617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191400,143666690,4155,4155,4155,4155,264
|
|
20240510,191300,143666690,4155,4155,4155,4155,0
|
|
20240510,191200,143666690,4155,4155,4155,4155,0
|
|
20240510,191100,143666690,4155,4155,4155,4155,0
|
|
20240510,191000,143666690,4155,4155,4155,4155,0
|
|
20240510,190900,143666690,4155,4155,4155,4155,0
|
|
20240510,190800,143666690,4155,4155,4155,4155,0
|
|
20240510,190700,143666690,4155,4155,4155,4155,0
|
|
20240510,190600,143666690,4155,4155,4155,4155,0
|
|
20240510,190500,143666690,4155,4155,4155,4155,0
|
|
20240510,190400,143666690,4155,4155,4155,4155,0
|
|
20240510,190300,143666690,4155,4155,4155,4155,0
|
|
20240510,190200,143666690,4155,4155,4155,4155,0
|
|
20240510,190100,143666690,4155,4155,4155,4155,0
|
|
20240510,190000,143666690,4155,4155,4155,4155,0
|
|
20240510,185900,143666690,4155,4155,4155,4155,0
|
|
20240510,185800,143666690,4155,4155,4155,4155,0
|
|
20240510,185700,143666690,4155,4155,4155,4155,0
|
|
20240510,185600,143666690,4155,4155,4155,4155,0
|
|
20240510,185500,143666690,4155,4155,4155,4155,0
|
|
20240510,185400,143666690,4155,4155,4155,4155,0
|
|
20240510,185300,143666690,4155,4155,4155,4155,0
|
|
20240510,185200,143666690,4155,4155,4155,4155,0
|
|
20240510,185100,143666690,4155,4155,4155,4155,0
|
|
20240510,185000,143666690,4155,4155,4155,4155,0
|
|
20240510,184900,143666690,4155,4155,4155,4155,0
|
|
20240510,184800,143666690,4155,4155,4155,4155,0
|
|
20240510,184700,143666690,4155,4155,4155,4155,0
|
|
20240510,184600,143666690,4155,4155,4155,4155,0
|
|
20240510,184500,143666690,4155,4155,4155,4155,0
|
|
20240510,184400,143666690,4155,4155,4155,4155,264
|
|
20240510,184300,143666690,4155,4155,4155,4155,0
|
|
20240510,184200,143666690,4155,4155,4155,4155,0
|
|
20240510,184100,143666690,4155,4155,4155,4155,0
|
|
20240510,184000,143666690,4155,4155,4155,4155,0
|
|
20240510,183900,143666690,4155,4155,4155,4155,0
|
|
20240510,183800,143666690,4155,4155,4155,4155,0
|
|
20240510,183700,143666690,4155,4155,4155,4155,0
|
|
20240510,183600,143666690,4155,4155,4155,4155,0
|
|
20240510,183500,143666690,4155,4155,4155,4155,0
|
|
20240510,183400,143666690,4155,4155,4155,4155,0
|
|
20240510,183300,143666690,4155,4155,4155,4155,0
|
|
20240510,183200,143666690,4155,4155,4155,4155,0
|
|
20240510,183100,143666690,4155,4155,4155,4155,0
|
|
20240510,183000,143666690,4155,4155,4155,4155,0
|
|
20240510,182900,143666690,4155,4155,4155,4155,0
|
|
20240510,182800,143666690,4155,4155,4155,4155,0
|
|
20240510,182700,143666690,4155,4155,4155,4155,0
|
|
20240510,182600,143666690,4155,4155,4155,4155,0
|
|
20240510,182500,143666690,4155,4155,4155,4155,0
|
|
20240510,182400,143666690,4155,4155,4155,4155,0
|
|
20240510,182300,143666690,4155,4155,4155,4155,0
|
|
20240510,182200,143666690,4155,4155,4155,4155,0
|
|
20240510,182100,143666690,4155,4155,4155,4155,0
|
|
20240510,182000,143666690,4155,4155,4155,4155,0
|
|
20240510,181900,143666690,4155,4155,4155,4155,0
|
|
20240510,181800,143666690,4155,4155,4155,4155,0
|
|
20240510,181700,143666690,4155,4155,4155,4155,0
|
|
20240510,181600,143666690,4155,4155,4155,4155,0
|
|
20240510,181500,143666690,4155,4155,4155,4155,0
|
|
20240510,181400,143666690,4155,4155,4155,4155,264
|
|
20240510,181300,143666690,4155,4155,4155,4155,0
|
|
20240510,181200,143666690,4155,4155,4155,4155,0
|
|
20240510,181100,143666690,4155,4155,4155,4155,0
|
|
20240510,181000,143666690,4155,4155,4155,4155,0
|
|
20240510,180900,143666690,4155,4155,4155,4155,0
|
|
20240510,180800,143666690,4155,4155,4155,4155,0
|
|
20240510,180700,143666690,4155,4155,4155,4155,0
|
|
20240510,180600,143666690,4155,4155,4155,4155,0
|
|
20240510,180500,143666690,4155,4155,4155,4155,0
|
|
20240510,180400,143666690,4155,4155,4155,4155,0
|
|
20240510,180300,143666690,4155,4155,4155,4155,0
|
|
20240510,180200,143666690,4155,4155,4155,4155,0
|
|
20240510,180100,143666690,4155,4155,4155,4155,0
|
|
20240510,180000,143666690,4155,4155,4155,4155,0
|
|
20240510,175900,143666690,4155,4155,4155,4155,0
|
|
20240510,175800,143666690,4155,4155,4155,4155,0
|
|
20240510,175700,143666690,4155,4155,4155,4155,0
|
|
20240510,175600,143666690,4155,4155,4155,4155,0
|
|
20240510,175500,143666690,4155,4155,4155,4155,0
|
|
20240510,175400,143666690,4155,4155,4155,4155,0
|
|
20240510,175300,143666690,4155,4155,4155,4155,0
|
|
20240510,175200,143666690,4155,4155,4155,4155,0
|
|
20240510,175100,143666690,4155,4155,4155,4155,0
|
|
20240510,175000,143666690,4155,4155,4155,4155,0
|
|
20240510,174900,143666690,4155,4155,4155,4155,0
|
|
20240510,174800,143666690,4155,4155,4155,4155,0
|
|
20240510,174700,143666690,4155,4155,4155,4155,0
|
|
20240510,174600,143666690,4155,4155,4155,4155,0
|
|
20240510,174500,143666690,4155,4155,4155,4155,0
|
|
20240510,174400,143666690,4155,4155,4155,4155,264
|
|
20240510,174300,143666690,4155,4155,4155,4155,0
|
|
20240510,174200,143666690,4155,4155,4155,4155,0
|
|
20240510,174100,143666690,4155,4155,4155,4155,0
|
|
20240510,174000,143666690,4155,4155,4155,4155,0
|
|
20240510,173900,143666690,4155,4155,4155,4155,0
|
|
20240510,173800,143666690,4155,4155,4155,4155,0
|
|
20240510,173700,143666690,4155,4155,4155,4155,0
|
|
20240510,173600,143666690,4155,4155,4155,4155,0
|
|
20240510,173500,143666690,4155,4155,4155,4155,0
|
|
20240510,173400,143666690,4155,4155,4155,4155,0
|
|
20240510,173300,143666690,4155,4155,4155,4155,0
|
|
20240510,173200,143666690,4155,4155,4155,4155,0
|
|
20240510,173100,143666690,4155,4155,4155,4155,0
|
|
20240510,173000,143666690,4155,4155,4155,4155,0
|
|
20240510,172900,143666690,4155,4155,4155,4155,0
|
|
20240510,172800,143666690,4155,4155,4155,4155,0
|
|
20240510,172700,143666690,4155,4155,4155,4155,0
|
|
20240510,172600,143666690,4155,4155,4155,4155,0
|
|
20240510,172500,143666690,4155,4155,4155,4155,0
|
|
20240510,172400,143666690,4155,4155,4155,4155,0
|
|
20240510,172300,143666690,4155,4155,4155,4155,0
|
|
20240510,172200,143666690,4155,4155,4155,4155,0
|
|
20240510,172100,143666690,4155,4155,4155,4155,0
|
|
20240510,172000,143666690,4155,4155,4155,4155,0
|
|
20240510,171900,143666690,4155,4155,4155,4155,0
|
|
20240510,171800,143666690,4155,4155,4155,4155,0
|
|
20240510,171700,143666690,4155,4155,4155,4155,0
|
|
20240510,171600,143666690,4155,4155,4155,4155,0
|
|
20240510,171500,143666690,4155,4155,4155,4155,0
|
|
20240510,171400,143666690,4155,4155,4155,4155,264
|
|
20240510,171300,143666690,4155,4155,4155,4155,0
|
|
20240510,171200,143666690,4155,4155,4155,4155,0
|
|
20240510,171100,143666690,4155,4155,4155,4155,0
|
|
20240510,171000,143666690,4155,4155,4155,4155,0
|
|
20240510,170900,143666690,4155,4155,4155,4155,0
|
|
20240510,170800,143666690,4155,4155,4155,4155,0
|
|
20240510,170700,143666690,4155,4155,4155,4155,0
|
|
20240510,170600,143666690,4155,4155,4155,4155,0
|
|
20240510,170500,143666690,4155,4155,4155,4155,0
|
|
20240510,170400,143666690,4155,4155,4155,4155,0
|
|
20240510,170300,143666690,4155,4155,4155,4155,0
|
|
20240510,170200,143666690,4155,4155,4155,4155,0
|
|
20240510,170100,143666690,4155,4155,4155,4155,0
|
|
20240510,170000,143666690,4155,4155,4155,4155,0
|
|
20240510,165900,143666690,4155,4155,4155,4155,0
|
|
20240510,165800,143666690,4155,4155,4155,4155,0
|
|
20240510,165700,143666690,4155,4155,4155,4155,0
|
|
20240510,165600,143666690,4155,4155,4155,4155,0
|
|
20240510,165500,143666690,4155,4155,4155,4155,0
|
|
20240510,165400,143666690,4155,4155,4155,4155,0
|
|
20240510,165300,143666690,4155,4155,4155,4155,0
|
|
20240510,165200,143666690,4155,4155,4155,4155,0
|
|
20240510,165100,143666690,4155,4155,4155,4155,0
|
|
20240510,165000,143666690,4155,4155,4155,4155,0
|
|
20240510,164900,143666690,4155,4155,4155,4155,0
|
|
20240510,164800,143666690,4155,4155,4155,4155,0
|
|
20240510,164700,143666690,4155,4155,4155,4155,0
|
|
20240510,164600,143666690,4155,4155,4155,4155,0
|
|
20240510,164500,143666690,4155,4155,4155,4155,0
|
|
20240510,164400,143666690,4155,4155,4155,4155,264
|
|
20240510,164300,143666690,4155,4155,4155,4155,0
|
|
20240510,164200,143666690,4155,4155,4155,4155,0
|
|
20240510,164100,143666690,4155,4155,4155,4155,0
|
|
20240510,164000,143666690,4155,4155,4155,4155,0
|
|
20240510,163900,143666690,4155,4155,4155,4155,0
|
|
20240510,163800,143666690,4155,4155,4155,4155,0
|
|
20240510,163700,143666690,4155,4155,4155,4155,0
|
|
20240510,163600,143666690,4155,4155,4155,4155,0
|
|
20240510,163500,143666690,4155,4155,4155,4155,0
|
|
20240510,163400,143666690,4155,4155,4155,4155,0
|
|
20240510,163300,143666690,4155,4155,4155,4155,0
|
|
20240510,163200,143666690,4155,4155,4155,4155,0
|
|
20240510,163100,143666690,4155,4155,4155,4155,0
|
|
20240510,163000,143666690,4155,4155,4155,4155,0
|
|
20240510,162900,143666690,4155,4155,4155,4155,0
|
|
20240510,162800,143666690,4155,4155,4155,4155,0
|
|
20240510,162700,143666690,4155,4155,4155,4155,0
|
|
20240510,162600,143666690,4155,4155,4155,4155,0
|
|
20240510,162500,143666690,4155,4155,4155,4155,0
|
|
20240510,162400,143666690,4155,4155,4155,4155,0
|
|
20240510,162300,143666690,4155,4155,4155,4155,0
|
|
20240510,162200,143666690,4155,4155,4155,4155,0
|
|
20240510,162100,143666690,4155,4155,4155,4155,0
|
|
20240510,162000,143666690,4155,4155,4155,4155,0
|
|
20240510,161900,143666690,4155,4155,4155,4155,0
|
|
20240510,161800,143666690,4155,4155,4155,4155,0
|
|
20240510,161700,143666690,4155,4155,4155,4155,0
|
|
20240510,161600,143666690,4155,4155,4155,4155,0
|
|
20240510,161500,143666690,4155,4155,4155,4155,0
|
|
20240510,161400,143666690,4155,4155,4155,4155,264
|
|
20240510,161300,143666690,4155,4155,4155,4155,0
|
|
20240510,161200,143666690,4155,4155,4155,4155,0
|
|
20240510,161100,143666690,4155,4155,4155,4155,0
|
|
20240510,161000,143666690,4155,4155,4155,4155,0
|
|
20240510,160900,143666690,4155,4155,4155,4155,0
|
|
20240510,160800,143666690,4155,4155,4155,4155,0
|
|
20240510,160700,143666690,4155,4155,4155,4155,0
|
|
20240510,160600,143666690,4155,4155,4155,4155,0
|
|
20240510,160500,143666690,4155,4155,4155,4155,0
|
|
20240510,160400,143666690,4155,4155,4155,4155,0
|
|
20240510,160300,143666690,4155,4155,4155,4155,0
|
|
20240510,160200,143666690,4155,4155,4155,4155,0
|
|
20240510,160100,143666690,4155,4155,4155,4155,0
|
|
20240510,160000,143666690,4155,4155,4155,4155,0
|
|
20240510,155900,143666690,4155,4155,4155,4155,0
|
|
20240510,155800,143666690,4155,4155,4155,4155,0
|
|
20240510,155700,143666690,4155,4155,4155,4155,0
|
|
20240510,155600,143666690,4155,4155,4155,4155,0
|
|
20240510,155500,143666690,4155,4155,4155,4155,0
|
|
20240510,155400,143666690,4155,4155,4155,4155,0
|
|
20240510,155300,143666690,4155,4155,4155,4155,0
|
|
20240510,155200,143666690,4155,4155,4155,4155,0
|
|
20240510,155100,143666690,4155,4155,4155,4155,0
|
|
20240510,155000,143666690,4155,4155,4155,4155,0
|
|
20240510,154900,143666690,4155,4155,4155,4155,0
|
|
20240510,154800,143666690,4155,4155,4155,4155,0
|
|
20240510,154700,143666690,4155,4155,4155,4155,0
|
|
20240510,154600,143666690,4155,4155,4155,4155,0
|
|
20240510,154500,143666690,4155,4155,4155,4155,0
|
|
20240510,154400,143666690,4155,4155,4155,4155,264
|
|
20240510,154300,143666690,4155,4155,4155,4155,0
|
|
20240510,154200,143666690,4155,4155,4155,4155,0
|
|
20240510,154100,143666690,4155,4155,4155,4155,0
|
|
20240510,154000,143666690,4155,4155,4155,4155,0
|
|
20240510,153900,143666690,4155,4155,4155,4155,0
|
|
20240510,153800,143666690,4155,4155,4155,4155,0
|
|
20240510,153700,143666690,4155,4155,4155,4155,0
|
|
20240510,153600,143666690,4155,4155,4155,4155,0
|
|
20240510,153500,143666690,4155,4155,4155,4155,0
|
|
20240510,153400,143666690,4155,4155,4155,4155,0
|
|
20240510,153300,143666690,4155,4155,4155,4155,0
|
|
20240510,153200,143666690,4155,4155,4155,4155,0
|
|
20240510,153100,143666690,4155,4155,4155,4155,0
|
|
20240510,153000,143666690,4155,4155,4155,4155,264
|
|
20240510,152900,142569770,4155,4155,4155,4155,0
|
|
20240510,152800,142569770,4155,4155,4155,4155,0
|
|
20240510,152700,142569770,4155,4155,4155,4155,0
|
|
20240510,152600,142569770,4155,4155,4155,4155,0
|
|
20240510,152500,142569770,4155,4155,4155,4155,0
|
|
20240510,152400,142569770,4155,4155,4155,4155,0
|
|
20240510,152300,142569770,4155,4155,4155,4155,0
|
|
20240510,152200,142569770,4155,4155,4155,4155,0
|
|
20240510,152100,142569770,4155,4155,4155,4155,0
|
|
20240510,152000,142569770,4155,4155,4155,4155,0
|
|
20240510,151900,142569770,4155,4155,4155,4155,203
|
|
20240510,151800,141726305,4160,4160,4160,4160,29
|
|
20240510,151700,141605665,4160,4160,4160,4160,100
|
|
20240510,151600,141189665,4160,4160,4160,4160,0
|
|
20240510,151500,141189665,4160,4160,4160,4160,0
|
|
20240510,151400,141189665,4160,4160,4160,4160,78
|
|
20240510,151300,140865185,4160,4160,4160,4160,117
|
|
20240510,151200,140378465,4160,4160,4160,4160,0
|
|
20240510,151100,140378465,4160,4160,4160,4160,1
|
|
20240510,151000,140374305,4170,4170,4170,4170,0
|
|
20240510,150900,140374305,4170,4170,4170,4170,0
|
|
20240510,150800,140374305,4170,4170,4170,4170,0
|
|
20240510,150700,140374305,4170,4170,4170,4170,0
|
|
20240510,150600,140374305,4170,4170,4170,4170,30
|
|
20240510,150500,140249205,4170,4170,4170,4170,0
|
|
20240510,150400,140249205,4170,4170,4170,4170,0
|
|
20240510,150300,140249205,4170,4165,4170,4155,897
|
|
20240510,150200,136519620,4175,4175,4175,4175,0
|
|
20240510,150100,136519620,4175,4175,4175,4175,0
|
|
20240510,150000,136519620,4175,4175,4175,4175,0
|
|
20240510,145900,136519620,4175,4175,4175,4175,0
|
|
20240510,145800,136519620,4175,4175,4175,4175,0
|
|
20240510,145700,136519620,4175,4175,4175,4175,0
|
|
20240510,145600,136519620,4175,4175,4175,4175,0
|
|
20240510,145500,136519620,4175,4175,4175,4175,0
|
|
20240510,145400,136519620,4175,4175,4175,4175,0
|
|
20240510,145300,136519620,4175,4170,4175,4170,500
|
|
20240510,145200,134432615,4170,4170,4170,4170,1
|
|
20240510,145100,134428445,4175,4175,4175,4175,8
|
|
20240510,145000,134395045,4175,4175,4175,4175,10
|
|
20240510,144900,134353295,4175,4175,4175,4175,0
|
|
20240510,144800,134353295,4175,4175,4175,4175,101
|
|
20240510,144700,133931620,4170,4170,4170,4170,266
|
|
20240510,144600,132822400,4165,4155,4165,4155,877
|
|
20240510,144500,129171695,4155,4155,4155,4155,0
|
|
20240510,144400,129171695,4155,4155,4155,4155,0
|
|
20240510,144300,129171695,4155,4155,4155,4155,0
|
|
20240510,144200,129171695,4155,4155,4155,4155,0
|
|
20240510,144100,129171695,4155,4155,4155,4155,7
|
|
20240510,144000,129142610,4155,4155,4155,4155,0
|
|
20240510,143900,129142610,4155,4155,4155,4155,54
|
|
20240510,143800,128918240,4160,4160,4160,4160,300
|
|
20240510,143700,127670240,4165,4165,4165,4165,0
|
|
20240510,143600,127670240,4165,4165,4165,4165,0
|
|
20240510,143500,127670240,4165,4165,4165,4165,1
|
|
20240510,143400,127666075,4160,4160,4160,4160,0
|
|
20240510,143300,127666075,4160,4160,4160,4160,0
|
|
20240510,143200,127666075,4160,4160,4160,4160,10
|
|
20240510,143100,127624475,4155,4155,4155,4155,0
|
|
20240510,143000,127624475,4155,4155,4155,4155,102
|
|
20240510,142900,127200665,4165,4165,4165,4165,1
|
|
20240510,142800,127196500,4155,4155,4155,4155,0
|
|
20240510,142700,127196500,4155,4155,4155,4155,30
|
|
20240510,142600,127071850,4155,4155,4155,4155,0
|
|
20240510,142500,127071850,4155,4155,4155,4155,0
|
|
20240510,142400,127071850,4155,4155,4155,4155,0
|
|
20240510,142300,127071850,4155,4160,4160,4155,200
|
|
20240510,142200,126240760,4160,4160,4160,4160,0
|
|
20240510,142100,126240760,4160,4160,4160,4160,0
|
|
20240510,142000,126240760,4160,4160,4160,4160,0
|
|
20240510,141900,126240760,4160,4160,4160,4160,0
|
|
20240510,141800,126240760,4160,4160,4160,4160,0
|
|
20240510,141700,126240760,4160,4160,4160,4160,0
|
|
20240510,141600,126240760,4160,4160,4160,4160,90
|
|
20240510,141500,125866360,4160,4160,4160,4160,0
|
|
20240510,141400,125866360,4160,4160,4160,4160,6
|
|
20240510,141300,125841400,4160,4160,4160,4160,3
|
|
20240510,141200,125828920,4165,4165,4165,4165,0
|
|
20240510,141100,125828920,4165,4165,4165,4165,0
|
|
20240510,141000,125828920,4165,4165,4165,4165,11
|
|
20240510,140900,125783105,4165,4165,4165,4165,1
|
|
20240510,140800,125778940,4160,4160,4160,4160,0
|
|
20240510,140700,125778940,4160,4160,4160,4160,0
|
|
20240510,140600,125778940,4160,4160,4160,4160,0
|
|
20240510,140500,125778940,4160,4160,4160,4160,0
|
|
20240510,140400,125778940,4160,4160,4160,4160,603
|
|
20240510,140300,123270460,4160,4160,4160,4160,0
|
|
20240510,140200,123270460,4160,4160,4160,4160,0
|
|
20240510,140100,123270460,4160,4160,4160,4160,0
|
|
20240510,140000,123270460,4160,4160,4160,4160,0
|
|
20240510,135900,123270460,4160,4160,4160,4160,0
|
|
20240510,135800,123270460,4160,4160,4160,4160,0
|
|
20240510,135700,123270460,4160,4160,4160,4160,358
|
|
20240510,135600,121781180,4160,4160,4160,4160,0
|
|
20240510,135500,121781180,4160,4160,4160,4160,247
|
|
20240510,135400,120753660,4160,4160,4160,4160,0
|
|
20240510,135300,120753660,4160,4160,4160,4160,0
|
|
20240510,135200,120753660,4160,4160,4160,4160,10
|
|
20240510,135100,120712060,4160,4160,4160,4160,0
|
|
20240510,135000,120712060,4160,4160,4160,4160,0
|
|
20240510,134900,120712060,4160,4160,4160,4160,0
|
|
20240510,134800,120712060,4160,4155,4160,4155,410
|
|
20240510,134700,119008460,4155,4155,4155,4155,0
|
|
20240510,134600,119008460,4155,4155,4155,4155,0
|
|
20240510,134500,119008460,4155,4155,4155,4155,0
|
|
20240510,134400,119008460,4155,4155,4155,4155,0
|
|
20240510,134300,119008460,4155,4155,4155,4155,63
|
|
20240510,134200,118746695,4155,4155,4155,4155,83
|
|
20240510,134100,118401830,4160,4160,4160,4160,0
|
|
20240510,134000,118401830,4160,4160,4160,4160,5
|
|
20240510,133900,118381030,4160,4160,4160,4160,4
|
|
20240510,133800,118364390,4160,4160,4160,4160,340
|
|
20240510,133700,116949990,4150,4150,4150,4150,0
|
|
20240510,133600,116949990,4150,4150,4150,4150,0
|
|
20240510,133500,116949990,4150,4150,4150,4150,0
|
|
20240510,133400,116949990,4150,4150,4150,4150,0
|
|
20240510,133300,116949990,4150,4150,4150,4150,0
|
|
20240510,133200,116949990,4150,4150,4150,4150,278
|
|
20240510,133100,115796290,4150,4150,4150,4150,0
|
|
20240510,133000,115796290,4150,4150,4150,4150,0
|
|
20240510,132900,115796290,4150,4150,4150,4150,0
|
|
20240510,132800,115796290,4150,4150,4150,4150,100
|
|
20240510,132700,115381290,4155,4155,4155,4155,80
|
|
20240510,132600,115048890,4155,4155,4155,4155,128
|
|
20240510,132500,114517050,4160,4160,4160,4160,0
|
|
20240510,132400,114517050,4160,4160,4160,4160,1
|
|
20240510,132300,114512890,4150,4150,4150,4150,0
|
|
20240510,132200,114512890,4150,4150,4150,4150,0
|
|
20240510,132100,114512890,4150,4150,4150,4150,0
|
|
20240510,132000,114512890,4150,4150,4150,4150,0
|
|
20240510,131900,114512890,4150,4150,4150,4150,0
|
|
20240510,131800,114512890,4150,4150,4150,4150,323
|
|
20240510,131700,113172440,4150,4150,4150,4150,0
|
|
20240510,131600,113172440,4150,4150,4150,4150,0
|
|
20240510,131500,113172440,4150,4150,4150,4150,0
|
|
20240510,131400,113172440,4150,4150,4150,4150,0
|
|
20240510,131300,113172440,4150,4150,4150,4150,0
|
|
20240510,131200,113172440,4150,4155,4155,4150,1017
|
|
20240510,131100,108951805,4160,4160,4160,4160,0
|
|
20240510,131000,108951805,4160,4160,4160,4160,1
|
|
20240510,130900,108947645,4155,4155,4155,4155,0
|
|
20240510,130800,108947645,4155,4155,4155,4155,0
|
|
20240510,130700,108947645,4155,4155,4155,4155,0
|
|
20240510,130600,108947645,4155,4155,4155,4155,0
|
|
20240510,130500,108947645,4155,4155,4155,4155,0
|
|
20240510,130400,108947645,4155,4155,4155,4155,0
|
|
20240510,130300,108947645,4155,4155,4155,4155,0
|
|
20240510,130200,108947645,4155,4155,4155,4155,0
|
|
20240510,130100,108947645,4155,4155,4155,4155,130
|
|
20240510,130000,108407495,4150,4150,4150,4150,100
|
|
20240510,125900,107992495,4155,4155,4155,4155,0
|
|
20240510,125800,107992495,4155,4155,4155,4155,50
|
|
20240510,125700,107784745,4155,4155,4155,4155,50
|
|
20240510,125600,107576995,4150,4150,4150,4150,0
|
|
20240510,125500,107576995,4150,4150,4150,4150,0
|
|
20240510,125400,107576995,4150,4150,4150,4150,0
|
|
20240510,125300,107576995,4150,4150,4150,4150,0
|
|
20240510,125200,107576995,4150,4150,4150,4150,0
|
|
20240510,125100,107576995,4150,4150,4150,4150,0
|
|
20240510,125000,107576995,4150,4150,4150,4150,0
|
|
20240510,124900,107576995,4150,4150,4150,4150,0
|
|
20240510,124800,107576995,4150,4150,4150,4150,0
|
|
20240510,124700,107576995,4150,4150,4150,4150,0
|
|
20240510,124600,107576995,4150,4150,4150,4150,0
|
|
20240510,124500,107576995,4150,4150,4150,4150,0
|
|
20240510,124400,107576995,4150,4150,4150,4150,0
|
|
20240510,124300,107576995,4150,4150,4150,4150,0
|
|
20240510,124200,107576995,4150,4150,4150,4150,0
|
|
20240510,124100,107576995,4150,4150,4150,4150,0
|
|
20240510,124000,107576995,4150,4150,4150,4150,1356
|
|
20240510,123900,101949595,4150,4155,4155,4150,3500
|
|
20240510,123800,87424545,4150,4150,4150,4150,0
|
|
20240510,123700,87424545,4150,4150,4150,4150,0
|
|
20240510,123600,87424545,4150,4150,4150,4150,0
|
|
20240510,123500,87424545,4150,4150,4150,4150,0
|
|
20240510,123400,87424545,4150,4150,4150,4150,0
|
|
20240510,123300,87424545,4150,4150,4150,4150,0
|
|
20240510,123200,87424545,4150,4150,4150,4150,0
|
|
20240510,123100,87424545,4150,4150,4150,4150,0
|
|
20240510,123000,87424545,4150,4150,4150,4150,448
|
|
20240510,122900,85565345,4155,4155,4155,4155,0
|
|
20240510,122800,85565345,4155,4155,4155,4155,0
|
|
20240510,122700,85565345,4155,4155,4155,4155,0
|
|
20240510,122600,85565345,4155,4155,4155,4155,0
|
|
20240510,122500,85565345,4155,4155,4155,4155,167
|
|
20240510,122400,84871460,4155,4155,4155,4155,73
|
|
20240510,122300,84568145,4155,4155,4155,4155,0
|
|
20240510,122200,84568145,4155,4155,4155,4155,110
|
|
20240510,122100,84111095,4165,4165,4165,4165,0
|
|
20240510,122000,84111095,4165,4155,4165,4155,151
|
|
20240510,121900,83483680,4150,4150,4150,4150,0
|
|
20240510,121800,83483680,4150,4150,4150,4150,0
|
|
20240510,121700,83483680,4150,4150,4150,4150,0
|
|
20240510,121600,83483680,4150,4150,4150,4150,0
|
|
20240510,121500,83483680,4150,4150,4150,4150,0
|
|
20240510,121400,83483680,4150,4155,4155,4150,350
|
|
20240510,121300,82030425,4155,4155,4155,4155,50
|
|
20240510,121200,81822675,4155,4155,4155,4155,10
|
|
20240510,121100,81781125,4155,4155,4155,4155,0
|
|
20240510,121000,81781125,4155,4155,4155,4155,42
|
|
20240510,120900,81606615,4160,4160,4160,4160,0
|
|
20240510,120800,81606615,4160,4160,4160,4160,0
|
|
20240510,120700,81606615,4160,4160,4160,4160,10
|
|
20240510,120600,81565015,4150,4150,4150,4150,113
|
|
20240510,120500,81096065,4160,4160,4160,4160,100
|
|
20240510,120400,80680065,4150,4150,4150,4150,0
|
|
20240510,120300,80680065,4150,4150,4150,4150,0
|
|
20240510,120200,80680065,4150,4150,4150,4150,0
|
|
20240510,120100,80680065,4150,4150,4150,4150,0
|
|
20240510,120000,80680065,4150,4150,4150,4150,0
|
|
20240510,115900,80680065,4150,4150,4150,4150,0
|
|
20240510,115800,80680065,4150,4150,4150,4150,0
|
|
20240510,115700,80680065,4150,4150,4150,4150,0
|
|
20240510,115600,80680065,4150,4150,4150,4150,0
|
|
20240510,115500,80680065,4150,4150,4150,4150,0
|
|
20240510,115400,80680065,4150,4150,4150,4150,0
|
|
20240510,115300,80680065,4150,4150,4150,4150,40
|
|
20240510,115200,80514065,4150,4150,4150,4150,0
|
|
20240510,115100,80514065,4150,4150,4150,4150,0
|
|
20240510,115000,80514065,4150,4150,4150,4150,0
|
|
20240510,114900,80514065,4150,4150,4150,4150,0
|
|
20240510,114800,80514065,4150,4150,4150,4150,10
|
|
20240510,114700,80472565,4145,4145,4145,4145,0
|
|
20240510,114600,80472565,4145,4145,4145,4145,0
|
|
20240510,114500,80472565,4145,4145,4145,4145,0
|
|
20240510,114400,80472565,4145,4145,4145,4145,0
|
|
20240510,114300,80472565,4145,4145,4145,4145,0
|
|
20240510,114200,80472565,4145,4145,4145,4145,0
|
|
20240510,114100,80472565,4145,4145,4145,4145,0
|
|
20240510,114000,80472565,4145,4145,4145,4145,0
|
|
20240510,113900,80472565,4145,4150,4150,4145,572
|
|
20240510,113800,78101620,4145,4145,4145,4145,0
|
|
20240510,113700,78101620,4145,4145,4145,4145,0
|
|
20240510,113600,78101620,4145,4145,4145,4145,300
|
|
20240510,113500,76858120,4145,4145,4145,4145,1216
|
|
20240510,113400,71817800,4145,4150,4150,4145,107
|
|
20240510,113300,71374135,4145,4150,4150,4145,505
|
|
20240510,113200,69278535,4150,4150,4150,4150,0
|
|
20240510,113100,69278535,4150,4150,4150,4150,500
|
|
20240510,113000,67203535,4150,4150,4150,4150,10
|
|
20240510,112900,67162035,4150,4150,4150,4150,0
|
|
20240510,112800,67162035,4150,4150,4150,4150,0
|
|
20240510,112700,67162035,4150,4160,4160,4150,1155
|
|
20240510,112600,62368685,4165,4165,4165,4165,0
|
|
20240510,112500,62368685,4165,4165,4165,4165,5
|
|
20240510,112400,62347860,4150,4165,4165,4150,88
|
|
20240510,112300,61982210,4165,4165,4165,4165,0
|
|
20240510,112200,61982210,4165,4165,4165,4165,0
|
|
20240510,112100,61982210,4165,4165,4165,4165,0
|
|
20240510,112000,61982210,4165,4165,4165,4165,0
|
|
20240510,111900,61982210,4165,4165,4165,4165,0
|
|
20240510,111800,61982210,4165,4165,4165,4165,0
|
|
20240510,111700,61982210,4165,4165,4165,4165,1
|
|
20240510,111600,61978045,4150,4150,4150,4150,0
|
|
20240510,111500,61978045,4150,4150,4150,4150,4
|
|
20240510,111400,61961445,4165,4165,4165,4165,0
|
|
20240510,111300,61961445,4165,4165,4165,4165,20
|
|
20240510,111200,61878145,4165,4165,4165,4165,10
|
|
20240510,111100,61836495,4165,4145,4165,4145,119
|
|
20240510,111000,61343220,4165,4165,4165,4165,0
|
|
20240510,110900,61343220,4165,4165,4165,4165,0
|
|
20240510,110800,61343220,4165,4165,4165,4165,0
|
|
20240510,110700,61343220,4165,4165,4165,4165,0
|
|
20240510,110600,61343220,4165,4165,4165,4165,0
|
|
20240510,110500,61343220,4165,4165,4165,4165,0
|
|
20240510,110400,61343220,4165,4165,4165,4165,0
|
|
20240510,110300,61343220,4165,4165,4165,4165,0
|
|
20240510,110200,61343220,4165,4165,4165,4165,0
|
|
20240510,110100,61343220,4165,4165,4165,4165,20
|
|
20240510,110000,61259920,4165,4165,4165,4165,1
|
|
20240510,105900,61255755,4145,4145,4145,4145,373
|
|
20240510,105800,59709670,4145,4145,4145,4145,8
|
|
20240510,105700,59676510,4145,4145,4145,4145,230
|
|
20240510,105600,58723160,4165,4165,4165,4165,1
|
|
20240510,105500,58718995,4165,4165,4165,4165,20
|
|
20240510,105400,58635695,4165,4165,4165,4165,0
|
|
20240510,105300,58635695,4165,4165,4165,4165,0
|
|
20240510,105200,58635695,4165,4165,4165,4165,0
|
|
20240510,105100,58635695,4165,4165,4165,4165,0
|
|
20240510,105000,58635695,4165,4165,4165,4165,1
|
|
20240510,104900,58631530,4145,4145,4145,4145,0
|
|
20240510,104800,58631530,4145,4145,4145,4145,170
|
|
20240510,104700,57926880,4165,4165,4165,4165,3
|
|
20240510,104600,57914385,4165,4165,4165,4165,0
|
|
20240510,104500,57914385,4165,4165,4165,4165,0
|
|
20240510,104400,57914385,4165,4165,4165,4165,0
|
|
20240510,104300,57914385,4165,4165,4165,4165,0
|
|
20240510,104200,57914385,4165,4165,4165,4165,0
|
|
20240510,104100,57914385,4165,4165,4165,4165,0
|
|
20240510,104000,57914385,4165,4165,4165,4165,0
|
|
20240510,103900,57914385,4165,4165,4165,4165,0
|
|
20240510,103800,57914385,4165,4165,4165,4165,0
|
|
20240510,103700,57914385,4165,4165,4165,4165,0
|
|
20240510,103600,57914385,4165,4165,4165,4165,0
|
|
20240510,103500,57914385,4165,4165,4165,4165,1
|
|
20240510,103400,57910220,4145,4145,4145,4145,82
|
|
20240510,103300,57570330,4165,4165,4165,4165,201
|
|
20240510,103200,56733165,4140,4165,4165,4140,7
|
|
20240510,103100,56704160,4145,4165,4165,4145,870
|
|
20240510,103000,53097990,4145,4165,4165,4145,244
|
|
20240510,102900,52086590,4145,4145,4170,4145,362
|
|
20240510,102800,50585580,4150,4150,4150,4150,0
|
|
20240510,102700,50585580,4150,4150,4150,4150,0
|
|
20240510,102600,50585580,4150,4150,4150,4150,969
|
|
20240510,102500,46564230,4180,4180,4180,4180,25
|
|
20240510,102400,46459730,4180,4180,4180,4180,0
|
|
20240510,102300,46459730,4180,4180,4180,4180,0
|
|
20240510,102200,46459730,4180,4180,4180,4180,0
|
|
20240510,102100,46459730,4180,4150,4180,4150,49
|
|
20240510,102000,46254940,4185,4185,4185,4185,0
|
|
20240510,101900,46254940,4185,4160,4185,4150,365
|
|
20240510,101800,44737405,4155,4155,4155,4155,0
|
|
20240510,101700,44737405,4155,4155,4155,4155,0
|
|
20240510,101600,44737405,4155,4155,4155,4155,0
|
|
20240510,101500,44737405,4155,4155,4155,4155,0
|
|
20240510,101400,44737405,4155,4155,4155,4155,150
|
|
20240510,101300,44114155,4155,4160,4160,4155,420
|
|
20240510,101200,42367220,4160,4160,4160,4160,2
|
|
20240510,101100,42358900,4160,4160,4160,4160,168
|
|
20240510,101000,41660020,4160,4160,4160,4160,120
|
|
20240510,100900,41160820,4165,4165,4165,4165,1
|
|
20240510,100800,41156655,4165,4165,4165,4165,0
|
|
20240510,100700,41156655,4165,4165,4165,4165,41
|
|
20240510,100600,40985890,4165,4165,4165,4165,132
|
|
20240510,100500,40436110,4175,4175,4175,4175,290
|
|
20240510,100400,39225360,4190,4190,4190,4190,1
|
|
20240510,100300,39221170,4175,4175,4175,4175,1
|
|
20240510,100200,39216995,4190,4185,4190,4185,101
|
|
20240510,100100,38794305,4185,4165,4185,4165,247
|
|
20240510,100000,37761550,4165,4165,4165,4165,1
|
|
20240510,095900,37757385,4165,4165,4165,4165,2
|
|
20240510,095800,37749055,4165,4165,4165,4165,1
|
|
20240510,095700,37744890,4160,4160,4160,4160,0
|
|
20240510,095600,37744890,4160,4160,4160,4160,0
|
|
20240510,095500,37744890,4160,4160,4160,4160,1
|
|
20240510,095400,37740730,4165,4165,4165,4165,0
|
|
20240510,095300,37740730,4165,4165,4165,4165,1222
|
|
20240510,095200,32651100,4170,4170,4170,4170,0
|
|
20240510,095100,32651100,4170,4170,4170,4170,748
|
|
20240510,095000,29531940,4170,4170,4170,4170,10
|
|
20240510,094900,29490240,4170,4170,4170,4170,50
|
|
20240510,094800,29281740,4175,4175,4175,4175,100
|
|
20240510,094700,28864240,4170,4170,4170,4170,461
|
|
20240510,094600,26941870,4170,4170,4170,4170,500
|
|
20240510,094500,24856870,4170,4170,4170,4170,155
|
|
20240510,094400,24210520,4175,4175,4175,4175,143
|
|
20240510,094300,23613495,4190,4190,4190,4190,0
|
|
20240510,094200,23613495,4190,4190,4190,4190,0
|
|
20240510,094100,23613495,4190,4190,4190,4190,0
|
|
20240510,094000,23613495,4190,4190,4190,4190,1
|
|
20240510,093900,23609305,4190,4190,4190,4190,30
|
|
20240510,093800,23483605,4175,4175,4175,4175,263
|
|
20240510,093700,22385580,4175,4175,4175,4175,0
|
|
20240510,093600,22385580,4175,4175,4175,4175,0
|
|
20240510,093500,22385580,4175,4175,4175,4175,6
|
|
20240510,093400,22360530,4170,4170,4170,4170,0
|
|
20240510,093300,22360530,4170,4170,4170,4170,0
|
|
20240510,093200,22360530,4170,4170,4170,4170,0
|
|
20240510,093100,22360530,4170,4175,4175,4170,260
|
|
20240510,093000,21276280,4170,4175,4175,4170,900
|
|
20240510,092900,17521195,4175,4175,4175,4175,0
|
|
20240510,092800,17521195,4175,4175,4175,4175,0
|
|
20240510,092700,17521195,4175,4175,4175,4175,20
|
|
20240510,092600,17437695,4195,4195,4195,4195,0
|
|
20240510,092500,17437695,4195,4195,4195,4195,30
|
|
20240510,092400,17311845,4195,4175,4195,4175,278
|
|
20240510,092300,16150795,4170,4170,4170,4170,0
|
|
20240510,092200,16150795,4170,4175,4175,4170,20
|
|
20240510,092100,16067345,4170,4170,4170,4170,724
|
|
20240510,092000,13048265,4175,4175,4175,4175,700
|
|
20240510,091900,10125765,4175,4175,4175,4175,0
|
|
20240510,091800,10125765,4175,4180,4180,4175,136
|
|
20240510,091700,9557915,4175,4185,4185,4175,652
|
|
20240510,091600,6831660,4200,4200,4200,4200,18
|
|
20240510,091500,6756060,4200,4200,4200,4200,0
|
|
20240510,091400,6756060,4200,4200,4200,4200,0
|
|
20240510,091300,6756060,4200,4200,4200,4200,95
|
|
20240510,091200,6357060,4200,4200,4200,4200,1
|
|
20240510,091100,6352860,4205,4205,4205,4205,1
|
|
20240510,091000,6348655,4200,4200,4200,4200,100
|
|
20240510,090900,5928655,4200,4200,4200,4200,1
|
|
20240510,090800,5924455,4180,4180,4180,4180,569
|
|
20240510,090700,3546035,4180,4180,4180,4180,100
|
|
20240510,090600,3128035,4175,4175,4175,4175,20
|
|
20240510,090500,3044535,4180,4180,4180,4180,148
|
|
20240510,090400,2425895,4180,4180,4180,4180,0
|
|
20240510,090300,2425895,4180,4180,4180,4180,30
|
|
20240510,090200,2300495,4185,4185,4185,4185,400
|
|
20240510,090100,626495,4200,4200,4200,4200,10
|
|
20240510,090000,584495,4205,4205,4205,4205,139
|