586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184300,587128525,4570,4570,4570,4570,3213
|
|
20240510,184200,587128525,4570,4570,4570,4570,0
|
|
20240510,184100,587128525,4570,4570,4570,4570,0
|
|
20240510,184000,587128525,4570,4570,4570,4570,0
|
|
20240510,183900,587128525,4570,4570,4570,4570,0
|
|
20240510,183800,587128525,4570,4570,4570,4570,0
|
|
20240510,183700,587128525,4570,4570,4570,4570,0
|
|
20240510,183600,587128525,4570,4570,4570,4570,0
|
|
20240510,183500,587128525,4570,4570,4570,4570,0
|
|
20240510,183400,587128525,4570,4570,4570,4570,0
|
|
20240510,183300,587128525,4570,4570,4570,4570,0
|
|
20240510,183200,587128525,4570,4570,4570,4570,0
|
|
20240510,183100,587128525,4570,4570,4570,4570,0
|
|
20240510,183000,587128525,4570,4570,4570,4570,0
|
|
20240510,182900,587128525,4570,4570,4570,4570,0
|
|
20240510,182800,587128525,4570,4570,4570,4570,0
|
|
20240510,182700,587128525,4570,4570,4570,4570,0
|
|
20240510,182600,587128525,4570,4570,4570,4570,0
|
|
20240510,182500,587128525,4570,4570,4570,4570,0
|
|
20240510,182400,587128525,4570,4570,4570,4570,0
|
|
20240510,182300,587128525,4570,4570,4570,4570,0
|
|
20240510,182200,587128525,4570,4570,4570,4570,0
|
|
20240510,182100,587128525,4570,4570,4570,4570,0
|
|
20240510,182000,587128525,4570,4570,4570,4570,0
|
|
20240510,181900,587128525,4570,4570,4570,4570,0
|
|
20240510,181800,587128525,4570,4570,4570,4570,0
|
|
20240510,181700,587128525,4570,4570,4570,4570,0
|
|
20240510,181600,587128525,4570,4570,4570,4570,0
|
|
20240510,181500,587128525,4570,4570,4570,4570,0
|
|
20240510,181400,587128525,4570,4570,4570,4570,0
|
|
20240510,181300,587128525,4570,4570,4570,4570,3213
|
|
20240510,181200,587128525,4570,4570,4570,4570,0
|
|
20240510,181100,587128525,4570,4570,4570,4570,0
|
|
20240510,181000,587128525,4570,4570,4570,4570,0
|
|
20240510,180900,587128525,4570,4570,4570,4570,0
|
|
20240510,180800,587128525,4570,4570,4570,4570,0
|
|
20240510,180700,587128525,4570,4570,4570,4570,0
|
|
20240510,180600,587128525,4570,4570,4570,4570,0
|
|
20240510,180500,587128525,4570,4570,4570,4570,0
|
|
20240510,180400,587128525,4570,4570,4570,4570,0
|
|
20240510,180300,587128525,4570,4570,4570,4570,0
|
|
20240510,180200,587128525,4570,4570,4570,4570,0
|
|
20240510,180100,587128525,4570,4570,4570,4570,0
|
|
20240510,180000,587128525,4570,4570,4570,4570,0
|
|
20240510,175900,587128525,4570,4570,4570,4570,0
|
|
20240510,175800,587128525,4570,4570,4570,4570,0
|
|
20240510,175700,587128525,4570,4570,4570,4570,0
|
|
20240510,175600,587128525,4570,4570,4570,4570,0
|
|
20240510,175500,587128525,4570,4570,4570,4570,0
|
|
20240510,175400,587128525,4570,4570,4570,4570,0
|
|
20240510,175300,587128525,4570,4570,4570,4570,0
|
|
20240510,175200,587128525,4570,4570,4570,4570,0
|
|
20240510,175100,587128525,4570,4570,4570,4570,0
|
|
20240510,175000,587128525,4570,4570,4570,4570,0
|
|
20240510,174900,587128525,4570,4570,4570,4570,0
|
|
20240510,174800,587128525,4570,4570,4570,4570,0
|
|
20240510,174700,587128525,4570,4570,4570,4570,0
|
|
20240510,174600,587128525,4570,4570,4570,4570,0
|
|
20240510,174500,587128525,4570,4570,4570,4570,0
|
|
20240510,174400,587128525,4570,4570,4570,4570,0
|
|
20240510,174300,587128525,4570,4570,4570,4570,3213
|
|
20240510,174200,587128525,4570,4570,4570,4570,0
|
|
20240510,174100,587128525,4570,4570,4570,4570,0
|
|
20240510,174000,587128525,4570,4570,4570,4570,0
|
|
20240510,173900,587128525,4570,4570,4570,4570,0
|
|
20240510,173800,587128525,4570,4570,4570,4570,0
|
|
20240510,173700,587128525,4570,4570,4570,4570,0
|
|
20240510,173600,587128525,4570,4570,4570,4570,0
|
|
20240510,173500,587128525,4570,4570,4570,4570,0
|
|
20240510,173400,587128525,4570,4570,4570,4570,0
|
|
20240510,173300,587128525,4570,4570,4570,4570,0
|
|
20240510,173200,587128525,4570,4570,4570,4570,0
|
|
20240510,173100,587128525,4570,4570,4570,4570,0
|
|
20240510,173000,587128525,4570,4570,4570,4570,0
|
|
20240510,172900,587128525,4570,4570,4570,4570,0
|
|
20240510,172800,587128525,4570,4570,4570,4570,0
|
|
20240510,172700,587128525,4570,4570,4570,4570,0
|
|
20240510,172600,587128525,4570,4570,4570,4570,0
|
|
20240510,172500,587128525,4570,4570,4570,4570,0
|
|
20240510,172400,587128525,4570,4570,4570,4570,0
|
|
20240510,172300,587128525,4570,4570,4570,4570,0
|
|
20240510,172200,587128525,4570,4570,4570,4570,0
|
|
20240510,172100,587128525,4570,4570,4570,4570,0
|
|
20240510,172000,587128525,4570,4570,4570,4570,0
|
|
20240510,171900,587128525,4570,4570,4570,4570,0
|
|
20240510,171800,587128525,4570,4570,4570,4570,0
|
|
20240510,171700,587128525,4570,4570,4570,4570,0
|
|
20240510,171600,587128525,4570,4570,4570,4570,0
|
|
20240510,171500,587128525,4570,4570,4570,4570,0
|
|
20240510,171400,587128525,4570,4570,4570,4570,0
|
|
20240510,171300,587128525,4570,4570,4570,4570,3213
|
|
20240510,171200,587128525,4570,4570,4570,4570,0
|
|
20240510,171100,587128525,4570,4570,4570,4570,0
|
|
20240510,171000,587128525,4570,4570,4570,4570,0
|
|
20240510,170900,587128525,4570,4570,4570,4570,0
|
|
20240510,170800,587128525,4570,4570,4570,4570,0
|
|
20240510,170700,587128525,4570,4570,4570,4570,0
|
|
20240510,170600,587128525,4570,4570,4570,4570,0
|
|
20240510,170500,587128525,4570,4570,4570,4570,0
|
|
20240510,170400,587128525,4570,4570,4570,4570,0
|
|
20240510,170300,587128525,4570,4570,4570,4570,0
|
|
20240510,170200,587128525,4570,4570,4570,4570,0
|
|
20240510,170100,587128525,4570,4570,4570,4570,0
|
|
20240510,170000,587128525,4570,4570,4570,4570,0
|
|
20240510,165900,587128525,4570,4570,4570,4570,0
|
|
20240510,165800,587128525,4570,4570,4570,4570,0
|
|
20240510,165700,587128525,4570,4570,4570,4570,0
|
|
20240510,165600,587128525,4570,4570,4570,4570,0
|
|
20240510,165500,587128525,4570,4570,4570,4570,0
|
|
20240510,165400,587128525,4570,4570,4570,4570,0
|
|
20240510,165300,587128525,4570,4570,4570,4570,0
|
|
20240510,165200,587128525,4570,4570,4570,4570,0
|
|
20240510,165100,587128525,4570,4570,4570,4570,0
|
|
20240510,165000,587128525,4570,4570,4570,4570,0
|
|
20240510,164900,587128525,4570,4570,4570,4570,0
|
|
20240510,164800,587128525,4570,4570,4570,4570,0
|
|
20240510,164700,587128525,4570,4570,4570,4570,0
|
|
20240510,164600,587128525,4570,4570,4570,4570,0
|
|
20240510,164500,587128525,4570,4570,4570,4570,0
|
|
20240510,164400,587128525,4570,4570,4570,4570,0
|
|
20240510,164300,587128525,4570,4570,4570,4570,3213
|
|
20240510,164200,587128525,4570,4570,4570,4570,0
|
|
20240510,164100,587128525,4570,4570,4570,4570,0
|
|
20240510,164000,587128525,4570,4570,4570,4570,0
|
|
20240510,163900,587128525,4570,4570,4570,4570,0
|
|
20240510,163800,587128525,4570,4570,4570,4570,0
|
|
20240510,163700,587128525,4570,4570,4570,4570,0
|
|
20240510,163600,587128525,4570,4570,4570,4570,0
|
|
20240510,163500,587128525,4570,4570,4570,4570,0
|
|
20240510,163400,587128525,4570,4570,4570,4570,0
|
|
20240510,163300,587128525,4570,4570,4570,4570,0
|
|
20240510,163200,587128525,4570,4570,4570,4570,0
|
|
20240510,163100,587128525,4570,4570,4570,4570,0
|
|
20240510,163000,587128525,4570,4570,4570,4570,0
|
|
20240510,162900,587128525,4570,4570,4570,4570,0
|
|
20240510,162800,587128525,4570,4570,4570,4570,0
|
|
20240510,162700,587128525,4570,4570,4570,4570,0
|
|
20240510,162600,587128525,4570,4570,4570,4570,0
|
|
20240510,162500,587128525,4570,4570,4570,4570,0
|
|
20240510,162400,587128525,4570,4570,4570,4570,0
|
|
20240510,162300,587128525,4570,4570,4570,4570,0
|
|
20240510,162200,587128525,4570,4570,4570,4570,0
|
|
20240510,162100,587128525,4570,4570,4570,4570,0
|
|
20240510,162000,587128525,4570,4570,4570,4570,0
|
|
20240510,161900,587128525,4570,4570,4570,4570,0
|
|
20240510,161800,587128525,4570,4570,4570,4570,0
|
|
20240510,161700,587128525,4570,4570,4570,4570,0
|
|
20240510,161600,587128525,4570,4570,4570,4570,0
|
|
20240510,161500,587128525,4570,4570,4570,4570,0
|
|
20240510,161400,587128525,4570,4570,4570,4570,0
|
|
20240510,161300,587128525,4570,4570,4570,4570,3213
|
|
20240510,161200,587128525,4570,4570,4570,4570,0
|
|
20240510,161100,587128525,4570,4570,4570,4570,0
|
|
20240510,161000,587128525,4570,4570,4570,4570,0
|
|
20240510,160900,587128525,4570,4570,4570,4570,0
|
|
20240510,160800,587128525,4570,4570,4570,4570,0
|
|
20240510,160700,587128525,4570,4570,4570,4570,0
|
|
20240510,160600,587128525,4570,4570,4570,4570,0
|
|
20240510,160500,587128525,4570,4570,4570,4570,0
|
|
20240510,160400,587128525,4570,4570,4570,4570,0
|
|
20240510,160300,587128525,4570,4570,4570,4570,0
|
|
20240510,160200,587128525,4570,4570,4570,4570,0
|
|
20240510,160100,587128525,4570,4570,4570,4570,0
|
|
20240510,160000,587128525,4570,4570,4570,4570,0
|
|
20240510,155900,587128525,4570,4570,4570,4570,0
|
|
20240510,155800,587128525,4570,4570,4570,4570,0
|
|
20240510,155700,587128525,4570,4570,4570,4570,0
|
|
20240510,155600,587128525,4570,4570,4570,4570,0
|
|
20240510,155500,587128525,4570,4570,4570,4570,0
|
|
20240510,155400,587128525,4570,4570,4570,4570,0
|
|
20240510,155300,587128525,4570,4570,4570,4570,0
|
|
20240510,155200,587128525,4570,4570,4570,4570,0
|
|
20240510,155100,587128525,4570,4570,4570,4570,0
|
|
20240510,155000,587128525,4570,4570,4570,4570,0
|
|
20240510,154900,587128525,4570,4570,4570,4570,0
|
|
20240510,154800,587128525,4570,4570,4570,4570,0
|
|
20240510,154700,587128525,4570,4570,4570,4570,0
|
|
20240510,154600,587128525,4570,4570,4570,4570,0
|
|
20240510,154500,587128525,4570,4570,4570,4570,0
|
|
20240510,154400,587128525,4570,4570,4570,4570,0
|
|
20240510,154300,587128525,4570,4570,4570,4570,3213
|
|
20240510,154200,587128525,4570,4570,4570,4570,0
|
|
20240510,154100,587128525,4570,4570,4570,4570,0
|
|
20240510,154000,587128525,4570,4570,4570,4570,0
|
|
20240510,153900,587128525,4570,4570,4570,4570,0
|
|
20240510,153800,587128525,4570,4570,4570,4570,0
|
|
20240510,153700,587128525,4570,4570,4570,4570,0
|
|
20240510,153600,587128525,4570,4570,4570,4570,0
|
|
20240510,153500,587128525,4570,4570,4570,4570,0
|
|
20240510,153400,587128525,4570,4570,4570,4570,0
|
|
20240510,153300,587128525,4570,4570,4570,4570,0
|
|
20240510,153200,587128525,4570,4570,4570,4570,0
|
|
20240510,153100,587128525,4570,4570,4570,4570,0
|
|
20240510,153000,587128525,4570,4570,4570,4570,3213
|
|
20240510,152900,572445115,4560,4560,4560,4560,0
|
|
20240510,152800,572445115,4560,4560,4560,4560,0
|
|
20240510,152700,572445115,4560,4560,4560,4560,0
|
|
20240510,152600,572445115,4560,4560,4560,4560,0
|
|
20240510,152500,572445115,4560,4560,4560,4560,0
|
|
20240510,152400,572445115,4560,4560,4560,4560,0
|
|
20240510,152300,572445115,4560,4560,4560,4560,0
|
|
20240510,152200,572445115,4560,4560,4560,4560,0
|
|
20240510,152100,572445115,4560,4560,4560,4560,0
|
|
20240510,152000,572445115,4560,4560,4560,4560,0
|
|
20240510,151900,572445115,4560,4565,4570,4560,1818
|
|
20240510,151800,564141000,4565,4565,4565,4565,315
|
|
20240510,151700,562703025,4560,4570,4570,4560,769
|
|
20240510,151600,559191200,4570,4565,4570,4565,306
|
|
20240510,151500,557794280,4570,4570,4570,4570,36
|
|
20240510,151400,557629760,4570,4565,4570,4565,80
|
|
20240510,151300,557264535,4570,4570,4570,4570,7
|
|
20240510,151200,557232545,4570,4570,4570,4570,8
|
|
20240510,151100,557195985,4570,4570,4570,4570,10
|
|
20240510,151000,557150285,4570,4570,4570,4570,9
|
|
20240510,150900,557109155,4565,4570,4570,4565,16
|
|
20240510,150800,557036085,4565,4570,4570,4565,95
|
|
20240510,150700,556602375,4570,4570,4570,4570,5
|
|
20240510,150600,556579525,4565,4570,4570,4565,7
|
|
20240510,150500,556547540,4570,4570,4570,4565,6
|
|
20240510,150400,556520130,4570,4570,4570,4565,54
|
|
20240510,150300,556273585,4570,4570,4570,4570,10
|
|
20240510,150200,556227885,4570,4570,4570,4570,5
|
|
20240510,150100,556205035,4570,4570,4570,4560,315
|
|
20240510,150000,554768570,4570,4570,4570,4565,9
|
|
20240510,145900,554727460,4570,4565,4570,4565,580
|
|
20240510,145800,552076885,4565,4565,4565,4565,5
|
|
20240510,145700,552054060,4570,4570,4570,4570,0
|
|
20240510,145600,552054060,4570,4570,4570,4570,0
|
|
20240510,145500,552054060,4570,4570,4570,4570,13
|
|
20240510,145400,551994650,4565,4565,4565,4565,389
|
|
20240510,145300,550218865,4565,4565,4565,4565,114
|
|
20240510,145200,549698455,4565,4565,4565,4565,32
|
|
20240510,145100,549552375,4565,4565,4565,4565,1205
|
|
20240510,145000,544051550,4565,4565,4565,4565,0
|
|
20240510,144900,544051550,4565,4565,4565,4565,0
|
|
20240510,144800,544051550,4565,4565,4565,4565,0
|
|
20240510,144700,544051550,4565,4565,4565,4565,0
|
|
20240510,144600,544051550,4565,4565,4565,4560,244
|
|
20240510,144500,542938855,4560,4560,4560,4560,50
|
|
20240510,144400,542710855,4560,4560,4560,4560,0
|
|
20240510,144300,542710855,4560,4560,4560,4560,25
|
|
20240510,144200,542596855,4565,4565,4565,4565,0
|
|
20240510,144100,542596855,4565,4565,4565,4565,2
|
|
20240510,144000,542587725,4565,4565,4565,4565,5
|
|
20240510,143900,542564900,4565,4565,4565,4565,0
|
|
20240510,143800,542564900,4565,4565,4565,4565,0
|
|
20240510,143700,542564900,4565,4565,4565,4565,10
|
|
20240510,143600,542519250,4565,4565,4565,4565,1
|
|
20240510,143500,542514685,4555,4555,4555,4555,0
|
|
20240510,143400,542514685,4555,4555,4555,4555,0
|
|
20240510,143300,542514685,4555,4555,4555,4555,0
|
|
20240510,143200,542514685,4555,4555,4555,4555,0
|
|
20240510,143100,542514685,4555,4555,4555,4555,1986
|
|
20240510,143000,533468455,4555,4560,4560,4555,500
|
|
20240510,142900,531190285,4560,4560,4560,4560,1528
|
|
20240510,142800,524222605,4565,4565,4565,4565,0
|
|
20240510,142700,524222605,4565,4565,4565,4565,0
|
|
20240510,142600,524222605,4565,4565,4565,4565,0
|
|
20240510,142500,524222605,4565,4565,4565,4565,0
|
|
20240510,142400,524222605,4565,4565,4565,4565,0
|
|
20240510,142300,524222605,4565,4565,4565,4565,1
|
|
20240510,142200,524218040,4565,4565,4565,4565,0
|
|
20240510,142100,524218040,4565,4565,4565,4565,28
|
|
20240510,142000,524090220,4565,4565,4565,4565,1
|
|
20240510,141900,524085655,4560,4560,4560,4560,0
|
|
20240510,141800,524085655,4560,4560,4560,4560,2
|
|
20240510,141700,524076535,4560,4560,4560,4560,207
|
|
20240510,141600,523132615,4560,4560,4560,4560,41
|
|
20240510,141500,522945655,4560,4560,4560,4560,0
|
|
20240510,141400,522945655,4560,4560,4560,4560,387
|
|
20240510,141300,521180935,4560,4560,4560,4560,38
|
|
20240510,141200,521007655,4560,4560,4560,4560,52
|
|
20240510,141100,520770535,4560,4560,4560,4560,8
|
|
20240510,141000,520734055,4560,4560,4560,4560,0
|
|
20240510,140900,520734055,4560,4560,4560,4560,2
|
|
20240510,140800,520724935,4560,4560,4560,4560,0
|
|
20240510,140700,520724935,4560,4560,4560,4560,0
|
|
20240510,140600,520724935,4560,4560,4560,4560,0
|
|
20240510,140500,520724935,4560,4560,4560,4560,0
|
|
20240510,140400,520724935,4560,4560,4560,4560,0
|
|
20240510,140300,520724935,4560,4560,4560,4560,0
|
|
20240510,140200,520724935,4560,4560,4560,4560,17
|
|
20240510,140100,520647415,4560,4560,4560,4560,10
|
|
20240510,140000,520601815,4555,4560,4560,4555,11
|
|
20240510,135900,520551660,4560,4560,4560,4560,0
|
|
20240510,135800,520551660,4560,4560,4560,4560,1000
|
|
20240510,135700,515991660,4560,4560,4560,4560,0
|
|
20240510,135600,515991660,4560,4560,4560,4560,50
|
|
20240510,135500,515763660,4560,4560,4560,4560,30
|
|
20240510,135400,515626860,4560,4560,4560,4560,0
|
|
20240510,135300,515626860,4560,4560,4560,4560,10
|
|
20240510,135200,515581260,4555,4555,4555,4555,0
|
|
20240510,135100,515581260,4555,4555,4555,4555,0
|
|
20240510,135000,515581260,4555,4555,4555,4555,0
|
|
20240510,134900,515581260,4555,4555,4555,4555,0
|
|
20240510,134800,515581260,4555,4555,4555,4555,1102
|
|
20240510,134700,510561650,4560,4560,4560,4560,0
|
|
20240510,134600,510561650,4560,4555,4560,4555,310
|
|
20240510,134500,509149550,4555,4555,4555,4555,0
|
|
20240510,134400,509149550,4555,4555,4555,4555,0
|
|
20240510,134300,509149550,4555,4555,4555,4555,110
|
|
20240510,134200,508648500,4555,4555,4555,4555,50
|
|
20240510,134100,508420750,4560,4560,4560,4560,5
|
|
20240510,134000,508397950,4560,4560,4560,4560,108
|
|
20240510,133900,507905470,4560,4560,4560,4560,1
|
|
20240510,133800,507900910,4560,4560,4560,4560,0
|
|
20240510,133700,507900910,4560,4560,4560,4560,0
|
|
20240510,133600,507900910,4560,4560,4560,4560,396
|
|
20240510,133500,506095150,4555,4555,4555,4555,0
|
|
20240510,133400,506095150,4555,4560,4560,4555,150
|
|
20240510,133300,505411400,4560,4560,4560,4560,0
|
|
20240510,133200,505411400,4560,4560,4560,4560,0
|
|
20240510,133100,505411400,4560,4560,4560,4555,3
|
|
20240510,133000,505397725,4555,4555,4555,4555,1047
|
|
20240510,132900,500628640,4555,4555,4555,4555,0
|
|
20240510,132800,500628640,4555,4555,4555,4555,1
|
|
20240510,132700,500624085,4555,4555,4555,4555,0
|
|
20240510,132600,500624085,4555,4555,4555,4555,20
|
|
20240510,132500,500532985,4550,4550,4550,4550,0
|
|
20240510,132400,500532985,4550,4550,4550,4550,0
|
|
20240510,132300,500532985,4550,4555,4555,4550,500
|
|
20240510,132200,498256515,4560,4560,4560,4560,0
|
|
20240510,132100,498256515,4560,4560,4560,4560,12
|
|
20240510,132000,498201795,4560,4560,4560,4560,0
|
|
20240510,131900,498201795,4560,4560,4560,4560,6
|
|
20240510,131800,498174435,4555,4555,4555,4555,0
|
|
20240510,131700,498174435,4555,4555,4555,4555,0
|
|
20240510,131600,498174435,4555,4555,4555,4555,1375
|
|
20240510,131500,491911310,4550,4550,4550,4550,0
|
|
20240510,131400,491911310,4550,4550,4550,4550,0
|
|
20240510,131300,491911310,4550,4550,4550,4550,0
|
|
20240510,131200,491911310,4550,4550,4550,4550,0
|
|
20240510,131100,491911310,4550,4550,4550,4550,5
|
|
20240510,131000,491888560,4555,4555,4555,4555,0
|
|
20240510,130900,491888560,4555,4555,4555,4555,0
|
|
20240510,130800,491888560,4555,4555,4555,4555,500
|
|
20240510,130700,489611060,4550,4550,4550,4550,0
|
|
20240510,130600,489611060,4550,4550,4550,4550,34
|
|
20240510,130500,489456360,4550,4550,4550,4550,0
|
|
20240510,130400,489456360,4550,4555,4555,4550,2197
|
|
20240510,130300,479449660,4560,4560,4560,4560,11
|
|
20240510,130200,479399500,4565,4565,4565,4565,10
|
|
20240510,130100,479353850,4565,4565,4565,4560,5
|
|
20240510,130000,479331035,4560,4560,4560,4560,0
|
|
20240510,125900,479331035,4560,4560,4560,4560,201
|
|
20240510,125800,478414475,4560,4560,4560,4560,0
|
|
20240510,125700,478414475,4560,4555,4560,4555,80
|
|
20240510,125600,478049960,4555,4555,4555,4555,0
|
|
20240510,125500,478049960,4555,4555,4555,4555,0
|
|
20240510,125400,478049960,4555,4555,4555,4555,0
|
|
20240510,125300,478049960,4555,4555,4555,4555,45
|
|
20240510,125200,477844985,4555,4560,4560,4555,1244
|
|
20240510,125100,472172695,4565,4565,4565,4565,30
|
|
20240510,125000,472035745,4565,4565,4565,4565,0
|
|
20240510,124900,472035745,4565,4565,4565,4565,11
|
|
20240510,124800,471985530,4570,4570,4570,4570,101
|
|
20240510,124700,471523960,4570,4570,4570,4570,2
|
|
20240510,124600,471514820,4560,4560,4560,4560,1579
|
|
20240510,124500,464314580,4560,4560,4560,4560,0
|
|
20240510,124400,464314580,4560,4560,4560,4560,0
|
|
20240510,124300,464314580,4560,4560,4560,4560,0
|
|
20240510,124200,464314580,4560,4560,4560,4560,0
|
|
20240510,124100,464314580,4560,4560,4560,4560,124
|
|
20240510,124000,463749140,4560,4570,4570,4560,2194
|
|
20240510,123900,453744400,4560,4560,4560,4560,0
|
|
20240510,123800,453744400,4560,4560,4560,4560,15
|
|
20240510,123700,453676000,4570,4560,4570,4560,101
|
|
20240510,123600,453215430,4570,4570,4570,4570,3
|
|
20240510,123500,453201720,4565,4565,4565,4565,0
|
|
20240510,123400,453201720,4565,4565,4565,4565,1
|
|
20240510,123300,453197155,4560,4560,4560,4560,20
|
|
20240510,123200,453105955,4560,4560,4560,4560,0
|
|
20240510,123100,453105955,4560,4560,4560,4560,0
|
|
20240510,123000,453105955,4560,4560,4560,4560,0
|
|
20240510,122900,453105955,4560,4560,4560,4560,0
|
|
20240510,122800,453105955,4560,4560,4560,4560,0
|
|
20240510,122700,453105955,4560,4560,4560,4560,0
|
|
20240510,122600,453105955,4560,4560,4560,4560,30
|
|
20240510,122500,452969155,4560,4560,4560,4560,1
|
|
20240510,122400,452964595,4560,4560,4560,4560,0
|
|
20240510,122300,452964595,4560,4560,4560,4560,0
|
|
20240510,122200,452964595,4560,4560,4560,4560,0
|
|
20240510,122100,452964595,4560,4560,4560,4560,0
|
|
20240510,122000,452964595,4560,4560,4560,4560,0
|
|
20240510,121900,452964595,4560,4570,4570,4560,103
|
|
20240510,121800,452493915,4570,4565,4570,4565,2003
|
|
20240510,121700,443340255,4560,4560,4560,4560,63
|
|
20240510,121600,443052975,4560,4560,4560,4560,0
|
|
20240510,121500,443052975,4560,4560,4560,4560,0
|
|
20240510,121400,443052975,4560,4560,4560,4560,7
|
|
20240510,121300,443021055,4560,4560,4560,4560,1
|
|
20240510,121200,443016495,4560,4560,4560,4560,0
|
|
20240510,121100,443016495,4560,4560,4560,4560,0
|
|
20240510,121000,443016495,4560,4560,4560,4560,11
|
|
20240510,120900,442966335,4555,4555,4555,4555,0
|
|
20240510,120800,442966335,4555,4555,4555,4555,146
|
|
20240510,120700,442301305,4555,4555,4555,4555,123
|
|
20240510,120600,441741040,4555,4555,4555,4555,0
|
|
20240510,120500,441741040,4555,4555,4555,4550,1079
|
|
20240510,120400,436826575,4555,4555,4555,4555,1
|
|
20240510,120300,436822020,4550,4555,4555,4550,225
|
|
20240510,120200,435798015,4555,4555,4555,4555,13
|
|
20240510,120100,435738800,4555,4555,4555,4555,0
|
|
20240510,120000,435738800,4555,4550,4555,4550,201
|
|
20240510,115900,434824245,4555,4555,4555,4555,2
|
|
20240510,115800,434815135,4555,4555,4555,4555,1
|
|
20240510,115700,434810580,4550,4550,4550,4550,0
|
|
20240510,115600,434810580,4550,4550,4550,4550,1
|
|
20240510,115500,434806030,4545,4545,4545,4545,0
|
|
20240510,115400,434806030,4545,4545,4545,4545,0
|
|
20240510,115300,434806030,4545,4545,4545,4545,0
|
|
20240510,115200,434806030,4545,4545,4545,4545,0
|
|
20240510,115100,434806030,4545,4545,4545,4545,0
|
|
20240510,115000,434806030,4545,4550,4555,4545,2082
|
|
20240510,114900,425333035,4545,4545,4545,4545,0
|
|
20240510,114800,425333035,4545,4550,4550,4545,1452
|
|
20240510,114700,418726705,4550,4550,4550,4550,1000
|
|
20240510,114600,414176705,4550,4550,4550,4550,1
|
|
20240510,114500,414172155,4550,4550,4550,4545,38
|
|
20240510,114400,413999330,4550,4550,4550,4550,5
|
|
20240510,114300,413976580,4545,4550,4550,4545,653
|
|
20240510,114200,411005695,4550,4550,4550,4550,0
|
|
20240510,114100,411005695,4550,4550,4550,4550,71
|
|
20240510,114000,410682645,4545,4545,4545,4545,338
|
|
20240510,113900,409146435,4545,4550,4550,4545,961
|
|
20240510,113800,404774175,4545,4545,4545,4545,0
|
|
20240510,113700,404774175,4545,4545,4545,4545,0
|
|
20240510,113600,404774175,4545,4545,4545,4545,196
|
|
20240510,113500,403883355,4545,4545,4545,4545,0
|
|
20240510,113400,403883355,4545,4550,4550,4545,1874
|
|
20240510,113300,395356985,4550,4550,4550,4550,13
|
|
20240510,113200,395297835,4550,4550,4550,4550,0
|
|
20240510,113100,395297835,4550,4550,4550,4535,2150
|
|
20240510,113000,385534940,4550,4550,4550,4550,0
|
|
20240510,112900,385534940,4550,4550,4550,4550,0
|
|
20240510,112800,385534940,4550,4550,4550,4550,0
|
|
20240510,112700,385534940,4550,4550,4550,4550,100
|
|
20240510,112600,385079940,4545,4545,4545,4545,0
|
|
20240510,112500,385079940,4545,4545,4545,4545,50
|
|
20240510,112400,384852690,4550,4550,4550,4550,12
|
|
20240510,112300,384798090,4550,4550,4550,4550,51
|
|
20240510,112200,384566040,4545,4545,4545,4545,0
|
|
20240510,112100,384566040,4545,4545,4545,4545,100
|
|
20240510,112000,384111540,4545,4545,4545,4545,4
|
|
20240510,111900,384093360,4550,4550,4550,4550,33
|
|
20240510,111800,383943210,4550,4550,4550,4545,12
|
|
20240510,111700,383888660,4550,4550,4550,4550,1
|
|
20240510,111600,383884110,4550,4550,4550,4550,0
|
|
20240510,111500,383884110,4550,4550,4550,4550,0
|
|
20240510,111400,383884110,4550,4550,4550,4550,0
|
|
20240510,111300,383884110,4550,4550,4550,4550,50
|
|
20240510,111200,383656610,4550,4550,4550,4550,6
|
|
20240510,111100,383629310,4550,4550,4550,4550,0
|
|
20240510,111000,383629310,4550,4550,4550,4550,196
|
|
20240510,110900,382737510,4550,4550,4550,4550,0
|
|
20240510,110800,382737510,4550,4550,4550,4550,0
|
|
20240510,110700,382737510,4550,4550,4550,4540,1069
|
|
20240510,110600,377879115,4550,4545,4555,4545,62
|
|
20240510,110500,377596945,4545,4540,4545,4540,139
|
|
20240510,110400,376965245,4545,4540,4545,4540,215
|
|
20240510,110300,375989140,4535,4540,4550,4535,4565
|
|
20240510,110200,355281670,4540,4540,4540,4540,0
|
|
20240510,110100,355281670,4540,4540,4540,4540,0
|
|
20240510,110000,355281670,4540,4540,4540,4540,0
|
|
20240510,105900,355281670,4540,4540,4540,4540,50
|
|
20240510,105800,355054670,4545,4545,4545,4545,77
|
|
20240510,105700,354704705,4535,4545,4545,4535,10475
|
|
20240510,105600,307139535,4545,4550,4550,4545,501
|
|
20240510,105500,304859990,4545,4550,4550,4545,569
|
|
20240510,105400,302271385,4545,4550,4550,4545,119
|
|
20240510,105300,301730010,4550,4550,4550,4550,0
|
|
20240510,105200,301730010,4550,4550,4550,4550,0
|
|
20240510,105100,301730010,4550,4550,4550,4550,851
|
|
20240510,105000,297857960,4550,4550,4550,4550,0
|
|
20240510,104900,297857960,4550,4550,4550,4550,0
|
|
20240510,104800,297857960,4550,4550,4550,4550,20
|
|
20240510,104700,297766960,4550,4555,4555,4550,463
|
|
20240510,104600,295658330,4555,4560,4560,4555,52
|
|
20240510,104500,295421465,4550,4550,4550,4550,1
|
|
20240510,104400,295416915,4560,4560,4560,4560,332
|
|
20240510,104300,293902995,4550,4550,4550,4550,2
|
|
20240510,104200,293893895,4550,4550,4550,4545,231
|
|
20240510,104100,292842890,4550,4545,4550,4545,306
|
|
20240510,104000,291451720,4550,4550,4550,4550,179
|
|
20240510,103900,290637270,4550,4550,4550,4550,1495
|
|
20240510,103800,283835020,4550,4550,4550,4540,1079
|
|
20240510,103700,278926350,4550,4550,4550,4550,22
|
|
20240510,103600,278826250,4540,4540,4540,4540,0
|
|
20240510,103500,278826250,4540,4540,4540,4540,0
|
|
20240510,103400,278826250,4540,4540,4540,4540,0
|
|
20240510,103300,278826250,4540,4540,4540,4540,115
|
|
20240510,103200,278304150,4540,4540,4540,4540,0
|
|
20240510,103100,278304150,4540,4550,4550,4540,5986
|
|
20240510,103000,251085095,4555,4555,4555,4555,163
|
|
20240510,102900,250342630,4555,4555,4555,4555,0
|
|
20240510,102800,250342630,4555,4555,4555,4555,12
|
|
20240510,102700,250287970,4555,4555,4555,4555,0
|
|
20240510,102600,250287970,4555,4555,4555,4555,0
|
|
20240510,102500,250287970,4555,4555,4555,4555,0
|
|
20240510,102400,250287970,4555,4555,4555,4555,0
|
|
20240510,102300,250287970,4555,4550,4555,4550,1354
|
|
20240510,102200,244126770,4550,4550,4550,4550,0
|
|
20240510,102100,244126770,4550,4555,4555,4550,220
|
|
20240510,102000,243125470,4550,4550,4550,4550,0
|
|
20240510,101900,243125470,4550,4560,4560,4550,3146
|
|
20240510,101800,228810770,4555,4555,4555,4555,52
|
|
20240510,101700,228573910,4560,4560,4560,4560,211
|
|
20240510,101600,227611750,4560,4560,4560,4550,540
|
|
20240510,101500,225149400,4565,4565,4565,4565,2
|
|
20240510,101400,225140270,4550,4560,4560,4550,2381
|
|
20240510,101300,214292190,4565,4565,4565,4565,50
|
|
20240510,101200,214063940,4560,4560,4560,4560,1166
|
|
20240510,101100,208746980,4560,4560,4560,4560,178
|
|
20240510,101000,207935300,4560,4560,4560,4560,509
|
|
20240510,100900,205614260,4560,4560,4560,4560,695
|
|
20240510,100800,202445060,4560,4560,4560,4560,402
|
|
20240510,100700,200611940,4560,4550,4560,4550,3265
|
|
20240510,100600,185734320,4555,4560,4560,4550,6342
|
|
20240510,100500,156839760,4560,4560,4560,4560,0
|
|
20240510,100400,156839760,4560,4565,4565,4560,1228
|
|
20240510,100300,151239525,4570,4570,4570,4570,22
|
|
20240510,100200,151138985,4570,4570,4570,4570,3
|
|
20240510,100100,151125275,4560,4560,4570,4560,1626
|
|
20240510,100000,143710695,4560,4560,4560,4560,27
|
|
20240510,095900,143587575,4560,4560,4560,4560,3
|
|
20240510,095800,143573895,4560,4560,4560,4560,500
|
|
20240510,095700,141293895,4560,4570,4570,4560,3159
|
|
20240510,095600,126886990,4575,4575,4575,4575,0
|
|
20240510,095500,126886990,4575,4575,4575,4575,2
|
|
20240510,095400,126877840,4575,4575,4575,4575,11
|
|
20240510,095300,126827515,4580,4565,4580,4560,743
|
|
20240510,095200,123435815,4565,4565,4565,4565,0
|
|
20240510,095100,123435815,4565,4575,4575,4565,1759
|
|
20240510,095000,115396480,4575,4575,4575,4575,25
|
|
20240510,094900,115282105,4575,4575,4575,4575,0
|
|
20240510,094800,115282105,4575,4575,4575,4575,402
|
|
20240510,094700,113442955,4580,4580,4580,4580,0
|
|
20240510,094600,113442955,4580,4580,4580,4580,0
|
|
20240510,094500,113442955,4580,4580,4585,4580,788
|
|
20240510,094400,109833910,4580,4575,4580,4575,649
|
|
20240510,094300,106862500,4570,4570,4570,4570,203
|
|
20240510,094200,105934790,4570,4570,4570,4570,617
|
|
20240510,094100,103115100,4575,4575,4575,4575,2
|
|
20240510,094000,103105950,4570,4570,4570,4570,862
|
|
20240510,093900,99166610,4555,4575,4575,4555,5807
|
|
20240510,093800,72688690,4575,4575,4575,4575,3
|
|
20240510,093700,72674965,4575,4575,4575,4575,10
|
|
20240510,093600,72629215,4575,4575,4575,4575,1
|
|
20240510,093500,72624640,4575,4575,4575,4575,0
|
|
20240510,093400,72624640,4575,4575,4575,4575,2
|
|
20240510,093300,72615490,4570,4565,4570,4560,769
|
|
20240510,093200,69107885,4565,4565,4565,4560,2270
|
|
20240510,093100,58745740,4555,4555,4555,4555,0
|
|
20240510,093000,58745740,4555,4555,4555,4555,149
|
|
20240510,092900,58067045,4555,4565,4565,4555,102
|
|
20240510,092800,57602415,4555,4565,4565,4555,4305
|
|
20240510,092700,37974590,4565,4565,4565,4565,43
|
|
20240510,092600,37778295,4565,4565,4565,4565,100
|
|
20240510,092500,37321795,4560,4560,4560,4560,0
|
|
20240510,092400,37321795,4560,4565,4565,4560,468
|
|
20240510,092300,35185565,4570,4575,4575,4570,1434
|
|
20240510,092200,28631530,4580,4580,4580,4580,49
|
|
20240510,092100,28407110,4580,4580,4580,4580,1
|
|
20240510,092000,28402530,4590,4590,4590,4590,6
|
|
20240510,091900,28374990,4590,4590,4590,4590,1
|
|
20240510,091800,28370400,4590,4590,4590,4590,1
|
|
20240510,091700,28365810,4585,4590,4590,4585,111
|
|
20240510,091600,27856375,4590,4590,4590,4590,0
|
|
20240510,091500,27856375,4590,4590,4590,4590,0
|
|
20240510,091400,27856375,4590,4585,4590,4585,10
|
|
20240510,091300,27810490,4590,4590,4590,4590,2
|
|
20240510,091200,27801310,4585,4585,4585,4585,1
|
|
20240510,091100,27796725,4590,4585,4590,4585,2
|
|
20240510,091000,27787550,4585,4580,4585,4580,319
|
|
20240510,090900,26325525,4580,4580,4580,4580,195
|
|
20240510,090800,25432425,4580,4570,4580,4570,2
|
|
20240510,090700,25423275,4570,4560,4570,4560,42
|
|
20240510,090600,25231725,4570,4570,4570,4570,372
|
|
20240510,090500,23531685,4560,4570,4570,4560,1083
|
|
20240510,090400,18587715,4555,4560,4560,4555,366
|
|
20240510,090300,16919585,4555,4570,4570,4555,1398
|
|
20240510,090200,10549400,4555,4570,4570,4545,1125
|
|
20240510,090100,5429160,4570,4570,4570,4570,1
|
|
20240510,090000,5424590,4570,4570,4570,4570,1172
|