626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192300,419875670,6340,6340,6340,6340,3810
|
|
20240510,192200,419875670,6340,6340,6340,6340,0
|
|
20240510,192100,419875670,6340,6340,6340,6340,0
|
|
20240510,192000,419875670,6340,6340,6340,6340,0
|
|
20240510,191900,419875670,6340,6340,6340,6340,0
|
|
20240510,191800,419875670,6340,6340,6340,6340,0
|
|
20240510,191700,419875670,6340,6340,6340,6340,0
|
|
20240510,191600,419875670,6340,6340,6340,6340,0
|
|
20240510,191500,419875670,6340,6340,6340,6340,0
|
|
20240510,191400,419875670,6340,6340,6340,6340,0
|
|
20240510,191300,419875670,6340,6340,6340,6340,0
|
|
20240510,191200,419875670,6340,6340,6340,6340,0
|
|
20240510,191100,419875670,6340,6340,6340,6340,0
|
|
20240510,191000,419875670,6340,6340,6340,6340,0
|
|
20240510,190900,419875670,6340,6340,6340,6340,0
|
|
20240510,190800,419875670,6340,6340,6340,6340,0
|
|
20240510,190700,419875670,6340,6340,6340,6340,0
|
|
20240510,190600,419875670,6340,6340,6340,6340,0
|
|
20240510,190500,419875670,6340,6340,6340,6340,0
|
|
20240510,190400,419875670,6340,6340,6340,6340,0
|
|
20240510,190300,419875670,6340,6340,6340,6340,0
|
|
20240510,190200,419875670,6340,6340,6340,6340,0
|
|
20240510,190100,419875670,6340,6340,6340,6340,0
|
|
20240510,190000,419875670,6340,6340,6340,6340,0
|
|
20240510,185900,419875670,6340,6340,6340,6340,0
|
|
20240510,185800,419875670,6340,6340,6340,6340,0
|
|
20240510,185700,419875670,6340,6340,6340,6340,0
|
|
20240510,185600,419875670,6340,6340,6340,6340,0
|
|
20240510,185500,419875670,6340,6340,6340,6340,0
|
|
20240510,185400,419875670,6340,6340,6340,6340,0
|
|
20240510,185300,419875670,6340,6340,6340,6340,3810
|
|
20240510,185200,419875670,6340,6340,6340,6340,0
|
|
20240510,185100,419875670,6340,6340,6340,6340,0
|
|
20240510,185000,419875670,6340,6340,6340,6340,0
|
|
20240510,184900,419875670,6340,6340,6340,6340,0
|
|
20240510,184800,419875670,6340,6340,6340,6340,0
|
|
20240510,184700,419875670,6340,6340,6340,6340,0
|
|
20240510,184600,419875670,6340,6340,6340,6340,0
|
|
20240510,184500,419875670,6340,6340,6340,6340,0
|
|
20240510,184400,419875670,6340,6340,6340,6340,0
|
|
20240510,184300,419875670,6340,6340,6340,6340,0
|
|
20240510,184200,419875670,6340,6340,6340,6340,0
|
|
20240510,184100,419875670,6340,6340,6340,6340,0
|
|
20240510,184000,419875670,6340,6340,6340,6340,0
|
|
20240510,183900,419875670,6340,6340,6340,6340,0
|
|
20240510,183800,419875670,6340,6340,6340,6340,0
|
|
20240510,183700,419875670,6340,6340,6340,6340,0
|
|
20240510,183600,419875670,6340,6340,6340,6340,0
|
|
20240510,183500,419875670,6340,6340,6340,6340,0
|
|
20240510,183400,419875670,6340,6340,6340,6340,0
|
|
20240510,183300,419875670,6340,6340,6340,6340,0
|
|
20240510,183200,419875670,6340,6340,6340,6340,0
|
|
20240510,183100,419875670,6340,6340,6340,6340,0
|
|
20240510,183000,419875670,6340,6340,6340,6340,0
|
|
20240510,182900,419875670,6340,6340,6340,6340,0
|
|
20240510,182800,419875670,6340,6340,6340,6340,0
|
|
20240510,182700,419875670,6340,6340,6340,6340,0
|
|
20240510,182600,419875670,6340,6340,6340,6340,0
|
|
20240510,182500,419875670,6340,6340,6340,6340,0
|
|
20240510,182400,419875670,6340,6340,6340,6340,0
|
|
20240510,182300,419875670,6340,6340,6340,6340,3810
|
|
20240510,182200,419875670,6340,6340,6340,6340,0
|
|
20240510,182100,419875670,6340,6340,6340,6340,0
|
|
20240510,182000,419875670,6340,6340,6340,6340,0
|
|
20240510,181900,419875670,6340,6340,6340,6340,0
|
|
20240510,181800,419875670,6340,6340,6340,6340,0
|
|
20240510,181700,419875670,6340,6340,6340,6340,0
|
|
20240510,181600,419875670,6340,6340,6340,6340,0
|
|
20240510,181500,419875670,6340,6340,6340,6340,0
|
|
20240510,181400,419875670,6340,6340,6340,6340,0
|
|
20240510,181300,419875670,6340,6340,6340,6340,0
|
|
20240510,181200,419875670,6340,6340,6340,6340,0
|
|
20240510,181100,419875670,6340,6340,6340,6340,0
|
|
20240510,181000,419875670,6340,6340,6340,6340,0
|
|
20240510,180900,419875670,6340,6340,6340,6340,0
|
|
20240510,180800,419875670,6340,6340,6340,6340,0
|
|
20240510,180700,419875670,6340,6340,6340,6340,0
|
|
20240510,180600,419875670,6340,6340,6340,6340,0
|
|
20240510,180500,419875670,6340,6340,6340,6340,0
|
|
20240510,180400,419875670,6340,6340,6340,6340,0
|
|
20240510,180300,419875670,6340,6340,6340,6340,0
|
|
20240510,180200,419875670,6340,6340,6340,6340,0
|
|
20240510,180100,419875670,6340,6340,6340,6340,0
|
|
20240510,180000,419875670,6340,6340,6340,6340,0
|
|
20240510,175900,419875670,6340,6340,6340,6340,0
|
|
20240510,175800,419875670,6340,6340,6340,6340,0
|
|
20240510,175700,419875670,6340,6340,6340,6340,0
|
|
20240510,175600,419875670,6340,6340,6340,6340,0
|
|
20240510,175500,419875670,6340,6340,6340,6340,0
|
|
20240510,175400,419875670,6340,6340,6340,6340,0
|
|
20240510,175300,419875670,6340,6340,6340,6340,3810
|
|
20240510,175200,419875670,6340,6340,6340,6340,0
|
|
20240510,175100,419875670,6340,6340,6340,6340,0
|
|
20240510,175000,419875670,6340,6340,6340,6340,0
|
|
20240510,174900,419875670,6340,6340,6340,6340,0
|
|
20240510,174800,419875670,6340,6340,6340,6340,0
|
|
20240510,174700,419875670,6340,6340,6340,6340,0
|
|
20240510,174600,419875670,6340,6340,6340,6340,0
|
|
20240510,174500,419875670,6340,6340,6340,6340,0
|
|
20240510,174400,419875670,6340,6340,6340,6340,0
|
|
20240510,174300,419875670,6340,6340,6340,6340,0
|
|
20240510,174200,419875670,6340,6340,6340,6340,0
|
|
20240510,174100,419875670,6340,6340,6340,6340,0
|
|
20240510,174000,419875670,6340,6340,6340,6340,0
|
|
20240510,173900,419875670,6340,6340,6340,6340,0
|
|
20240510,173800,419875670,6340,6340,6340,6340,0
|
|
20240510,173700,419875670,6340,6340,6340,6340,0
|
|
20240510,173600,419875670,6340,6340,6340,6340,0
|
|
20240510,173500,419875670,6340,6340,6340,6340,0
|
|
20240510,173400,419875670,6340,6340,6340,6340,0
|
|
20240510,173300,419875670,6340,6340,6340,6340,0
|
|
20240510,173200,419875670,6340,6340,6340,6340,0
|
|
20240510,173100,419875670,6340,6340,6340,6340,0
|
|
20240510,173000,419875670,6340,6340,6340,6340,0
|
|
20240510,172900,419875670,6340,6340,6340,6340,0
|
|
20240510,172800,419875670,6340,6340,6340,6340,0
|
|
20240510,172700,419875670,6340,6340,6340,6340,0
|
|
20240510,172600,419875670,6340,6340,6340,6340,0
|
|
20240510,172500,419875670,6340,6340,6340,6340,0
|
|
20240510,172400,419875670,6340,6340,6340,6340,0
|
|
20240510,172300,419875670,6340,6340,6340,6340,3810
|
|
20240510,172200,419875670,6340,6340,6340,6340,0
|
|
20240510,172100,419875670,6340,6340,6340,6340,0
|
|
20240510,172000,419875670,6340,6340,6340,6340,0
|
|
20240510,171900,419875670,6340,6340,6340,6340,0
|
|
20240510,171800,419875670,6340,6340,6340,6340,0
|
|
20240510,171700,419875670,6340,6340,6340,6340,0
|
|
20240510,171600,419875670,6340,6340,6340,6340,0
|
|
20240510,171500,419875670,6340,6340,6340,6340,0
|
|
20240510,171400,419875670,6340,6340,6340,6340,0
|
|
20240510,171300,419875670,6340,6340,6340,6340,0
|
|
20240510,171200,419875670,6340,6340,6340,6340,0
|
|
20240510,171100,419875670,6340,6340,6340,6340,0
|
|
20240510,171000,419875670,6340,6340,6340,6340,0
|
|
20240510,170900,419875670,6340,6340,6340,6340,0
|
|
20240510,170800,419875670,6340,6340,6340,6340,0
|
|
20240510,170700,419875670,6340,6340,6340,6340,0
|
|
20240510,170600,419875670,6340,6340,6340,6340,0
|
|
20240510,170500,419875670,6340,6340,6340,6340,0
|
|
20240510,170400,419875670,6340,6340,6340,6340,0
|
|
20240510,170300,419875670,6340,6340,6340,6340,0
|
|
20240510,170200,419875670,6340,6340,6340,6340,0
|
|
20240510,170100,419875670,6340,6340,6340,6340,0
|
|
20240510,170000,419875670,6340,6340,6340,6340,0
|
|
20240510,165900,419875670,6340,6340,6340,6340,0
|
|
20240510,165800,419875670,6340,6340,6340,6340,0
|
|
20240510,165700,419875670,6340,6340,6340,6340,0
|
|
20240510,165600,419875670,6340,6340,6340,6340,0
|
|
20240510,165500,419875670,6340,6340,6340,6340,0
|
|
20240510,165400,419875670,6340,6340,6340,6340,0
|
|
20240510,165300,419875670,6340,6340,6340,6340,3810
|
|
20240510,165200,419875670,6340,6340,6340,6340,0
|
|
20240510,165100,419875670,6340,6340,6340,6340,0
|
|
20240510,165000,419875670,6340,6340,6340,6340,0
|
|
20240510,164900,419875670,6340,6340,6340,6340,0
|
|
20240510,164800,419875670,6340,6340,6340,6340,0
|
|
20240510,164700,419875670,6340,6340,6340,6340,0
|
|
20240510,164600,419875670,6340,6340,6340,6340,0
|
|
20240510,164500,419875670,6340,6340,6340,6340,0
|
|
20240510,164400,419875670,6340,6340,6340,6340,0
|
|
20240510,164300,419875670,6340,6340,6340,6340,0
|
|
20240510,164200,419875670,6340,6340,6340,6340,0
|
|
20240510,164100,419875670,6340,6340,6340,6340,0
|
|
20240510,164000,419875670,6340,6340,6340,6340,0
|
|
20240510,163900,419875670,6340,6340,6340,6340,0
|
|
20240510,163800,419875670,6340,6340,6340,6340,0
|
|
20240510,163700,419875670,6340,6340,6340,6340,0
|
|
20240510,163600,419875670,6340,6340,6340,6340,0
|
|
20240510,163500,419875670,6340,6340,6340,6340,0
|
|
20240510,163400,419875670,6340,6340,6340,6340,0
|
|
20240510,163300,419875670,6340,6340,6340,6340,0
|
|
20240510,163200,419875670,6340,6340,6340,6340,0
|
|
20240510,163100,419875670,6340,6340,6340,6340,0
|
|
20240510,163000,419875670,6340,6340,6340,6340,0
|
|
20240510,162900,419875670,6340,6340,6340,6340,0
|
|
20240510,162800,419875670,6340,6340,6340,6340,0
|
|
20240510,162700,419875670,6340,6340,6340,6340,0
|
|
20240510,162600,419875670,6340,6340,6340,6340,0
|
|
20240510,162500,419875670,6340,6340,6340,6340,0
|
|
20240510,162400,419875670,6340,6340,6340,6340,0
|
|
20240510,162300,419875670,6340,6340,6340,6340,3810
|
|
20240510,162200,419875670,6340,6340,6340,6340,0
|
|
20240510,162100,419875670,6340,6340,6340,6340,0
|
|
20240510,162000,419875670,6340,6340,6340,6340,0
|
|
20240510,161900,419875670,6340,6340,6340,6340,0
|
|
20240510,161800,419875670,6340,6340,6340,6340,0
|
|
20240510,161700,419875670,6340,6340,6340,6340,0
|
|
20240510,161600,419875670,6340,6340,6340,6340,0
|
|
20240510,161500,419875670,6340,6340,6340,6340,0
|
|
20240510,161400,419875670,6340,6340,6340,6340,0
|
|
20240510,161300,419875670,6340,6340,6340,6340,0
|
|
20240510,161200,419875670,6340,6340,6340,6340,0
|
|
20240510,161100,419875670,6340,6340,6340,6340,0
|
|
20240510,161000,419875670,6340,6340,6340,6340,0
|
|
20240510,160900,419875670,6340,6340,6340,6340,0
|
|
20240510,160800,419875670,6340,6340,6340,6340,0
|
|
20240510,160700,419875670,6340,6340,6340,6340,0
|
|
20240510,160600,419875670,6340,6340,6340,6340,0
|
|
20240510,160500,419875670,6340,6340,6340,6340,0
|
|
20240510,160400,419875670,6340,6340,6340,6340,0
|
|
20240510,160300,419875670,6340,6340,6340,6340,0
|
|
20240510,160200,419875670,6340,6340,6340,6340,0
|
|
20240510,160100,419875670,6340,6340,6340,6340,0
|
|
20240510,160000,419875670,6340,6340,6340,6340,0
|
|
20240510,155900,419875670,6340,6340,6340,6340,0
|
|
20240510,155800,419875670,6340,6340,6340,6340,0
|
|
20240510,155700,419875670,6340,6340,6340,6340,0
|
|
20240510,155600,419875670,6340,6340,6340,6340,0
|
|
20240510,155500,419875670,6340,6340,6340,6340,0
|
|
20240510,155400,419875670,6340,6340,6340,6340,0
|
|
20240510,155300,419875670,6340,6340,6340,6340,3810
|
|
20240510,155200,419875670,6340,6340,6340,6340,0
|
|
20240510,155100,419875670,6340,6340,6340,6340,0
|
|
20240510,155000,419875670,6340,6340,6340,6340,0
|
|
20240510,154900,419875670,6340,6340,6340,6340,0
|
|
20240510,154800,419875670,6340,6340,6340,6340,0
|
|
20240510,154700,419875670,6340,6340,6340,6340,0
|
|
20240510,154600,419875670,6340,6340,6340,6340,0
|
|
20240510,154500,419875670,6340,6340,6340,6340,0
|
|
20240510,154400,419875670,6340,6340,6340,6340,0
|
|
20240510,154300,419875670,6340,6340,6340,6340,0
|
|
20240510,154200,419875670,6340,6340,6340,6340,0
|
|
20240510,154100,419875670,6340,6340,6340,6340,0
|
|
20240510,154000,419875670,6340,6340,6340,6340,0
|
|
20240510,153900,419875670,6340,6340,6340,6340,0
|
|
20240510,153800,419875670,6340,6340,6340,6340,0
|
|
20240510,153700,419875670,6340,6340,6340,6340,0
|
|
20240510,153600,419875670,6340,6340,6340,6340,0
|
|
20240510,153500,419875670,6340,6340,6340,6340,0
|
|
20240510,153400,419875670,6340,6340,6340,6340,0
|
|
20240510,153300,419875670,6340,6340,6340,6340,0
|
|
20240510,153200,419875670,6340,6340,6340,6340,0
|
|
20240510,153100,419875670,6340,6340,6340,6340,0
|
|
20240510,153000,419875670,6340,6340,6340,6340,3810
|
|
20240510,152900,395720270,6340,6340,6340,6340,0
|
|
20240510,152800,395720270,6340,6340,6340,6340,0
|
|
20240510,152700,395720270,6340,6340,6340,6340,0
|
|
20240510,152600,395720270,6340,6340,6340,6340,0
|
|
20240510,152500,395720270,6340,6340,6340,6340,0
|
|
20240510,152400,395720270,6340,6340,6340,6340,0
|
|
20240510,152300,395720270,6340,6340,6340,6340,0
|
|
20240510,152200,395720270,6340,6340,6340,6340,0
|
|
20240510,152100,395720270,6340,6340,6340,6340,0
|
|
20240510,152000,395720270,6340,6340,6340,6340,0
|
|
20240510,151900,395720270,6340,6290,6340,6290,119
|
|
20240510,151800,394967730,6320,6300,6330,6300,47
|
|
20240510,151700,394670800,6340,6300,6340,6300,54
|
|
20240510,151600,394329570,6300,6300,6300,6300,11
|
|
20240510,151500,394260270,6290,6290,6290,6290,0
|
|
20240510,151400,394260270,6290,6290,6290,6290,490
|
|
20240510,151300,391178170,6300,6300,6300,6300,0
|
|
20240510,151200,391178170,6300,6300,6300,6300,0
|
|
20240510,151100,391178170,6300,6300,6300,6300,20
|
|
20240510,151000,391052170,6290,6290,6290,6290,150
|
|
20240510,150900,390108670,6300,6290,6300,6290,29
|
|
20240510,150800,389926060,6300,6300,6300,6300,140
|
|
20240510,150700,389044060,6320,6320,6320,6320,0
|
|
20240510,150600,389044060,6320,6320,6320,6320,20
|
|
20240510,150500,388917660,6300,6300,6300,6300,906
|
|
20240510,150400,383209860,6290,6290,6290,6290,0
|
|
20240510,150300,383209860,6290,6290,6290,6290,419
|
|
20240510,150200,380574350,6290,6290,6290,6290,0
|
|
20240510,150100,380574350,6290,6290,6290,6290,51
|
|
20240510,150000,380253560,6290,6280,6290,6280,600
|
|
20240510,145900,376484560,6280,6290,6290,6280,200
|
|
20240510,145800,375228360,6280,6280,6280,6280,40
|
|
20240510,145700,374977160,6280,6280,6280,6280,52
|
|
20240510,145600,374650600,6290,6290,6290,6290,0
|
|
20240510,145500,374650600,6290,6290,6290,6290,0
|
|
20240510,145400,374650600,6290,6290,6290,6290,200
|
|
20240510,145300,373392600,6290,6280,6290,6280,254
|
|
20240510,145200,371795190,6290,6290,6290,6290,88
|
|
20240510,145100,371241670,6290,6290,6290,6290,0
|
|
20240510,145000,371241670,6290,6290,6290,6290,0
|
|
20240510,144900,371241670,6290,6290,6290,6290,12
|
|
20240510,144800,371166190,6290,6290,6290,6290,62
|
|
20240510,144700,370776210,6290,6290,6290,6290,461
|
|
20240510,144600,367876520,6300,6300,6300,6300,0
|
|
20240510,144500,367876520,6300,6300,6300,6300,0
|
|
20240510,144400,367876520,6300,6300,6300,6300,0
|
|
20240510,144300,367876520,6300,6300,6300,6300,83
|
|
20240510,144200,367353620,6300,6300,6300,6300,900
|
|
20240510,144100,361683620,6300,6300,6300,6300,0
|
|
20240510,144000,361683620,6300,6310,6310,6300,1018
|
|
20240510,143900,355266980,6310,6310,6310,6310,217
|
|
20240510,143800,353897710,6330,6330,6330,6330,0
|
|
20240510,143700,353897710,6330,6330,6330,6330,0
|
|
20240510,143600,353897710,6330,6330,6330,6330,505
|
|
20240510,143500,350701060,6330,6330,6330,6330,0
|
|
20240510,143400,350701060,6330,6330,6330,6330,3
|
|
20240510,143300,350682070,6320,6320,6320,6320,2184
|
|
20240510,143200,336879190,6330,6330,6330,6330,57
|
|
20240510,143100,336518380,6330,6330,6330,6330,0
|
|
20240510,143000,336518380,6330,6330,6330,6330,1
|
|
20240510,142900,336512050,6330,6330,6330,6330,0
|
|
20240510,142800,336512050,6330,6330,6330,6330,0
|
|
20240510,142700,336512050,6330,6330,6330,6330,0
|
|
20240510,142600,336512050,6330,6330,6330,6330,10
|
|
20240510,142500,336448750,6330,6330,6330,6330,0
|
|
20240510,142400,336448750,6330,6330,6330,6330,0
|
|
20240510,142300,336448750,6330,6330,6330,6330,1403
|
|
20240510,142200,327567760,6340,6340,6340,6340,0
|
|
20240510,142100,327567760,6340,6340,6340,6340,0
|
|
20240510,142000,327567760,6340,6340,6340,6340,186
|
|
20240510,141900,326388520,6360,6360,6360,6360,0
|
|
20240510,141800,326388520,6360,6360,6360,6360,0
|
|
20240510,141700,326388520,6360,6360,6360,6360,0
|
|
20240510,141600,326388520,6360,6360,6360,6360,0
|
|
20240510,141500,326388520,6360,6360,6360,6360,0
|
|
20240510,141400,326388520,6360,6360,6360,6360,0
|
|
20240510,141300,326388520,6360,6360,6360,6360,5
|
|
20240510,141200,326356720,6340,6340,6340,6340,0
|
|
20240510,141100,326356720,6340,6340,6340,6340,0
|
|
20240510,141000,326356720,6340,6340,6340,6340,30
|
|
20240510,140900,326166520,6340,6340,6340,6340,0
|
|
20240510,140800,326166520,6340,6340,6340,6340,0
|
|
20240510,140700,326166520,6340,6340,6340,6340,275
|
|
20240510,140600,324423020,6340,6340,6340,6340,251
|
|
20240510,140500,322831680,6360,6360,6360,6360,0
|
|
20240510,140400,322831680,6360,6360,6360,6360,0
|
|
20240510,140300,322831680,6360,6360,6360,6360,1
|
|
20240510,140200,322825320,6360,6360,6360,6360,0
|
|
20240510,140100,322825320,6360,6360,6360,6360,200
|
|
20240510,140000,321553320,6330,6320,6330,6320,48
|
|
20240510,135900,321249570,6320,6320,6320,6320,0
|
|
20240510,135800,321249570,6320,6320,6320,6320,0
|
|
20240510,135700,321249570,6320,6320,6320,6320,0
|
|
20240510,135600,321249570,6320,6320,6320,6320,102
|
|
20240510,135500,320604930,6320,6310,6320,6310,4
|
|
20240510,135400,320579680,6320,6320,6320,6320,100
|
|
20240510,135300,319947680,6320,6320,6320,6320,0
|
|
20240510,135200,319947680,6320,6320,6320,6320,0
|
|
20240510,135100,319947680,6320,6320,6320,6320,8
|
|
20240510,135000,319897120,6320,6320,6320,6320,0
|
|
20240510,134900,319897120,6320,6320,6320,6320,0
|
|
20240510,134800,319897120,6320,6320,6320,6320,0
|
|
20240510,134700,319897120,6320,6320,6320,6320,0
|
|
20240510,134600,319897120,6320,6320,6320,6320,0
|
|
20240510,134500,319897120,6320,6320,6320,6320,500
|
|
20240510,134400,316737120,6320,6320,6320,6320,0
|
|
20240510,134300,316737120,6320,6320,6320,6320,0
|
|
20240510,134200,316737120,6320,6320,6320,6320,0
|
|
20240510,134100,316737120,6320,6320,6320,6320,0
|
|
20240510,134000,316737120,6320,6320,6320,6320,0
|
|
20240510,133900,316737120,6320,6320,6320,6320,10
|
|
20240510,133800,316673920,6320,6320,6320,6320,387
|
|
20240510,133700,314228080,6320,6320,6320,6320,100
|
|
20240510,133600,313596080,6320,6320,6320,6320,1500
|
|
20240510,133500,304116080,6330,6330,6330,6330,0
|
|
20240510,133400,304116080,6330,6330,6330,6330,3
|
|
20240510,133300,304097090,6310,6310,6310,6310,200
|
|
20240510,133200,302835090,6310,6310,6310,6310,502
|
|
20240510,133100,299667470,6320,6340,6340,6320,455
|
|
20240510,133000,296790260,6370,6360,6370,6360,101
|
|
20240510,132900,296147890,6360,6360,6360,6360,0
|
|
20240510,132800,296147890,6360,6360,6360,6360,0
|
|
20240510,132700,296147890,6360,6360,6360,6360,118
|
|
20240510,132600,295397410,6360,6350,6360,6350,5
|
|
20240510,132500,295365630,6340,6340,6340,6340,0
|
|
20240510,132400,295365630,6340,6340,6340,6340,98
|
|
20240510,132300,294744310,6330,6330,6330,6330,0
|
|
20240510,132200,294744310,6330,6330,6330,6330,0
|
|
20240510,132100,294744310,6330,6330,6330,6330,0
|
|
20240510,132000,294744310,6330,6330,6330,6330,0
|
|
20240510,131900,294744310,6330,6330,6330,6330,0
|
|
20240510,131800,294744310,6330,6330,6330,6330,0
|
|
20240510,131700,294744310,6330,6330,6330,6330,5
|
|
20240510,131600,294712660,6330,6330,6330,6330,0
|
|
20240510,131500,294712660,6330,6330,6330,6330,0
|
|
20240510,131400,294712660,6330,6330,6330,6330,30
|
|
20240510,131300,294522760,6330,6330,6330,6330,20
|
|
20240510,131200,294396160,6340,6340,6340,6340,1
|
|
20240510,131100,294389820,6330,6330,6330,6330,0
|
|
20240510,131000,294389820,6330,6330,6330,6330,0
|
|
20240510,130900,294389820,6330,6330,6330,6330,144
|
|
20240510,130800,293478300,6330,6330,6330,6330,0
|
|
20240510,130700,293478300,6330,6330,6330,6330,0
|
|
20240510,130600,293478300,6330,6330,6330,6330,6
|
|
20240510,130500,293440320,6330,6330,6330,6330,0
|
|
20240510,130400,293440320,6330,6330,6330,6330,94
|
|
20240510,130300,292845300,6330,6330,6330,6330,0
|
|
20240510,130200,292845300,6330,6330,6330,6330,0
|
|
20240510,130100,292845300,6330,6330,6330,6330,1
|
|
20240510,130000,292838970,6310,6310,6310,6310,8
|
|
20240510,125900,292788490,6310,6310,6310,6310,0
|
|
20240510,125800,292788490,6310,6310,6310,6310,6
|
|
20240510,125700,292750630,6320,6320,6320,6320,0
|
|
20240510,125600,292750630,6320,6320,6320,6320,6
|
|
20240510,125500,292712710,6320,6320,6320,6320,0
|
|
20240510,125400,292712710,6320,6320,6320,6320,7
|
|
20240510,125300,292668470,6320,6320,6320,6320,0
|
|
20240510,125200,292668470,6320,6320,6320,6320,7
|
|
20240510,125100,292624230,6310,6310,6310,6310,1896
|
|
20240510,125000,280660470,6310,6300,6310,6300,107
|
|
20240510,124900,279985370,6320,6320,6320,6320,4
|
|
20240510,124800,279960090,6320,6330,6330,6300,13
|
|
20240510,124700,279878020,6330,6320,6330,6320,2
|
|
20240510,124600,279865370,6300,6310,6310,6300,1006
|
|
20240510,124500,273527070,6310,6310,6310,6310,0
|
|
20240510,124400,273527070,6310,6320,6320,6310,156
|
|
20240510,124300,272542210,6340,6330,6340,6310,784
|
|
20240510,124200,267588590,6330,6330,6330,6330,7
|
|
20240510,124100,267544280,6330,6330,6330,6330,0
|
|
20240510,124000,267544280,6330,6330,6330,6330,7
|
|
20240510,123900,267499970,6340,6330,6340,6330,3
|
|
20240510,123800,267480970,6330,6340,6340,6330,108
|
|
20240510,123700,266797300,6330,6330,6330,6330,0
|
|
20240510,123600,266797300,6330,6330,6330,6330,7
|
|
20240510,123500,266752990,6330,6330,6330,6330,0
|
|
20240510,123400,266752990,6330,6330,6330,6330,7
|
|
20240510,123300,266708680,6330,6330,6330,6330,0
|
|
20240510,123200,266708680,6330,6330,6330,6330,14
|
|
20240510,123100,266620060,6340,6340,6340,6340,0
|
|
20240510,123000,266620060,6340,6340,6340,6340,50
|
|
20240510,122900,266303060,6340,6340,6340,6340,0
|
|
20240510,122800,266303060,6340,6340,6340,6340,340
|
|
20240510,122700,264147460,6340,6340,6340,6340,0
|
|
20240510,122600,264147460,6340,6340,6340,6340,60
|
|
20240510,122500,263767060,6340,6340,6340,6340,0
|
|
20240510,122400,263767060,6340,6340,6340,6340,0
|
|
20240510,122300,263767060,6340,6340,6340,6340,234
|
|
20240510,122200,262283500,6370,6350,6370,6350,10
|
|
20240510,122100,262219960,6350,6350,6350,6350,0
|
|
20240510,122000,262219960,6350,6350,6350,6350,0
|
|
20240510,121900,262219960,6350,6350,6350,6350,20
|
|
20240510,121800,262092960,6340,6340,6340,6340,0
|
|
20240510,121700,262092960,6340,6330,6340,6330,14
|
|
20240510,121600,262004270,6330,6330,6330,6330,1
|
|
20240510,121500,261997940,6330,6330,6330,6330,7
|
|
20240510,121400,261953630,6340,6340,6340,6340,0
|
|
20240510,121300,261953630,6340,6340,6340,6340,31
|
|
20240510,121200,261757090,6340,6340,6340,6340,0
|
|
20240510,121100,261757090,6340,6340,6340,6340,1
|
|
20240510,121000,261750750,6340,6340,6340,6340,0
|
|
20240510,120900,261750750,6340,6330,6340,6330,314
|
|
20240510,120800,259760130,6330,6330,6330,6330,0
|
|
20240510,120700,259760130,6330,6330,6330,6330,6
|
|
20240510,120600,259722150,6330,6330,6330,6330,0
|
|
20240510,120500,259722150,6330,6330,6330,6330,0
|
|
20240510,120400,259722150,6330,6330,6330,6330,0
|
|
20240510,120300,259722150,6330,6330,6330,6330,0
|
|
20240510,120200,259722150,6330,6330,6330,6330,0
|
|
20240510,120100,259722150,6330,6330,6330,6330,14
|
|
20240510,120000,259633530,6330,6330,6330,6330,0
|
|
20240510,115900,259633530,6330,6330,6330,6330,14
|
|
20240510,115800,259544910,6360,6360,6360,6360,0
|
|
20240510,115700,259544910,6360,6360,6360,6360,0
|
|
20240510,115600,259544910,6360,6360,6360,6360,0
|
|
20240510,115500,259544910,6360,6360,6360,6360,0
|
|
20240510,115400,259544910,6360,6360,6360,6360,0
|
|
20240510,115300,259544910,6360,6370,6370,6360,11
|
|
20240510,115200,259474940,6330,6330,6330,6330,0
|
|
20240510,115100,259474940,6330,6330,6330,6330,21
|
|
20240510,115000,259342010,6320,6320,6320,6320,0
|
|
20240510,114900,259342010,6320,6330,6330,6320,8
|
|
20240510,114800,259291380,6340,6340,6340,6340,0
|
|
20240510,114700,259291380,6340,6340,6340,6340,50
|
|
20240510,114600,258974380,6360,6360,6360,6360,0
|
|
20240510,114500,258974380,6360,6350,6360,6350,50
|
|
20240510,114400,258656450,6360,6360,6360,6360,0
|
|
20240510,114300,258656450,6360,6350,6360,6350,9
|
|
20240510,114200,258599220,6370,6340,6370,6340,21
|
|
20240510,114100,258465780,6340,6330,6340,6330,2
|
|
20240510,114000,258453110,6340,6330,6340,6330,107
|
|
20240510,113900,257774800,6330,6330,6330,6330,0
|
|
20240510,113800,257774800,6330,6330,6330,6330,10
|
|
20240510,113700,257711500,6320,6320,6320,6320,1
|
|
20240510,113600,257705180,6320,6310,6320,6310,9
|
|
20240510,113500,257648370,6310,6320,6320,6310,1036
|
|
20240510,113400,251100860,6310,6310,6310,6310,7
|
|
20240510,113300,251056690,6310,6310,6310,6310,1
|
|
20240510,113200,251050380,6300,6300,6300,6300,7
|
|
20240510,113100,251006280,6320,6320,6320,6320,0
|
|
20240510,113000,251006280,6320,6310,6320,6310,8
|
|
20240510,112900,250955790,6300,6300,6300,6300,0
|
|
20240510,112800,250955790,6300,6300,6300,6300,7
|
|
20240510,112700,250911690,6320,6320,6320,6320,1
|
|
20240510,112600,250905370,6310,6290,6310,6290,16
|
|
20240510,112500,250804640,6300,6300,6300,6300,0
|
|
20240510,112400,250804640,6300,6300,6300,6300,1
|
|
20240510,112300,250798340,6300,6300,6300,6300,6
|
|
20240510,112200,250760540,6290,6290,6290,6290,1
|
|
20240510,112100,250754250,6320,6320,6320,6320,0
|
|
20240510,112000,250754250,6320,6300,6320,6300,300
|
|
20240510,111900,248858380,6300,6300,6300,6300,0
|
|
20240510,111800,248858380,6300,6300,6300,6290,114
|
|
20240510,111700,248141180,6300,6300,6300,6300,0
|
|
20240510,111600,248141180,6300,6300,6300,6300,7
|
|
20240510,111500,248097080,6300,6300,6300,6300,0
|
|
20240510,111400,248097080,6300,6300,6300,6300,208
|
|
20240510,111300,246786680,6300,6300,6300,6300,0
|
|
20240510,111200,246786680,6300,6300,6320,6300,109
|
|
20240510,111100,246097980,6300,6300,6300,6300,0
|
|
20240510,111000,246097980,6300,6300,6300,6300,7
|
|
20240510,110900,246053880,6310,6280,6310,6280,10
|
|
20240510,110800,245990900,6280,6340,6340,6270,3924
|
|
20240510,110700,221273430,6340,6340,6340,6340,1
|
|
20240510,110600,221267090,6340,6340,6340,6340,13
|
|
20240510,110500,221184670,6340,6340,6340,6340,0
|
|
20240510,110400,221184670,6340,6340,6340,6340,7
|
|
20240510,110300,221140290,6380,6380,6380,6380,0
|
|
20240510,110200,221140290,6380,6380,6380,6380,0
|
|
20240510,110100,221140290,6380,6380,6380,6380,0
|
|
20240510,110000,221140290,6380,6380,6380,6380,0
|
|
20240510,105900,221140290,6380,6340,6380,6340,8
|
|
20240510,105800,221089520,6340,6340,6340,6340,0
|
|
20240510,105700,221089520,6340,6340,6340,6340,7
|
|
20240510,105600,221045140,6340,6340,6340,6340,7
|
|
20240510,105500,221000760,6330,6330,6330,6330,0
|
|
20240510,105400,221000760,6330,6340,6340,6330,1476
|
|
20240510,105300,211646850,6350,6340,6350,6340,557
|
|
20240510,105200,208110470,6350,6350,6350,6350,15
|
|
20240510,105100,208015220,6340,6350,6350,6340,9
|
|
20240510,105000,207958140,6350,6350,6350,6350,15
|
|
20240510,104900,207862890,6340,6350,6350,6340,8
|
|
20240510,104800,207812160,6340,6340,6340,6340,160
|
|
20240510,104700,206797760,6340,6340,6340,6340,122
|
|
20240510,104600,206024280,6340,6340,6340,6340,202
|
|
20240510,104500,204743600,6340,6340,6340,6340,146
|
|
20240510,104400,203817960,6340,6340,6340,6340,0
|
|
20240510,104300,203817960,6340,6340,6340,6340,14
|
|
20240510,104200,203729200,6340,6340,6340,6340,0
|
|
20240510,104100,203729200,6340,6340,6340,6340,74
|
|
20240510,104000,203260040,6340,6340,6340,6340,31
|
|
20240510,103900,203063500,6340,6340,6340,6340,241
|
|
20240510,103800,201535560,6350,6350,6350,6350,419
|
|
20240510,103700,198874910,6350,6350,6350,6350,7
|
|
20240510,103600,198830460,6350,6360,6360,6350,363
|
|
20240510,103500,196523780,6360,6360,6360,6360,116
|
|
20240510,103400,195786020,6360,6360,6360,6360,0
|
|
20240510,103300,195786020,6360,6360,6360,6360,0
|
|
20240510,103200,195786020,6360,6370,6390,6360,193
|
|
20240510,103100,194558500,6360,6360,6360,6360,14
|
|
20240510,103000,194469460,6360,6360,6360,6360,2
|
|
20240510,102900,194456740,6350,6350,6350,6350,7
|
|
20240510,102800,194412290,6370,6370,6370,6370,1
|
|
20240510,102700,194405920,6360,6370,6380,6360,432
|
|
20240510,102600,191655030,6380,6380,6380,6380,0
|
|
20240510,102500,191655030,6380,6380,6380,6380,1
|
|
20240510,102400,191648650,6350,6380,6380,6350,201
|
|
20240510,102300,190366300,6370,6370,6370,6370,300
|
|
20240510,102200,188455300,6380,6370,6380,6370,50
|
|
20240510,102100,188136370,6380,6370,6380,6370,2
|
|
20240510,102000,188123620,6350,6370,6370,6350,3030
|
|
20240510,101900,168853610,6380,6380,6380,6380,672
|
|
20240510,101800,164566250,6390,6390,6390,6390,88
|
|
20240510,101700,164003930,6390,6390,6390,6390,20
|
|
20240510,101600,163876130,6390,6390,6390,6390,17
|
|
20240510,101500,163767500,6400,6400,6400,6400,1
|
|
20240510,101400,163761100,6390,6390,6390,6390,123
|
|
20240510,101300,162975130,6390,6400,6400,6390,2
|
|
20240510,101200,162962340,6390,6390,6390,6390,7
|
|
20240510,101100,162917610,6400,6400,6400,6400,3
|
|
20240510,101000,162898410,6390,6390,6400,6390,316
|
|
20240510,100900,160879150,6390,6390,6390,6390,56
|
|
20240510,100800,160521310,6390,6380,6390,6380,23
|
|
20240510,100700,160374510,6390,6390,6390,6380,3
|
|
20240510,100600,160355350,6380,6370,6380,6370,559
|
|
20240510,100500,156794010,6370,6370,6370,6370,46
|
|
20240510,100400,156500990,6390,6380,6390,6370,658
|
|
20240510,100300,152308520,6380,6370,6380,6370,31
|
|
20240510,100200,152110800,6370,6370,6380,6370,318
|
|
20240510,100100,150085130,6380,6380,6380,6380,1
|
|
20240510,100000,150078750,6370,6380,6380,6370,17
|
|
20240510,095900,149970430,6380,6370,6380,6370,261
|
|
20240510,095800,148307850,6370,6370,6370,6370,7
|
|
20240510,095700,148263260,6380,6380,6380,6380,25
|
|
20240510,095600,148103760,6380,6380,6380,6380,7
|
|
20240510,095500,148059100,6380,6360,6380,6360,408
|
|
20240510,095400,145463240,6360,6380,6380,6360,1547
|
|
20240510,095300,135615650,6380,6380,6380,6370,1530
|
|
20240510,095200,125860370,6380,6380,6380,6380,0
|
|
20240510,095100,125860370,6380,6390,6390,6380,400
|
|
20240510,095000,123305430,6400,6420,6420,6400,13
|
|
20240510,094900,123222180,6400,6410,6430,6400,40
|
|
20240510,094800,122965740,6420,6400,6420,6390,2801
|
|
20240510,094700,105062860,6400,6400,6400,6400,252
|
|
20240510,094600,103450060,6440,6440,6440,6440,0
|
|
20240510,094500,103450060,6440,6440,6440,6440,0
|
|
20240510,094400,103450060,6440,6410,6440,6400,1059
|
|
20240510,094300,96671050,6400,6400,6410,6400,364
|
|
20240510,094200,94341380,6400,6390,6400,6390,209
|
|
20240510,094100,93003860,6390,6400,6400,6390,1008
|
|
20240510,094000,86554790,6410,6410,6410,6400,326
|
|
20240510,093900,84465140,6410,6400,6410,6400,31
|
|
20240510,093800,84266500,6400,6410,6410,6400,2
|
|
20240510,093700,84253690,6400,6400,6400,6400,8
|
|
20240510,093600,84202490,6410,6390,6410,6390,37
|
|
20240510,093500,83965920,6400,6400,6410,6400,1350
|
|
20240510,093400,75325650,6400,6400,6400,6400,81
|
|
20240510,093300,74807250,6410,6410,6410,6400,26
|
|
20240510,093200,74640670,6400,6400,6400,6400,2
|
|
20240510,093100,74627870,6400,6400,6400,6400,45
|
|
20240510,093000,74339870,6410,6410,6410,6410,41
|
|
20240510,092900,74077060,6400,6420,6420,6400,75
|
|
20240510,092800,73595770,6400,6400,6400,6400,0
|
|
20240510,092700,73595770,6400,6410,6410,6400,37
|
|
20240510,092600,73358820,6400,6400,6400,6400,1
|
|
20240510,092500,73352420,6440,6410,6440,6400,401
|
|
20240510,092400,70784980,6400,6410,6410,6400,503
|
|
20240510,092300,67560760,6420,6430,6450,6420,108
|
|
20240510,092200,66867300,6400,6400,6400,6400,0
|
|
20240510,092100,66867300,6400,6400,6400,6400,507
|
|
20240510,092000,63622500,6410,6410,6430,6400,552
|
|
20240510,091900,60082690,6410,6420,6420,6400,14
|
|
20240510,091800,59992900,6420,6420,6420,6420,6
|
|
20240510,091700,59954380,6400,6440,6440,6400,886
|
|
20240510,091600,54272680,6490,6480,6490,6480,306
|
|
20240510,091500,52286750,6470,6460,6480,6450,162
|
|
20240510,091400,51238740,6460,6450,6460,6450,200
|
|
20240510,091300,49948010,6450,6440,6450,6410,883
|
|
20240510,091200,44280880,6410,6410,6450,6410,2824
|
|
20240510,091100,26114570,6430,6420,6430,6410,252
|
|
20240510,091000,24496610,6430,6420,6430,6410,87
|
|
20240510,090900,23937290,6430,6410,6430,6410,93
|
|
20240510,090800,23339620,6430,6430,6430,6430,293
|
|
20240510,090700,21455630,6430,6430,6440,6430,91
|
|
20240510,090600,20870400,6450,6440,6450,6400,308
|
|
20240510,090500,18893770,6400,6400,6400,6400,5
|
|
20240510,090400,18861770,6400,6410,6450,6400,213
|
|
20240510,090300,17496290,6400,6410,6420,6400,671
|
|
20240510,090200,13197880,6380,6420,6420,6380,542
|
|
20240510,090100,9722400,6410,6440,6470,6410,824
|
|
20240510,090000,4430790,6440,6480,6480,6440,685
|