0
|
|
20240510,172500,1046424805,4865,4865,4865,4865,0
|
|
20240510,172400,1046424805,4865,4865,4865,4865,0
|
|
20240510,172300,1046424805,4865,4865,4865,4865,0
|
|
20240510,172200,1046424805,4865,4865,4865,4865,0
|
|
20240510,172100,1046424805,4865,4865,4865,4865,0
|
|
20240510,172000,1046424805,4865,4865,4865,4865,0
|
|
20240510,171900,1046424805,4865,4865,4865,4865,0
|
|
20240510,171800,1046424805,4865,4865,4865,4865,0
|
|
20240510,171700,1046424805,4865,4865,4865,4865,0
|
|
20240510,171600,1046424805,4865,4865,4865,4865,0
|
|
20240510,171500,1046424805,4865,4865,4865,4865,0
|
|
20240510,171400,1046424805,4865,4865,4865,4865,0
|
|
20240510,171300,1046424805,4865,4865,4865,4865,0
|
|
20240510,171200,1046424805,4865,4865,4865,4865,0
|
|
20240510,171100,1046424805,4865,4865,4865,4865,0
|
|
20240510,171000,1046424805,4865,4865,4865,4865,0
|
|
20240510,170900,1046424805,4865,4865,4865,4865,0
|
|
20240510,170800,1046424805,4865,4865,4865,4865,0
|
|
20240510,170700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,170600,1046424805,4865,4865,4865,4865,0
|
|
20240510,170500,1046424805,4865,4865,4865,4865,0
|
|
20240510,170400,1046424805,4865,4865,4865,4865,0
|
|
20240510,170300,1046424805,4865,4865,4865,4865,0
|
|
20240510,170200,1046424805,4865,4865,4865,4865,0
|
|
20240510,170100,1046424805,4865,4865,4865,4865,0
|
|
20240510,170000,1046424805,4865,4865,4865,4865,0
|
|
20240510,165900,1046424805,4865,4865,4865,4865,0
|
|
20240510,165800,1046424805,4865,4865,4865,4865,0
|
|
20240510,165700,1046424805,4865,4865,4865,4865,0
|
|
20240510,165600,1046424805,4865,4865,4865,4865,0
|
|
20240510,165500,1046424805,4865,4865,4865,4865,0
|
|
20240510,165400,1046424805,4865,4865,4865,4865,0
|
|
20240510,165300,1046424805,4865,4865,4865,4865,0
|
|
20240510,165200,1046424805,4865,4865,4865,4865,0
|
|
20240510,165100,1046424805,4865,4865,4865,4865,0
|
|
20240510,165000,1046424805,4865,4865,4865,4865,0
|
|
20240510,164900,1046424805,4865,4865,4865,4865,0
|
|
20240510,164800,1046424805,4865,4865,4865,4865,0
|
|
20240510,164700,1046424805,4865,4865,4865,4865,0
|
|
20240510,164600,1046424805,4865,4865,4865,4865,0
|
|
20240510,164500,1046424805,4865,4865,4865,4865,0
|
|
20240510,164400,1046424805,4865,4865,4865,4865,0
|
|
20240510,164300,1046424805,4865,4865,4865,4865,0
|
|
20240510,164200,1046424805,4865,4865,4865,4865,0
|
|
20240510,164100,1046424805,4865,4865,4865,4865,0
|
|
20240510,164000,1046424805,4865,4865,4865,4865,0
|
|
20240510,163900,1046424805,4865,4865,4865,4865,0
|
|
20240510,163800,1046424805,4865,4865,4865,4865,0
|
|
20240510,163700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,163600,1046424805,4865,4865,4865,4865,0
|
|
20240510,163500,1046424805,4865,4865,4865,4865,0
|
|
20240510,163400,1046424805,4865,4865,4865,4865,0
|
|
20240510,163300,1046424805,4865,4865,4865,4865,0
|
|
20240510,163200,1046424805,4865,4865,4865,4865,0
|
|
20240510,163100,1046424805,4865,4865,4865,4865,0
|
|
20240510,163000,1046424805,4865,4865,4865,4865,0
|
|
20240510,162900,1046424805,4865,4865,4865,4865,0
|
|
20240510,162800,1046424805,4865,4865,4865,4865,0
|
|
20240510,162700,1046424805,4865,4865,4865,4865,0
|
|
20240510,162600,1046424805,4865,4865,4865,4865,0
|
|
20240510,162500,1046424805,4865,4865,4865,4865,0
|
|
20240510,162400,1046424805,4865,4865,4865,4865,0
|
|
20240510,162300,1046424805,4865,4865,4865,4865,0
|
|
20240510,162200,1046424805,4865,4865,4865,4865,0
|
|
20240510,162100,1046424805,4865,4865,4865,4865,0
|
|
20240510,162000,1046424805,4865,4865,4865,4865,0
|
|
20240510,161900,1046424805,4865,4865,4865,4865,0
|
|
20240510,161800,1046424805,4865,4865,4865,4865,0
|
|
20240510,161700,1046424805,4865,4865,4865,4865,0
|
|
20240510,161600,1046424805,4865,4865,4865,4865,0
|
|
20240510,161500,1046424805,4865,4865,4865,4865,0
|
|
20240510,161400,1046424805,4865,4865,4865,4865,0
|
|
20240510,161300,1046424805,4865,4865,4865,4865,0
|
|
20240510,161200,1046424805,4865,4865,4865,4865,0
|
|
20240510,161100,1046424805,4865,4865,4865,4865,0
|
|
20240510,161000,1046424805,4865,4865,4865,4865,0
|
|
20240510,160900,1046424805,4865,4865,4865,4865,0
|
|
20240510,160800,1046424805,4865,4865,4865,4865,0
|
|
20240510,160700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,160600,1046424805,4865,4865,4865,4865,0
|
|
20240510,160500,1046424805,4865,4865,4865,4865,0
|
|
20240510,160400,1046424805,4865,4865,4865,4865,0
|
|
20240510,160300,1046424805,4865,4865,4865,4865,0
|
|
20240510,160200,1046424805,4865,4865,4865,4865,0
|
|
20240510,160100,1046424805,4865,4865,4865,4865,0
|
|
20240510,160000,1046424805,4865,4865,4865,4865,0
|
|
20240510,155900,1046424805,4865,4865,4865,4865,0
|
|
20240510,155800,1046424805,4865,4865,4865,4865,0
|
|
20240510,155700,1046424805,4865,4865,4865,4865,0
|
|
20240510,155600,1046424805,4865,4865,4865,4865,0
|
|
20240510,155500,1046424805,4865,4865,4865,4865,0
|
|
20240510,155400,1046424805,4865,4865,4865,4865,0
|
|
20240510,155300,1046424805,4865,4865,4865,4865,0
|
|
20240510,155200,1046424805,4865,4865,4865,4865,0
|
|
20240510,155100,1046424805,4865,4865,4865,4865,0
|
|
20240510,155000,1046424805,4865,4865,4865,4865,0
|
|
20240510,154900,1046424805,4865,4865,4865,4865,0
|
|
20240510,154800,1046424805,4865,4865,4865,4865,0
|
|
20240510,154700,1046424805,4865,4865,4865,4865,0
|
|
20240510,154600,1046424805,4865,4865,4865,4865,0
|
|
20240510,154500,1046424805,4865,4865,4865,4865,0
|
|
20240510,154400,1046424805,4865,4865,4865,4865,0
|
|
20240510,154300,1046424805,4865,4865,4865,4865,0
|
|
20240510,154200,1046424805,4865,4865,4865,4865,0
|
|
20240510,154100,1046424805,4865,4865,4865,4865,0
|
|
20240510,154000,1046424805,4865,4865,4865,4865,0
|
|
20240510,153900,1046424805,4865,4865,4865,4865,0
|
|
20240510,153800,1046424805,4865,4865,4865,4865,0
|
|
20240510,153700,1046424805,4865,4865,4865,4865,3976
|
|
20240510,153600,1046424805,4865,4865,4865,4865,0
|
|
20240510,153500,1046424805,4865,4865,4865,4865,0
|
|
20240510,153400,1046424805,4865,4865,4865,4865,0
|
|
20240510,153300,1046424805,4865,4865,4865,4865,0
|
|
20240510,153200,1046424805,4865,4865,4865,4865,0
|
|
20240510,153100,1046424805,4865,4865,4865,4865,0
|
|
20240510,153000,1046424805,4865,4865,4865,4865,3976
|
|
20240510,152900,1027081565,4865,4865,4865,4865,0
|
|
20240510,152800,1027081565,4865,4865,4865,4865,0
|
|
20240510,152700,1027081565,4865,4865,4865,4865,0
|
|
20240510,152600,1027081565,4865,4865,4865,4865,0
|
|
20240510,152500,1027081565,4865,4865,4865,4865,0
|
|
20240510,152400,1027081565,4865,4865,4865,4865,0
|
|
20240510,152300,1027081565,4865,4865,4865,4865,0
|
|
20240510,152200,1027081565,4865,4865,4865,4865,0
|
|
20240510,152100,1027081565,4865,4865,4865,4865,0
|
|
20240510,152000,1027081565,4865,4865,4865,4865,0
|
|
20240510,151900,1027081565,4865,4860,4865,4850,2125
|
|
20240510,151800,1016748440,4860,4860,4860,4860,4
|
|
20240510,151700,1016729000,4840,4850,4865,4840,806
|
|
20240510,151600,1012826235,4865,4850,4865,4845,1192
|
|
20240510,151500,1007047780,4850,4850,4850,4850,36
|
|
20240510,151400,1006873180,4850,4860,4865,4850,129
|
|
20240510,151300,1006246380,4860,4850,4860,4850,370
|
|
20240510,151200,1004451830,4860,4845,4860,4845,100
|
|
20240510,151100,1003966785,4845,4850,4850,4845,2704
|
|
20240510,151000,990853960,4865,4850,4865,4850,186
|
|
20240510,150900,989951815,4850,4850,4850,4850,73
|
|
20240510,150800,989597765,4850,4850,4850,4850,52
|
|
20240510,150700,989345565,4850,4850,4850,4850,35
|
|
20240510,150600,989175815,4850,4850,4850,4850,2035
|
|
20240510,150500,979306065,4850,4850,4850,4850,786
|
|
20240510,150400,975493965,4850,4855,4855,4850,1053
|
|
20240510,150300,970381735,4855,4860,4860,4855,469
|
|
20240510,150200,968104240,4860,4865,4865,4860,4091
|
|
20240510,150100,948218670,4865,4870,4870,4865,277
|
|
20240510,150000,946870550,4870,4870,4875,4870,210
|
|
20240510,145900,945847800,4870,4870,4870,4870,33
|
|
20240510,145800,945687090,4870,4875,4875,4870,166
|
|
20240510,145700,944878420,4875,4875,4875,4875,20
|
|
20240510,145600,944780920,4870,4870,4870,4870,25
|
|
20240510,145500,944659170,4875,4870,4875,4870,11
|
|
20240510,145400,944605550,4870,4870,4870,4870,1
|
|
20240510,145300,944600680,4870,4865,4870,4865,725
|
|
20240510,145200,941070190,4870,4870,4870,4870,61
|
|
20240510,145100,940773120,4870,4870,4870,4870,20
|
|
20240510,145000,940675720,4870,4870,4870,4870,0
|
|
20240510,144900,940675720,4870,4865,4870,4865,10
|
|
20240510,144800,940627065,4865,4865,4865,4865,10
|
|
20240510,144700,940578415,4860,4860,4860,4860,0
|
|
20240510,144600,940578415,4860,4870,4870,4860,1281
|
|
20240510,144500,934342410,4870,4870,4870,4870,204
|
|
20240510,144400,933348930,4870,4870,4870,4870,0
|
|
20240510,144300,933348930,4870,4870,4870,4870,239
|
|
20240510,144200,932185000,4870,4870,4870,4870,333
|
|
20240510,144100,930563290,4875,4875,4875,4875,53
|
|
20240510,144000,930304915,4875,4875,4875,4875,2
|
|
20240510,143900,930295165,4875,4875,4875,4875,1
|
|
20240510,143800,930290290,4875,4875,4875,4875,1
|
|
20240510,143700,930285415,4880,4880,4880,4880,0
|
|
20240510,143600,930285415,4880,4880,4880,4880,103
|
|
20240510,143500,929782775,4875,4875,4875,4875,5
|
|
20240510,143400,929758400,4880,4880,4880,4880,150
|
|
20240510,143300,929026400,4880,4880,4880,4880,0
|
|
20240510,143200,929026400,4880,4880,4880,4880,10
|
|
20240510,143100,928977600,4885,4880,4885,4880,20
|
|
20240510,143000,928879995,4885,4885,4885,4885,0
|
|
20240510,142900,928879995,4885,4885,4885,4885,0
|
|
20240510,142800,928879995,4885,4885,4885,4885,3
|
|
20240510,142700,928865340,4885,4885,4885,4885,1
|
|
20240510,142600,928860455,4890,4890,4890,4890,4
|
|
20240510,142500,928840895,4885,4885,4885,4885,362
|
|
20240510,142400,927072525,4890,4890,4890,4890,0
|
|
20240510,142300,927072525,4890,4890,4890,4880,960
|
|
20240510,142200,922382675,4890,4880,4890,4880,3785
|
|
20240510,142100,903902860,4880,4880,4880,4880,12
|
|
20240510,142000,903844300,4870,4875,4880,4870,1511
|
|
20240510,141900,896480125,4875,4875,4875,4875,44
|
|
20240510,141800,896265625,4880,4880,4880,4880,100
|
|
20240510,141700,895777625,4880,4880,4880,4880,1
|
|
20240510,141600,895772745,4880,4880,4880,4875,17
|
|
20240510,141500,895689805,4880,4880,4880,4880,1
|
|
20240510,141400,895684925,4880,4880,4880,4880,1
|
|
20240510,141300,895680045,4880,4880,4880,4880,10
|
|
20240510,141200,895631245,4880,4880,4880,4880,18
|
|
20240510,141100,895543405,4875,4875,4875,4875,0
|
|
20240510,141000,895543405,4875,4880,4880,4875,20
|
|
20240510,140900,895445855,4875,4870,4875,4860,1130
|
|
20240510,140800,889944010,4860,4875,4875,4860,210
|
|
20240510,140700,888923260,4860,4875,4875,4860,1041
|
|
20240510,140600,883851330,4865,4865,4865,4865,180
|
|
20240510,140500,882975630,4870,4870,4870,4870,10
|
|
20240510,140400,882926930,4870,4865,4870,4865,616
|
|
20240510,140300,879929940,4860,4860,4860,4860,178
|
|
20240510,140200,879064860,4855,4855,4855,4855,0
|
|
20240510,140100,879064860,4855,4860,4860,4855,175
|
|
20240510,140000,878215075,4860,4860,4860,4860,1
|
|
20240510,135900,878210215,4865,4865,4865,4865,5
|
|
20240510,135800,878185890,4865,4865,4865,4865,20
|
|
20240510,135700,878088590,4860,4860,4860,4860,341
|
|
20240510,135600,876431330,4860,4860,4860,4860,167
|
|
20240510,135500,875619710,4860,4860,4860,4860,0
|
|
20240510,135400,875619710,4860,4860,4860,4860,470
|
|
20240510,135300,873335510,4860,4860,4860,4860,0
|
|
20240510,135200,873335510,4860,4860,4860,4860,20
|
|
20240510,135100,873238310,4860,4860,4860,4860,1
|
|
20240510,135000,873233450,4860,4860,4860,4860,0
|
|
20240510,134900,873233450,4860,4860,4860,4860,120
|
|
20240510,134800,872650250,4860,4860,4860,4860,0
|
|
20240510,134700,872650250,4860,4860,4860,4860,29
|
|
20240510,134600,872509310,4865,4835,4865,4835,213
|
|
20240510,134500,871479305,4870,4870,4870,4870,20
|
|
20240510,134400,871381905,4835,4850,4850,4835,1955
|
|
20240510,134300,861920170,4875,4875,4875,4875,0
|
|
20240510,134200,861920170,4875,4875,4875,4875,0
|
|
20240510,134100,861920170,4875,4875,4875,4875,1
|
|
20240510,134000,861915295,4875,4850,4875,4850,3
|
|
20240510,133900,861900695,4850,4850,4850,4850,60
|
|
20240510,133800,861609695,4875,4855,4875,4855,2091
|
|
20240510,133700,851434205,4855,4855,4855,4855,72
|
|
20240510,133600,851084645,4855,4855,4855,4850,149
|
|
20240510,133500,850361495,4850,4855,4855,4850,28
|
|
20240510,133400,850225685,4865,4860,4865,4860,11
|
|
20240510,133300,850172220,4860,4860,4860,4860,0
|
|
20240510,133200,850172220,4860,4860,4860,4860,0
|
|
20240510,133100,850172220,4860,4860,4860,4860,20
|
|
20240510,133000,850075020,4860,4850,4860,4840,805
|
|
20240510,132900,846169400,4850,4840,4850,4840,1002
|
|
20240510,132800,841318800,4840,4840,4840,4840,32
|
|
20240510,132700,841163920,4835,4835,4835,4835,0
|
|
20240510,132600,841163920,4835,4835,4835,4835,0
|
|
20240510,132500,841163920,4835,4835,4835,4835,0
|
|
20240510,132400,841163920,4835,4845,4845,4835,940
|
|
20240510,132300,836610020,4830,4850,4850,4830,5000
|
|
20240510,132200,812435095,4855,4855,4855,4855,22
|
|
20240510,132100,812328285,4850,4860,4860,4850,20
|
|
20240510,132000,812231185,4850,4850,4850,4850,58
|
|
20240510,131900,811949885,4850,4850,4850,4850,0
|
|
20240510,131800,811949885,4850,4850,4850,4850,739
|
|
20240510,131700,808365735,4850,4850,4850,4850,601
|
|
20240510,131600,805450885,4850,4845,4850,4845,813
|
|
20240510,131500,801507855,4850,4850,4850,4850,1
|
|
20240510,131400,801503005,4845,4845,4845,4845,0
|
|
20240510,131300,801503005,4845,4845,4845,4845,0
|
|
20240510,131200,801503005,4845,4845,4845,4845,4
|
|
20240510,131100,801483625,4845,4850,4850,4845,343
|
|
20240510,131000,799820575,4850,4855,4855,4850,346
|
|
20240510,130900,798141745,4850,4840,4850,4840,899
|
|
20240510,130800,793785005,4845,4845,4845,4845,530
|
|
20240510,130700,791217155,4840,4840,4840,4840,200
|
|
20240510,130600,790249155,4840,4840,4845,4830,7239
|
|
20240510,130500,755236885,4845,4845,4845,4840,1695
|
|
20240510,130400,747026510,4850,4850,4850,4850,1
|
|
20240510,130300,747021660,4850,4845,4850,4845,113
|
|
20240510,130200,746474075,4845,4845,4845,4845,1150
|
|
20240510,130100,740902325,4845,4850,4850,4845,563
|
|
20240510,130000,738173505,4850,4855,4855,4850,40
|
|
20240510,125900,737979480,4850,4850,4850,4850,0
|
|
20240510,125800,737979480,4850,4850,4850,4850,101
|
|
20240510,125700,737489630,4850,4850,4850,4850,99
|
|
20240510,125600,737009480,4860,4855,4860,4855,120
|
|
20240510,125500,736426830,4855,4855,4855,4855,2
|
|
20240510,125400,736417120,4860,4860,4860,4860,0
|
|
20240510,125300,736417120,4860,4860,4860,4860,0
|
|
20240510,125200,736417120,4860,4860,4860,4860,5
|
|
20240510,125100,736392820,4860,4860,4860,4860,3
|
|
20240510,125000,736378240,4860,4860,4860,4860,4
|
|
20240510,124900,736358800,4840,4850,4850,4840,241
|
|
20240510,124800,735190840,4850,4845,4860,4845,822
|
|
20240510,124700,731207930,4840,4845,4850,4840,5770
|
|
20240510,124600,703262115,4845,4845,4845,4845,103
|
|
20240510,124500,702763080,4855,4855,4855,4855,1
|
|
20240510,124400,702758225,4845,4845,4845,4845,0
|
|
20240510,124300,702758225,4845,4850,4850,4845,2000
|
|
20240510,124200,693063690,4850,4850,4850,4850,0
|
|
20240510,124100,693063690,4850,4850,4850,4850,401
|
|
20240510,124000,691118840,4850,4850,4850,4850,2127
|
|
20240510,123900,680802890,4850,4855,4855,4850,888
|
|
20240510,123800,676495730,4855,4855,4855,4855,33
|
|
20240510,123700,676335515,4855,4855,4855,4855,12
|
|
20240510,123600,676277255,4860,4855,4860,4850,1503
|
|
20240510,123500,668985965,4860,4860,4865,4860,326
|
|
20240510,123400,667401595,4860,4860,4860,4860,12
|
|
20240510,123300,667343275,4860,4860,4860,4860,2
|
|
20240510,123200,667333555,4860,4860,4860,4860,0
|
|
20240510,123100,667333555,4860,4860,4860,4860,1140
|
|
20240510,123000,661793155,4860,4860,4860,4860,0
|
|
20240510,122900,661793155,4860,4860,4860,4860,60
|
|
20240510,122800,661501555,4865,4860,4865,4860,26
|
|
20240510,122700,661375160,4860,4860,4860,4860,0
|
|
20240510,122600,661375160,4860,4860,4860,4860,80
|
|
20240510,122500,660986360,4865,4865,4865,4865,0
|
|
20240510,122400,660986360,4865,4865,4865,4865,1
|
|
20240510,122300,660981495,4865,4865,4865,4865,0
|
|
20240510,122200,660981495,4865,4865,4865,4865,0
|
|
20240510,122100,660981495,4865,4865,4865,4865,30
|
|
20240510,122000,660835545,4860,4860,4860,4860,243
|
|
20240510,121900,659654565,4860,4855,4860,4855,198
|
|
20240510,121800,658692785,4855,4855,4855,4855,0
|
|
20240510,121700,658692785,4855,4865,4865,4855,1569
|
|
20240510,121600,651070420,4865,4865,4865,4865,50
|
|
20240510,121500,650827170,4870,4870,4870,4870,0
|
|
20240510,121400,650827170,4870,4870,4870,4865,92
|
|
20240510,121300,650379510,4870,4865,4870,4865,11
|
|
20240510,121200,650325990,4870,4870,4870,4870,108
|
|
20240510,121100,649800030,4870,4870,4870,4870,11
|
|
20240510,121000,649746460,4870,4870,4870,4870,0
|
|
20240510,120900,649746460,4870,4870,4870,4870,0
|
|
20240510,120800,649746460,4870,4870,4870,4870,0
|
|
20240510,120700,649746460,4870,4870,4870,4870,0
|
|
20240510,120600,649746460,4870,4870,4870,4870,75
|
|
20240510,120500,649381210,4870,4870,4870,4870,30
|
|
20240510,120400,649235110,4865,4870,4870,4865,650
|
|
20240510,120300,646072105,4870,4870,4870,4870,51
|
|
20240510,120200,645823735,4870,4870,4870,4870,11
|
|
20240510,120100,645770165,4870,4870,4870,4870,681
|
|
20240510,120000,642453695,4870,4870,4870,4870,0
|
|
20240510,115900,642453695,4870,4870,4870,4870,100
|
|
20240510,115800,641966695,4870,4870,4870,4870,1
|
|
20240510,115700,641961825,4875,4875,4875,4875,206
|
|
20240510,115600,640957575,4875,4875,4875,4875,230
|
|
20240510,115500,639836325,4875,4875,4875,4875,100
|
|
20240510,115400,639348825,4875,4875,4875,4875,6
|
|
20240510,115300,639319575,4875,4875,4875,4875,531
|
|
20240510,115200,636730950,4885,4875,4885,4875,15
|
|
20240510,115100,636657775,4885,4885,4885,4885,0
|
|
20240510,115000,636657775,4885,4885,4885,4885,10
|
|
20240510,114900,636608925,4875,4875,4875,4875,10
|
|
20240510,114800,636560175,4875,4880,4880,4875,40
|
|
20240510,114700,636365165,4875,4875,4875,4875,0
|
|
20240510,114600,636365165,4875,4875,4875,4875,155
|
|
20240510,114500,635609540,4875,4875,4875,4875,460
|
|
20240510,114400,633367040,4870,4870,4870,4870,0
|
|
20240510,114300,633367040,4870,4870,4870,4870,2
|
|
20240510,114200,633357300,4875,4875,4875,4875,40
|
|
20240510,114100,633162300,4860,4860,4860,4860,0
|
|
20240510,114000,633162300,4860,4860,4860,4860,0
|
|
20240510,113900,633162300,4860,4860,4860,4860,400
|
|
20240510,113800,631218300,4860,4860,4860,4860,0
|
|
20240510,113700,631218300,4860,4860,4860,4860,282
|
|
20240510,113600,629847780,4860,4860,4860,4860,468
|
|
20240510,113500,627573300,4860,4860,4860,4860,0
|
|
20240510,113400,627573300,4860,4860,4860,4860,350
|
|
20240510,113300,625872300,4860,4860,4860,4860,183
|
|
20240510,113200,624982920,4860,4865,4865,4860,210
|
|
20240510,113100,623961825,4865,4865,4865,4865,1
|
|
20240510,113000,623956960,4860,4880,4880,4860,213
|
|
20240510,112900,622921600,4885,4870,4885,4855,2590
|
|
20240510,112800,610329065,4870,4870,4870,4870,250
|
|
20240510,112700,609111565,4870,4870,4870,4870,0
|
|
20240510,112600,609111565,4870,4870,4870,4870,0
|
|
20240510,112500,609111565,4870,4870,4870,4870,378
|
|
20240510,112400,607270705,4870,4870,4870,4870,0
|
|
20240510,112300,607270705,4870,4870,4870,4870,26
|
|
20240510,112200,607144085,4865,4865,4865,4865,0
|
|
20240510,112100,607144085,4865,4865,4865,4865,29
|
|
20240510,112000,607003000,4885,4885,4885,4885,156
|
|
20240510,111900,606240940,4885,4885,4885,4885,277
|
|
20240510,111800,604887795,4885,4885,4885,4885,29
|
|
20240510,111700,604746130,4860,4885,4885,4860,965
|
|
20240510,111600,600050530,4890,4895,4895,4890,9
|
|
20240510,111500,600006495,4890,4890,4890,4890,0
|
|
20240510,111400,600006495,4890,4895,4895,4890,324
|
|
20240510,111300,598421115,4895,4885,4895,4885,3674
|
|
20240510,111200,580468910,4880,4860,4880,4860,1189
|
|
20240510,111100,574672190,4860,4875,4875,4860,1087
|
|
20240510,111000,569387250,4875,4875,4875,4875,0
|
|
20240510,110900,569387250,4875,4875,4875,4875,0
|
|
20240510,110800,569387250,4875,4875,4875,4875,124
|
|
20240510,110700,568782750,4875,4875,4875,4875,1
|
|
20240510,110600,568777875,4875,4870,4875,4870,657
|
|
20240510,110500,565575155,4860,4860,4860,4860,0
|
|
20240510,110400,565575155,4860,4860,4860,4860,300
|
|
20240510,110300,564117155,4860,4860,4860,4860,0
|
|
20240510,110200,564117155,4860,4860,4860,4860,1045
|
|
20240510,110100,559038455,4860,4865,4865,4860,629
|
|
20240510,110000,555979545,4870,4870,4870,4870,445
|
|
20240510,105900,553812395,4870,4870,4870,4870,0
|
|
20240510,105800,553812395,4870,4870,4870,4870,153
|
|
20240510,105700,553067285,4875,4860,4875,4860,1339
|
|
20240510,105600,546544745,4860,4870,4875,4860,1047
|
|
20240510,105500,541454345,4875,4875,4875,4860,1223
|
|
20240510,105400,535494835,4880,4880,4880,4880,2
|
|
20240510,105300,535485075,4880,4880,4880,4880,3
|
|
20240510,105200,535470435,4880,4880,4880,4880,40
|
|
20240510,105100,535275235,4880,4870,4880,4865,232
|
|
20240510,105000,534145580,4880,4880,4880,4880,1
|
|
20240510,104900,534140700,4870,4880,4880,4870,52
|
|
20240510,104800,533886980,4880,4880,4880,4880,58
|
|
20240510,104700,533603940,4880,4875,4880,4875,50
|
|
20240510,104600,533359990,4880,4880,4880,4880,0
|
|
20240510,104500,533359990,4880,4870,4880,4870,601
|
|
20240510,104400,530433110,4870,4865,4870,4865,114
|
|
20240510,104300,529878410,4865,4865,4865,4865,76
|
|
20240510,104200,529508670,4880,4865,4880,4865,93
|
|
20240510,104100,529056180,4880,4880,4880,4880,1
|
|
20240510,104000,529051300,4880,4880,4880,4880,0
|
|
20240510,103900,529051300,4880,4880,4880,4880,3
|
|
20240510,103800,529036660,4860,4880,4880,4855,9615
|
|
20240510,103700,482234130,4880,4880,4880,4880,200
|
|
20240510,103600,481258130,4880,4885,4885,4880,1151
|
|
20240510,103500,475638195,4885,4880,4885,4880,336
|
|
20240510,103400,473996840,4885,4885,4885,4885,5
|
|
20240510,103300,473972415,4890,4890,4890,4890,0
|
|
20240510,103200,473972415,4890,4875,4890,4875,91
|
|
20240510,103100,473528565,4885,4885,4885,4885,100
|
|
20240510,103000,473040065,4885,4885,4885,4885,1137
|
|
20240510,102900,467485820,4885,4890,4890,4885,480
|
|
20240510,102800,465141005,4885,4885,4885,4885,0
|
|
20240510,102700,465141005,4885,4885,4885,4885,0
|
|
20240510,102600,465141005,4885,4885,4885,4885,650
|
|
20240510,102500,461965755,4885,4885,4885,4885,0
|
|
20240510,102400,461965755,4885,4885,4885,4885,414
|
|
20240510,102300,459943365,4870,4870,4870,4870,271
|
|
20240510,102200,458623595,4870,4870,4870,4870,1569
|
|
20240510,102100,450982565,4870,4875,4875,4870,931
|
|
20240510,102000,446445585,4875,4880,4880,4875,3858
|
|
20240510,101900,427618950,4880,4885,4885,4880,2184
|
|
20240510,101800,416950850,4890,4885,4890,4885,84
|
|
20240510,101700,416540210,4890,4890,4890,4890,1
|
|
20240510,101600,416535320,4885,4885,4890,4885,289
|
|
20240510,101500,415123550,4890,4885,4890,4885,75
|
|
20240510,101400,414757155,4880,4880,4880,4880,301
|
|
20240510,101300,413288275,4880,4880,4880,4880,44
|
|
20240510,101200,413073555,4885,4885,4885,4885,251
|
|
20240510,101100,411847420,4890,4885,4890,4885,402
|
|
20240510,101000,409883640,4885,4885,4885,4885,50
|
|
20240510,100900,409639390,4890,4885,4890,4880,547
|
|
20240510,100800,406967490,4890,4890,4890,4890,2
|
|
20240510,100700,406957710,4880,4885,4885,4880,136
|
|
20240510,100600,406293850,4890,4890,4890,4885,19
|
|
20240510,100500,406200985,4885,4885,4885,4885,104
|
|
20240510,100400,405692945,4890,4890,4890,4885,25
|
|
20240510,100300,405570700,4890,4895,4895,4880,1392
|
|
20240510,100200,398770800,4890,4895,4895,4890,110
|
|
20240510,100100,398232395,4885,4890,4890,4885,54
|
|
20240510,100000,397968595,4900,4885,4900,4880,122
|
|
20240510,095900,397372865,4880,4885,4885,4880,239
|
|
20240510,095800,396205730,4880,4890,4895,4880,201
|
|
20240510,095700,395223995,4885,4895,4895,4880,47
|
|
20240510,095600,394994525,4900,4895,4900,4895,30
|
|
20240510,095500,394847555,4880,4890,4890,4880,2005
|
|
20240510,095400,385058315,4890,4885,4890,4885,6
|
|
20240510,095300,385028980,4885,4885,4885,4885,308
|
|
20240510,095200,383524400,4885,4885,4885,4885,1000
|
|
20240510,095100,378639400,4885,4885,4885,4880,502
|
|
20240510,095000,376188815,4885,4885,4885,4885,470
|
|
20240510,094900,373892865,4895,4890,4895,4885,268
|
|
20240510,094800,372582590,4895,4895,4895,4895,3
|
|
20240510,094700,372567905,4890,4890,4890,4890,2454
|
|
20240510,094600,360567845,4895,4900,4900,4895,18
|
|
20240510,094500,360479725,4900,4900,4900,4900,119
|
|
20240510,094400,359896625,4900,4905,4905,4900,253
|
|
20240510,094300,358656915,4890,4895,4910,4890,1995
|
|
20240510,094200,348891555,4915,4915,4915,4900,220
|
|
20240510,094100,347813330,4900,4900,4910,4900,1416
|
|
20240510,094000,340869700,4900,4895,4900,4895,72
|
|
20240510,093900,340517000,4895,4895,4895,4895,100
|
|
20240510,093800,340027500,4895,4895,4895,4895,817
|
|
20240510,093700,336028285,4890,4895,4895,4890,434
|
|
20240510,093600,333905875,4895,4895,4895,4895,2
|
|
20240510,093500,333896085,4895,4895,4895,4895,51
|
|
20240510,093400,333646440,4895,4895,4895,4895,10
|
|
20240510,093300,333597490,4895,4890,4895,4890,524
|
|
20240510,093200,331035120,4885,4885,4885,4885,73
|
|
20240510,093100,330678515,4885,4875,4890,4875,2295
|
|
20240510,093000,319476620,4875,4880,4880,4875,18
|
|
20240510,092900,319388860,4870,4870,4870,4870,35
|
|
20240510,092800,319218410,4870,4880,4880,4870,254
|
|
20240510,092700,317981420,4880,4880,4880,4880,0
|
|
20240510,092600,317981420,4880,4880,4880,4880,336
|
|
20240510,092500,316341740,4880,4880,4880,4880,1
|
|
20240510,092400,316336860,4880,4860,4880,4860,1000
|
|
20240510,092300,311476280,4860,4900,4900,4860,11352
|
|
20240510,092200,255983940,4910,4900,4910,4900,2396
|
|
20240510,092100,244228845,4895,4895,4895,4895,209
|
|
20240510,092000,243205790,4895,4890,4895,4890,112
|
|
20240510,091900,242658010,4890,4890,4895,4890,1268
|
|
20240510,091800,236456150,4890,4890,4890,4890,11
|
|
20240510,091700,236402360,4890,4890,4890,4890,1164
|
|
20240510,091600,230710400,4890,4870,4890,4870,411
|
|
20240510,091500,228704750,4870,4870,4885,4870,3414
|
|
20240510,091400,212069720,4870,4875,4875,4870,422
|
|
20240510,091300,210013545,4875,4875,4875,4875,394
|
|
20240510,091200,208092795,4875,4885,4885,4875,2437
|
|
20240510,091100,196197635,4890,4890,4890,4890,35
|
|
20240510,091000,196026485,4895,4880,4895,4880,164
|
|
20240510,090900,195224540,4880,4865,4880,4860,11408
|
|
20240510,090800,139744690,4865,4865,4875,4865,241
|
|
20240510,090700,138571725,4875,4870,4875,4870,882
|
|
20240510,090600,134275720,4870,4875,4875,4870,428
|
|
20240510,090500,132191305,4875,4865,4875,4865,920
|
|
20240510,090400,127708550,4860,4860,4865,4860,196
|
|
20240510,090300,126755215,4870,4870,4870,4855,3007
|
|
20240510,090200,112145640,4870,4905,4905,4820,19894
|
|
20240510,090100,15337075,4905,4905,4925,4905,775
|
|
20240510,090000,11525670,4925,4910,4925,4910,2347
|