702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,203900,229214035,4050,4050,4050,4050,1225
|
|
20240510,203800,229214035,4050,4050,4050,4050,0
|
|
20240510,203700,229214035,4050,4050,4050,4050,0
|
|
20240510,203600,229214035,4050,4050,4050,4050,0
|
|
20240510,203500,229214035,4050,4050,4050,4050,0
|
|
20240510,203400,229214035,4050,4050,4050,4050,0
|
|
20240510,203300,229214035,4050,4050,4050,4050,0
|
|
20240510,203200,229214035,4050,4050,4050,4050,0
|
|
20240510,203100,229214035,4050,4050,4050,4050,0
|
|
20240510,203000,229214035,4050,4050,4050,4050,0
|
|
20240510,202900,229214035,4050,4050,4050,4050,0
|
|
20240510,202800,229214035,4050,4050,4050,4050,0
|
|
20240510,202700,229214035,4050,4050,4050,4050,0
|
|
20240510,202600,229214035,4050,4050,4050,4050,0
|
|
20240510,202500,229214035,4050,4050,4050,4050,0
|
|
20240510,202400,229214035,4050,4050,4050,4050,0
|
|
20240510,202300,229214035,4050,4050,4050,4050,0
|
|
20240510,202200,229214035,4050,4050,4050,4050,0
|
|
20240510,202100,229214035,4050,4050,4050,4050,0
|
|
20240510,202000,229214035,4050,4050,4050,4050,0
|
|
20240510,201900,229214035,4050,4050,4050,4050,0
|
|
20240510,201800,229214035,4050,4050,4050,4050,0
|
|
20240510,201700,229214035,4050,4050,4050,4050,0
|
|
20240510,201600,229214035,4050,4050,4050,4050,0
|
|
20240510,201500,229214035,4050,4050,4050,4050,0
|
|
20240510,201400,229214035,4050,4050,4050,4050,0
|
|
20240510,201300,229214035,4050,4050,4050,4050,0
|
|
20240510,201200,229214035,4050,4050,4050,4050,0
|
|
20240510,201100,229214035,4050,4050,4050,4050,0
|
|
20240510,201000,229214035,4050,4050,4050,4050,0
|
|
20240510,200900,229214035,4050,4050,4050,4050,1225
|
|
20240510,200800,229214035,4050,4050,4050,4050,0
|
|
20240510,200700,229214035,4050,4050,4050,4050,0
|
|
20240510,200600,229214035,4050,4050,4050,4050,0
|
|
20240510,200500,229214035,4050,4050,4050,4050,0
|
|
20240510,200400,229214035,4050,4050,4050,4050,0
|
|
20240510,200300,229214035,4050,4050,4050,4050,0
|
|
20240510,200200,229214035,4050,4050,4050,4050,0
|
|
20240510,200100,229214035,4050,4050,4050,4050,0
|
|
20240510,200000,229214035,4050,4050,4050,4050,0
|
|
20240510,195900,229214035,4050,4050,4050,4050,0
|
|
20240510,195800,229214035,4050,4050,4050,4050,0
|
|
20240510,195700,229214035,4050,4050,4050,4050,0
|
|
20240510,195600,229214035,4050,4050,4050,4050,0
|
|
20240510,195500,229214035,4050,4050,4050,4050,0
|
|
20240510,195400,229214035,4050,4050,4050,4050,0
|
|
20240510,195300,229214035,4050,4050,4050,4050,0
|
|
20240510,195200,229214035,4050,4050,4050,4050,0
|
|
20240510,195100,229214035,4050,4050,4050,4050,0
|
|
20240510,195000,229214035,4050,4050,4050,4050,0
|
|
20240510,194900,229214035,4050,4050,4050,4050,0
|
|
20240510,194800,229214035,4050,4050,4050,4050,0
|
|
20240510,194700,229214035,4050,4050,4050,4050,0
|
|
20240510,194600,229214035,4050,4050,4050,4050,0
|
|
20240510,194500,229214035,4050,4050,4050,4050,0
|
|
20240510,194400,229214035,4050,4050,4050,4050,0
|
|
20240510,194300,229214035,4050,4050,4050,4050,0
|
|
20240510,194200,229214035,4050,4050,4050,4050,0
|
|
20240510,194100,229214035,4050,4050,4050,4050,0
|
|
20240510,194000,229214035,4050,4050,4050,4050,0
|
|
20240510,193900,229214035,4050,4050,4050,4050,1225
|
|
20240510,193800,229214035,4050,4050,4050,4050,0
|
|
20240510,193700,229214035,4050,4050,4050,4050,0
|
|
20240510,193600,229214035,4050,4050,4050,4050,0
|
|
20240510,193500,229214035,4050,4050,4050,4050,0
|
|
20240510,193400,229214035,4050,4050,4050,4050,0
|
|
20240510,193300,229214035,4050,4050,4050,4050,0
|
|
20240510,193200,229214035,4050,4050,4050,4050,0
|
|
20240510,193100,229214035,4050,4050,4050,4050,0
|
|
20240510,193000,229214035,4050,4050,4050,4050,0
|
|
20240510,192900,229214035,4050,4050,4050,4050,0
|
|
20240510,192800,229214035,4050,4050,4050,4050,0
|
|
20240510,192700,229214035,4050,4050,4050,4050,0
|
|
20240510,192600,229214035,4050,4050,4050,4050,0
|
|
20240510,192500,229214035,4050,4050,4050,4050,0
|
|
20240510,192400,229214035,4050,4050,4050,4050,0
|
|
20240510,192300,229214035,4050,4050,4050,4050,0
|
|
20240510,192200,229214035,4050,4050,4050,4050,0
|
|
20240510,192100,229214035,4050,4050,4050,4050,0
|
|
20240510,192000,229214035,4050,4050,4050,4050,0
|
|
20240510,191900,229214035,4050,4050,4050,4050,0
|
|
20240510,191800,229214035,4050,4050,4050,4050,0
|
|
20240510,191700,229214035,4050,4050,4050,4050,0
|
|
20240510,191600,229214035,4050,4050,4050,4050,0
|
|
20240510,191500,229214035,4050,4050,4050,4050,0
|
|
20240510,191400,229214035,4050,4050,4050,4050,0
|
|
20240510,191300,229214035,4050,4050,4050,4050,0
|
|
20240510,191200,229214035,4050,4050,4050,4050,0
|
|
20240510,191100,229214035,4050,4050,4050,4050,0
|
|
20240510,191000,229214035,4050,4050,4050,4050,0
|
|
20240510,190900,229214035,4050,4050,4050,4050,1225
|
|
20240510,190800,229214035,4050,4050,4050,4050,0
|
|
20240510,190700,229214035,4050,4050,4050,4050,0
|
|
20240510,190600,229214035,4050,4050,4050,4050,0
|
|
20240510,190500,229214035,4050,4050,4050,4050,0
|
|
20240510,190400,229214035,4050,4050,4050,4050,0
|
|
20240510,190300,229214035,4050,4050,4050,4050,0
|
|
20240510,190200,229214035,4050,4050,4050,4050,0
|
|
20240510,190100,229214035,4050,4050,4050,4050,0
|
|
20240510,190000,229214035,4050,4050,4050,4050,0
|
|
20240510,185900,229214035,4050,4050,4050,4050,0
|
|
20240510,185800,229214035,4050,4050,4050,4050,0
|
|
20240510,185700,229214035,4050,4050,4050,4050,0
|
|
20240510,185600,229214035,4050,4050,4050,4050,0
|
|
20240510,185500,229214035,4050,4050,4050,4050,0
|
|
20240510,185400,229214035,4050,4050,4050,4050,0
|
|
20240510,185300,229214035,4050,4050,4050,4050,0
|
|
20240510,185200,229214035,4050,4050,4050,4050,0
|
|
20240510,185100,229214035,4050,4050,4050,4050,0
|
|
20240510,185000,229214035,4050,4050,4050,4050,0
|
|
20240510,184900,229214035,4050,4050,4050,4050,0
|
|
20240510,184800,229214035,4050,4050,4050,4050,0
|
|
20240510,184700,229214035,4050,4050,4050,4050,0
|
|
20240510,184600,229214035,4050,4050,4050,4050,0
|
|
20240510,184500,229214035,4050,4050,4050,4050,0
|
|
20240510,184400,229214035,4050,4050,4050,4050,0
|
|
20240510,184300,229214035,4050,4050,4050,4050,0
|
|
20240510,184200,229214035,4050,4050,4050,4050,0
|
|
20240510,184100,229214035,4050,4050,4050,4050,0
|
|
20240510,184000,229214035,4050,4050,4050,4050,0
|
|
20240510,183900,229214035,4050,4050,4050,4050,1225
|
|
20240510,183800,229214035,4050,4050,4050,4050,0
|
|
20240510,183700,229214035,4050,4050,4050,4050,0
|
|
20240510,183600,229214035,4050,4050,4050,4050,0
|
|
20240510,183500,229214035,4050,4050,4050,4050,0
|
|
20240510,183400,229214035,4050,4050,4050,4050,0
|
|
20240510,183300,229214035,4050,4050,4050,4050,0
|
|
20240510,183200,229214035,4050,4050,4050,4050,0
|
|
20240510,183100,229214035,4050,4050,4050,4050,0
|
|
20240510,183000,229214035,4050,4050,4050,4050,0
|
|
20240510,182900,229214035,4050,4050,4050,4050,0
|
|
20240510,182800,229214035,4050,4050,4050,4050,0
|
|
20240510,182700,229214035,4050,4050,4050,4050,0
|
|
20240510,182600,229214035,4050,4050,4050,4050,0
|
|
20240510,182500,229214035,4050,4050,4050,4050,0
|
|
20240510,182400,229214035,4050,4050,4050,4050,0
|
|
20240510,182300,229214035,4050,4050,4050,4050,0
|
|
20240510,182200,229214035,4050,4050,4050,4050,0
|
|
20240510,182100,229214035,4050,4050,4050,4050,0
|
|
20240510,182000,229214035,4050,4050,4050,4050,0
|
|
20240510,181900,229214035,4050,4050,4050,4050,0
|
|
20240510,181800,229214035,4050,4050,4050,4050,0
|
|
20240510,181700,229214035,4050,4050,4050,4050,0
|
|
20240510,181600,229214035,4050,4050,4050,4050,0
|
|
20240510,181500,229214035,4050,4050,4050,4050,0
|
|
20240510,181400,229214035,4050,4050,4050,4050,0
|
|
20240510,181300,229214035,4050,4050,4050,4050,0
|
|
20240510,181200,229214035,4050,4050,4050,4050,0
|
|
20240510,181100,229214035,4050,4050,4050,4050,0
|
|
20240510,181000,229214035,4050,4050,4050,4050,0
|
|
20240510,180900,229214035,4050,4050,4050,4050,1225
|
|
20240510,180800,229214035,4050,4050,4050,4050,0
|
|
20240510,180700,229214035,4050,4050,4050,4050,0
|
|
20240510,180600,229214035,4050,4050,4050,4050,0
|
|
20240510,180500,229214035,4050,4050,4050,4050,0
|
|
20240510,180400,229214035,4050,4050,4050,4050,0
|
|
20240510,180300,229214035,4050,4050,4050,4050,0
|
|
20240510,180200,229214035,4050,4050,4050,4050,0
|
|
20240510,180100,229214035,4050,4050,4050,4050,0
|
|
20240510,180000,229214035,4050,4050,4050,4050,0
|
|
20240510,175900,229214035,4050,4050,4050,4050,0
|
|
20240510,175800,229214035,4050,4050,4050,4050,0
|
|
20240510,175700,229214035,4050,4050,4050,4050,0
|
|
20240510,175600,229214035,4050,4050,4050,4050,0
|
|
20240510,175500,229214035,4050,4050,4050,4050,0
|
|
20240510,175400,229214035,4050,4050,4050,4050,0
|
|
20240510,175300,229214035,4050,4050,4050,4050,0
|
|
20240510,175200,229214035,4050,4050,4050,4050,0
|
|
20240510,175100,229214035,4050,4050,4050,4050,0
|
|
20240510,175000,229214035,4050,4050,4050,4050,0
|
|
20240510,174900,229214035,4050,4050,4050,4050,0
|
|
20240510,174800,229214035,4050,4050,4050,4050,0
|
|
20240510,174700,229214035,4050,4050,4050,4050,0
|
|
20240510,174600,229214035,4050,4050,4050,4050,0
|
|
20240510,174500,229214035,4050,4050,4050,4050,0
|
|
20240510,174400,229214035,4050,4050,4050,4050,0
|
|
20240510,174300,229214035,4050,4050,4050,4050,0
|
|
20240510,174200,229214035,4050,4050,4050,4050,0
|
|
20240510,174100,229214035,4050,4050,4050,4050,0
|
|
20240510,174000,229214035,4050,4050,4050,4050,0
|
|
20240510,173900,229214035,4050,4050,4050,4050,1225
|
|
20240510,173800,229214035,4050,4050,4050,4050,0
|
|
20240510,173700,229214035,4050,4050,4050,4050,0
|
|
20240510,173600,229214035,4050,4050,4050,4050,0
|
|
20240510,173500,229214035,4050,4050,4050,4050,0
|
|
20240510,173400,229214035,4050,4050,4050,4050,0
|
|
20240510,173300,229214035,4050,4050,4050,4050,0
|
|
20240510,173200,229214035,4050,4050,4050,4050,0
|
|
20240510,173100,229214035,4050,4050,4050,4050,0
|
|
20240510,173000,229214035,4050,4050,4050,4050,0
|
|
20240510,172900,229214035,4050,4050,4050,4050,0
|
|
20240510,172800,229214035,4050,4050,4050,4050,0
|
|
20240510,172700,229214035,4050,4050,4050,4050,0
|
|
20240510,172600,229214035,4050,4050,4050,4050,0
|
|
20240510,172500,229214035,4050,4050,4050,4050,0
|
|
20240510,172400,229214035,4050,4050,4050,4050,0
|
|
20240510,172300,229214035,4050,4050,4050,4050,0
|
|
20240510,172200,229214035,4050,4050,4050,4050,0
|
|
20240510,172100,229214035,4050,4050,4050,4050,0
|
|
20240510,172000,229214035,4050,4050,4050,4050,0
|
|
20240510,171900,229214035,4050,4050,4050,4050,0
|
|
20240510,171800,229214035,4050,4050,4050,4050,0
|
|
20240510,171700,229214035,4050,4050,4050,4050,0
|
|
20240510,171600,229214035,4050,4050,4050,4050,0
|
|
20240510,171500,229214035,4050,4050,4050,4050,0
|
|
20240510,171400,229214035,4050,4050,4050,4050,0
|
|
20240510,171300,229214035,4050,4050,4050,4050,0
|
|
20240510,171200,229214035,4050,4050,4050,4050,0
|
|
20240510,171100,229214035,4050,4050,4050,4050,0
|
|
20240510,171000,229214035,4050,4050,4050,4050,0
|
|
20240510,170900,229214035,4050,4050,4050,4050,1225
|
|
20240510,170800,229214035,4050,4050,4050,4050,0
|
|
20240510,170700,229214035,4050,4050,4050,4050,0
|
|
20240510,170600,229214035,4050,4050,4050,4050,0
|
|
20240510,170500,229214035,4050,4050,4050,4050,0
|
|
20240510,170400,229214035,4050,4050,4050,4050,0
|
|
20240510,170300,229214035,4050,4050,4050,4050,0
|
|
20240510,170200,229214035,4050,4050,4050,4050,0
|
|
20240510,170100,229214035,4050,4050,4050,4050,0
|
|
20240510,170000,229214035,4050,4050,4050,4050,0
|
|
20240510,165900,229214035,4050,4050,4050,4050,0
|
|
20240510,165800,229214035,4050,4050,4050,4050,0
|
|
20240510,165700,229214035,4050,4050,4050,4050,0
|
|
20240510,165600,229214035,4050,4050,4050,4050,0
|
|
20240510,165500,229214035,4050,4050,4050,4050,0
|
|
20240510,165400,229214035,4050,4050,4050,4050,0
|
|
20240510,165300,229214035,4050,4050,4050,4050,0
|
|
20240510,165200,229214035,4050,4050,4050,4050,0
|
|
20240510,165100,229214035,4050,4050,4050,4050,0
|
|
20240510,165000,229214035,4050,4050,4050,4050,0
|
|
20240510,164900,229214035,4050,4050,4050,4050,0
|
|
20240510,164800,229214035,4050,4050,4050,4050,0
|
|
20240510,164700,229214035,4050,4050,4050,4050,0
|
|
20240510,164600,229214035,4050,4050,4050,4050,0
|
|
20240510,164500,229214035,4050,4050,4050,4050,0
|
|
20240510,164400,229214035,4050,4050,4050,4050,0
|
|
20240510,164300,229214035,4050,4050,4050,4050,0
|
|
20240510,164200,229214035,4050,4050,4050,4050,0
|
|
20240510,164100,229214035,4050,4050,4050,4050,0
|
|
20240510,164000,229214035,4050,4050,4050,4050,0
|
|
20240510,163900,229214035,4050,4050,4050,4050,1225
|
|
20240510,163800,229214035,4050,4050,4050,4050,0
|
|
20240510,163700,229214035,4050,4050,4050,4050,0
|
|
20240510,163600,229214035,4050,4050,4050,4050,0
|
|
20240510,163500,229214035,4050,4050,4050,4050,0
|
|
20240510,163400,229214035,4050,4050,4050,4050,0
|
|
20240510,163300,229214035,4050,4050,4050,4050,0
|
|
20240510,163200,229214035,4050,4050,4050,4050,0
|
|
20240510,163100,229214035,4050,4050,4050,4050,0
|
|
20240510,163000,229214035,4050,4050,4050,4050,0
|
|
20240510,162900,229214035,4050,4050,4050,4050,0
|
|
20240510,162800,229214035,4050,4050,4050,4050,0
|
|
20240510,162700,229214035,4050,4050,4050,4050,0
|
|
20240510,162600,229214035,4050,4050,4050,4050,0
|
|
20240510,162500,229214035,4050,4050,4050,4050,0
|
|
20240510,162400,229214035,4050,4050,4050,4050,0
|
|
20240510,162300,229214035,4050,4050,4050,4050,0
|
|
20240510,162200,229214035,4050,4050,4050,4050,0
|
|
20240510,162100,229214035,4050,4050,4050,4050,0
|
|
20240510,162000,229214035,4050,4050,4050,4050,0
|
|
20240510,161900,229214035,4050,4050,4050,4050,0
|
|
20240510,161800,229214035,4050,4050,4050,4050,0
|
|
20240510,161700,229214035,4050,4050,4050,4050,0
|
|
20240510,161600,229214035,4050,4050,4050,4050,0
|
|
20240510,161500,229214035,4050,4050,4050,4050,0
|
|
20240510,161400,229214035,4050,4050,4050,4050,0
|
|
20240510,161300,229214035,4050,4050,4050,4050,0
|
|
20240510,161200,229214035,4050,4050,4050,4050,0
|
|
20240510,161100,229214035,4050,4050,4050,4050,0
|
|
20240510,161000,229214035,4050,4050,4050,4050,0
|
|
20240510,160900,229214035,4050,4050,4050,4050,1225
|
|
20240510,160800,229214035,4050,4050,4050,4050,0
|
|
20240510,160700,229214035,4050,4050,4050,4050,0
|
|
20240510,160600,229214035,4050,4050,4050,4050,0
|
|
20240510,160500,229214035,4050,4050,4050,4050,0
|
|
20240510,160400,229214035,4050,4050,4050,4050,0
|
|
20240510,160300,229214035,4050,4050,4050,4050,0
|
|
20240510,160200,229214035,4050,4050,4050,4050,0
|
|
20240510,160100,229214035,4050,4050,4050,4050,0
|
|
20240510,160000,229214035,4050,4050,4050,4050,0
|
|
20240510,155900,229214035,4050,4050,4050,4050,0
|
|
20240510,155800,229214035,4050,4050,4050,4050,0
|
|
20240510,155700,229214035,4050,4050,4050,4050,0
|
|
20240510,155600,229214035,4050,4050,4050,4050,0
|
|
20240510,155500,229214035,4050,4050,4050,4050,0
|
|
20240510,155400,229214035,4050,4050,4050,4050,0
|
|
20240510,155300,229214035,4050,4050,4050,4050,0
|
|
20240510,155200,229214035,4050,4050,4050,4050,0
|
|
20240510,155100,229214035,4050,4050,4050,4050,0
|
|
20240510,155000,229214035,4050,4050,4050,4050,0
|
|
20240510,154900,229214035,4050,4050,4050,4050,0
|
|
20240510,154800,229214035,4050,4050,4050,4050,0
|
|
20240510,154700,229214035,4050,4050,4050,4050,0
|
|
20240510,154600,229214035,4050,4050,4050,4050,0
|
|
20240510,154500,229214035,4050,4050,4050,4050,0
|
|
20240510,154400,229214035,4050,4050,4050,4050,0
|
|
20240510,154300,229214035,4050,4050,4050,4050,0
|
|
20240510,154200,229214035,4050,4050,4050,4050,0
|
|
20240510,154100,229214035,4050,4050,4050,4050,0
|
|
20240510,154000,229214035,4050,4050,4050,4050,0
|
|
20240510,153900,229214035,4050,4050,4050,4050,1225
|
|
20240510,153800,229214035,4050,4050,4050,4050,0
|
|
20240510,153700,229214035,4050,4050,4050,4050,0
|
|
20240510,153600,229214035,4050,4050,4050,4050,0
|
|
20240510,153500,229214035,4050,4050,4050,4050,0
|
|
20240510,153400,229214035,4050,4050,4050,4050,0
|
|
20240510,153300,229214035,4050,4050,4050,4050,0
|
|
20240510,153200,229214035,4050,4050,4050,4050,0
|
|
20240510,153100,229214035,4050,4050,4050,4050,0
|
|
20240510,153000,229214035,4050,4050,4050,4050,1225
|
|
20240510,152900,224252785,4060,4060,4060,4060,0
|
|
20240510,152800,224252785,4060,4060,4060,4060,0
|
|
20240510,152700,224252785,4060,4060,4060,4060,0
|
|
20240510,152600,224252785,4060,4060,4060,4060,0
|
|
20240510,152500,224252785,4060,4060,4060,4060,0
|
|
20240510,152400,224252785,4060,4060,4060,4060,0
|
|
20240510,152300,224252785,4060,4060,4060,4060,0
|
|
20240510,152200,224252785,4060,4060,4060,4060,0
|
|
20240510,152100,224252785,4060,4060,4060,4060,0
|
|
20240510,152000,224252785,4060,4060,4060,4060,0
|
|
20240510,151900,224252785,4060,4060,4060,4060,369
|
|
20240510,151800,222754645,4060,4060,4060,4060,0
|
|
20240510,151700,222754645,4060,4055,4060,4055,132
|
|
20240510,151600,222219365,4040,4040,4040,4040,8
|
|
20240510,151500,222187045,4040,4040,4040,4040,24
|
|
20240510,151400,222090085,4040,4040,4040,4040,16
|
|
20240510,151300,222025445,4040,4055,4055,4040,19
|
|
20240510,151200,221948650,4045,4040,4045,4040,44
|
|
20240510,151100,221770865,4040,4040,4040,4040,26
|
|
20240510,151000,221665825,4045,4045,4050,4040,582
|
|
20240510,150900,219309815,4040,4040,4040,4040,524
|
|
20240510,150800,217192855,4040,4045,4045,4040,20
|
|
20240510,150700,217111995,4045,4040,4045,4040,721
|
|
20240510,150600,214199130,4040,4040,4040,4040,16
|
|
20240510,150500,214134490,4040,4060,4060,4040,89
|
|
20240510,150400,213774510,4045,4060,4060,4045,117
|
|
20240510,150300,213301230,4045,4045,4050,4045,233
|
|
20240510,150200,212358660,4045,4045,4045,4045,16
|
|
20240510,150100,212293940,4060,4045,4060,4045,18
|
|
20240510,150000,212221100,4045,4045,4045,4045,11
|
|
20240510,145900,212176605,4045,4045,4045,4045,17
|
|
20240510,145800,212107840,4065,4045,4065,4045,18
|
|
20240510,145700,212035010,4045,4045,4045,4045,17
|
|
20240510,145600,211966245,4065,4045,4065,4045,18
|
|
20240510,145500,211893415,4050,4050,4050,4050,6
|
|
20240510,145400,211869115,4070,4045,4070,4045,83
|
|
20240510,145300,211532030,4065,4045,4065,4045,18
|
|
20240510,145200,211459200,4045,4065,4065,4045,256
|
|
20240510,145100,210423660,4045,4065,4065,4045,18
|
|
20240510,145000,210350830,4045,4045,4045,4045,37
|
|
20240510,144900,210201165,4045,4045,4045,4045,17
|
|
20240510,144800,210132400,4045,4045,4045,4045,17
|
|
20240510,144700,210063635,4045,4045,4045,4045,0
|
|
20240510,144600,210063635,4045,4045,4045,4045,0
|
|
20240510,144500,210063635,4045,4045,4045,4045,17
|
|
20240510,144400,209994870,4045,4045,4045,4045,0
|
|
20240510,144300,209994870,4045,4045,4045,4045,0
|
|
20240510,144200,209994870,4045,4045,4045,4045,0
|
|
20240510,144100,209994870,4045,4045,4045,4045,0
|
|
20240510,144000,209994870,4045,4065,4070,4045,1444
|
|
20240510,143900,204119300,4065,4065,4065,4065,0
|
|
20240510,143800,204119300,4065,4065,4065,4065,62
|
|
20240510,143700,203867270,4070,4070,4070,4070,0
|
|
20240510,143600,203867270,4070,4070,4070,4070,0
|
|
20240510,143500,203867270,4070,4070,4070,4070,1
|
|
20240510,143400,203863200,4040,4040,4040,4040,17
|
|
20240510,143300,203794520,4070,4070,4070,4070,0
|
|
20240510,143200,203794520,4070,4070,4070,4070,0
|
|
20240510,143100,203794520,4070,4070,4070,4070,1
|
|
20240510,143000,203790450,4040,4070,4070,4040,2051
|
|
20240510,142900,195496890,4055,4055,4055,4055,4
|
|
20240510,142800,195480670,4055,4055,4055,4055,8
|
|
20240510,142700,195448230,4075,4070,4075,4070,88
|
|
20240510,142600,195090050,4070,4065,4070,4065,5
|
|
20240510,142500,195069705,4050,4050,4050,4050,8
|
|
20240510,142400,195037305,4050,4050,4050,4050,0
|
|
20240510,142300,195037305,4050,4050,4050,4050,317
|
|
20240510,142200,193753455,4075,4075,4075,4075,0
|
|
20240510,142100,193753455,4075,4075,4075,4075,0
|
|
20240510,142000,193753455,4075,4075,4075,4075,0
|
|
20240510,141900,193753455,4075,4065,4075,4065,900
|
|
20240510,141800,190093665,4065,4065,4065,4065,0
|
|
20240510,141700,190093665,4065,4065,4065,4065,0
|
|
20240510,141600,190093665,4065,4065,4065,4065,0
|
|
20240510,141500,190093665,4065,4065,4065,4065,0
|
|
20240510,141400,190093665,4065,4065,4065,4065,0
|
|
20240510,141300,190093665,4065,4065,4065,4065,0
|
|
20240510,141200,190093665,4065,4065,4065,4065,0
|
|
20240510,141100,190093665,4065,4065,4065,4065,0
|
|
20240510,141000,190093665,4065,4065,4065,4065,0
|
|
20240510,140900,190093665,4065,4065,4065,4065,0
|
|
20240510,140800,190093665,4065,4065,4065,4065,301
|
|
20240510,140700,188870100,4065,4065,4065,4065,0
|
|
20240510,140600,188870100,4065,4065,4065,4065,0
|
|
20240510,140500,188870100,4065,4065,4065,4065,398
|
|
20240510,140400,187252230,4070,4070,4070,4070,0
|
|
20240510,140300,187252230,4070,4070,4070,4070,0
|
|
20240510,140200,187252230,4070,4070,4070,4070,0
|
|
20240510,140100,187252230,4070,4070,4070,4070,10
|
|
20240510,140000,187211530,4065,4065,4065,4065,602
|
|
20240510,135900,184764400,4065,4065,4065,4065,0
|
|
20240510,135800,184764400,4065,4065,4065,4065,220
|
|
20240510,135700,183870100,4065,4065,4065,4065,0
|
|
20240510,135600,183870100,4065,4065,4065,4065,1
|
|
20240510,135500,183866035,4060,4060,4060,4060,1
|
|
20240510,135400,183861975,4060,4060,4060,4060,100
|
|
20240510,135300,183455975,4065,4065,4065,4065,0
|
|
20240510,135200,183455975,4065,4040,4065,4040,138
|
|
20240510,135100,182897805,4040,4040,4040,4040,0
|
|
20240510,135000,182897805,4040,4040,4040,4040,0
|
|
20240510,134900,182897805,4040,4040,4040,4040,0
|
|
20240510,134800,182897805,4040,4040,4040,4040,0
|
|
20240510,134700,182897805,4040,4040,4040,4040,25
|
|
20240510,134600,182796805,4045,4045,4045,4045,0
|
|
20240510,134500,182796805,4045,4045,4045,4045,0
|
|
20240510,134400,182796805,4045,4045,4045,4045,179
|
|
20240510,134300,182072750,4060,4060,4060,4060,4
|
|
20240510,134200,182056510,4065,4065,4065,4065,0
|
|
20240510,134100,182056510,4065,4065,4065,4065,0
|
|
20240510,134000,182056510,4065,4045,4065,4045,4
|
|
20240510,133900,182040310,4070,4070,4070,4070,0
|
|
20240510,133800,182040310,4070,4070,4070,4070,0
|
|
20240510,133700,182040310,4070,4070,4070,4070,0
|
|
20240510,133600,182040310,4070,4070,4070,4070,0
|
|
20240510,133500,182040310,4070,4070,4070,4070,0
|
|
20240510,133400,182040310,4070,4070,4070,4070,0
|
|
20240510,133300,182040310,4070,4070,4070,4070,0
|
|
20240510,133200,182040310,4070,4070,4070,4070,0
|
|
20240510,133100,182040310,4070,4070,4070,4070,1
|
|
20240510,133000,182036240,4050,4050,4050,4050,20
|
|
20240510,132900,181955240,4070,4070,4070,4070,0
|
|
20240510,132800,181955240,4070,4070,4070,4070,0
|
|
20240510,132700,181955240,4070,4070,4070,4070,0
|
|
20240510,132600,181955240,4070,4070,4070,4070,1990
|
|
20240510,132500,173855940,4070,4070,4070,4070,1
|
|
20240510,132400,173851870,4075,4075,4075,4075,73
|
|
20240510,132300,173554395,4075,4075,4075,4075,0
|
|
20240510,132200,173554395,4075,4070,4075,4070,219
|
|
20240510,132100,172663040,4070,4070,4070,4070,93
|
|
20240510,132000,172284530,4070,4075,4075,4070,124
|
|
20240510,131900,171779845,4070,4060,4070,4060,1023
|
|
20240510,131800,167616905,4065,4055,4065,4055,1233
|
|
20240510,131700,162611685,4055,4055,4055,4055,0
|
|
20240510,131600,162611685,4055,4055,4055,4055,0
|
|
20240510,131500,162611685,4055,4055,4055,4055,1
|
|
20240510,131400,162607630,4055,4055,4055,4055,0
|
|
20240510,131300,162607630,4055,4040,4055,4040,9
|
|
20240510,131200,162571255,4040,4055,4055,4040,488
|
|
20240510,131100,160593540,4055,4055,4055,4055,1
|
|
20240510,131000,160589485,4050,4050,4050,4050,200
|
|
20240510,130900,159779485,4050,4050,4050,4050,0
|
|
20240510,130800,159779485,4050,4050,4050,4050,0
|
|
20240510,130700,159779485,4050,4050,4050,4050,0
|
|
20240510,130600,159779485,4050,4050,4050,4050,99
|
|
20240510,130500,159378535,4050,4050,4050,4050,1
|
|
20240510,130400,159374485,4055,4055,4055,4055,0
|
|
20240510,130300,159374485,4055,4055,4055,4055,0
|
|
20240510,130200,159374485,4055,4055,4055,4055,0
|
|
20240510,130100,159374485,4055,4055,4055,4055,0
|
|
20240510,130000,159374485,4055,4050,4055,4050,942
|
|
20240510,125900,155558045,4050,4050,4050,4050,0
|
|
20240510,125800,155558045,4050,4050,4050,4050,0
|
|
20240510,125700,155558045,4050,4050,4050,4050,0
|
|
20240510,125600,155558045,4050,4050,4050,4050,0
|
|
20240510,125500,155558045,4050,4050,4050,4050,0
|
|
20240510,125400,155558045,4050,4050,4050,4050,0
|
|
20240510,125300,155558045,4050,4050,4050,4050,0
|
|
20240510,125200,155558045,4050,4050,4050,4050,0
|
|
20240510,125100,155558045,4050,4050,4050,4050,24
|
|
20240510,125000,155460845,4050,4050,4050,4050,0
|
|
20240510,124900,155460845,4050,4050,4050,4050,0
|
|
20240510,124800,155460845,4050,4050,4050,4050,0
|
|
20240510,124700,155460845,4050,4050,4050,4050,1
|
|
20240510,124600,155456795,4030,4030,4030,4030,21
|
|
20240510,124500,155372165,4050,4050,4050,4050,0
|
|
20240510,124400,155372165,4050,4050,4050,4050,1
|
|
20240510,124300,155368115,4025,4025,4025,4025,0
|
|
20240510,124200,155368115,4025,4025,4025,4025,500
|
|
20240510,124100,153355615,4050,4050,4050,4050,20
|
|
20240510,124000,153274615,4050,4050,4050,4050,2
|
|
20240510,123900,153266515,4050,4050,4050,4050,0
|
|
20240510,123800,153266515,4050,4050,4050,4050,0
|
|
20240510,123700,153266515,4050,4035,4050,4035,1246
|
|
20240510,123600,148227695,4045,4045,4045,4045,0
|
|
20240510,123500,148227695,4045,4045,4045,4045,0
|
|
20240510,123400,148227695,4045,4045,4045,4045,0
|
|
20240510,123300,148227695,4045,4045,4045,4045,1
|
|
20240510,123200,148223650,4015,4035,4035,4015,700
|
|
20240510,123100,145410175,4055,4055,4055,4055,0
|
|
20240510,123000,145410175,4055,4055,4055,4055,0
|
|
20240510,122900,145410175,4055,4055,4055,4055,0
|
|
20240510,122800,145410175,4055,4055,4055,4055,0
|
|
20240510,122700,145410175,4055,4045,4055,4045,12
|
|
20240510,122600,145361625,4045,4040,4045,4040,171
|
|
20240510,122500,144670535,4040,4040,4040,4040,150
|
|
20240510,122400,144064535,4040,4040,4040,4040,250
|
|
20240510,122300,143054535,4040,4040,4040,4040,0
|
|
20240510,122200,143054535,4040,4040,4040,4040,0
|
|
20240510,122100,143054535,4040,4040,4040,4040,50
|
|
20240510,122000,142852535,4055,4055,4055,4055,0
|
|
20240510,121900,142852535,4055,4055,4055,4055,0
|
|
20240510,121800,142852535,4055,4055,4055,4055,0
|
|
20240510,121700,142852535,4055,4055,4055,4055,0
|
|
20240510,121600,142852535,4055,4055,4055,4055,0
|
|
20240510,121500,142852535,4055,4055,4055,4055,0
|
|
20240510,121400,142852535,4055,4055,4055,4055,0
|
|
20240510,121300,142852535,4055,4055,4055,4055,0
|
|
20240510,121200,142852535,4055,4055,4055,4055,0
|
|
20240510,121100,142852535,4055,4055,4055,4055,1
|
|
20240510,121000,142848480,4040,4040,4040,4040,1
|
|
20240510,120900,142844440,4060,4060,4060,4060,0
|
|
20240510,120800,142844440,4060,4060,4060,4060,0
|
|
20240510,120700,142844440,4060,4060,4060,4060,0
|
|
20240510,120600,142844440,4060,4060,4060,4060,1
|
|
20240510,120500,142840380,4060,4060,4060,4060,0
|
|
20240510,120400,142840380,4060,4060,4060,4060,1500
|
|
20240510,120300,136750380,4060,4060,4060,4060,0
|
|
20240510,120200,136750380,4060,4060,4060,4060,12
|
|
20240510,120100,136701660,4065,4065,4065,4035,57
|
|
20240510,120000,136471365,4065,4065,4065,4065,0
|
|
20240510,115900,136471365,4065,4065,4065,4065,0
|
|
20240510,115800,136471365,4065,4065,4065,4065,0
|
|
20240510,115700,136471365,4065,4065,4065,4065,3
|
|
20240510,115600,136459170,4070,4065,4070,4065,103
|
|
20240510,115500,136040470,4070,4040,4070,4040,658
|
|
20240510,115400,133368800,4015,4035,4040,4015,53
|
|
20240510,115300,133155785,4010,4010,4010,4010,241
|
|
20240510,115200,132189375,4040,4040,4040,4040,0
|
|
20240510,115100,132189375,4040,4040,4040,4040,0
|
|
20240510,115000,132189375,4040,4040,4040,4000,1395
|
|
20240510,114900,126605925,4050,4050,4050,4050,0
|
|
20240510,114800,126605925,4050,4050,4050,4050,0
|
|
20240510,114700,126605925,4050,4050,4050,4050,67
|
|
20240510,114600,126334575,4070,4070,4070,4070,0
|
|
20240510,114500,126334575,4070,4070,4070,4070,0
|
|
20240510,114400,126334575,4070,4070,4070,4070,11
|
|
20240510,114300,126289805,4070,4070,4070,4070,0
|
|
20240510,114200,126289805,4070,4045,4070,4045,2530
|
|
20240510,114100,115993105,4050,4050,4050,4050,500
|
|
20240510,114000,113968105,4045,4040,4095,4040,1025
|
|
20240510,113900,109798140,4015,4015,4015,4015,0
|
|
20240510,113800,109798140,4015,4035,4040,4010,98
|
|
20240510,113700,109403775,4030,4020,4030,4020,1668
|
|
20240510,113600,102692985,4020,4020,4020,4020,0
|
|
20240510,113500,102692985,4020,4020,4020,4020,19
|
|
20240510,113400,102616605,4020,4020,4020,4020,1270
|
|
20240510,113300,97511205,4020,4020,4020,4020,0
|
|
20240510,113200,97511205,4020,3995,4020,3995,234
|
|
20240510,113100,96575955,4000,4005,4005,4000,132
|
|
20240510,113000,96047905,4015,4015,4015,4015,0
|
|
20240510,112900,96047905,4015,4015,4015,4015,0
|
|
20240510,112800,96047905,4015,4015,4015,4015,0
|
|
20240510,112700,96047905,4015,4015,4015,4015,0
|
|
20240510,112600,96047905,4015,4015,4015,4015,0
|
|
20240510,112500,96047905,4015,4015,4015,4015,0
|
|
20240510,112400,96047905,4015,4015,4015,4015,0
|
|
20240510,112300,96047905,4015,4015,4015,4015,0
|
|
20240510,112200,96047905,4015,4015,4015,4015,0
|
|
20240510,112100,96047905,4015,4015,4015,4015,111
|
|
20240510,112000,95602240,4000,4000,4000,4000,400
|
|
20240510,111900,94002240,4000,4000,4000,4000,0
|
|
20240510,111800,94002240,4000,4000,4000,4000,0
|
|
20240510,111700,94002240,4000,4000,4000,4000,0
|
|
20240510,111600,94002240,4000,4000,4000,4000,0
|
|
20240510,111500,94002240,4000,4000,4000,4000,0
|
|
20240510,111400,94002240,4000,4000,4000,4000,0
|
|
20240510,111300,94002240,4000,4000,4000,4000,222
|
|
20240510,111200,93114240,4005,4010,4010,4005,4
|
|
20240510,111100,93098215,4015,4015,4015,4015,57
|
|
20240510,111000,92869360,4015,4015,4015,4015,0
|
|
20240510,110900,92869360,4015,4015,4015,4015,11
|
|
20240510,110800,92825195,4020,4020,4020,4020,0
|
|
20240510,110700,92825195,4020,4020,4020,4020,0
|
|
20240510,110600,92825195,4020,4020,4020,4020,0
|
|
20240510,110500,92825195,4020,4020,4020,4020,0
|
|
20240510,110400,92825195,4020,4020,4020,4020,0
|
|
20240510,110300,92825195,4020,4020,4020,4020,9
|
|
20240510,110200,92789015,4020,4020,4020,4020,0
|
|
20240510,110100,92789015,4020,4020,4020,4020,40
|
|
20240510,110000,92628215,4020,4020,4020,4020,0
|
|
20240510,105900,92628215,4020,4020,4020,4020,0
|
|
20240510,105800,92628215,4020,4020,4020,4020,0
|
|
20240510,105700,92628215,4020,4020,4020,4020,0
|
|
20240510,105600,92628215,4020,4020,4020,4020,0
|
|
20240510,105500,92628215,4020,4020,4020,4020,0
|
|
20240510,105400,92628215,4020,4020,4020,4020,90
|
|
20240510,105300,92266415,4025,4025,4025,4025,0
|
|
20240510,105200,92266415,4025,4025,4025,4025,0
|
|
20240510,105100,92266415,4025,4025,4025,4025,235
|
|
20240510,105000,91320540,4025,4025,4025,4025,1
|
|
20240510,104900,91316515,4025,4025,4025,4025,266
|
|
20240510,104800,90245865,4025,4025,4025,4025,0
|
|
20240510,104700,90245865,4025,4025,4025,4025,0
|
|
20240510,104600,90245865,4025,4025,4025,4025,0
|
|
20240510,104500,90245865,4025,4025,4025,4025,0
|
|
20240510,104400,90245865,4025,4025,4025,4025,0
|
|
20240510,104300,90245865,4025,4025,4025,4025,0
|
|
20240510,104200,90245865,4025,4025,4025,4025,0
|
|
20240510,104100,90245865,4025,4025,4025,4025,0
|
|
20240510,104000,90245865,4025,4025,4025,4025,956
|
|
20240510,103900,86397965,4025,4025,4025,4025,2344
|
|
20240510,103800,76963365,4025,4025,4025,4025,70
|
|
20240510,103700,76681615,4025,4025,4025,4025,3
|
|
20240510,103600,76669540,4005,4005,4005,4005,0
|
|
20240510,103500,76669540,4005,4005,4005,4005,0
|
|
20240510,103400,76669540,4005,4005,4005,4005,0
|
|
20240510,103300,76669540,4005,4020,4020,4005,121
|
|
20240510,103200,76183435,4025,4030,4035,4025,107
|
|
20240510,103100,75752720,4025,4025,4025,4025,100
|
|
20240510,103000,75350220,4025,4025,4025,4025,506
|
|
20240510,102900,73313570,4010,4020,4025,4010,53
|
|
20240510,102800,73100855,4015,4005,4015,4005,19
|
|
20240510,102700,73024670,4000,3985,4000,3985,5520
|
|
20240510,102600,50984815,3960,3960,3960,3960,0
|
|
20240510,102500,50984815,3960,3960,3960,3960,230
|
|
20240510,102400,50074015,3960,3965,3965,3960,1625
|
|
20240510,102300,43633260,3965,3965,3965,3965,37
|
|
20240510,102200,43486555,3965,3965,3965,3965,0
|
|
20240510,102100,43486555,3965,3965,3965,3965,0
|
|
20240510,102000,43486555,3965,3965,3965,3965,0
|
|
20240510,101900,43486555,3965,3965,3965,3965,0
|
|
20240510,101800,43486555,3965,3965,3965,3965,0
|
|
20240510,101700,43486555,3965,3965,3965,3965,60
|
|
20240510,101600,43248655,3965,3965,3965,3965,52
|
|
20240510,101500,43042475,3985,3985,3985,3985,628
|
|
20240510,101400,40539895,3985,3985,3985,3985,0
|
|
20240510,101300,40539895,3985,3985,3985,3985,1
|
|
20240510,101200,40535910,3980,3980,3980,3980,0
|
|
20240510,101100,40535910,3980,3980,3980,3980,0
|
|
20240510,101000,40535910,3980,3980,3980,3980,0
|
|
20240510,100900,40535910,3980,3980,3980,3980,0
|
|
20240510,100800,40535910,3980,3980,3980,3980,0
|
|
20240510,100700,40535910,3980,3980,3980,3980,0
|
|
20240510,100600,40535910,3980,3980,3980,3980,0
|
|
20240510,100500,40535910,3980,3980,3980,3980,1
|
|
20240510,100400,40531930,3965,3965,3965,3965,500
|
|
20240510,100300,38549430,3985,3985,3985,3985,0
|
|
20240510,100200,38549430,3985,3985,3985,3985,0
|
|
20240510,100100,38549430,3985,3985,3985,3985,0
|
|
20240510,100000,38549430,3985,3985,3985,3985,0
|
|
20240510,095900,38549430,3985,3985,3985,3985,0
|
|
20240510,095800,38549430,3985,3985,3985,3985,0
|
|
20240510,095700,38549430,3985,3985,3985,3985,1
|
|
20240510,095600,38545445,3985,3985,3985,3985,0
|
|
20240510,095500,38545445,3985,3985,3985,3985,0
|
|
20240510,095400,38545445,3985,3985,3985,3985,3
|
|
20240510,095300,38533490,3960,3960,3960,3960,0
|
|
20240510,095200,38533490,3960,3960,3960,3960,0
|
|
20240510,095100,38533490,3960,3960,3960,3960,3
|
|
20240510,095000,38521610,3985,3975,3985,3975,123
|
|
20240510,094900,38032665,3960,3965,3965,3960,636
|
|
20240510,094800,35514055,3965,3965,3965,3965,0
|
|
20240510,094700,35514055,3965,3965,3965,3965,0
|
|
20240510,094600,35514055,3965,3965,3965,3965,136
|
|
20240510,094500,34974815,3985,3970,3985,3970,264
|
|
20240510,094400,33926690,3990,3990,3990,3990,0
|
|
20240510,094300,33926690,3990,3990,3990,3990,0
|
|
20240510,094200,33926690,3990,3990,3990,3990,0
|
|
20240510,094100,33926690,3990,3990,3990,3990,0
|
|
20240510,094000,33926690,3990,3990,3990,3990,0
|
|
20240510,093900,33926690,3990,3990,3990,3990,0
|
|
20240510,093800,33926690,3990,3990,3990,3990,0
|
|
20240510,093700,33926690,3990,3990,3990,3990,0
|
|
20240510,093600,33926690,3990,3990,3990,3990,0
|
|
20240510,093500,33926690,3990,3990,3990,3990,0
|
|
20240510,093400,33926690,3990,3990,3990,3990,0
|
|
20240510,093300,33926690,3990,3990,3990,3990,0
|
|
20240510,093200,33926690,3990,3990,3990,3990,0
|
|
20240510,093100,33926690,3990,3990,3990,3990,0
|
|
20240510,093000,33926690,3990,3990,3990,3990,0
|
|
20240510,092900,33926690,3990,3990,3990,3990,3
|
|
20240510,092800,33914720,3980,3980,3980,3980,0
|
|
20240510,092700,33914720,3980,3980,3980,3980,0
|
|
20240510,092600,33914720,3980,3980,3980,3980,200
|
|
20240510,092500,33118720,3980,3980,3980,3980,0
|
|
20240510,092400,33118720,3980,3980,3980,3980,489
|
|
20240510,092300,31172500,3980,3980,3980,3980,315
|
|
20240510,092200,29918800,3990,3990,3990,3990,0
|
|
20240510,092100,29918800,3990,3985,3990,3985,3
|
|
20240510,092000,29906835,3980,3980,3980,3980,262
|
|
20240510,091900,28864075,3955,3955,3955,3955,0
|
|
20240510,091800,28864075,3955,3955,3955,3955,0
|
|
20240510,091700,28864075,3955,3955,3955,3955,1
|
|
20240510,091600,28860120,3980,3980,3980,3980,0
|
|
20240510,091500,28860120,3980,3980,3980,3980,0
|
|
20240510,091400,28860120,3980,3980,3980,3980,3
|
|
20240510,091300,28848180,3960,3965,3965,3960,1150
|
|
20240510,091200,24289085,3995,3995,3995,3995,0
|
|
20240510,091100,24289085,3995,3995,3995,3995,0
|
|
20240510,091000,24289085,3995,3995,3995,3995,0
|
|
20240510,090900,24289085,3995,3995,3995,3995,0
|
|
20240510,090800,24289085,3995,3980,4000,3980,49
|
|
20240510,090700,24093530,3950,3950,3950,3950,0
|
|
20240510,090600,24093530,3950,4010,4010,3950,1877
|
|
20240510,090500,16639850,3975,3955,4020,3955,144
|
|
20240510,090400,16065790,3950,3945,3950,3905,1872
|
|
20240510,090300,8729380,3975,3975,3975,3975,1668
|
|
20240510,090200,2099080,3975,3975,3975,3975,0
|
|
20240510,090100,2099080,3975,3975,3975,3975,10
|
|
20240510,090000,2059330,3960,3970,3975,3960,520
|