597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185400,1909261680,3455,3455,3455,3455,13180
|
|
20240510,185300,1909261680,3455,3455,3455,3455,0
|
|
20240510,185200,1909261680,3455,3455,3455,3455,0
|
|
20240510,185100,1909261680,3455,3455,3455,3455,0
|
|
20240510,185000,1909261680,3455,3455,3455,3455,0
|
|
20240510,184900,1909261680,3455,3455,3455,3455,0
|
|
20240510,184800,1909261680,3455,3455,3455,3455,0
|
|
20240510,184700,1909261680,3455,3455,3455,3455,0
|
|
20240510,184600,1909261680,3455,3455,3455,3455,0
|
|
20240510,184500,1909261680,3455,3455,3455,3455,0
|
|
20240510,184400,1909261680,3455,3455,3455,3455,0
|
|
20240510,184300,1909261680,3455,3455,3455,3455,0
|
|
20240510,184200,1909261680,3455,3455,3455,3455,0
|
|
20240510,184100,1909261680,3455,3455,3455,3455,0
|
|
20240510,184000,1909261680,3455,3455,3455,3455,0
|
|
20240510,183900,1909261680,3455,3455,3455,3455,0
|
|
20240510,183800,1909261680,3455,3455,3455,3455,0
|
|
20240510,183700,1909261680,3455,3455,3455,3455,0
|
|
20240510,183600,1909261680,3455,3455,3455,3455,0
|
|
20240510,183500,1909261680,3455,3455,3455,3455,0
|
|
20240510,183400,1909261680,3455,3455,3455,3455,0
|
|
20240510,183300,1909261680,3455,3455,3455,3455,0
|
|
20240510,183200,1909261680,3455,3455,3455,3455,0
|
|
20240510,183100,1909261680,3455,3455,3455,3455,0
|
|
20240510,183000,1909261680,3455,3455,3455,3455,0
|
|
20240510,182900,1909261680,3455,3455,3455,3455,0
|
|
20240510,182800,1909261680,3455,3455,3455,3455,0
|
|
20240510,182700,1909261680,3455,3455,3455,3455,0
|
|
20240510,182600,1909261680,3455,3455,3455,3455,0
|
|
20240510,182500,1909261680,3455,3455,3455,3455,0
|
|
20240510,182400,1909261680,3455,3455,3455,3455,13180
|
|
20240510,182300,1909261680,3455,3455,3455,3455,0
|
|
20240510,182200,1909261680,3455,3455,3455,3455,0
|
|
20240510,182100,1909261680,3455,3455,3455,3455,0
|
|
20240510,182000,1909261680,3455,3455,3455,3455,0
|
|
20240510,181900,1909261680,3455,3455,3455,3455,0
|
|
20240510,181800,1909261680,3455,3455,3455,3455,0
|
|
20240510,181700,1909261680,3455,3455,3455,3455,0
|
|
20240510,181600,1909261680,3455,3455,3455,3455,0
|
|
20240510,181500,1909261680,3455,3455,3455,3455,0
|
|
20240510,181400,1909261680,3455,3455,3455,3455,0
|
|
20240510,181300,1909261680,3455,3455,3455,3455,0
|
|
20240510,181200,1909261680,3455,3455,3455,3455,0
|
|
20240510,181100,1909261680,3455,3455,3455,3455,0
|
|
20240510,181000,1909261680,3455,3455,3455,3455,0
|
|
20240510,180900,1909261680,3455,3455,3455,3455,0
|
|
20240510,180800,1909261680,3455,3455,3455,3455,0
|
|
20240510,180700,1909261680,3455,3455,3455,3455,0
|
|
20240510,180600,1909261680,3455,3455,3455,3455,0
|
|
20240510,180500,1909261680,3455,3455,3455,3455,0
|
|
20240510,180400,1909261680,3455,3455,3455,3455,0
|
|
20240510,180300,1909261680,3455,3455,3455,3455,0
|
|
20240510,180200,1909261680,3455,3455,3455,3455,0
|
|
20240510,180100,1909261680,3455,3455,3455,3455,0
|
|
20240510,180000,1909261680,3455,3455,3455,3455,0
|
|
20240510,175900,1909261680,3455,3455,3455,3455,0
|
|
20240510,175800,1909261680,3455,3455,3455,3455,0
|
|
20240510,175700,1909261680,3455,3455,3455,3455,0
|
|
20240510,175600,1909261680,3455,3455,3455,3455,0
|
|
20240510,175500,1909261680,3455,3455,3455,3455,0
|
|
20240510,175400,1909261680,3455,3455,3455,3455,13180
|
|
20240510,175300,1909261680,3455,3455,3455,3455,0
|
|
20240510,175200,1909261680,3455,3455,3455,3455,0
|
|
20240510,175100,1909261680,3455,3455,3455,3455,0
|
|
20240510,175000,1909261680,3455,3455,3455,3455,0
|
|
20240510,174900,1909261680,3455,3455,3455,3455,0
|
|
20240510,174800,1909261680,3455,3455,3455,3455,0
|
|
20240510,174700,1909261680,3455,3455,3455,3455,0
|
|
20240510,174600,1909261680,3455,3455,3455,3455,0
|
|
20240510,174500,1909261680,3455,3455,3455,3455,0
|
|
20240510,174400,1909261680,3455,3455,3455,3455,0
|
|
20240510,174300,1909261680,3455,3455,3455,3455,0
|
|
20240510,174200,1909261680,3455,3455,3455,3455,0
|
|
20240510,174100,1909261680,3455,3455,3455,3455,0
|
|
20240510,174000,1909261680,3455,3455,3455,3455,0
|
|
20240510,173900,1909261680,3455,3455,3455,3455,0
|
|
20240510,173800,1909261680,3455,3455,3455,3455,0
|
|
20240510,173700,1909261680,3455,3455,3455,3455,0
|
|
20240510,173600,1909261680,3455,3455,3455,3455,0
|
|
20240510,173500,1909261680,3455,3455,3455,3455,0
|
|
20240510,173400,1909261680,3455,3455,3455,3455,0
|
|
20240510,173300,1909261680,3455,3455,3455,3455,0
|
|
20240510,173200,1909261680,3455,3455,3455,3455,0
|
|
20240510,173100,1909261680,3455,3455,3455,3455,0
|
|
20240510,173000,1909261680,3455,3455,3455,3455,0
|
|
20240510,172900,1909261680,3455,3455,3455,3455,0
|
|
20240510,172800,1909261680,3455,3455,3455,3455,0
|
|
20240510,172700,1909261680,3455,3455,3455,3455,0
|
|
20240510,172600,1909261680,3455,3455,3455,3455,0
|
|
20240510,172500,1909261680,3455,3455,3455,3455,0
|
|
20240510,172400,1909261680,3455,3455,3455,3455,13180
|
|
20240510,172300,1909261680,3455,3455,3455,3455,0
|
|
20240510,172200,1909261680,3455,3455,3455,3455,0
|
|
20240510,172100,1909261680,3455,3455,3455,3455,0
|
|
20240510,172000,1909261680,3455,3455,3455,3455,0
|
|
20240510,171900,1909261680,3455,3455,3455,3455,0
|
|
20240510,171800,1909261680,3455,3455,3455,3455,0
|
|
20240510,171700,1909261680,3455,3455,3455,3455,0
|
|
20240510,171600,1909261680,3455,3455,3455,3455,0
|
|
20240510,171500,1909261680,3455,3455,3455,3455,0
|
|
20240510,171400,1909261680,3455,3455,3455,3455,0
|
|
20240510,171300,1909261680,3455,3455,3455,3455,0
|
|
20240510,171200,1909261680,3455,3455,3455,3455,0
|
|
20240510,171100,1909261680,3455,3455,3455,3455,0
|
|
20240510,171000,1909261680,3455,3455,3455,3455,0
|
|
20240510,170900,1909261680,3455,3455,3455,3455,0
|
|
20240510,170800,1909261680,3455,3455,3455,3455,0
|
|
20240510,170700,1909261680,3455,3455,3455,3455,0
|
|
20240510,170600,1909261680,3455,3455,3455,3455,0
|
|
20240510,170500,1909261680,3455,3455,3455,3455,0
|
|
20240510,170400,1909261680,3455,3455,3455,3455,0
|
|
20240510,170300,1909261680,3455,3455,3455,3455,0
|
|
20240510,170200,1909261680,3455,3455,3455,3455,0
|
|
20240510,170100,1909261680,3455,3455,3455,3455,0
|
|
20240510,170000,1909261680,3455,3455,3455,3455,0
|
|
20240510,165900,1909261680,3455,3455,3455,3455,0
|
|
20240510,165800,1909261680,3455,3455,3455,3455,0
|
|
20240510,165700,1909261680,3455,3455,3455,3455,0
|
|
20240510,165600,1909261680,3455,3455,3455,3455,0
|
|
20240510,165500,1909261680,3455,3455,3455,3455,0
|
|
20240510,165400,1909261680,3455,3455,3455,3455,13180
|
|
20240510,165300,1909261680,3455,3455,3455,3455,0
|
|
20240510,165200,1909261680,3455,3455,3455,3455,0
|
|
20240510,165100,1909261680,3455,3455,3455,3455,0
|
|
20240510,165000,1909261680,3455,3455,3455,3455,0
|
|
20240510,164900,1909261680,3455,3455,3455,3455,0
|
|
20240510,164800,1909261680,3455,3455,3455,3455,0
|
|
20240510,164700,1909261680,3455,3455,3455,3455,0
|
|
20240510,164600,1909261680,3455,3455,3455,3455,0
|
|
20240510,164500,1909261680,3455,3455,3455,3455,0
|
|
20240510,164400,1909261680,3455,3455,3455,3455,0
|
|
20240510,164300,1909261680,3455,3455,3455,3455,0
|
|
20240510,164200,1909261680,3455,3455,3455,3455,0
|
|
20240510,164100,1909261680,3455,3455,3455,3455,0
|
|
20240510,164000,1909261680,3455,3455,3455,3455,0
|
|
20240510,163900,1909261680,3455,3455,3455,3455,0
|
|
20240510,163800,1909261680,3455,3455,3455,3455,0
|
|
20240510,163700,1909261680,3455,3455,3455,3455,0
|
|
20240510,163600,1909261680,3455,3455,3455,3455,0
|
|
20240510,163500,1909261680,3455,3455,3455,3455,0
|
|
20240510,163400,1909261680,3455,3455,3455,3455,0
|
|
20240510,163300,1909261680,3455,3455,3455,3455,0
|
|
20240510,163200,1909261680,3455,3455,3455,3455,0
|
|
20240510,163100,1909261680,3455,3455,3455,3455,0
|
|
20240510,163000,1909261680,3455,3455,3455,3455,0
|
|
20240510,162900,1909261680,3455,3455,3455,3455,0
|
|
20240510,162800,1909261680,3455,3455,3455,3455,0
|
|
20240510,162700,1909261680,3455,3455,3455,3455,0
|
|
20240510,162600,1909261680,3455,3455,3455,3455,0
|
|
20240510,162500,1909261680,3455,3455,3455,3455,0
|
|
20240510,162400,1909261680,3455,3455,3455,3455,13180
|
|
20240510,162300,1909261680,3455,3455,3455,3455,0
|
|
20240510,162200,1909261680,3455,3455,3455,3455,0
|
|
20240510,162100,1909261680,3455,3455,3455,3455,0
|
|
20240510,162000,1909261680,3455,3455,3455,3455,0
|
|
20240510,161900,1909261680,3455,3455,3455,3455,0
|
|
20240510,161800,1909261680,3455,3455,3455,3455,0
|
|
20240510,161700,1909261680,3455,3455,3455,3455,0
|
|
20240510,161600,1909261680,3455,3455,3455,3455,0
|
|
20240510,161500,1909261680,3455,3455,3455,3455,0
|
|
20240510,161400,1909261680,3455,3455,3455,3455,0
|
|
20240510,161300,1909261680,3455,3455,3455,3455,0
|
|
20240510,161200,1909261680,3455,3455,3455,3455,0
|
|
20240510,161100,1909261680,3455,3455,3455,3455,0
|
|
20240510,161000,1909261680,3455,3455,3455,3455,0
|
|
20240510,160900,1909261680,3455,3455,3455,3455,0
|
|
20240510,160800,1909261680,3455,3455,3455,3455,0
|
|
20240510,160700,1909261680,3455,3455,3455,3455,0
|
|
20240510,160600,1909261680,3455,3455,3455,3455,0
|
|
20240510,160500,1909261680,3455,3455,3455,3455,0
|
|
20240510,160400,1909261680,3455,3455,3455,3455,0
|
|
20240510,160300,1909261680,3455,3455,3455,3455,0
|
|
20240510,160200,1909261680,3455,3455,3455,3455,0
|
|
20240510,160100,1909261680,3455,3455,3455,3455,0
|
|
20240510,160000,1909261680,3455,3455,3455,3455,0
|
|
20240510,155900,1909261680,3455,3455,3455,3455,0
|
|
20240510,155800,1909261680,3455,3455,3455,3455,0
|
|
20240510,155700,1909261680,3455,3455,3455,3455,0
|
|
20240510,155600,1909261680,3455,3455,3455,3455,0
|
|
20240510,155500,1909261680,3455,3455,3455,3455,0
|
|
20240510,155400,1909261680,3455,3455,3455,3455,13180
|
|
20240510,155300,1909261680,3455,3455,3455,3455,0
|
|
20240510,155200,1909261680,3455,3455,3455,3455,0
|
|
20240510,155100,1909261680,3455,3455,3455,3455,0
|
|
20240510,155000,1909261680,3455,3455,3455,3455,0
|
|
20240510,154900,1909261680,3455,3455,3455,3455,0
|
|
20240510,154800,1909261680,3455,3455,3455,3455,0
|
|
20240510,154700,1909261680,3455,3455,3455,3455,0
|
|
20240510,154600,1909261680,3455,3455,3455,3455,0
|
|
20240510,154500,1909261680,3455,3455,3455,3455,0
|
|
20240510,154400,1909261680,3455,3455,3455,3455,0
|
|
20240510,154300,1909261680,3455,3455,3455,3455,0
|
|
20240510,154200,1909261680,3455,3455,3455,3455,0
|
|
20240510,154100,1909261680,3455,3455,3455,3455,0
|
|
20240510,154000,1909261680,3455,3455,3455,3455,0
|
|
20240510,153900,1909261680,3455,3455,3455,3455,0
|
|
20240510,153800,1909261680,3455,3455,3455,3455,0
|
|
20240510,153700,1909261680,3455,3455,3455,3455,0
|
|
20240510,153600,1909261680,3455,3455,3455,3455,0
|
|
20240510,153500,1909261680,3455,3455,3455,3455,0
|
|
20240510,153400,1909261680,3455,3455,3455,3455,0
|
|
20240510,153300,1909261680,3455,3455,3455,3455,0
|
|
20240510,153200,1909261680,3455,3455,3455,3455,0
|
|
20240510,153100,1909261680,3455,3455,3455,3455,0
|
|
20240510,153000,1909261680,3455,3455,3455,3455,13180
|
|
20240510,152900,1863724780,3440,3440,3440,3440,0
|
|
20240510,152800,1863724780,3440,3440,3440,3440,0
|
|
20240510,152700,1863724780,3440,3440,3440,3440,0
|
|
20240510,152600,1863724780,3440,3440,3440,3440,0
|
|
20240510,152500,1863724780,3440,3440,3440,3440,0
|
|
20240510,152400,1863724780,3440,3440,3440,3440,0
|
|
20240510,152300,1863724780,3440,3440,3440,3440,0
|
|
20240510,152200,1863724780,3440,3440,3440,3440,0
|
|
20240510,152100,1863724780,3440,3440,3440,3440,0
|
|
20240510,152000,1863724780,3440,3440,3440,3440,0
|
|
20240510,151900,1863724780,3440,3450,3450,3435,9369
|
|
20240510,151800,1831503605,3450,3450,3450,3445,731
|
|
20240510,151700,1828984485,3450,3445,3450,3445,3443
|
|
20240510,151600,1817120160,3445,3440,3445,3440,2302
|
|
20240510,151500,1809200680,3440,3445,3450,3440,1303
|
|
20240510,151400,1804712185,3450,3450,3450,3445,2117
|
|
20240510,151300,1797418505,3445,3450,3450,3445,789
|
|
20240510,151200,1794697010,3455,3455,3455,3455,103
|
|
20240510,151100,1794341145,3445,3455,3455,3445,1678
|
|
20240510,151000,1788560425,3455,3450,3455,3445,1533
|
|
20240510,150900,1783277545,3450,3450,3450,3445,102
|
|
20240510,150800,1782925650,3445,3450,3450,3445,183
|
|
20240510,150700,1782295060,3450,3450,3450,3450,400
|
|
20240510,150600,1780915060,3450,3445,3450,3440,5070
|
|
20240510,150500,1763449040,3450,3450,3450,3450,300
|
|
20240510,150400,1762414040,3450,3450,3450,3450,66
|
|
20240510,150300,1762186340,3450,3445,3450,3445,193
|
|
20240510,150200,1761520990,3450,3445,3450,3445,4006
|
|
20240510,150100,1747720315,3450,3450,3450,3450,1935
|
|
20240510,150000,1741044565,3450,3455,3455,3450,900
|
|
20240510,145900,1737937565,3455,3455,3455,3455,1667
|
|
20240510,145800,1732178080,3455,3455,3455,3455,708
|
|
20240510,145700,1729731940,3455,3460,3460,3455,118
|
|
20240510,145600,1729324240,3460,3460,3460,3460,816
|
|
20240510,145500,1726500880,3460,3460,3465,3455,1391
|
|
20240510,145400,1721691450,3460,3460,3465,3460,10478
|
|
20240510,145300,1685400350,3460,3460,3460,3460,468
|
|
20240510,145200,1683781070,3460,3450,3465,3450,4007
|
|
20240510,145100,1669920530,3450,3445,3450,3445,3582
|
|
20240510,145000,1657573985,3450,3450,3450,3450,0
|
|
20240510,144900,1657573985,3450,3445,3450,3445,2986
|
|
20240510,144800,1647286945,3450,3450,3450,3450,6
|
|
20240510,144700,1647266245,3450,3450,3450,3450,0
|
|
20240510,144600,1647266245,3450,3450,3450,3450,1197
|
|
20240510,144500,1643136595,3450,3450,3450,3450,511
|
|
20240510,144400,1641373645,3450,3450,3450,3450,84
|
|
20240510,144300,1641083845,3450,3450,3450,3450,200
|
|
20240510,144200,1640393845,3450,3450,3450,3450,184
|
|
20240510,144100,1639759045,3450,3450,3450,3450,130
|
|
20240510,144000,1639310545,3445,3455,3455,3445,2098
|
|
20240510,143900,1632071940,3455,3450,3455,3450,251
|
|
20240510,143800,1631205735,3455,3455,3455,3455,1004
|
|
20240510,143700,1627736915,3450,3450,3450,3450,200
|
|
20240510,143600,1627046915,3450,3450,3455,3450,1009
|
|
20240510,143500,1623565835,3455,3445,3455,3445,1403
|
|
20240510,143400,1618722470,3445,3460,3465,3440,20642
|
|
20240510,143300,1547303435,3455,3435,3460,3435,79106
|
|
20240510,143200,1273861415,3435,3440,3440,3435,312
|
|
20240510,143100,1272789645,3440,3440,3440,3440,12
|
|
20240510,143000,1272748365,3440,3435,3440,3435,31
|
|
20240510,142900,1272641875,3440,3440,3440,3440,1000
|
|
20240510,142800,1269201875,3440,3440,3440,3440,16
|
|
20240510,142700,1269146835,3435,3435,3435,3435,851
|
|
20240510,142600,1266223650,3440,3440,3440,3440,0
|
|
20240510,142500,1266223650,3440,3440,3440,3440,0
|
|
20240510,142400,1266223650,3440,3440,3440,3440,6
|
|
20240510,142300,1266203010,3435,3435,3435,3435,696
|
|
20240510,142200,1263812250,3435,3435,3435,3435,0
|
|
20240510,142100,1263812250,3435,3435,3435,3435,2500
|
|
20240510,142000,1255224750,3430,3440,3440,3430,970
|
|
20240510,141900,1251893595,3440,3440,3440,3440,0
|
|
20240510,141800,1251893595,3440,3435,3440,3435,3502
|
|
20240510,141700,1239864215,3440,3440,3440,3440,0
|
|
20240510,141600,1239864215,3440,3435,3440,3430,1068
|
|
20240510,141500,1236196415,3440,3440,3440,3440,15
|
|
20240510,141400,1236144815,3435,3435,3435,3435,1227
|
|
20240510,141300,1231930070,3435,3435,3435,3435,1
|
|
20240510,141200,1231926635,3435,3430,3435,3430,1596
|
|
20240510,141100,1226446875,3430,3430,3430,3430,1
|
|
20240510,141000,1226443445,3430,3435,3435,3430,881
|
|
20240510,140900,1223417545,3435,3440,3440,3435,221
|
|
20240510,140800,1222658405,3435,3435,3435,3435,150
|
|
20240510,140700,1222143155,3435,3435,3435,3435,300
|
|
20240510,140600,1221112655,3440,3440,3440,3440,1105
|
|
20240510,140500,1217311455,3440,3440,3440,3440,0
|
|
20240510,140400,1217311455,3440,3440,3440,3440,60
|
|
20240510,140300,1217105055,3440,3435,3440,3435,70
|
|
20240510,140200,1216864560,3435,3435,3435,3435,87
|
|
20240510,140100,1216565715,3435,3435,3435,3435,12
|
|
20240510,140000,1216524495,3430,3435,3435,3430,433
|
|
20240510,135900,1215037640,3435,3435,3435,3435,2032
|
|
20240510,135800,1208057720,3435,3435,3435,3435,281
|
|
20240510,135700,1207092485,3435,3425,3435,3425,6072
|
|
20240510,135600,1186266475,3425,3425,3425,3425,0
|
|
20240510,135500,1186266475,3425,3430,3430,3425,550
|
|
20240510,135400,1184382475,3430,3430,3430,3430,4
|
|
20240510,135300,1184368755,3430,3425,3430,3425,506
|
|
20240510,135200,1182635675,3425,3425,3425,3425,10
|
|
20240510,135100,1182601425,3425,3425,3425,3425,960
|
|
20240510,135000,1179313425,3430,3430,3430,3430,900
|
|
20240510,134900,1176226425,3430,3430,3430,3430,10
|
|
20240510,134800,1176192125,3430,3430,3430,3430,0
|
|
20240510,134700,1176192125,3430,3430,3430,3430,10
|
|
20240510,134600,1176157825,3425,3425,3425,3425,702
|
|
20240510,134500,1173753475,3425,3425,3425,3425,100
|
|
20240510,134400,1173410975,3425,3425,3425,3425,3
|
|
20240510,134300,1173400700,3425,3425,3425,3425,0
|
|
20240510,134200,1173400700,3425,3425,3425,3425,0
|
|
20240510,134100,1173400700,3425,3425,3425,3425,3058
|
|
20240510,134000,1162927050,3430,3430,3430,3430,320
|
|
20240510,133900,1161829450,3430,3430,3430,3430,0
|
|
20240510,133800,1161829450,3430,3430,3430,3430,9
|
|
20240510,133700,1161798580,3425,3425,3430,3425,500
|
|
20240510,133600,1160085580,3430,3425,3430,3425,821
|
|
20240510,133500,1157272050,3430,3430,3430,3430,1
|
|
20240510,133400,1157268620,3430,3430,3430,3430,0
|
|
20240510,133300,1157268620,3430,3430,3430,3430,100
|
|
20240510,133200,1156925620,3425,3425,3425,3425,0
|
|
20240510,133100,1156925620,3425,3425,3425,3425,248
|
|
20240510,133000,1156076220,3425,3425,3425,3425,50
|
|
20240510,132900,1155904970,3425,3425,3425,3425,0
|
|
20240510,132800,1155904970,3425,3425,3425,3425,0
|
|
20240510,132700,1155904970,3425,3425,3425,3425,0
|
|
20240510,132600,1155904970,3425,3425,3425,3425,2570
|
|
20240510,132500,1147102720,3425,3425,3425,3425,26
|
|
20240510,132400,1147013670,3420,3425,3425,3420,53
|
|
20240510,132300,1146832160,3425,3425,3425,3425,0
|
|
20240510,132200,1146832160,3425,3425,3425,3425,732
|
|
20240510,132100,1144325060,3430,3430,3430,3430,268
|
|
20240510,132000,1143405820,3430,3430,3430,3430,10
|
|
20240510,131900,1143371520,3430,3430,3430,3430,50
|
|
20240510,131800,1143200020,3430,3430,3430,3430,0
|
|
20240510,131700,1143200020,3430,3430,3430,3430,740
|
|
20240510,131600,1140661820,3430,3430,3430,3430,0
|
|
20240510,131500,1140661820,3430,3430,3430,3430,0
|
|
20240510,131400,1140661820,3430,3430,3430,3430,39
|
|
20240510,131300,1140528050,3425,3425,3425,3425,0
|
|
20240510,131200,1140528050,3425,3425,3425,3425,92
|
|
20240510,131100,1140212950,3425,3420,3425,3420,819
|
|
20240510,131000,1137409500,3425,3425,3425,3425,1000
|
|
20240510,130900,1133984500,3425,3425,3425,3425,1004
|
|
20240510,130800,1130545800,3430,3430,3430,3430,95
|
|
20240510,130700,1130219950,3415,3425,3425,3415,2127
|
|
20240510,130600,1122950515,3425,3425,3425,3425,992
|
|
20240510,130500,1119552915,3425,3425,3425,3425,8
|
|
20240510,130400,1119525515,3420,3425,3425,3420,600
|
|
20240510,130300,1117471565,3430,3430,3430,3430,370
|
|
20240510,130200,1116202465,3430,3425,3430,3425,610
|
|
20240510,130100,1114110215,3425,3430,3430,3425,1100
|
|
20240510,130000,1110342215,3425,3425,3425,3425,1
|
|
20240510,125900,1110338790,3430,3435,3435,3430,73
|
|
20240510,125800,1110088285,3435,3435,3435,3435,0
|
|
20240510,125700,1110088285,3435,3420,3435,3415,5355
|
|
20240510,125600,1091727050,3420,3420,3420,3420,4412
|
|
20240510,125500,1076638010,3420,3420,3420,3420,0
|
|
20240510,125400,1076638010,3420,3420,3420,3420,0
|
|
20240510,125300,1076638010,3420,3425,3425,3420,2132
|
|
20240510,125200,1069346520,3425,3425,3425,3425,1017
|
|
20240510,125100,1065863295,3420,3420,3420,3420,300
|
|
20240510,125000,1064837295,3430,3430,3430,3430,0
|
|
20240510,124900,1064837295,3430,3430,3430,3430,0
|
|
20240510,124800,1064837295,3430,3430,3430,3430,30
|
|
20240510,124700,1064734395,3430,3430,3430,3430,0
|
|
20240510,124600,1064734395,3430,3430,3430,3430,30
|
|
20240510,124500,1064631495,3430,3430,3430,3425,53
|
|
20240510,124400,1064449820,3425,3420,3430,3420,602
|
|
20240510,124300,1062389470,3420,3425,3425,3420,1583
|
|
20240510,124200,1056975595,3425,3425,3425,3425,0
|
|
20240510,124100,1056975595,3425,3425,3425,3425,0
|
|
20240510,124000,1056975595,3425,3425,3425,3425,0
|
|
20240510,123900,1056975595,3425,3430,3430,3425,535
|
|
20240510,123800,1055141545,3430,3425,3430,3425,636
|
|
20240510,123700,1052961740,3430,3430,3430,3430,0
|
|
20240510,123600,1052961740,3430,3430,3430,3430,0
|
|
20240510,123500,1052961740,3430,3420,3430,3420,417
|
|
20240510,123400,1051531880,3430,3430,3430,3420,2956
|
|
20240510,123300,1041411460,3420,3425,3425,3420,11414
|
|
20240510,123200,1002319905,3430,3430,3430,3430,2046
|
|
20240510,123100,995302125,3425,3430,3430,3425,351
|
|
20240510,123000,994099650,3430,3430,3430,3430,100
|
|
20240510,122900,993756650,3430,3430,3430,3430,50
|
|
20240510,122800,993585150,3430,3430,3435,3430,4
|
|
20240510,122700,993571425,3430,3435,3435,3430,165
|
|
20240510,122600,993005470,3435,3435,3435,3435,145
|
|
20240510,122500,992507395,3435,3435,3435,3435,30
|
|
20240510,122400,992404345,3435,3435,3435,3435,0
|
|
20240510,122300,992404345,3435,3430,3435,3425,2628
|
|
20240510,122200,983390345,3430,3430,3430,3430,3
|
|
20240510,122100,983380055,3435,3435,3435,3435,0
|
|
20240510,122000,983380055,3435,3425,3435,3425,3119
|
|
20240510,121900,972697460,3425,3430,3430,3425,1415
|
|
20240510,121800,967844565,3430,3430,3430,3430,0
|
|
20240510,121700,967844565,3430,3430,3430,3430,0
|
|
20240510,121600,967844565,3430,3430,3430,3430,0
|
|
20240510,121500,967844565,3430,3430,3430,3430,0
|
|
20240510,121400,967844565,3430,3430,3430,3430,100
|
|
20240510,121300,967501565,3435,3435,3435,3435,0
|
|
20240510,121200,967501565,3435,3435,3435,3435,264
|
|
20240510,121100,966594725,3430,3430,3430,3430,52
|
|
20240510,121000,966416365,3435,3435,3435,3435,0
|
|
20240510,120900,966416365,3435,3435,3435,3435,463
|
|
20240510,120800,964825960,3435,3430,3435,3430,997
|
|
20240510,120700,961402265,3435,3430,3435,3430,400
|
|
20240510,120600,960029765,3430,3430,3430,3430,4500
|
|
20240510,120500,944594765,3430,3430,3430,3430,0
|
|
20240510,120400,944594765,3430,3430,3430,3430,0
|
|
20240510,120300,944594765,3430,3430,3430,3430,474
|
|
20240510,120200,942968945,3435,3435,3435,3435,0
|
|
20240510,120100,942968945,3435,3430,3435,3430,150
|
|
20240510,120000,942454195,3430,3435,3435,3430,688
|
|
20240510,115900,940091315,3430,3430,3430,3430,0
|
|
20240510,115800,940091315,3430,3430,3430,3430,100
|
|
20240510,115700,939748315,3435,3435,3435,3435,50
|
|
20240510,115600,939576565,3430,3430,3430,3430,1
|
|
20240510,115500,939573135,3430,3430,3430,3430,1004
|
|
20240510,115400,936129415,3430,3430,3430,3430,6000
|
|
20240510,115300,915549415,3430,3435,3435,3430,2759
|
|
20240510,115200,906075790,3435,3435,3435,3435,1000
|
|
20240510,115100,902640790,3440,3440,3440,3440,0
|
|
20240510,115000,902640790,3440,3440,3440,3440,288
|
|
20240510,114900,901650070,3440,3440,3440,3440,0
|
|
20240510,114800,901650070,3440,3440,3440,3440,1
|
|
20240510,114700,901646630,3435,3435,3435,3435,50
|
|
20240510,114600,901474880,3435,3435,3435,3435,0
|
|
20240510,114500,901474880,3435,3435,3435,3435,1000
|
|
20240510,114400,898039880,3435,3435,3435,3435,0
|
|
20240510,114300,898039880,3435,3435,3435,3435,1289
|
|
20240510,114200,893612165,3435,3435,3435,3435,0
|
|
20240510,114100,893612165,3435,3435,3435,3435,3
|
|
20240510,114000,893601860,3435,3440,3440,3435,71
|
|
20240510,113900,893357670,3440,3440,3440,3440,0
|
|
20240510,113800,893357670,3440,3440,3440,3440,1
|
|
20240510,113700,893354230,3435,3435,3435,3435,892
|
|
20240510,113600,890290210,3440,3445,3445,3440,504
|
|
20240510,113500,888556435,3445,3445,3445,3445,0
|
|
20240510,113400,888556435,3445,3450,3450,3445,1259
|
|
20240510,113300,884213385,3450,3445,3450,3445,57
|
|
20240510,113200,884017010,3445,3445,3445,3445,207
|
|
20240510,113100,883303895,3445,3445,3445,3445,500
|
|
20240510,113000,881581395,3440,3440,3440,3440,0
|
|
20240510,112900,881581395,3440,3440,3440,3440,0
|
|
20240510,112800,881581395,3440,3440,3440,3440,561
|
|
20240510,112700,879651555,3440,3435,3440,3435,483
|
|
20240510,112600,877991505,3435,3435,3435,3435,510
|
|
20240510,112500,876239655,3440,3440,3440,3440,17
|
|
20240510,112400,876181175,3440,3440,3440,3440,24
|
|
20240510,112300,876098615,3440,3440,3440,3435,318
|
|
20240510,112200,875006195,3440,3440,3440,3440,1243
|
|
20240510,112100,870730275,3440,3440,3440,3440,59
|
|
20240510,112000,870527315,3445,3445,3445,3445,100
|
|
20240510,111900,870182815,3445,3445,3445,3445,248
|
|
20240510,111800,869328455,3445,3445,3445,3445,300
|
|
20240510,111700,868294955,3445,3440,3445,3440,1049
|
|
20240510,111600,864686385,3440,3445,3445,3440,1002
|
|
20240510,111500,861237315,3445,3445,3445,3445,6
|
|
20240510,111400,861216645,3440,3440,3440,3440,1001
|
|
20240510,111300,857773205,3440,3440,3440,3440,555
|
|
20240510,111200,855864005,3440,3440,3440,3440,1136
|
|
20240510,111100,851956165,3440,3440,3440,3440,1566
|
|
20240510,111000,846569125,3445,3445,3445,3445,33
|
|
20240510,110900,846455440,3445,3440,3445,3440,253
|
|
20240510,110800,845584870,3440,3440,3440,3440,2070
|
|
20240510,110700,838464070,3440,3440,3440,3440,1
|
|
20240510,110600,838460630,3440,3440,3440,3440,0
|
|
20240510,110500,838460630,3440,3440,3440,3440,251
|
|
20240510,110400,837597190,3435,3445,3445,3435,104
|
|
20240510,110300,837239920,3435,3435,3435,3435,306
|
|
20240510,110200,836188810,3435,3435,3435,3435,2984
|
|
20240510,110100,825938770,3440,3440,3445,3440,18
|
|
20240510,110000,825876840,3435,3435,3435,3435,0
|
|
20240510,105900,825876840,3435,3435,3435,3435,1947
|
|
20240510,105800,819188895,3435,3435,3435,3435,150
|
|
20240510,105700,818673645,3445,3435,3445,3435,393
|
|
20240510,105600,817323670,3435,3440,3440,3435,2224
|
|
20240510,105500,809674375,3445,3445,3445,3445,1
|
|
20240510,105400,809670930,3445,3440,3445,3440,402
|
|
20240510,105300,808288040,3445,3445,3445,3445,70
|
|
20240510,105200,808046890,3445,3445,3445,3440,631
|
|
20240510,105100,805873100,3440,3440,3440,3440,100
|
|
20240510,105000,805529100,3445,3445,3445,3445,51
|
|
20240510,104900,805353405,3445,3440,3445,3440,3425
|
|
20240510,104800,793554285,3440,3440,3440,3440,1000
|
|
20240510,104700,790114285,3445,3445,3445,3445,900
|
|
20240510,104600,787013785,3445,3445,3445,3445,0
|
|
20240510,104500,787013785,3445,3445,3445,3445,3
|
|
20240510,104400,787003450,3440,3440,3440,3440,0
|
|
20240510,104300,787003450,3440,3440,3440,3440,4
|
|
20240510,104200,786989690,3440,3445,3445,3440,205
|
|
20240510,104100,786284465,3445,3445,3445,3445,903
|
|
20240510,104000,783173630,3445,3445,3445,3445,25
|
|
20240510,103900,783087505,3445,3445,3445,3445,0
|
|
20240510,103800,783087505,3445,3445,3445,3445,55
|
|
20240510,103700,782898030,3445,3445,3445,3440,16
|
|
20240510,103600,782842970,3440,3440,3440,3440,500
|
|
20240510,103500,781122970,3445,3445,3445,3445,2
|
|
20240510,103400,781116080,3435,3435,3435,3435,10142
|
|
20240510,103300,746278310,3445,3445,3445,3445,3
|
|
20240510,103200,746267975,3440,3440,3440,3440,473
|
|
20240510,103100,744640855,3440,3435,3440,3435,1970
|
|
20240510,103000,737872555,3435,3440,3440,3435,2227
|
|
20240510,102900,730222640,3440,3440,3440,3440,0
|
|
20240510,102800,730222640,3440,3440,3440,3440,245
|
|
20240510,102700,729379840,3445,3440,3445,3440,660
|
|
20240510,102600,727108290,3445,3445,3445,3445,3
|
|
20240510,102500,727097955,3440,3445,3445,3440,5702
|
|
20240510,102400,707482575,3445,3445,3445,3445,1013
|
|
20240510,102300,703992790,3445,3445,3445,3445,1852
|
|
20240510,102200,697612650,3445,3450,3450,3445,1279
|
|
20240510,102100,693205740,3450,3450,3450,3450,1
|
|
20240510,102000,693202290,3450,3450,3450,3450,4306
|
|
20240510,101900,678346590,3450,3450,3450,3450,501
|
|
20240510,101800,676618140,3450,3450,3455,3450,607
|
|
20240510,101700,674523985,3450,3450,3450,3450,6
|
|
20240510,101600,674503285,3450,3450,3450,3450,5
|
|
20240510,101500,674486035,3450,3450,3455,3450,3063
|
|
20240510,101400,663908400,3450,3450,3450,3450,504
|
|
20240510,101300,662169600,3450,3455,3455,3450,3
|
|
20240510,101200,662159240,3450,3450,3455,3450,1004
|
|
20240510,101100,658690585,3455,3450,3455,3445,7152
|
|
20240510,101000,634019790,3445,3445,3445,3445,12241
|
|
20240510,100900,591849545,3450,3445,3450,3445,3829
|
|
20240510,100800,578657325,3450,3450,3450,3450,631
|
|
20240510,100700,576480375,3450,3450,3450,3450,1052
|
|
20240510,100600,572850975,3445,3445,3450,3445,1179
|
|
20240510,100500,568789315,3445,3450,3450,3445,53
|
|
20240510,100400,568606470,3450,3450,3450,3445,2664
|
|
20240510,100300,559416305,3450,3450,3450,3445,1852
|
|
20240510,100200,553028655,3450,3445,3450,3445,2697
|
|
20240510,100100,543736990,3450,3450,3450,3450,0
|
|
20240510,100000,543736990,3450,3445,3450,3445,905
|
|
20240510,095900,540619255,3445,3445,3445,3445,291
|
|
20240510,095800,539616760,3445,3450,3450,3445,1002
|
|
20240510,095700,536164860,3445,3450,3450,3445,303
|
|
20240510,095600,535121010,3445,3445,3445,3445,139
|
|
20240510,095500,534642155,3445,3445,3445,3445,9
|
|
20240510,095400,534611150,3445,3440,3445,3440,77
|
|
20240510,095300,534346265,3445,3445,3445,3445,1
|
|
20240510,095200,534342820,3440,3440,3440,3440,1400
|
|
20240510,095100,529526820,3440,3445,3450,3440,1195
|
|
20240510,095000,525409565,3445,3445,3445,3445,1036
|
|
20240510,094900,521840545,3450,3450,3450,3445,1117
|
|
20240510,094800,517987895,3450,3450,3450,3450,4971
|
|
20240510,094700,500837945,3455,3455,3455,3455,201
|
|
20240510,094600,500143490,3455,3455,3455,3455,1238
|
|
20240510,094500,495866200,3455,3460,3460,3450,538
|
|
20240510,094400,494007445,3455,3455,3460,3455,2002
|
|
20240510,094300,487086925,3450,3460,3460,3450,674
|
|
20240510,094200,484757325,3460,3455,3460,3445,1426
|
|
20240510,094100,479832520,3455,3450,3455,3450,3388
|
|
20240510,094000,468137420,3450,3450,3450,3450,560
|
|
20240510,093900,466205420,3450,3455,3455,3450,938
|
|
20240510,093800,462969310,3455,3445,3455,3445,1087
|
|
20240510,093700,459222120,3450,3450,3450,3450,1
|
|
20240510,093600,459218670,3445,3445,3450,3440,2818
|
|
20240510,093500,449513075,3450,3450,3450,3445,1656
|
|
20240510,093400,443800015,3450,3450,3455,3450,866
|
|
20240510,093300,440812310,3450,3450,3455,3445,2657
|
|
20240510,093200,431653290,3450,3455,3455,3450,4120
|
|
20240510,093100,417438690,3455,3450,3455,3450,1223
|
|
20240510,093000,413219330,3455,3450,3455,3435,10358
|
|
20240510,092900,377628165,3450,3450,3450,3450,27
|
|
20240510,092800,377535015,3455,3455,3455,3445,1027
|
|
20240510,092700,373987715,3455,3455,3455,3455,11
|
|
20240510,092600,373949710,3455,3450,3455,3450,2002
|
|
20240510,092500,367042800,3455,3445,3455,3445,7453
|
|
20240510,092400,341321810,3445,3445,3445,3425,1523
|
|
20240510,092300,336101170,3440,3435,3440,3435,1186
|
|
20240510,092200,332025280,3425,3445,3445,3425,1126
|
|
20240510,092100,328159830,3445,3440,3445,3425,26859
|
|
20240510,092000,236043825,3445,3440,3445,3435,1402
|
|
20240510,091900,231222935,3440,3440,3440,3440,756
|
|
20240510,091800,228622295,3440,3445,3445,3440,497
|
|
20240510,091700,226911500,3445,3450,3450,3445,1110
|
|
20240510,091600,223082065,3450,3445,3450,3445,1000
|
|
20240510,091500,219633785,3445,3445,3445,3440,4366
|
|
20240510,091400,204614665,3440,3440,3440,3440,0
|
|
20240510,091300,204614665,3440,3440,3450,3440,856
|
|
20240510,091200,201665770,3440,3440,3440,3440,249
|
|
20240510,091100,200809210,3440,3450,3450,3440,5766
|
|
20240510,091000,180961595,3450,3455,3460,3445,2545
|
|
20240510,090900,172172705,3460,3455,3460,3455,4010
|
|
20240510,090800,158317055,3455,3450,3455,3440,4724
|
|
20240510,090700,142025470,3450,3450,3450,3450,2206
|
|
20240510,090600,134414770,3450,3455,3455,3450,4909
|
|
20240510,090500,117478705,3450,3445,3455,3445,4293
|
|
20240510,090400,102663890,3445,3445,3445,3445,241
|
|
20240510,090300,101833645,3445,3435,3445,3430,3629
|
|
20240510,090200,89368310,3435,3430,3440,3430,254
|
|
20240510,090100,88496840,3425,3425,3470,3425,18302
|
|
20240510,090000,25426215,3440,3430,3440,3425,7413
|