602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185900,829763070,7020,7020,7020,7020,1687
|
|
20240510,185800,829763070,7020,7020,7020,7020,0
|
|
20240510,185700,829763070,7020,7020,7020,7020,0
|
|
20240510,185600,829763070,7020,7020,7020,7020,0
|
|
20240510,185500,829763070,7020,7020,7020,7020,0
|
|
20240510,185400,829763070,7020,7020,7020,7020,0
|
|
20240510,185300,829763070,7020,7020,7020,7020,0
|
|
20240510,185200,829763070,7020,7020,7020,7020,0
|
|
20240510,185100,829763070,7020,7020,7020,7020,0
|
|
20240510,185000,829763070,7020,7020,7020,7020,0
|
|
20240510,184900,829763070,7020,7020,7020,7020,0
|
|
20240510,184800,829763070,7020,7020,7020,7020,0
|
|
20240510,184700,829763070,7020,7020,7020,7020,0
|
|
20240510,184600,829763070,7020,7020,7020,7020,0
|
|
20240510,184500,829763070,7020,7020,7020,7020,0
|
|
20240510,184400,829763070,7020,7020,7020,7020,0
|
|
20240510,184300,829763070,7020,7020,7020,7020,0
|
|
20240510,184200,829763070,7020,7020,7020,7020,0
|
|
20240510,184100,829763070,7020,7020,7020,7020,0
|
|
20240510,184000,829763070,7020,7020,7020,7020,0
|
|
20240510,183900,829763070,7020,7020,7020,7020,0
|
|
20240510,183800,829763070,7020,7020,7020,7020,0
|
|
20240510,183700,829763070,7020,7020,7020,7020,0
|
|
20240510,183600,829763070,7020,7020,7020,7020,0
|
|
20240510,183500,829763070,7020,7020,7020,7020,0
|
|
20240510,183400,829763070,7020,7020,7020,7020,0
|
|
20240510,183300,829763070,7020,7020,7020,7020,0
|
|
20240510,183200,829763070,7020,7020,7020,7020,0
|
|
20240510,183100,829763070,7020,7020,7020,7020,0
|
|
20240510,183000,829763070,7020,7020,7020,7020,0
|
|
20240510,182900,829763070,7020,7020,7020,7020,1687
|
|
20240510,182800,829763070,7020,7020,7020,7020,0
|
|
20240510,182700,829763070,7020,7020,7020,7020,0
|
|
20240510,182600,829763070,7020,7020,7020,7020,0
|
|
20240510,182500,829763070,7020,7020,7020,7020,0
|
|
20240510,182400,829763070,7020,7020,7020,7020,0
|
|
20240510,182300,829763070,7020,7020,7020,7020,0
|
|
20240510,182200,829763070,7020,7020,7020,7020,0
|
|
20240510,182100,829763070,7020,7020,7020,7020,0
|
|
20240510,182000,829763070,7020,7020,7020,7020,0
|
|
20240510,181900,829763070,7020,7020,7020,7020,0
|
|
20240510,181800,829763070,7020,7020,7020,7020,0
|
|
20240510,181700,829763070,7020,7020,7020,7020,0
|
|
20240510,181600,829763070,7020,7020,7020,7020,0
|
|
20240510,181500,829763070,7020,7020,7020,7020,0
|
|
20240510,181400,829763070,7020,7020,7020,7020,0
|
|
20240510,181300,829763070,7020,7020,7020,7020,0
|
|
20240510,181200,829763070,7020,7020,7020,7020,0
|
|
20240510,181100,829763070,7020,7020,7020,7020,0
|
|
20240510,181000,829763070,7020,7020,7020,7020,0
|
|
20240510,180900,829763070,7020,7020,7020,7020,0
|
|
20240510,180800,829763070,7020,7020,7020,7020,0
|
|
20240510,180700,829763070,7020,7020,7020,7020,0
|
|
20240510,180600,829763070,7020,7020,7020,7020,0
|
|
20240510,180500,829763070,7020,7020,7020,7020,0
|
|
20240510,180400,829763070,7020,7020,7020,7020,0
|
|
20240510,180300,829763070,7020,7020,7020,7020,0
|
|
20240510,180200,829763070,7020,7020,7020,7020,0
|
|
20240510,180100,829763070,7020,7020,7020,7020,0
|
|
20240510,180000,829763070,7020,7020,7020,7020,0
|
|
20240510,175900,829763070,7020,7020,7020,7020,1687
|
|
20240510,175800,829763070,7020,7020,7020,7020,0
|
|
20240510,175700,829763070,7020,7020,7020,7020,0
|
|
20240510,175600,829763070,7020,7020,7020,7020,0
|
|
20240510,175500,829763070,7020,7020,7020,7020,0
|
|
20240510,175400,829763070,7020,7020,7020,7020,0
|
|
20240510,175300,829763070,7020,7020,7020,7020,0
|
|
20240510,175200,829763070,7020,7020,7020,7020,0
|
|
20240510,175100,829763070,7020,7020,7020,7020,0
|
|
20240510,175000,829763070,7020,7020,7020,7020,0
|
|
20240510,174900,829763070,7020,7020,7020,7020,0
|
|
20240510,174800,829763070,7020,7020,7020,7020,0
|
|
20240510,174700,829763070,7020,7020,7020,7020,0
|
|
20240510,174600,829763070,7020,7020,7020,7020,0
|
|
20240510,174500,829763070,7020,7020,7020,7020,0
|
|
20240510,174400,829763070,7020,7020,7020,7020,0
|
|
20240510,174300,829763070,7020,7020,7020,7020,0
|
|
20240510,174200,829763070,7020,7020,7020,7020,0
|
|
20240510,174100,829763070,7020,7020,7020,7020,0
|
|
20240510,174000,829763070,7020,7020,7020,7020,0
|
|
20240510,173900,829763070,7020,7020,7020,7020,0
|
|
20240510,173800,829763070,7020,7020,7020,7020,0
|
|
20240510,173700,829763070,7020,7020,7020,7020,0
|
|
20240510,173600,829763070,7020,7020,7020,7020,0
|
|
20240510,173500,829763070,7020,7020,7020,7020,0
|
|
20240510,173400,829763070,7020,7020,7020,7020,0
|
|
20240510,173300,829763070,7020,7020,7020,7020,0
|
|
20240510,173200,829763070,7020,7020,7020,7020,0
|
|
20240510,173100,829763070,7020,7020,7020,7020,0
|
|
20240510,173000,829763070,7020,7020,7020,7020,0
|
|
20240510,172900,829763070,7020,7020,7020,7020,1687
|
|
20240510,172800,829763070,7020,7020,7020,7020,0
|
|
20240510,172700,829763070,7020,7020,7020,7020,0
|
|
20240510,172600,829763070,7020,7020,7020,7020,0
|
|
20240510,172500,829763070,7020,7020,7020,7020,0
|
|
20240510,172400,829763070,7020,7020,7020,7020,0
|
|
20240510,172300,829763070,7020,7020,7020,7020,0
|
|
20240510,172200,829763070,7020,7020,7020,7020,0
|
|
20240510,172100,829763070,7020,7020,7020,7020,0
|
|
20240510,172000,829763070,7020,7020,7020,7020,0
|
|
20240510,171900,829763070,7020,7020,7020,7020,0
|
|
20240510,171800,829763070,7020,7020,7020,7020,0
|
|
20240510,171700,829763070,7020,7020,7020,7020,0
|
|
20240510,171600,829763070,7020,7020,7020,7020,0
|
|
20240510,171500,829763070,7020,7020,7020,7020,0
|
|
20240510,171400,829763070,7020,7020,7020,7020,0
|
|
20240510,171300,829763070,7020,7020,7020,7020,0
|
|
20240510,171200,829763070,7020,7020,7020,7020,0
|
|
20240510,171100,829763070,7020,7020,7020,7020,0
|
|
20240510,171000,829763070,7020,7020,7020,7020,0
|
|
20240510,170900,829763070,7020,7020,7020,7020,0
|
|
20240510,170800,829763070,7020,7020,7020,7020,0
|
|
20240510,170700,829763070,7020,7020,7020,7020,0
|
|
20240510,170600,829763070,7020,7020,7020,7020,0
|
|
20240510,170500,829763070,7020,7020,7020,7020,0
|
|
20240510,170400,829763070,7020,7020,7020,7020,0
|
|
20240510,170300,829763070,7020,7020,7020,7020,0
|
|
20240510,170200,829763070,7020,7020,7020,7020,0
|
|
20240510,170100,829763070,7020,7020,7020,7020,0
|
|
20240510,170000,829763070,7020,7020,7020,7020,0
|
|
20240510,165900,829763070,7020,7020,7020,7020,1687
|
|
20240510,165800,829763070,7020,7020,7020,7020,0
|
|
20240510,165700,829763070,7020,7020,7020,7020,0
|
|
20240510,165600,829763070,7020,7020,7020,7020,0
|
|
20240510,165500,829763070,7020,7020,7020,7020,0
|
|
20240510,165400,829763070,7020,7020,7020,7020,0
|
|
20240510,165300,829763070,7020,7020,7020,7020,0
|
|
20240510,165200,829763070,7020,7020,7020,7020,0
|
|
20240510,165100,829763070,7020,7020,7020,7020,0
|
|
20240510,165000,829763070,7020,7020,7020,7020,0
|
|
20240510,164900,829763070,7020,7020,7020,7020,0
|
|
20240510,164800,829763070,7020,7020,7020,7020,0
|
|
20240510,164700,829763070,7020,7020,7020,7020,0
|
|
20240510,164600,829763070,7020,7020,7020,7020,0
|
|
20240510,164500,829763070,7020,7020,7020,7020,0
|
|
20240510,164400,829763070,7020,7020,7020,7020,0
|
|
20240510,164300,829763070,7020,7020,7020,7020,0
|
|
20240510,164200,829763070,7020,7020,7020,7020,0
|
|
20240510,164100,829763070,7020,7020,7020,7020,0
|
|
20240510,164000,829763070,7020,7020,7020,7020,0
|
|
20240510,163900,829763070,7020,7020,7020,7020,0
|
|
20240510,163800,829763070,7020,7020,7020,7020,0
|
|
20240510,163700,829763070,7020,7020,7020,7020,0
|
|
20240510,163600,829763070,7020,7020,7020,7020,0
|
|
20240510,163500,829763070,7020,7020,7020,7020,0
|
|
20240510,163400,829763070,7020,7020,7020,7020,0
|
|
20240510,163300,829763070,7020,7020,7020,7020,0
|
|
20240510,163200,829763070,7020,7020,7020,7020,0
|
|
20240510,163100,829763070,7020,7020,7020,7020,0
|
|
20240510,163000,829763070,7020,7020,7020,7020,0
|
|
20240510,162900,829763070,7020,7020,7020,7020,1687
|
|
20240510,162800,829763070,7020,7020,7020,7020,0
|
|
20240510,162700,829763070,7020,7020,7020,7020,0
|
|
20240510,162600,829763070,7020,7020,7020,7020,0
|
|
20240510,162500,829763070,7020,7020,7020,7020,0
|
|
20240510,162400,829763070,7020,7020,7020,7020,0
|
|
20240510,162300,829763070,7020,7020,7020,7020,0
|
|
20240510,162200,829763070,7020,7020,7020,7020,0
|
|
20240510,162100,829763070,7020,7020,7020,7020,0
|
|
20240510,162000,829763070,7020,7020,7020,7020,0
|
|
20240510,161900,829763070,7020,7020,7020,7020,0
|
|
20240510,161800,829763070,7020,7020,7020,7020,0
|
|
20240510,161700,829763070,7020,7020,7020,7020,0
|
|
20240510,161600,829763070,7020,7020,7020,7020,0
|
|
20240510,161500,829763070,7020,7020,7020,7020,0
|
|
20240510,161400,829763070,7020,7020,7020,7020,0
|
|
20240510,161300,829763070,7020,7020,7020,7020,0
|
|
20240510,161200,829763070,7020,7020,7020,7020,0
|
|
20240510,161100,829763070,7020,7020,7020,7020,0
|
|
20240510,161000,829763070,7020,7020,7020,7020,0
|
|
20240510,160900,829763070,7020,7020,7020,7020,0
|
|
20240510,160800,829763070,7020,7020,7020,7020,0
|
|
20240510,160700,829763070,7020,7020,7020,7020,0
|
|
20240510,160600,829763070,7020,7020,7020,7020,0
|
|
20240510,160500,829763070,7020,7020,7020,7020,0
|
|
20240510,160400,829763070,7020,7020,7020,7020,0
|
|
20240510,160300,829763070,7020,7020,7020,7020,0
|
|
20240510,160200,829763070,7020,7020,7020,7020,0
|
|
20240510,160100,829763070,7020,7020,7020,7020,0
|
|
20240510,160000,829763070,7020,7020,7020,7020,0
|
|
20240510,155900,829763070,7020,7020,7020,7020,1687
|
|
20240510,155800,829763070,7020,7020,7020,7020,0
|
|
20240510,155700,829763070,7020,7020,7020,7020,0
|
|
20240510,155600,829763070,7020,7020,7020,7020,0
|
|
20240510,155500,829763070,7020,7020,7020,7020,0
|
|
20240510,155400,829763070,7020,7020,7020,7020,0
|
|
20240510,155300,829763070,7020,7020,7020,7020,0
|
|
20240510,155200,829763070,7020,7020,7020,7020,0
|
|
20240510,155100,829763070,7020,7020,7020,7020,0
|
|
20240510,155000,829763070,7020,7020,7020,7020,0
|
|
20240510,154900,829763070,7020,7020,7020,7020,0
|
|
20240510,154800,829763070,7020,7020,7020,7020,0
|
|
20240510,154700,829763070,7020,7020,7020,7020,0
|
|
20240510,154600,829763070,7020,7020,7020,7020,0
|
|
20240510,154500,829763070,7020,7020,7020,7020,0
|
|
20240510,154400,829763070,7020,7020,7020,7020,0
|
|
20240510,154300,829763070,7020,7020,7020,7020,0
|
|
20240510,154200,829763070,7020,7020,7020,7020,0
|
|
20240510,154100,829763070,7020,7020,7020,7020,0
|
|
20240510,154000,829763070,7020,7020,7020,7020,0
|
|
20240510,153900,829763070,7020,7020,7020,7020,0
|
|
20240510,153800,829763070,7020,7020,7020,7020,0
|
|
20240510,153700,829763070,7020,7020,7020,7020,0
|
|
20240510,153600,829763070,7020,7020,7020,7020,0
|
|
20240510,153500,829763070,7020,7020,7020,7020,0
|
|
20240510,153400,829763070,7020,7020,7020,7020,0
|
|
20240510,153300,829763070,7020,7020,7020,7020,0
|
|
20240510,153200,829763070,7020,7020,7020,7020,0
|
|
20240510,153100,829763070,7020,7020,7020,7020,0
|
|
20240510,153000,829763070,7020,7020,7020,7020,1687
|
|
20240510,152900,817920330,7040,7040,7040,7040,0
|
|
20240510,152800,817920330,7040,7040,7040,7040,0
|
|
20240510,152700,817920330,7040,7040,7040,7040,0
|
|
20240510,152600,817920330,7040,7040,7040,7040,0
|
|
20240510,152500,817920330,7040,7040,7040,7040,0
|
|
20240510,152400,817920330,7040,7040,7040,7040,0
|
|
20240510,152300,817920330,7040,7040,7040,7040,0
|
|
20240510,152200,817920330,7040,7040,7040,7040,0
|
|
20240510,152100,817920330,7040,7040,7040,7040,0
|
|
20240510,152000,817920330,7040,7040,7040,7040,0
|
|
20240510,151900,817920330,7040,7020,7040,7020,396
|
|
20240510,151800,815139860,7040,7040,7040,7040,0
|
|
20240510,151700,815139860,7040,7040,7040,7040,38
|
|
20240510,151600,814872340,7040,7040,7040,7040,31
|
|
20240510,151500,814654100,7040,7040,7040,7040,17
|
|
20240510,151400,814534420,7040,7040,7040,7040,138
|
|
20240510,151300,813562900,7040,7040,7040,7040,38
|
|
20240510,151200,813295380,7040,7010,7040,7000,4816
|
|
20240510,151100,779510490,7010,7010,7010,7000,976
|
|
20240510,151000,772671520,7010,7010,7010,7000,888
|
|
20240510,150900,766446760,7010,7010,7010,7010,15
|
|
20240510,150800,766341610,7000,7000,7010,7000,222
|
|
20240510,150700,764787550,7000,7000,7000,7000,8
|
|
20240510,150600,764731550,7000,7010,7010,7000,9
|
|
20240510,150500,764668510,7010,7010,7010,7010,6
|
|
20240510,150400,764626450,7010,7010,7010,7010,8
|
|
20240510,150300,764570370,7010,7010,7010,7010,8
|
|
20240510,150200,764514290,7010,7010,7010,7010,19
|
|
20240510,150100,764381100,7010,7010,7010,7010,10
|
|
20240510,150000,764311000,7010,7000,7010,6990,291
|
|
20240510,145900,762273830,7000,7000,7000,7000,1
|
|
20240510,145800,762266830,7000,7000,7000,7000,0
|
|
20240510,145700,762266830,7000,7000,7000,7000,1147
|
|
20240510,145600,754237830,7010,7010,7010,7010,0
|
|
20240510,145500,754237830,7010,7010,7010,7010,0
|
|
20240510,145400,754237830,7010,7010,7010,7010,0
|
|
20240510,145300,754237830,7010,7010,7010,7010,0
|
|
20240510,145200,754237830,7010,7010,7010,7010,0
|
|
20240510,145100,754237830,7010,7000,7010,7000,570
|
|
20240510,145000,750246330,6990,6990,6990,6990,7
|
|
20240510,144900,750197400,7000,7000,7000,7000,0
|
|
20240510,144800,750197400,7000,7000,7000,7000,288
|
|
20240510,144700,748181400,7000,7000,7000,7000,0
|
|
20240510,144600,748181400,7000,7000,7000,7000,0
|
|
20240510,144500,748181400,7000,7000,7000,7000,12
|
|
20240510,144400,748097400,7010,7010,7010,7010,0
|
|
20240510,144300,748097400,7010,7010,7010,7010,286
|
|
20240510,144200,746092540,7000,7000,7000,7000,0
|
|
20240510,144100,746092540,7000,7000,7000,7000,0
|
|
20240510,144000,746092540,7000,6990,7000,6990,250
|
|
20240510,143900,744343300,6990,6990,7000,6990,1482
|
|
20240510,143800,733982860,7000,7000,7000,6990,951
|
|
20240510,143700,727331310,6990,6990,6990,6990,0
|
|
20240510,143600,727331310,6990,6990,7000,6990,2419
|
|
20240510,143500,710420260,6990,6990,7000,6990,639
|
|
20240510,143400,705952360,7000,7000,7000,7000,0
|
|
20240510,143300,705952360,7000,7000,7000,7000,285
|
|
20240510,143200,703957360,6990,6990,6990,6990,0
|
|
20240510,143100,703957360,6990,6990,6990,6990,0
|
|
20240510,143000,703957360,6990,6990,6990,6990,345
|
|
20240510,142900,701545810,6990,6990,6990,6990,0
|
|
20240510,142800,701545810,6990,7000,7000,6990,328
|
|
20240510,142700,699250230,7000,6990,7000,6990,208
|
|
20240510,142600,697795160,6990,6990,6990,6990,93
|
|
20240510,142500,697145090,6990,6990,6990,6990,9
|
|
20240510,142400,697082180,6990,7000,7000,6990,543
|
|
20240510,142300,693281610,6990,7000,7000,6990,348
|
|
20240510,142200,690846230,6990,6990,6990,6990,43
|
|
20240510,142100,690545660,7000,7000,7000,7000,830
|
|
20240510,142000,684735660,7000,7000,7000,7000,377
|
|
20240510,141900,682096660,7010,7010,7010,7010,35
|
|
20240510,141800,681851310,7010,7020,7020,7010,328
|
|
20240510,141700,679549180,7010,7010,7010,7010,43
|
|
20240510,141600,679247750,7010,7010,7010,7010,0
|
|
20240510,141500,679247750,7010,7020,7020,7010,44
|
|
20240510,141400,678939300,7010,7010,7010,7010,42
|
|
20240510,141300,678644880,7010,7010,7010,7010,160
|
|
20240510,141200,677523280,7000,7000,7000,7000,0
|
|
20240510,141100,677523280,7000,7000,7000,7000,51
|
|
20240510,141000,677166280,7000,7010,7020,7000,147
|
|
20240510,140900,676135330,7010,7010,7010,7010,143
|
|
20240510,140800,675132900,7010,7020,7030,7010,329
|
|
20240510,140700,672821310,7020,7020,7020,7020,0
|
|
20240510,140600,672821310,7020,7020,7020,7020,214
|
|
20240510,140500,671319030,7020,7020,7020,7020,43
|
|
20240510,140400,671017170,7020,7020,7020,7020,57
|
|
20240510,140300,670617030,7020,7020,7020,7020,18
|
|
20240510,140200,670490670,7010,7020,7020,7010,44
|
|
20240510,140100,670182220,7020,7020,7020,7020,24
|
|
20240510,140000,670013740,7020,7010,7030,7010,167
|
|
20240510,135900,668840740,7010,7010,7010,7010,43
|
|
20240510,135800,668539310,7010,7010,7010,7010,3
|
|
20240510,135700,668518280,7000,7010,7010,7000,63
|
|
20240510,135600,668077270,7020,7000,7020,7000,147
|
|
20240510,135500,667046190,7010,7010,7010,7010,1515
|
|
20240510,135400,656426040,7020,7020,7020,7020,0
|
|
20240510,135300,656426040,7020,7020,7020,7020,31
|
|
20240510,135200,656208420,7000,7000,7000,7000,43
|
|
20240510,135100,655907420,7000,7000,7000,7000,43
|
|
20240510,135000,655606420,7010,7000,7030,7000,376
|
|
20240510,134900,652970340,7000,7000,7000,7000,43
|
|
20240510,134800,652669340,7000,7000,7000,7000,43
|
|
20240510,134700,652368340,6990,7030,7030,6990,140
|
|
20240510,134600,651389260,6980,6980,6980,6980,43
|
|
20240510,134500,651089120,7040,7040,7040,7040,245
|
|
20240510,134400,649364320,6980,7040,7040,6980,151
|
|
20240510,134300,648303800,6980,7030,7040,6980,328
|
|
20240510,134200,645999140,7030,6980,7030,6980,11267
|
|
20240510,134100,567121730,6990,6990,6990,6990,1
|
|
20240510,134000,567114740,6980,6980,6980,6980,50
|
|
20240510,133900,566765740,6990,6980,6990,6980,345
|
|
20240510,133800,564354970,6980,6990,6990,6960,1272
|
|
20240510,133700,555486850,6980,6980,6980,6980,43
|
|
20240510,133600,555186710,6980,6980,6980,6980,0
|
|
20240510,133500,555186710,6980,6990,6990,6980,1136
|
|
20240510,133400,547246500,6990,6990,6990,6990,10
|
|
20240510,133300,547176600,6990,7000,7000,6990,336
|
|
20240510,133200,544825100,6990,6990,6990,6990,37
|
|
20240510,133100,544566470,6990,6990,6990,6990,43
|
|
20240510,133000,544265900,7000,6990,7000,6990,143
|
|
20240510,132900,543266310,7000,6990,7000,6990,44
|
|
20240510,132800,542958740,7000,7000,7000,6990,330
|
|
20240510,132700,540649170,6990,6990,6990,6990,63
|
|
20240510,132600,540208800,6990,6990,6990,6990,43
|
|
20240510,132500,539908230,7000,6990,7000,6990,151
|
|
20240510,132400,538851650,6990,6990,6990,6990,43
|
|
20240510,132300,538551080,7000,7000,7000,7000,285
|
|
20240510,132200,536556080,6990,6990,6990,6990,43
|
|
20240510,132100,536255510,6990,6990,6990,6990,43
|
|
20240510,132000,535954940,6990,6990,6990,6990,60
|
|
20240510,131900,535535540,6990,6990,6990,6990,43
|
|
20240510,131800,535234970,6980,6980,6980,6980,0
|
|
20240510,131700,535234970,6980,7000,7000,6980,343
|
|
20240510,131600,532836830,6980,6980,6980,6980,43
|
|
20240510,131500,532536690,7000,7000,7000,7000,52
|
|
20240510,131400,532172690,7000,7000,7000,7000,0
|
|
20240510,131300,532172690,7000,7000,7000,7000,237
|
|
20240510,131200,530513690,6990,6990,6990,6990,43
|
|
20240510,131100,530213120,6970,6970,6970,6970,143
|
|
20240510,131000,529216410,6970,6970,6970,6970,7
|
|
20240510,130900,529167620,6970,7010,7030,6950,13661
|
|
20240510,130800,433895500,7010,7010,7020,7010,374
|
|
20240510,130700,431272740,7000,7000,7000,7000,85
|
|
20240510,130600,430677740,7000,7000,7000,7000,42
|
|
20240510,130500,430383740,7000,7000,7000,7000,1
|
|
20240510,130400,430376740,7000,7000,7000,7000,43
|
|
20240510,130300,430075740,6990,7010,7010,6990,329
|
|
20240510,130200,427770310,7000,7000,7000,7000,43
|
|
20240510,130100,427469310,7010,7010,7010,7010,909
|
|
20240510,130000,421097220,7010,7010,7020,7010,51
|
|
20240510,125900,420739700,7030,7030,7030,7030,0
|
|
20240510,125800,420739700,7030,7030,7030,7030,286
|
|
20240510,125700,418729120,7030,7030,7030,7030,0
|
|
20240510,125600,418729120,7030,7030,7030,7030,0
|
|
20240510,125500,418729120,7030,7030,7030,7030,0
|
|
20240510,125400,418729120,7030,7030,7030,7030,0
|
|
20240510,125300,418729120,7030,7030,7030,7030,286
|
|
20240510,125200,416718540,7030,7010,7030,7010,4
|
|
20240510,125100,416690460,7010,7010,7010,7010,0
|
|
20240510,125000,416690460,7010,7000,7010,7000,179
|
|
20240510,124900,415437450,7020,7020,7020,7020,26
|
|
20240510,124800,415254930,7020,7020,7020,7020,355
|
|
20240510,124700,412762830,7020,7020,7020,7020,99
|
|
20240510,124600,412067850,7010,7010,7010,7010,170
|
|
20240510,124500,410876150,6990,6990,6990,6990,0
|
|
20240510,124400,410876150,6990,6990,6990,6990,62
|
|
20240510,124300,410442770,6980,6980,6980,6980,0
|
|
20240510,124200,410442770,6980,6990,6990,6980,2014
|
|
20240510,124100,396372850,7000,7000,7000,7000,1
|
|
20240510,124000,396365850,6990,6990,6990,6990,7
|
|
20240510,123900,396316920,7010,7010,7010,7010,48
|
|
20240510,123800,395980440,7010,7000,7010,7000,310
|
|
20240510,123700,393807350,7000,7000,7000,7000,0
|
|
20240510,123600,393807350,7000,7000,7000,7000,0
|
|
20240510,123500,393807350,7000,7000,7000,7000,0
|
|
20240510,123400,393807350,7000,7000,7000,7000,77
|
|
20240510,123300,393268350,7010,7010,7010,7010,286
|
|
20240510,123200,391263490,7010,7010,7010,7010,6
|
|
20240510,123100,391221430,7000,7000,7000,7000,0
|
|
20240510,123000,391221430,7000,6990,7000,6990,7
|
|
20240510,122900,391172490,7020,7020,7020,7020,0
|
|
20240510,122800,391172490,7020,7010,7020,7010,336
|
|
20240510,122700,388814540,7010,7010,7010,7010,0
|
|
20240510,122600,388814540,7010,7010,7010,7010,146
|
|
20240510,122500,387791080,7020,7020,7020,7020,0
|
|
20240510,122400,387791080,7020,7020,7020,7020,2
|
|
20240510,122300,387777040,7010,7010,7010,7010,224
|
|
20240510,122200,386206800,7000,7010,7010,7000,157
|
|
20240510,122100,385106240,7010,7010,7010,7010,94
|
|
20240510,122000,384447300,6980,6980,6980,6980,1007
|
|
20240510,121900,377418440,6980,6990,6990,6980,4
|
|
20240510,121800,377390510,7020,7010,7020,7010,286
|
|
20240510,121700,375383530,7010,7010,7010,7010,0
|
|
20240510,121600,375383530,7010,7010,7010,7010,10
|
|
20240510,121500,375313430,7010,7010,7010,7010,1
|
|
20240510,121400,375306420,7020,7020,7020,7020,0
|
|
20240510,121300,375306420,7020,7010,7020,7010,285
|
|
20240510,121200,373306170,7010,7010,7010,7010,1
|
|
20240510,121100,373299160,7020,7020,7020,7020,0
|
|
20240510,121000,373299160,7020,7010,7020,6980,5888
|
|
20240510,120900,332109910,7020,7020,7020,7020,68
|
|
20240510,120800,331632550,7020,7030,7030,7020,291
|
|
20240510,120700,329586870,7030,7030,7030,7030,0
|
|
20240510,120600,329586870,7030,7030,7030,7030,0
|
|
20240510,120500,329586870,7030,7030,7030,7030,0
|
|
20240510,120400,329586870,7030,7030,7030,7030,0
|
|
20240510,120300,329586870,7030,7030,7030,7030,286
|
|
20240510,120200,327576290,7020,7020,7020,7020,90
|
|
20240510,120100,326944490,7020,7020,7020,7020,0
|
|
20240510,120000,326944490,7020,7020,7020,7020,7
|
|
20240510,115900,326895350,7020,7020,7020,7020,0
|
|
20240510,115800,326895350,7020,7020,7020,7020,214
|
|
20240510,115700,325393070,7010,7010,7010,7010,1
|
|
20240510,115600,325386060,7010,7010,7010,7010,0
|
|
20240510,115500,325386060,7010,7010,7010,7010,0
|
|
20240510,115400,325386060,7010,7010,7010,7010,4
|
|
20240510,115300,325358020,7020,7020,7030,7010,1191
|
|
20240510,115200,317001590,7020,7020,7020,7010,249
|
|
20240510,115100,315255410,7030,7030,7030,7030,296
|
|
20240510,115000,313174530,7030,7030,7030,7030,12
|
|
20240510,114900,313090170,7040,7040,7040,7040,0
|
|
20240510,114800,313090170,7040,7040,7040,7040,291
|
|
20240510,114700,311041530,7030,7030,7030,7030,1
|
|
20240510,114600,311034500,7040,7040,7040,7040,0
|
|
20240510,114500,311034500,7040,7040,7040,7040,0
|
|
20240510,114400,311034500,7040,7040,7040,7040,1
|
|
20240510,114300,311027460,7030,7030,7030,7030,72
|
|
20240510,114200,310521300,7020,7020,7020,7020,0
|
|
20240510,114100,310521300,7020,7020,7020,7020,1
|
|
20240510,114000,310514280,7020,7020,7020,7020,27
|
|
20240510,113900,310324740,7040,7040,7040,7040,0
|
|
20240510,113800,310324740,7040,7040,7040,7040,285
|
|
20240510,113700,308318340,7040,7040,7040,7040,0
|
|
20240510,113600,308318340,7040,7040,7040,7040,95
|
|
20240510,113500,307649540,7040,7040,7040,7040,0
|
|
20240510,113400,307649540,7040,7040,7040,7040,44
|
|
20240510,113300,307339780,7040,7040,7050,7040,407
|
|
20240510,113200,304472190,7040,7040,7040,7040,3
|
|
20240510,113100,304451070,7010,7010,7010,7010,0
|
|
20240510,113000,304451070,7010,7030,7040,7010,130
|
|
20240510,112900,303536010,7050,7050,7050,7050,0
|
|
20240510,112800,303536010,7050,7030,7050,7030,286
|
|
20240510,112700,301523460,7040,7040,7040,7040,0
|
|
20240510,112600,301523460,7040,7040,7040,7040,0
|
|
20240510,112500,301523460,7040,7040,7040,7040,0
|
|
20240510,112400,301523460,7040,7040,7040,7040,3
|
|
20240510,112300,301502340,7040,7030,7040,7030,285
|
|
20240510,112200,299496900,7030,7030,7030,7030,9
|
|
20240510,112100,299433630,7010,7020,7020,7010,98
|
|
20240510,112000,298745700,7040,7020,7040,7020,46
|
|
20240510,111900,298422760,7040,7040,7040,7040,0
|
|
20240510,111800,298422760,7040,7040,7040,7040,307
|
|
20240510,111700,296261480,7030,7030,7030,7030,10
|
|
20240510,111600,296191180,7030,7030,7030,7030,25
|
|
20240510,111500,296015430,7030,7030,7030,7030,1576
|
|
20240510,111400,284936150,7040,7040,7040,7040,0
|
|
20240510,111300,284936150,7040,7040,7040,7040,393
|
|
20240510,111200,282169430,7030,7030,7030,7030,0
|
|
20240510,111100,282169430,7030,7030,7030,7030,0
|
|
20240510,111000,282169430,7030,7030,7030,7030,724
|
|
20240510,110900,277079710,7040,7030,7040,7030,342
|
|
20240510,110800,274674230,7020,7020,7020,7020,212
|
|
20240510,110700,273185990,7010,7020,7020,7010,727
|
|
20240510,110600,268089710,7010,7010,7010,7010,120
|
|
20240510,110500,267248510,7010,7020,7020,7010,180
|
|
20240510,110400,265986390,7020,7030,7030,7020,256
|
|
20240510,110300,264189250,7020,7020,7020,7020,19
|
|
20240510,110200,264055870,7010,7010,7010,7010,2000
|
|
20240510,110100,250035870,7010,7010,7010,7010,201
|
|
20240510,110000,248626860,7010,7010,7010,7010,207
|
|
20240510,105900,247175790,7010,7010,7010,7010,100
|
|
20240510,105800,246474790,7040,7030,7040,7030,338
|
|
20240510,105700,244096420,7030,7020,7030,7010,1239
|
|
20240510,105600,235407250,7010,7010,7010,7010,10
|
|
20240510,105500,235337150,7000,7000,7000,7000,36
|
|
20240510,105400,235085150,7000,7010,7020,7000,503
|
|
20240510,105300,231561830,7010,7020,7020,7010,331
|
|
20240510,105200,229238660,7020,7020,7020,7020,0
|
|
20240510,105100,229238660,7020,7020,7020,7020,0
|
|
20240510,105000,229238660,7020,7020,7020,7020,17
|
|
20240510,104900,229119320,7020,7020,7020,7020,100
|
|
20240510,104800,228417320,7030,7020,7030,7020,287
|
|
20240510,104700,226400220,7020,7020,7020,7020,1004
|
|
20240510,104600,219352140,7020,7010,7030,7010,2299
|
|
20240510,104500,203230700,7020,7020,7020,7020,1
|
|
20240510,104400,203223680,7030,7030,7030,7020,3
|
|
20240510,104300,203202600,7020,7030,7030,7020,342
|
|
20240510,104200,200798900,7030,7020,7030,7020,515
|
|
20240510,104100,197183570,7030,7040,7040,7020,91
|
|
20240510,104000,196544610,7030,7030,7030,7030,7
|
|
20240510,103900,196495400,7050,7050,7050,7050,0
|
|
20240510,103800,196495400,7050,7040,7050,7040,397
|
|
20240510,103700,193697320,7040,7040,7040,7040,53
|
|
20240510,103600,193324200,7040,7040,7040,7040,35
|
|
20240510,103500,193077800,7050,7040,7050,7040,6
|
|
20240510,103400,193035550,7040,7040,7040,7040,0
|
|
20240510,103300,193035550,7040,7030,7040,7030,203
|
|
20240510,103200,191608280,7030,7030,7030,7020,634
|
|
20240510,103100,187155320,7020,7030,7030,7020,53
|
|
20240510,103000,186782750,7030,7030,7030,7030,7
|
|
20240510,102900,186733540,7050,7050,7050,7050,0
|
|
20240510,102800,186733540,7050,7040,7050,7040,285
|
|
20240510,102700,184724450,7040,7030,7040,7030,11
|
|
20240510,102600,184647060,7040,7040,7040,7040,0
|
|
20240510,102500,184647060,7040,7040,7040,7040,82
|
|
20240510,102400,184069780,7010,7030,7030,7010,210
|
|
20240510,102300,182595490,7030,7030,7040,7030,312
|
|
20240510,102200,180399630,7030,7020,7030,7020,105
|
|
20240510,102100,179662160,7020,7010,7020,7010,15
|
|
20240510,102000,179556910,7020,7010,7020,7010,13
|
|
20240510,101900,179465770,7040,7040,7040,7040,0
|
|
20240510,101800,179465770,7040,7040,7040,7040,286
|
|
20240510,101700,177452330,7030,7030,7030,7030,1
|
|
20240510,101600,177445300,7030,7030,7030,7010,530
|
|
20240510,101500,173726860,7030,7030,7030,7030,10
|
|
20240510,101400,173656560,7030,7030,7030,7030,20
|
|
20240510,101300,173515960,7040,7030,7040,7030,285
|
|
20240510,101200,171510060,7030,7030,7030,7030,0
|
|
20240510,101100,171510060,7030,7030,7030,7030,0
|
|
20240510,101000,171510060,7030,7020,7030,7020,8
|
|
20240510,100900,171453890,7040,7040,7040,7040,0
|
|
20240510,100800,171453890,7040,7040,7040,7040,409
|
|
20240510,100700,168574530,7030,7030,7030,7030,174
|
|
20240510,100600,167351310,7040,7030,7040,7030,53
|
|
20240510,100500,166978710,7030,7030,7030,7030,36
|
|
20240510,100400,166725630,7030,7030,7030,7030,0
|
|
20240510,100300,166725630,7030,7030,7050,7030,48
|
|
20240510,100200,166388170,7020,7020,7020,7020,261
|
|
20240510,100100,164555950,7020,7020,7020,7020,78
|
|
20240510,100000,164008390,7040,7030,7040,7030,11
|
|
20240510,095900,163931020,7030,7030,7030,7030,36
|
|
20240510,095800,163677940,7030,7030,7030,7030,271
|
|
20240510,095700,161772810,7020,7020,7020,7020,17
|
|
20240510,095600,161653470,7020,7020,7020,7020,36
|
|
20240510,095500,161400750,7020,7020,7020,7020,2
|
|
20240510,095400,161386710,7020,7020,7020,7020,47
|
|
20240510,095300,161056770,7060,7030,7060,7030,3117
|
|
20240510,095200,139135300,7020,7020,7020,7020,364
|
|
20240510,095100,136580020,7030,7030,7030,7030,1560
|
|
20240510,095000,125613220,7040,7040,7040,7040,150
|
|
20240510,094900,124557220,7040,7040,7040,7040,1041
|
|
20240510,094800,117228580,7050,7050,7050,7050,413
|
|
20240510,094700,114316930,7040,7040,7040,7040,341
|
|
20240510,094600,111916290,7040,7040,7040,7040,1000
|
|
20240510,094500,104876290,7050,7050,7050,7040,1234
|
|
20240510,094400,96177690,7060,7060,7060,7060,2
|
|
20240510,094300,96163570,7060,7050,7060,7050,39
|
|
20240510,094200,95888610,7040,7050,7050,7040,15
|
|
20240510,094100,95782910,7060,7060,7060,7060,8
|
|
20240510,094000,95726430,7060,7050,7060,7040,113
|
|
20240510,093900,94929800,7060,7060,7060,7040,94
|
|
20240510,093800,94266940,7060,7060,7060,7040,291
|
|
20240510,093700,92212580,7060,7050,7060,7040,405
|
|
20240510,093600,89358140,7060,7050,7060,7050,19
|
|
20240510,093500,89224050,7060,7060,7060,7060,1
|
|
20240510,093400,89216990,7050,7050,7050,7050,5
|
|
20240510,093300,89181740,7060,7050,7060,7050,11
|
|
20240510,093200,89104180,7040,7060,7060,7040,229
|
|
20240510,093100,87489740,7060,7060,7060,7060,26
|
|
20240510,093000,87306180,7060,7040,7070,7040,175
|
|
20240510,092900,86070620,7070,7070,7070,7070,0
|
|
20240510,092800,86070620,7070,7060,7070,7060,387
|
|
20240510,092700,83338390,7060,7060,7060,7060,11
|
|
20240510,092600,83260730,7050,7050,7050,7050,2712
|
|
20240510,092500,64141130,7040,7040,7050,7040,2103
|
|
20240510,092400,49336000,7040,7040,7040,7040,14
|
|
20240510,092300,49237440,7040,7040,7040,7040,361
|
|
20240510,092200,46696000,7040,7040,7040,7040,1
|
|
20240510,092100,46688960,7040,7040,7040,7040,5
|
|
20240510,092000,46653760,7040,7040,7040,7040,105
|
|
20240510,091900,45914560,7030,7040,7040,7030,102
|
|
20240510,091800,45197480,7040,7040,7040,7040,386
|
|
20240510,091700,42480040,7040,7040,7040,7040,0
|
|
20240510,091600,42480040,7040,7030,7040,7030,342
|
|
20240510,091500,40074370,7040,7030,7040,7030,456
|
|
20240510,091400,36865150,7020,7020,7020,7020,293
|
|
20240510,091300,34808290,7020,7030,7030,7010,314
|
|
20240510,091200,32601380,7040,7040,7040,7040,0
|
|
20240510,091100,32601380,7040,7010,7040,7010,53
|
|
20240510,091000,32229820,7040,7040,7050,7010,499
|
|
20240510,090900,28716320,7050,7050,7050,7050,0
|
|
20240510,090800,28716320,7050,7040,7050,7010,288
|
|
20240510,090700,26686400,7040,7020,7040,7010,1520
|
|
20240510,090600,16004710,7030,7040,7040,7030,5
|
|
20240510,090500,15969520,7050,7050,7050,7050,0
|
|
20240510,090400,15969520,7050,7010,7050,7000,51
|
|
20240510,090300,15612370,7050,7010,7050,7010,352
|
|
20240510,090200,13142900,7010,7010,7010,7000,16
|
|
20240510,090100,13030880,7000,7000,7000,6980,759
|
|
20240510,090000,7719880,6980,6980,6980,6980,1106
|