643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194000,264252295,3595,3595,3595,3595,1121
|
|
20240510,193900,264252295,3595,3595,3595,3595,0
|
|
20240510,193800,264252295,3595,3595,3595,3595,0
|
|
20240510,193700,264252295,3595,3595,3595,3595,0
|
|
20240510,193600,264252295,3595,3595,3595,3595,0
|
|
20240510,193500,264252295,3595,3595,3595,3595,0
|
|
20240510,193400,264252295,3595,3595,3595,3595,0
|
|
20240510,193300,264252295,3595,3595,3595,3595,0
|
|
20240510,193200,264252295,3595,3595,3595,3595,0
|
|
20240510,193100,264252295,3595,3595,3595,3595,0
|
|
20240510,193000,264252295,3595,3595,3595,3595,0
|
|
20240510,192900,264252295,3595,3595,3595,3595,0
|
|
20240510,192800,264252295,3595,3595,3595,3595,0
|
|
20240510,192700,264252295,3595,3595,3595,3595,0
|
|
20240510,192600,264252295,3595,3595,3595,3595,0
|
|
20240510,192500,264252295,3595,3595,3595,3595,0
|
|
20240510,192400,264252295,3595,3595,3595,3595,0
|
|
20240510,192300,264252295,3595,3595,3595,3595,0
|
|
20240510,192200,264252295,3595,3595,3595,3595,0
|
|
20240510,192100,264252295,3595,3595,3595,3595,0
|
|
20240510,192000,264252295,3595,3595,3595,3595,0
|
|
20240510,191900,264252295,3595,3595,3595,3595,0
|
|
20240510,191800,264252295,3595,3595,3595,3595,0
|
|
20240510,191700,264252295,3595,3595,3595,3595,0
|
|
20240510,191600,264252295,3595,3595,3595,3595,0
|
|
20240510,191500,264252295,3595,3595,3595,3595,0
|
|
20240510,191400,264252295,3595,3595,3595,3595,0
|
|
20240510,191300,264252295,3595,3595,3595,3595,0
|
|
20240510,191200,264252295,3595,3595,3595,3595,0
|
|
20240510,191100,264252295,3595,3595,3595,3595,0
|
|
20240510,191000,264252295,3595,3595,3595,3595,1121
|
|
20240510,190900,264252295,3595,3595,3595,3595,0
|
|
20240510,190800,264252295,3595,3595,3595,3595,0
|
|
20240510,190700,264252295,3595,3595,3595,3595,0
|
|
20240510,190600,264252295,3595,3595,3595,3595,0
|
|
20240510,190500,264252295,3595,3595,3595,3595,0
|
|
20240510,190400,264252295,3595,3595,3595,3595,0
|
|
20240510,190300,264252295,3595,3595,3595,3595,0
|
|
20240510,190200,264252295,3595,3595,3595,3595,0
|
|
20240510,190100,264252295,3595,3595,3595,3595,0
|
|
20240510,190000,264252295,3595,3595,3595,3595,0
|
|
20240510,185900,264252295,3595,3595,3595,3595,0
|
|
20240510,185800,264252295,3595,3595,3595,3595,0
|
|
20240510,185700,264252295,3595,3595,3595,3595,0
|
|
20240510,185600,264252295,3595,3595,3595,3595,0
|
|
20240510,185500,264252295,3595,3595,3595,3595,0
|
|
20240510,185400,264252295,3595,3595,3595,3595,0
|
|
20240510,185300,264252295,3595,3595,3595,3595,0
|
|
20240510,185200,264252295,3595,3595,3595,3595,0
|
|
20240510,185100,264252295,3595,3595,3595,3595,0
|
|
20240510,185000,264252295,3595,3595,3595,3595,0
|
|
20240510,184900,264252295,3595,3595,3595,3595,0
|
|
20240510,184800,264252295,3595,3595,3595,3595,0
|
|
20240510,184700,264252295,3595,3595,3595,3595,0
|
|
20240510,184600,264252295,3595,3595,3595,3595,0
|
|
20240510,184500,264252295,3595,3595,3595,3595,0
|
|
20240510,184400,264252295,3595,3595,3595,3595,0
|
|
20240510,184300,264252295,3595,3595,3595,3595,0
|
|
20240510,184200,264252295,3595,3595,3595,3595,0
|
|
20240510,184100,264252295,3595,3595,3595,3595,0
|
|
20240510,184000,264252295,3595,3595,3595,3595,1121
|
|
20240510,183900,264252295,3595,3595,3595,3595,0
|
|
20240510,183800,264252295,3595,3595,3595,3595,0
|
|
20240510,183700,264252295,3595,3595,3595,3595,0
|
|
20240510,183600,264252295,3595,3595,3595,3595,0
|
|
20240510,183500,264252295,3595,3595,3595,3595,0
|
|
20240510,183400,264252295,3595,3595,3595,3595,0
|
|
20240510,183300,264252295,3595,3595,3595,3595,0
|
|
20240510,183200,264252295,3595,3595,3595,3595,0
|
|
20240510,183100,264252295,3595,3595,3595,3595,0
|
|
20240510,183000,264252295,3595,3595,3595,3595,0
|
|
20240510,182900,264252295,3595,3595,3595,3595,0
|
|
20240510,182800,264252295,3595,3595,3595,3595,0
|
|
20240510,182700,264252295,3595,3595,3595,3595,0
|
|
20240510,182600,264252295,3595,3595,3595,3595,0
|
|
20240510,182500,264252295,3595,3595,3595,3595,0
|
|
20240510,182400,264252295,3595,3595,3595,3595,0
|
|
20240510,182300,264252295,3595,3595,3595,3595,0
|
|
20240510,182200,264252295,3595,3595,3595,3595,0
|
|
20240510,182100,264252295,3595,3595,3595,3595,0
|
|
20240510,182000,264252295,3595,3595,3595,3595,0
|
|
20240510,181900,264252295,3595,3595,3595,3595,0
|
|
20240510,181800,264252295,3595,3595,3595,3595,0
|
|
20240510,181700,264252295,3595,3595,3595,3595,0
|
|
20240510,181600,264252295,3595,3595,3595,3595,0
|
|
20240510,181500,264252295,3595,3595,3595,3595,0
|
|
20240510,181400,264252295,3595,3595,3595,3595,0
|
|
20240510,181300,264252295,3595,3595,3595,3595,0
|
|
20240510,181200,264252295,3595,3595,3595,3595,0
|
|
20240510,181100,264252295,3595,3595,3595,3595,0
|
|
20240510,181000,264252295,3595,3595,3595,3595,1121
|
|
20240510,180900,264252295,3595,3595,3595,3595,0
|
|
20240510,180800,264252295,3595,3595,3595,3595,0
|
|
20240510,180700,264252295,3595,3595,3595,3595,0
|
|
20240510,180600,264252295,3595,3595,3595,3595,0
|
|
20240510,180500,264252295,3595,3595,3595,3595,0
|
|
20240510,180400,264252295,3595,3595,3595,3595,0
|
|
20240510,180300,264252295,3595,3595,3595,3595,0
|
|
20240510,180200,264252295,3595,3595,3595,3595,0
|
|
20240510,180100,264252295,3595,3595,3595,3595,0
|
|
20240510,180000,264252295,3595,3595,3595,3595,0
|
|
20240510,175900,264252295,3595,3595,3595,3595,0
|
|
20240510,175800,264252295,3595,3595,3595,3595,0
|
|
20240510,175700,264252295,3595,3595,3595,3595,0
|
|
20240510,175600,264252295,3595,3595,3595,3595,0
|
|
20240510,175500,264252295,3595,3595,3595,3595,0
|
|
20240510,175400,264252295,3595,3595,3595,3595,0
|
|
20240510,175300,264252295,3595,3595,3595,3595,0
|
|
20240510,175200,264252295,3595,3595,3595,3595,0
|
|
20240510,175100,264252295,3595,3595,3595,3595,0
|
|
20240510,175000,264252295,3595,3595,3595,3595,0
|
|
20240510,174900,264252295,3595,3595,3595,3595,0
|
|
20240510,174800,264252295,3595,3595,3595,3595,0
|
|
20240510,174700,264252295,3595,3595,3595,3595,0
|
|
20240510,174600,264252295,3595,3595,3595,3595,0
|
|
20240510,174500,264252295,3595,3595,3595,3595,0
|
|
20240510,174400,264252295,3595,3595,3595,3595,0
|
|
20240510,174300,264252295,3595,3595,3595,3595,0
|
|
20240510,174200,264252295,3595,3595,3595,3595,0
|
|
20240510,174100,264252295,3595,3595,3595,3595,0
|
|
20240510,174000,264252295,3595,3595,3595,3595,1121
|
|
20240510,173900,264252295,3595,3595,3595,3595,0
|
|
20240510,173800,264252295,3595,3595,3595,3595,0
|
|
20240510,173700,264252295,3595,3595,3595,3595,0
|
|
20240510,173600,264252295,3595,3595,3595,3595,0
|
|
20240510,173500,264252295,3595,3595,3595,3595,0
|
|
20240510,173400,264252295,3595,3595,3595,3595,0
|
|
20240510,173300,264252295,3595,3595,3595,3595,0
|
|
20240510,173200,264252295,3595,3595,3595,3595,0
|
|
20240510,173100,264252295,3595,3595,3595,3595,0
|
|
20240510,173000,264252295,3595,3595,3595,3595,0
|
|
20240510,172900,264252295,3595,3595,3595,3595,0
|
|
20240510,172800,264252295,3595,3595,3595,3595,0
|
|
20240510,172700,264252295,3595,3595,3595,3595,0
|
|
20240510,172600,264252295,3595,3595,3595,3595,0
|
|
20240510,172500,264252295,3595,3595,3595,3595,0
|
|
20240510,172400,264252295,3595,3595,3595,3595,0
|
|
20240510,172300,264252295,3595,3595,3595,3595,0
|
|
20240510,172200,264252295,3595,3595,3595,3595,0
|
|
20240510,172100,264252295,3595,3595,3595,3595,0
|
|
20240510,172000,264252295,3595,3595,3595,3595,0
|
|
20240510,171900,264252295,3595,3595,3595,3595,0
|
|
20240510,171800,264252295,3595,3595,3595,3595,0
|
|
20240510,171700,264252295,3595,3595,3595,3595,0
|
|
20240510,171600,264252295,3595,3595,3595,3595,0
|
|
20240510,171500,264252295,3595,3595,3595,3595,0
|
|
20240510,171400,264252295,3595,3595,3595,3595,0
|
|
20240510,171300,264252295,3595,3595,3595,3595,0
|
|
20240510,171200,264252295,3595,3595,3595,3595,0
|
|
20240510,171100,264252295,3595,3595,3595,3595,0
|
|
20240510,171000,264252295,3595,3595,3595,3595,1121
|
|
20240510,170900,264252295,3595,3595,3595,3595,0
|
|
20240510,170800,264252295,3595,3595,3595,3595,0
|
|
20240510,170700,264252295,3595,3595,3595,3595,0
|
|
20240510,170600,264252295,3595,3595,3595,3595,0
|
|
20240510,170500,264252295,3595,3595,3595,3595,0
|
|
20240510,170400,264252295,3595,3595,3595,3595,0
|
|
20240510,170300,264252295,3595,3595,3595,3595,0
|
|
20240510,170200,264252295,3595,3595,3595,3595,0
|
|
20240510,170100,264252295,3595,3595,3595,3595,0
|
|
20240510,170000,264252295,3595,3595,3595,3595,0
|
|
20240510,165900,264252295,3595,3595,3595,3595,0
|
|
20240510,165800,264252295,3595,3595,3595,3595,0
|
|
20240510,165700,264252295,3595,3595,3595,3595,0
|
|
20240510,165600,264252295,3595,3595,3595,3595,0
|
|
20240510,165500,264252295,3595,3595,3595,3595,0
|
|
20240510,165400,264252295,3595,3595,3595,3595,0
|
|
20240510,165300,264252295,3595,3595,3595,3595,0
|
|
20240510,165200,264252295,3595,3595,3595,3595,0
|
|
20240510,165100,264252295,3595,3595,3595,3595,0
|
|
20240510,165000,264252295,3595,3595,3595,3595,0
|
|
20240510,164900,264252295,3595,3595,3595,3595,0
|
|
20240510,164800,264252295,3595,3595,3595,3595,0
|
|
20240510,164700,264252295,3595,3595,3595,3595,0
|
|
20240510,164600,264252295,3595,3595,3595,3595,0
|
|
20240510,164500,264252295,3595,3595,3595,3595,0
|
|
20240510,164400,264252295,3595,3595,3595,3595,0
|
|
20240510,164300,264252295,3595,3595,3595,3595,0
|
|
20240510,164200,264252295,3595,3595,3595,3595,0
|
|
20240510,164100,264252295,3595,3595,3595,3595,0
|
|
20240510,164000,264252295,3595,3595,3595,3595,1121
|
|
20240510,163900,264252295,3595,3595,3595,3595,0
|
|
20240510,163800,264252295,3595,3595,3595,3595,0
|
|
20240510,163700,264252295,3595,3595,3595,3595,0
|
|
20240510,163600,264252295,3595,3595,3595,3595,0
|
|
20240510,163500,264252295,3595,3595,3595,3595,0
|
|
20240510,163400,264252295,3595,3595,3595,3595,0
|
|
20240510,163300,264252295,3595,3595,3595,3595,0
|
|
20240510,163200,264252295,3595,3595,3595,3595,0
|
|
20240510,163100,264252295,3595,3595,3595,3595,0
|
|
20240510,163000,264252295,3595,3595,3595,3595,0
|
|
20240510,162900,264252295,3595,3595,3595,3595,0
|
|
20240510,162800,264252295,3595,3595,3595,3595,0
|
|
20240510,162700,264252295,3595,3595,3595,3595,0
|
|
20240510,162600,264252295,3595,3595,3595,3595,0
|
|
20240510,162500,264252295,3595,3595,3595,3595,0
|
|
20240510,162400,264252295,3595,3595,3595,3595,0
|
|
20240510,162300,264252295,3595,3595,3595,3595,0
|
|
20240510,162200,264252295,3595,3595,3595,3595,0
|
|
20240510,162100,264252295,3595,3595,3595,3595,0
|
|
20240510,162000,264252295,3595,3595,3595,3595,0
|
|
20240510,161900,264252295,3595,3595,3595,3595,0
|
|
20240510,161800,264252295,3595,3595,3595,3595,0
|
|
20240510,161700,264252295,3595,3595,3595,3595,0
|
|
20240510,161600,264252295,3595,3595,3595,3595,0
|
|
20240510,161500,264252295,3595,3595,3595,3595,0
|
|
20240510,161400,264252295,3595,3595,3595,3595,0
|
|
20240510,161300,264252295,3595,3595,3595,3595,0
|
|
20240510,161200,264252295,3595,3595,3595,3595,0
|
|
20240510,161100,264252295,3595,3595,3595,3595,0
|
|
20240510,161000,264252295,3595,3595,3595,3595,1121
|
|
20240510,160900,264252295,3595,3595,3595,3595,0
|
|
20240510,160800,264252295,3595,3595,3595,3595,0
|
|
20240510,160700,264252295,3595,3595,3595,3595,0
|
|
20240510,160600,264252295,3595,3595,3595,3595,0
|
|
20240510,160500,264252295,3595,3595,3595,3595,0
|
|
20240510,160400,264252295,3595,3595,3595,3595,0
|
|
20240510,160300,264252295,3595,3595,3595,3595,0
|
|
20240510,160200,264252295,3595,3595,3595,3595,0
|
|
20240510,160100,264252295,3595,3595,3595,3595,0
|
|
20240510,160000,264252295,3595,3595,3595,3595,0
|
|
20240510,155900,264252295,3595,3595,3595,3595,0
|
|
20240510,155800,264252295,3595,3595,3595,3595,0
|
|
20240510,155700,264252295,3595,3595,3595,3595,0
|
|
20240510,155600,264252295,3595,3595,3595,3595,0
|
|
20240510,155500,264252295,3595,3595,3595,3595,0
|
|
20240510,155400,264252295,3595,3595,3595,3595,0
|
|
20240510,155300,264252295,3595,3595,3595,3595,0
|
|
20240510,155200,264252295,3595,3595,3595,3595,0
|
|
20240510,155100,264252295,3595,3595,3595,3595,0
|
|
20240510,155000,264252295,3595,3595,3595,3595,0
|
|
20240510,154900,264252295,3595,3595,3595,3595,0
|
|
20240510,154800,264252295,3595,3595,3595,3595,0
|
|
20240510,154700,264252295,3595,3595,3595,3595,0
|
|
20240510,154600,264252295,3595,3595,3595,3595,0
|
|
20240510,154500,264252295,3595,3595,3595,3595,0
|
|
20240510,154400,264252295,3595,3595,3595,3595,0
|
|
20240510,154300,264252295,3595,3595,3595,3595,0
|
|
20240510,154200,264252295,3595,3595,3595,3595,0
|
|
20240510,154100,264252295,3595,3595,3595,3595,0
|
|
20240510,154000,264252295,3595,3595,3595,3595,1121
|
|
20240510,153900,264252295,3595,3595,3595,3595,0
|
|
20240510,153800,264252295,3595,3595,3595,3595,0
|
|
20240510,153700,264252295,3595,3595,3595,3595,0
|
|
20240510,153600,264252295,3595,3595,3595,3595,0
|
|
20240510,153500,264252295,3595,3595,3595,3595,0
|
|
20240510,153400,264252295,3595,3595,3595,3595,0
|
|
20240510,153300,264252295,3595,3595,3595,3595,0
|
|
20240510,153200,264252295,3595,3595,3595,3595,0
|
|
20240510,153100,264252295,3595,3595,3595,3595,0
|
|
20240510,153000,264252295,3595,3595,3595,3595,1121
|
|
20240510,152900,260222300,3595,3595,3595,3595,0
|
|
20240510,152800,260222300,3595,3595,3595,3595,0
|
|
20240510,152700,260222300,3595,3595,3595,3595,0
|
|
20240510,152600,260222300,3595,3595,3595,3595,0
|
|
20240510,152500,260222300,3595,3595,3595,3595,0
|
|
20240510,152400,260222300,3595,3595,3595,3595,0
|
|
20240510,152300,260222300,3595,3595,3595,3595,0
|
|
20240510,152200,260222300,3595,3595,3595,3595,0
|
|
20240510,152100,260222300,3595,3595,3595,3595,0
|
|
20240510,152000,260222300,3595,3595,3595,3595,0
|
|
20240510,151900,260222300,3595,3605,3605,3595,3963
|
|
20240510,151800,245953530,3605,3610,3610,3605,140
|
|
20240510,151700,245448610,3610,3610,3610,3610,1500
|
|
20240510,151600,240033610,3615,3615,3615,3615,1847
|
|
20240510,151500,233356705,3615,3620,3620,3615,3933
|
|
20240510,151400,219121450,3620,3620,3620,3620,48
|
|
20240510,151300,218947690,3620,3620,3620,3620,48
|
|
20240510,151200,218773930,3625,3620,3625,3620,79
|
|
20240510,151100,218487800,3620,3620,3620,3620,56
|
|
20240510,151000,218285080,3620,3620,3625,3620,186
|
|
20240510,150900,217611745,3625,3625,3625,3625,0
|
|
20240510,150800,217611745,3625,3625,3625,3625,106
|
|
20240510,150700,217227495,3625,3625,3625,3625,27
|
|
20240510,150600,217129620,3625,3625,3625,3625,0
|
|
20240510,150500,217129620,3625,3630,3630,3625,228
|
|
20240510,150400,216302980,3630,3630,3630,3630,0
|
|
20240510,150300,216302980,3630,3630,3630,3630,0
|
|
20240510,150200,216302980,3630,3630,3630,3630,17
|
|
20240510,150100,216241270,3640,3640,3640,3640,0
|
|
20240510,150000,216241270,3640,3630,3640,3630,200
|
|
20240510,145900,215514775,3635,3630,3635,3630,600
|
|
20240510,145800,213334485,3620,3620,3620,3620,39
|
|
20240510,145700,213193305,3620,3625,3625,3620,1690
|
|
20240510,145600,207069195,3625,3625,3625,3625,936
|
|
20240510,145500,203676195,3625,3640,3640,3625,486
|
|
20240510,145400,201912310,3630,3630,3630,3630,0
|
|
20240510,145300,201912310,3630,3630,3630,3630,0
|
|
20240510,145200,201912310,3630,3630,3630,3630,0
|
|
20240510,145100,201912310,3630,3630,3630,3630,0
|
|
20240510,145000,201912310,3630,3630,3630,3630,0
|
|
20240510,144900,201912310,3630,3630,3630,3630,13
|
|
20240510,144800,201865120,3630,3630,3630,3630,0
|
|
20240510,144700,201865120,3630,3630,3630,3630,0
|
|
20240510,144600,201865120,3630,3635,3635,3630,2815
|
|
20240510,144500,191645095,3650,3650,3650,3650,0
|
|
20240510,144400,191645095,3650,3650,3650,3650,0
|
|
20240510,144300,191645095,3650,3650,3650,3650,0
|
|
20240510,144200,191645095,3650,3650,3650,3650,151
|
|
20240510,144100,191093945,3650,3650,3650,3650,0
|
|
20240510,144000,191093945,3650,3650,3650,3650,0
|
|
20240510,143900,191093945,3650,3650,3650,3650,0
|
|
20240510,143800,191093945,3650,3650,3650,3650,18
|
|
20240510,143700,191028245,3650,3650,3650,3650,10
|
|
20240510,143600,190991745,3650,3650,3650,3650,30
|
|
20240510,143500,190882245,3650,3650,3650,3650,216
|
|
20240510,143400,190093845,3650,3650,3650,3650,0
|
|
20240510,143300,190093845,3650,3650,3650,3650,0
|
|
20240510,143200,190093845,3650,3650,3650,3650,0
|
|
20240510,143100,190093845,3650,3645,3650,3645,30
|
|
20240510,143000,189984485,3645,3645,3645,3645,0
|
|
20240510,142900,189984485,3645,3645,3645,3645,0
|
|
20240510,142800,189984485,3645,3645,3645,3645,300
|
|
20240510,142700,188890985,3640,3640,3640,3640,511
|
|
20240510,142600,187030945,3640,3640,3640,3640,1
|
|
20240510,142500,187027305,3640,3640,3640,3640,0
|
|
20240510,142400,187027305,3640,3640,3640,3640,2
|
|
20240510,142300,187020025,3635,3635,3635,3635,528
|
|
20240510,142200,185100745,3635,3635,3635,3635,28
|
|
20240510,142100,184998965,3635,3635,3635,3635,0
|
|
20240510,142000,184998965,3635,3635,3635,3635,0
|
|
20240510,141900,184998965,3635,3635,3635,3635,100
|
|
20240510,141800,184635465,3635,3635,3635,3635,0
|
|
20240510,141700,184635465,3635,3635,3635,3635,0
|
|
20240510,141600,184635465,3635,3635,3635,3635,6
|
|
20240510,141500,184613655,3640,3640,3640,3640,0
|
|
20240510,141400,184613655,3640,3640,3640,3640,0
|
|
20240510,141300,184613655,3640,3640,3640,3640,40
|
|
20240510,141200,184468055,3640,3640,3640,3640,0
|
|
20240510,141100,184468055,3640,3640,3640,3640,0
|
|
20240510,141000,184468055,3640,3640,3640,3640,0
|
|
20240510,140900,184468055,3640,3635,3640,3635,317
|
|
20240510,140800,183314190,3635,3635,3635,3635,0
|
|
20240510,140700,183314190,3635,3635,3635,3635,72
|
|
20240510,140600,183052470,3630,3630,3630,3630,0
|
|
20240510,140500,183052470,3630,3630,3630,3630,0
|
|
20240510,140400,183052470,3630,3630,3630,3630,0
|
|
20240510,140300,183052470,3630,3630,3630,3630,0
|
|
20240510,140200,183052470,3630,3630,3630,3630,0
|
|
20240510,140100,183052470,3630,3630,3630,3630,0
|
|
20240510,140000,183052470,3630,3630,3630,3630,0
|
|
20240510,135900,183052470,3630,3630,3630,3630,0
|
|
20240510,135800,183052470,3630,3645,3645,3630,1000
|
|
20240510,135700,179420160,3650,3650,3650,3650,2
|
|
20240510,135600,179412860,3645,3645,3645,3645,0
|
|
20240510,135500,179412860,3645,3645,3645,3645,148
|
|
20240510,135400,178873400,3645,3645,3645,3645,0
|
|
20240510,135300,178873400,3645,3645,3645,3645,0
|
|
20240510,135200,178873400,3645,3645,3645,3645,0
|
|
20240510,135100,178873400,3645,3645,3645,3645,0
|
|
20240510,135000,178873400,3645,3645,3645,3645,0
|
|
20240510,134900,178873400,3645,3645,3645,3645,1
|
|
20240510,134800,178869755,3645,3645,3645,3645,100
|
|
20240510,134700,178505255,3645,3645,3645,3645,0
|
|
20240510,134600,178505255,3645,3645,3645,3645,50
|
|
20240510,134500,178323005,3645,3645,3645,3645,1174
|
|
20240510,134400,174043775,3645,3645,3645,3645,0
|
|
20240510,134300,174043775,3645,3645,3645,3645,1186
|
|
20240510,134200,169720805,3665,3665,3665,3665,1
|
|
20240510,134100,169717140,3675,3675,3675,3675,0
|
|
20240510,134000,169717140,3675,3675,3675,3675,0
|
|
20240510,133900,169717140,3675,3675,3675,3675,0
|
|
20240510,133800,169717140,3675,3675,3675,3675,0
|
|
20240510,133700,169717140,3675,3675,3675,3675,0
|
|
20240510,133600,169717140,3675,3675,3675,3675,0
|
|
20240510,133500,169717140,3675,3675,3675,3675,0
|
|
20240510,133400,169717140,3675,3675,3675,3675,0
|
|
20240510,133300,169717140,3675,3675,3675,3675,0
|
|
20240510,133200,169717140,3675,3675,3675,3675,0
|
|
20240510,133100,169717140,3675,3660,3675,3660,807
|
|
20240510,133000,166754855,3675,3675,3675,3675,0
|
|
20240510,132900,166754855,3675,3675,3675,3675,0
|
|
20240510,132800,166754855,3675,3675,3675,3675,1
|
|
20240510,132700,166751180,3645,3655,3655,3645,327
|
|
20240510,132600,165557540,3670,3670,3670,3670,0
|
|
20240510,132500,165557540,3670,3670,3670,3670,0
|
|
20240510,132400,165557540,3670,3670,3670,3670,3836
|
|
20240510,132300,151479420,3670,3670,3670,3670,3
|
|
20240510,132200,151468410,3675,3675,3675,3675,0
|
|
20240510,132100,151468410,3675,3675,3675,3675,1
|
|
20240510,132000,151464735,3680,3680,3680,3680,0
|
|
20240510,131900,151464735,3680,3680,3680,3680,20
|
|
20240510,131800,151391135,3690,3690,3690,3690,0
|
|
20240510,131700,151391135,3690,3690,3690,3690,0
|
|
20240510,131600,151391135,3690,3690,3690,3690,0
|
|
20240510,131500,151391135,3690,3690,3690,3690,0
|
|
20240510,131400,151391135,3690,3690,3690,3690,0
|
|
20240510,131300,151391135,3690,3690,3690,3690,0
|
|
20240510,131200,151391135,3690,3690,3690,3690,0
|
|
20240510,131100,151391135,3690,3690,3690,3690,1
|
|
20240510,131000,151387445,3690,3685,3690,3685,327
|
|
20240510,130900,150181205,3655,3655,3655,3655,0
|
|
20240510,130800,150181205,3655,3655,3655,3655,2
|
|
20240510,130700,150173895,3690,3690,3690,3690,0
|
|
20240510,130600,150173895,3690,3690,3690,3690,0
|
|
20240510,130500,150173895,3690,3690,3690,3690,0
|
|
20240510,130400,150173895,3690,3690,3690,3690,0
|
|
20240510,130300,150173895,3690,3685,3690,3685,1000
|
|
20240510,130200,146483995,3690,3690,3690,3690,0
|
|
20240510,130100,146483995,3690,3690,3690,3690,0
|
|
20240510,130000,146483995,3690,3645,3690,3645,244
|
|
20240510,125900,145590820,3635,3640,3640,3635,220
|
|
20240510,125800,144790870,3640,3640,3640,3640,108
|
|
20240510,125700,144397750,3640,3640,3640,3640,14
|
|
20240510,125600,144346790,3640,3640,3640,3640,6
|
|
20240510,125500,144324950,3635,3635,3635,3635,0
|
|
20240510,125400,144324950,3635,3635,3635,3635,0
|
|
20240510,125300,144324950,3635,3655,3655,3635,2200
|
|
20240510,125200,136320830,3660,3660,3660,3660,0
|
|
20240510,125100,136320830,3660,3660,3660,3660,80
|
|
20240510,125000,136028030,3660,3660,3660,3660,0
|
|
20240510,124900,136028030,3660,3660,3660,3660,10
|
|
20240510,124800,135991430,3660,3660,3660,3660,0
|
|
20240510,124700,135991430,3660,3660,3660,3660,2
|
|
20240510,124600,135984110,3660,3660,3660,3660,0
|
|
20240510,124500,135984110,3660,3660,3660,3660,0
|
|
20240510,124400,135984110,3660,3660,3660,3660,128
|
|
20240510,124300,135515630,3670,3670,3670,3670,0
|
|
20240510,124200,135515630,3670,3670,3670,3670,0
|
|
20240510,124100,135515630,3670,3670,3670,3670,0
|
|
20240510,124000,135515630,3670,3670,3670,3670,0
|
|
20240510,123900,135515630,3670,3670,3670,3670,0
|
|
20240510,123800,135515630,3670,3670,3670,3670,0
|
|
20240510,123700,135515630,3670,3670,3670,3670,44
|
|
20240510,123600,135354150,3670,3670,3670,3670,7
|
|
20240510,123500,135328460,3675,3675,3675,3675,0
|
|
20240510,123400,135328460,3675,3675,3675,3675,1430
|
|
20240510,123300,130073210,3675,3670,3675,3670,668
|
|
20240510,123200,127619810,3675,3675,3675,3675,0
|
|
20240510,123100,127619810,3675,3675,3675,3675,0
|
|
20240510,123000,127619810,3675,3670,3675,3670,428
|
|
20240510,122900,126048915,3675,3675,3675,3675,0
|
|
20240510,122800,126048915,3675,3675,3675,3675,0
|
|
20240510,122700,126048915,3675,3675,3675,3675,0
|
|
20240510,122600,126048915,3675,3675,3675,3675,0
|
|
20240510,122500,126048915,3675,3675,3675,3675,1863
|
|
20240510,122400,119202390,3685,3685,3685,3685,0
|
|
20240510,122300,119202390,3685,3685,3685,3685,0
|
|
20240510,122200,119202390,3685,3685,3685,3685,0
|
|
20240510,122100,119202390,3685,3685,3685,3685,3
|
|
20240510,122000,119191335,3690,3690,3690,3690,0
|
|
20240510,121900,119191335,3690,3690,3690,3690,50
|
|
20240510,121800,119006835,3690,3690,3690,3690,0
|
|
20240510,121700,119006835,3690,3690,3695,3690,298
|
|
20240510,121600,117906985,3690,3690,3690,3690,211
|
|
20240510,121500,117128395,3690,3685,3690,3675,1578
|
|
20240510,121400,111314230,3675,3680,3680,3675,1055
|
|
20240510,121300,107431835,3675,3675,3675,3675,22
|
|
20240510,121200,107350985,3670,3670,3670,3670,0
|
|
20240510,121100,107350985,3670,3670,3670,3670,0
|
|
20240510,121000,107350985,3670,3670,3670,3670,15
|
|
20240510,120900,107295935,3670,3680,3680,3670,657
|
|
20240510,120800,104883950,3675,3675,3675,3675,1082
|
|
20240510,120700,100907600,3675,3675,3675,3675,0
|
|
20240510,120600,100907600,3675,3670,3675,3670,18
|
|
20240510,120500,100841525,3670,3675,3675,3670,360
|
|
20240510,120400,99519820,3670,3670,3670,3665,692
|
|
20240510,120300,96980195,3665,3670,3670,3665,508
|
|
20240510,120200,95115875,3675,3675,3675,3675,0
|
|
20240510,120100,95115875,3675,3675,3675,3675,1
|
|
20240510,120000,95112200,3650,3640,3650,3640,1936
|
|
20240510,115900,88060665,3635,3635,3635,3635,0
|
|
20240510,115800,88060665,3635,3640,3640,3635,54
|
|
20240510,115700,87864175,3635,3635,3635,3635,0
|
|
20240510,115600,87864175,3635,3635,3635,3635,1
|
|
20240510,115500,87860540,3640,3640,3640,3640,0
|
|
20240510,115400,87860540,3640,3640,3640,3640,0
|
|
20240510,115300,87860540,3640,3640,3640,3640,0
|
|
20240510,115200,87860540,3640,3640,3640,3640,0
|
|
20240510,115100,87860540,3640,3640,3640,3640,0
|
|
20240510,115000,87860540,3640,3640,3640,3640,0
|
|
20240510,114900,87860540,3640,3640,3640,3640,0
|
|
20240510,114800,87860540,3640,3635,3640,3635,1213
|
|
20240510,114700,83451040,3630,3630,3630,3630,0
|
|
20240510,114600,83451040,3630,3630,3630,3630,0
|
|
20240510,114500,83451040,3630,3630,3630,3630,0
|
|
20240510,114400,83451040,3630,3630,3630,3630,0
|
|
20240510,114300,83451040,3630,3630,3630,3630,0
|
|
20240510,114200,83451040,3630,3630,3630,3630,0
|
|
20240510,114100,83451040,3630,3630,3630,3630,0
|
|
20240510,114000,83451040,3630,3630,3630,3630,1300
|
|
20240510,113900,78732040,3630,3630,3630,3630,0
|
|
20240510,113800,78732040,3630,3630,3630,3630,0
|
|
20240510,113700,78732040,3630,3630,3630,3630,0
|
|
20240510,113600,78732040,3630,3630,3630,3630,0
|
|
20240510,113500,78732040,3630,3630,3630,3630,0
|
|
20240510,113400,78732040,3630,3630,3630,3630,0
|
|
20240510,113300,78732040,3630,3625,3630,3625,261
|
|
20240510,113200,77785165,3625,3625,3625,3625,0
|
|
20240510,113100,77785165,3625,3625,3625,3625,0
|
|
20240510,113000,77785165,3625,3625,3625,3625,0
|
|
20240510,112900,77785165,3625,3630,3630,3625,161
|
|
20240510,112800,77201220,3640,3640,3640,3640,0
|
|
20240510,112700,77201220,3640,3640,3640,3640,0
|
|
20240510,112600,77201220,3640,3640,3640,3640,1
|
|
20240510,112500,77197580,3640,3640,3640,3640,12
|
|
20240510,112400,77153900,3640,3640,3640,3640,0
|
|
20240510,112300,77153900,3640,3640,3640,3640,0
|
|
20240510,112200,77153900,3640,3640,3640,3640,0
|
|
20240510,112100,77153900,3640,3640,3640,3640,0
|
|
20240510,112000,77153900,3640,3640,3640,3640,0
|
|
20240510,111900,77153900,3640,3640,3640,3640,0
|
|
20240510,111800,77153900,3640,3640,3640,3640,0
|
|
20240510,111700,77153900,3640,3640,3640,3640,0
|
|
20240510,111600,77153900,3640,3640,3640,3640,3
|
|
20240510,111500,77142980,3635,3635,3635,3635,0
|
|
20240510,111400,77142980,3635,3635,3635,3635,26
|
|
20240510,111300,77048470,3635,3635,3635,3635,0
|
|
20240510,111200,77048470,3635,3635,3635,3635,0
|
|
20240510,111100,77048470,3635,3635,3635,3635,1
|
|
20240510,111000,77044835,3640,3640,3640,3640,0
|
|
20240510,110900,77044835,3640,3640,3640,3640,0
|
|
20240510,110800,77044835,3640,3640,3640,3640,0
|
|
20240510,110700,77044835,3640,3640,3640,3640,0
|
|
20240510,110600,77044835,3640,3640,3640,3640,0
|
|
20240510,110500,77044835,3640,3640,3640,3640,12
|
|
20240510,110400,77001155,3645,3645,3645,3645,0
|
|
20240510,110300,77001155,3645,3640,3645,3640,406
|
|
20240510,110200,75521795,3635,3635,3635,3635,2
|
|
20240510,110100,75514525,3645,3645,3645,3645,0
|
|
20240510,110000,75514525,3645,3640,3645,3640,17
|
|
20240510,105900,75452580,3640,3640,3640,3640,20
|
|
20240510,105800,75379780,3640,3640,3640,3640,0
|
|
20240510,105700,75379780,3640,3640,3640,3640,0
|
|
20240510,105600,75379780,3640,3640,3640,3640,0
|
|
20240510,105500,75379780,3640,3640,3640,3640,0
|
|
20240510,105400,75379780,3640,3640,3640,3640,0
|
|
20240510,105300,75379780,3640,3640,3640,3640,0
|
|
20240510,105200,75379780,3640,3640,3640,3640,0
|
|
20240510,105100,75379780,3640,3640,3640,3640,2
|
|
20240510,105000,75372500,3635,3635,3635,3635,1
|
|
20240510,104900,75368865,3635,3635,3635,3635,16
|
|
20240510,104800,75310705,3640,3640,3640,3640,0
|
|
20240510,104700,75310705,3640,3640,3640,3640,0
|
|
20240510,104600,75310705,3640,3640,3640,3640,0
|
|
20240510,104500,75310705,3640,3640,3640,3640,0
|
|
20240510,104400,75310705,3640,3640,3640,3640,0
|
|
20240510,104300,75310705,3640,3640,3640,3640,25
|
|
20240510,104200,75219705,3645,3640,3645,3640,449
|
|
20240510,104100,73583125,3645,3645,3645,3645,0
|
|
20240510,104000,73583125,3645,3645,3645,3645,0
|
|
20240510,103900,73583125,3645,3635,3645,3635,10
|
|
20240510,103800,73546715,3635,3635,3635,3635,51
|
|
20240510,103700,73361330,3635,3635,3635,3635,1
|
|
20240510,103600,73357695,3635,3635,3635,3635,23
|
|
20240510,103500,73274090,3635,3635,3635,3635,1
|
|
20240510,103400,73270455,3640,3640,3640,3640,0
|
|
20240510,103300,73270455,3640,3640,3640,3640,0
|
|
20240510,103200,73270455,3640,3635,3640,3635,1382
|
|
20240510,103100,68244975,3635,3635,3635,3635,0
|
|
20240510,103000,68244975,3635,3635,3635,3635,0
|
|
20240510,102900,68244975,3635,3635,3635,3635,0
|
|
20240510,102800,68244975,3635,3635,3635,3635,0
|
|
20240510,102700,68244975,3635,3625,3635,3625,130
|
|
20240510,102600,67773705,3625,3615,3625,3615,564
|
|
20240510,102500,65732095,3610,3610,3610,3610,0
|
|
20240510,102400,65732095,3610,3610,3610,3610,0
|
|
20240510,102300,65732095,3610,3610,3610,3610,0
|
|
20240510,102200,65732095,3610,3610,3610,3610,0
|
|
20240510,102100,65732095,3610,3610,3610,3610,2
|
|
20240510,102000,65724875,3610,3610,3610,3610,0
|
|
20240510,101900,65724875,3610,3610,3610,3610,0
|
|
20240510,101800,65724875,3610,3610,3610,3610,0
|
|
20240510,101700,65724875,3610,3610,3610,3610,0
|
|
20240510,101600,65724875,3610,3610,3610,3610,0
|
|
20240510,101500,65724875,3610,3610,3610,3610,429
|
|
20240510,101400,64176185,3615,3615,3615,3615,374
|
|
20240510,101300,62824175,3620,3620,3620,3620,0
|
|
20240510,101200,62824175,3620,3620,3620,3620,0
|
|
20240510,101100,62824175,3620,3620,3620,3620,155
|
|
20240510,101000,62263075,3620,3620,3620,3620,0
|
|
20240510,100900,62263075,3620,3620,3620,3620,0
|
|
20240510,100800,62263075,3620,3620,3620,3620,4
|
|
20240510,100700,62248595,3620,3620,3620,3620,0
|
|
20240510,100600,62248595,3620,3620,3620,3620,6
|
|
20240510,100500,62226875,3620,3620,3620,3620,10
|
|
20240510,100400,62190675,3620,3620,3620,3620,122
|
|
20240510,100300,61749035,3615,3615,3615,3615,12
|
|
20240510,100200,61705655,3620,3620,3620,3620,9
|
|
20240510,100100,61673075,3620,3620,3620,3620,0
|
|
20240510,100000,61673075,3620,3620,3620,3620,81
|
|
20240510,095900,61379855,3620,3620,3620,3620,1
|
|
20240510,095800,61376235,3620,3620,3620,3620,6
|
|
20240510,095700,61354515,3620,3615,3620,3615,140
|
|
20240510,095600,60848330,3615,3615,3615,3615,10
|
|
20240510,095500,60812180,3610,3610,3610,3610,0
|
|
20240510,095400,60812180,3610,3610,3610,3610,0
|
|
20240510,095300,60812180,3610,3610,3610,3610,0
|
|
20240510,095200,60812180,3610,3610,3610,3610,0
|
|
20240510,095100,60812180,3610,3610,3610,3610,0
|
|
20240510,095000,60812180,3610,3610,3610,3610,8
|
|
20240510,094900,60783300,3610,3620,3620,3610,233
|
|
20240510,094800,59942085,3605,3605,3605,3605,40
|
|
20240510,094700,59797885,3615,3615,3615,3615,30
|
|
20240510,094600,59689435,3615,3615,3615,3615,89
|
|
20240510,094500,59367700,3615,3615,3615,3615,1
|
|
20240510,094400,59364085,3605,3620,3620,3605,3781
|
|
20240510,094300,45721260,3640,3635,3640,3635,527
|
|
20240510,094200,43805520,3610,3630,3630,3610,518
|
|
20240510,094100,41933930,3640,3640,3640,3640,0
|
|
20240510,094000,41933930,3640,3640,3640,3640,320
|
|
20240510,093900,40769130,3640,3620,3640,3620,234
|
|
20240510,093800,39918545,3615,3615,3615,3615,0
|
|
20240510,093700,39918545,3615,3615,3615,3615,89
|
|
20240510,093600,39596810,3605,3605,3605,3605,0
|
|
20240510,093500,39596810,3605,3610,3610,3605,526
|
|
20240510,093400,37698265,3630,3630,3630,3630,0
|
|
20240510,093300,37698265,3630,3630,3630,3630,0
|
|
20240510,093200,37698265,3630,3630,3630,3630,0
|
|
20240510,093100,37698265,3630,3630,3630,3630,0
|
|
20240510,093000,37698265,3630,3630,3630,3630,0
|
|
20240510,092900,37698265,3630,3630,3630,3630,551
|
|
20240510,092800,35698135,3630,3630,3630,3630,51
|
|
20240510,092700,35513005,3635,3635,3635,3635,0
|
|
20240510,092600,35513005,3635,3635,3635,3635,50
|
|
20240510,092500,35331255,3640,3640,3640,3640,0
|
|
20240510,092400,35331255,3640,3640,3640,3640,0
|
|
20240510,092300,35331255,3640,3635,3640,3630,275
|
|
20240510,092200,34330680,3640,3635,3640,3635,200
|
|
20240510,092100,33603675,3635,3635,3635,3635,0
|
|
20240510,092000,33603675,3635,3635,3635,3635,0
|
|
20240510,091900,33603675,3635,3615,3640,3610,52
|
|
20240510,091800,33414595,3610,3605,3610,3605,6
|
|
20240510,091700,33392945,3605,3605,3605,3605,6
|
|
20240510,091600,33371315,3615,3615,3615,3615,0
|
|
20240510,091500,33371315,3615,3615,3615,3615,11
|
|
20240510,091400,33331550,3615,3615,3615,3615,0
|
|
20240510,091300,33331550,3615,3615,3615,3615,2
|
|
20240510,091200,33324320,3620,3620,3620,3620,81
|
|
20240510,091100,33031100,3615,3615,3615,3615,0
|
|
20240510,091000,33031100,3615,3590,3615,3580,112
|
|
20240510,090900,32629380,3575,3575,3575,3575,0
|
|
20240510,090800,32629380,3575,3575,3575,3575,0
|
|
20240510,090700,32629380,3575,3630,3630,3575,11
|
|
20240510,090600,32590000,3570,3570,3570,3570,105
|
|
20240510,090500,32215150,3560,3560,3560,3560,0
|
|
20240510,090400,32215150,3560,3600,3600,3560,1927
|
|
20240510,090300,25328350,3570,3615,3615,3570,426
|
|
20240510,090200,23794540,3615,3600,3615,3590,2853
|
|
20240510,090100,13500815,3600,3600,3600,3600,226
|
|
20240510,090000,12687215,3680,3700,3725,3600,3457
|