625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192200,161986230,3515,3515,3515,3515,1148
|
|
20240509,192100,161986230,3515,3515,3515,3515,0
|
|
20240509,192000,161986230,3515,3515,3515,3515,0
|
|
20240509,191900,161986230,3515,3515,3515,3515,0
|
|
20240509,191800,161986230,3515,3515,3515,3515,0
|
|
20240509,191700,161986230,3515,3515,3515,3515,0
|
|
20240509,191600,161986230,3515,3515,3515,3515,0
|
|
20240509,191500,161986230,3515,3515,3515,3515,0
|
|
20240509,191400,161986230,3515,3515,3515,3515,0
|
|
20240509,191300,161986230,3515,3515,3515,3515,0
|
|
20240509,191200,161986230,3515,3515,3515,3515,0
|
|
20240509,191100,161986230,3515,3515,3515,3515,0
|
|
20240509,191000,161986230,3515,3515,3515,3515,0
|
|
20240509,190900,161986230,3515,3515,3515,3515,0
|
|
20240509,190800,161986230,3515,3515,3515,3515,0
|
|
20240509,190700,161986230,3515,3515,3515,3515,0
|
|
20240509,190600,161986230,3515,3515,3515,3515,0
|
|
20240509,190500,161986230,3515,3515,3515,3515,0
|
|
20240509,190400,161986230,3515,3515,3515,3515,0
|
|
20240509,190300,161986230,3515,3515,3515,3515,0
|
|
20240509,190200,161986230,3515,3515,3515,3515,0
|
|
20240509,190100,161986230,3515,3515,3515,3515,0
|
|
20240509,190000,161986230,3515,3515,3515,3515,0
|
|
20240509,185900,161986230,3515,3515,3515,3515,0
|
|
20240509,185800,161986230,3515,3515,3515,3515,0
|
|
20240509,185700,161986230,3515,3515,3515,3515,0
|
|
20240509,185600,161986230,3515,3515,3515,3515,0
|
|
20240509,185500,161986230,3515,3515,3515,3515,0
|
|
20240509,185400,161986230,3515,3515,3515,3515,0
|
|
20240509,185300,161986230,3515,3515,3515,3515,0
|
|
20240509,185200,161986230,3515,3515,3515,3515,1148
|
|
20240509,185100,161986230,3515,3515,3515,3515,0
|
|
20240509,185000,161986230,3515,3515,3515,3515,0
|
|
20240509,184900,161986230,3515,3515,3515,3515,0
|
|
20240509,184800,161986230,3515,3515,3515,3515,0
|
|
20240509,184700,161986230,3515,3515,3515,3515,0
|
|
20240509,184600,161986230,3515,3515,3515,3515,0
|
|
20240509,184500,161986230,3515,3515,3515,3515,0
|
|
20240509,184400,161986230,3515,3515,3515,3515,0
|
|
20240509,184300,161986230,3515,3515,3515,3515,0
|
|
20240509,184200,161986230,3515,3515,3515,3515,0
|
|
20240509,184100,161986230,3515,3515,3515,3515,0
|
|
20240509,184000,161986230,3515,3515,3515,3515,0
|
|
20240509,183900,161986230,3515,3515,3515,3515,0
|
|
20240509,183800,161986230,3515,3515,3515,3515,0
|
|
20240509,183700,161986230,3515,3515,3515,3515,0
|
|
20240509,183600,161986230,3515,3515,3515,3515,0
|
|
20240509,183500,161986230,3515,3515,3515,3515,0
|
|
20240509,183400,161986230,3515,3515,3515,3515,0
|
|
20240509,183300,161986230,3515,3515,3515,3515,0
|
|
20240509,183200,161986230,3515,3515,3515,3515,0
|
|
20240509,183100,161986230,3515,3515,3515,3515,0
|
|
20240509,183000,161986230,3515,3515,3515,3515,0
|
|
20240509,182900,161986230,3515,3515,3515,3515,0
|
|
20240509,182800,161986230,3515,3515,3515,3515,0
|
|
20240509,182700,161986230,3515,3515,3515,3515,0
|
|
20240509,182600,161986230,3515,3515,3515,3515,0
|
|
20240509,182500,161986230,3515,3515,3515,3515,0
|
|
20240509,182400,161986230,3515,3515,3515,3515,0
|
|
20240509,182300,161986230,3515,3515,3515,3515,0
|
|
20240509,182200,161986230,3515,3515,3515,3515,1148
|
|
20240509,182100,161986230,3515,3515,3515,3515,0
|
|
20240509,182000,161986230,3515,3515,3515,3515,0
|
|
20240509,181900,161986230,3515,3515,3515,3515,0
|
|
20240509,181800,161986230,3515,3515,3515,3515,0
|
|
20240509,181700,161986230,3515,3515,3515,3515,0
|
|
20240509,181600,161986230,3515,3515,3515,3515,0
|
|
20240509,181500,161986230,3515,3515,3515,3515,0
|
|
20240509,181400,161986230,3515,3515,3515,3515,0
|
|
20240509,181300,161986230,3515,3515,3515,3515,0
|
|
20240509,181200,161986230,3515,3515,3515,3515,0
|
|
20240509,181100,161986230,3515,3515,3515,3515,0
|
|
20240509,181000,161986230,3515,3515,3515,3515,0
|
|
20240509,180900,161986230,3515,3515,3515,3515,0
|
|
20240509,180800,161986230,3515,3515,3515,3515,0
|
|
20240509,180700,161986230,3515,3515,3515,3515,0
|
|
20240509,180600,161986230,3515,3515,3515,3515,0
|
|
20240509,180500,161986230,3515,3515,3515,3515,0
|
|
20240509,180400,161986230,3515,3515,3515,3515,0
|
|
20240509,180300,161986230,3515,3515,3515,3515,0
|
|
20240509,180200,161986230,3515,3515,3515,3515,0
|
|
20240509,180100,161986230,3515,3515,3515,3515,0
|
|
20240509,180000,161986230,3515,3515,3515,3515,0
|
|
20240509,175900,161986230,3515,3515,3515,3515,0
|
|
20240509,175800,161986230,3515,3515,3515,3515,0
|
|
20240509,175700,161986230,3515,3515,3515,3515,0
|
|
20240509,175600,161986230,3515,3515,3515,3515,0
|
|
20240509,175500,161986230,3515,3515,3515,3515,0
|
|
20240509,175400,161986230,3515,3515,3515,3515,0
|
|
20240509,175300,161986230,3515,3515,3515,3515,0
|
|
20240509,175200,161986230,3515,3515,3515,3515,1148
|
|
20240509,175100,161986230,3515,3515,3515,3515,0
|
|
20240509,175000,161986230,3515,3515,3515,3515,0
|
|
20240509,174900,161986230,3515,3515,3515,3515,0
|
|
20240509,174800,161986230,3515,3515,3515,3515,0
|
|
20240509,174700,161986230,3515,3515,3515,3515,0
|
|
20240509,174600,161986230,3515,3515,3515,3515,0
|
|
20240509,174500,161986230,3515,3515,3515,3515,0
|
|
20240509,174400,161986230,3515,3515,3515,3515,0
|
|
20240509,174300,161986230,3515,3515,3515,3515,0
|
|
20240509,174200,161986230,3515,3515,3515,3515,0
|
|
20240509,174100,161986230,3515,3515,3515,3515,0
|
|
20240509,174000,161986230,3515,3515,3515,3515,0
|
|
20240509,173900,161986230,3515,3515,3515,3515,0
|
|
20240509,173800,161986230,3515,3515,3515,3515,0
|
|
20240509,173700,161986230,3515,3515,3515,3515,0
|
|
20240509,173600,161986230,3515,3515,3515,3515,0
|
|
20240509,173500,161986230,3515,3515,3515,3515,0
|
|
20240509,173400,161986230,3515,3515,3515,3515,0
|
|
20240509,173300,161986230,3515,3515,3515,3515,0
|
|
20240509,173200,161986230,3515,3515,3515,3515,0
|
|
20240509,173100,161986230,3515,3515,3515,3515,0
|
|
20240509,173000,161986230,3515,3515,3515,3515,0
|
|
20240509,172900,161986230,3515,3515,3515,3515,0
|
|
20240509,172800,161986230,3515,3515,3515,3515,0
|
|
20240509,172700,161986230,3515,3515,3515,3515,0
|
|
20240509,172600,161986230,3515,3515,3515,3515,0
|
|
20240509,172500,161986230,3515,3515,3515,3515,0
|
|
20240509,172400,161986230,3515,3515,3515,3515,0
|
|
20240509,172300,161986230,3515,3515,3515,3515,0
|
|
20240509,172200,161986230,3515,3515,3515,3515,1148
|
|
20240509,172100,161986230,3515,3515,3515,3515,0
|
|
20240509,172000,161986230,3515,3515,3515,3515,0
|
|
20240509,171900,161986230,3515,3515,3515,3515,0
|
|
20240509,171800,161986230,3515,3515,3515,3515,0
|
|
20240509,171700,161986230,3515,3515,3515,3515,0
|
|
20240509,171600,161986230,3515,3515,3515,3515,0
|
|
20240509,171500,161986230,3515,3515,3515,3515,0
|
|
20240509,171400,161986230,3515,3515,3515,3515,0
|
|
20240509,171300,161986230,3515,3515,3515,3515,0
|
|
20240509,171200,161986230,3515,3515,3515,3515,0
|
|
20240509,171100,161986230,3515,3515,3515,3515,0
|
|
20240509,171000,161986230,3515,3515,3515,3515,0
|
|
20240509,170900,161986230,3515,3515,3515,3515,0
|
|
20240509,170800,161986230,3515,3515,3515,3515,0
|
|
20240509,170700,161986230,3515,3515,3515,3515,0
|
|
20240509,170600,161986230,3515,3515,3515,3515,0
|
|
20240509,170500,161986230,3515,3515,3515,3515,0
|
|
20240509,170400,161986230,3515,3515,3515,3515,0
|
|
20240509,170300,161986230,3515,3515,3515,3515,0
|
|
20240509,170200,161986230,3515,3515,3515,3515,0
|
|
20240509,170100,161986230,3515,3515,3515,3515,0
|
|
20240509,170000,161986230,3515,3515,3515,3515,0
|
|
20240509,165900,161986230,3515,3515,3515,3515,0
|
|
20240509,165800,161986230,3515,3515,3515,3515,0
|
|
20240509,165700,161986230,3515,3515,3515,3515,0
|
|
20240509,165600,161986230,3515,3515,3515,3515,0
|
|
20240509,165500,161986230,3515,3515,3515,3515,0
|
|
20240509,165400,161986230,3515,3515,3515,3515,0
|
|
20240509,165300,161986230,3515,3515,3515,3515,0
|
|
20240509,165200,161986230,3515,3515,3515,3515,1148
|
|
20240509,165100,161986230,3515,3515,3515,3515,0
|
|
20240509,165000,161986230,3515,3515,3515,3515,0
|
|
20240509,164900,161986230,3515,3515,3515,3515,0
|
|
20240509,164800,161986230,3515,3515,3515,3515,0
|
|
20240509,164700,161986230,3515,3515,3515,3515,0
|
|
20240509,164600,161986230,3515,3515,3515,3515,0
|
|
20240509,164500,161986230,3515,3515,3515,3515,0
|
|
20240509,164400,161986230,3515,3515,3515,3515,0
|
|
20240509,164300,161986230,3515,3515,3515,3515,0
|
|
20240509,164200,161986230,3515,3515,3515,3515,0
|
|
20240509,164100,161986230,3515,3515,3515,3515,0
|
|
20240509,164000,161986230,3515,3515,3515,3515,0
|
|
20240509,163900,161986230,3515,3515,3515,3515,0
|
|
20240509,163800,161986230,3515,3515,3515,3515,0
|
|
20240509,163700,161986230,3515,3515,3515,3515,0
|
|
20240509,163600,161986230,3515,3515,3515,3515,0
|
|
20240509,163500,161986230,3515,3515,3515,3515,0
|
|
20240509,163400,161986230,3515,3515,3515,3515,0
|
|
20240509,163300,161986230,3515,3515,3515,3515,0
|
|
20240509,163200,161986230,3515,3515,3515,3515,0
|
|
20240509,163100,161986230,3515,3515,3515,3515,0
|
|
20240509,163000,161986230,3515,3515,3515,3515,0
|
|
20240509,162900,161986230,3515,3515,3515,3515,0
|
|
20240509,162800,161986230,3515,3515,3515,3515,0
|
|
20240509,162700,161986230,3515,3515,3515,3515,0
|
|
20240509,162600,161986230,3515,3515,3515,3515,0
|
|
20240509,162500,161986230,3515,3515,3515,3515,0
|
|
20240509,162400,161986230,3515,3515,3515,3515,0
|
|
20240509,162300,161986230,3515,3515,3515,3515,0
|
|
20240509,162200,161986230,3515,3515,3515,3515,1148
|
|
20240509,162100,161986230,3515,3515,3515,3515,0
|
|
20240509,162000,161986230,3515,3515,3515,3515,0
|
|
20240509,161900,161986230,3515,3515,3515,3515,0
|
|
20240509,161800,161986230,3515,3515,3515,3515,0
|
|
20240509,161700,161986230,3515,3515,3515,3515,0
|
|
20240509,161600,161986230,3515,3515,3515,3515,0
|
|
20240509,161500,161986230,3515,3515,3515,3515,0
|
|
20240509,161400,161986230,3515,3515,3515,3515,0
|
|
20240509,161300,161986230,3515,3515,3515,3515,0
|
|
20240509,161200,161986230,3515,3515,3515,3515,0
|
|
20240509,161100,161986230,3515,3515,3515,3515,0
|
|
20240509,161000,161986230,3515,3515,3515,3515,0
|
|
20240509,160900,161986230,3515,3515,3515,3515,0
|
|
20240509,160800,161986230,3515,3515,3515,3515,0
|
|
20240509,160700,161986230,3515,3515,3515,3515,0
|
|
20240509,160600,161986230,3515,3515,3515,3515,0
|
|
20240509,160500,161986230,3515,3515,3515,3515,0
|
|
20240509,160400,161986230,3515,3515,3515,3515,0
|
|
20240509,160300,161986230,3515,3515,3515,3515,0
|
|
20240509,160200,161986230,3515,3515,3515,3515,0
|
|
20240509,160100,161986230,3515,3515,3515,3515,0
|
|
20240509,160000,161986230,3515,3515,3515,3515,0
|
|
20240509,155900,161986230,3515,3515,3515,3515,0
|
|
20240509,155800,161986230,3515,3515,3515,3515,0
|
|
20240509,155700,161986230,3515,3515,3515,3515,0
|
|
20240509,155600,161986230,3515,3515,3515,3515,0
|
|
20240509,155500,161986230,3515,3515,3515,3515,0
|
|
20240509,155400,161986230,3515,3515,3515,3515,0
|
|
20240509,155300,161986230,3515,3515,3515,3515,0
|
|
20240509,155200,161986230,3515,3515,3515,3515,1148
|
|
20240509,155100,161986230,3515,3515,3515,3515,0
|
|
20240509,155000,161986230,3515,3515,3515,3515,0
|
|
20240509,154900,161986230,3515,3515,3515,3515,0
|
|
20240509,154800,161986230,3515,3515,3515,3515,0
|
|
20240509,154700,161986230,3515,3515,3515,3515,0
|
|
20240509,154600,161986230,3515,3515,3515,3515,0
|
|
20240509,154500,161986230,3515,3515,3515,3515,0
|
|
20240509,154400,161986230,3515,3515,3515,3515,0
|
|
20240509,154300,161986230,3515,3515,3515,3515,0
|
|
20240509,154200,161986230,3515,3515,3515,3515,0
|
|
20240509,154100,161986230,3515,3515,3515,3515,0
|
|
20240509,154000,161986230,3515,3515,3515,3515,0
|
|
20240509,153900,161986230,3515,3515,3515,3515,0
|
|
20240509,153800,161986230,3515,3515,3515,3515,0
|
|
20240509,153700,161986230,3515,3515,3515,3515,0
|
|
20240509,153600,161986230,3515,3515,3515,3515,0
|
|
20240509,153500,161986230,3515,3515,3515,3515,0
|
|
20240509,153400,161986230,3515,3515,3515,3515,0
|
|
20240509,153300,161986230,3515,3515,3515,3515,0
|
|
20240509,153200,161986230,3515,3515,3515,3515,0
|
|
20240509,153100,161986230,3515,3515,3515,3515,0
|
|
20240509,153000,161986230,3515,3515,3515,3515,1148
|
|
20240509,152900,157951010,3510,3510,3510,3510,0
|
|
20240509,152800,157951010,3510,3510,3510,3510,0
|
|
20240509,152700,157951010,3510,3510,3510,3510,0
|
|
20240509,152600,157951010,3510,3510,3510,3510,0
|
|
20240509,152500,157951010,3510,3510,3510,3510,0
|
|
20240509,152400,157951010,3510,3510,3510,3510,0
|
|
20240509,152300,157951010,3510,3510,3510,3510,0
|
|
20240509,152200,157951010,3510,3510,3510,3510,0
|
|
20240509,152100,157951010,3510,3510,3510,3510,0
|
|
20240509,152000,157951010,3510,3510,3510,3510,0
|
|
20240509,151900,157951010,3510,3510,3510,3510,2
|
|
20240509,151800,157943990,3485,3510,3510,3485,22
|
|
20240509,151700,157867295,3485,3485,3485,3485,0
|
|
20240509,151600,157867295,3485,3485,3485,3485,7
|
|
20240509,151500,157842900,3485,3485,3485,3485,47
|
|
20240509,151400,157679105,3485,3485,3485,3485,1500
|
|
20240509,151300,152451605,3485,3485,3485,3485,0
|
|
20240509,151200,152451605,3485,3485,3485,3485,0
|
|
20240509,151100,152451605,3485,3485,3485,3485,0
|
|
20240509,151000,152451605,3485,3485,3485,3485,59
|
|
20240509,150900,152245990,3485,3485,3485,3485,0
|
|
20240509,150800,152245990,3485,3485,3485,3485,0
|
|
20240509,150700,152245990,3485,3485,3485,3485,0
|
|
20240509,150600,152245990,3485,3485,3485,3485,0
|
|
20240509,150500,152245990,3485,3485,3485,3485,0
|
|
20240509,150400,152245990,3485,3485,3485,3485,3628
|
|
20240509,150300,139602410,3485,3485,3485,3485,0
|
|
20240509,150200,139602410,3485,3485,3485,3485,11
|
|
20240509,150100,139564075,3505,3505,3505,3505,0
|
|
20240509,150000,139564075,3505,3505,3505,3505,0
|
|
20240509,145900,139564075,3505,3495,3505,3495,486
|
|
20240509,145800,137860665,3495,3495,3495,3495,0
|
|
20240509,145700,137860665,3495,3495,3495,3495,0
|
|
20240509,145600,137860665,3495,3495,3495,3495,296
|
|
20240509,145500,136826145,3480,3480,3480,3480,3
|
|
20240509,145400,136815705,3480,3480,3480,3480,0
|
|
20240509,145300,136815705,3480,3480,3480,3480,0
|
|
20240509,145200,136815705,3480,3480,3480,3480,0
|
|
20240509,145100,136815705,3480,3480,3480,3480,0
|
|
20240509,145000,136815705,3480,3480,3480,3480,0
|
|
20240509,144900,136815705,3480,3480,3480,3480,0
|
|
20240509,144800,136815705,3480,3480,3480,3480,0
|
|
20240509,144700,136815705,3480,3480,3480,3480,50
|
|
20240509,144600,136641705,3485,3485,3485,3485,2
|
|
20240509,144500,136634735,3480,3480,3480,3480,0
|
|
20240509,144400,136634735,3480,3480,3480,3480,0
|
|
20240509,144300,136634735,3480,3480,3480,3480,0
|
|
20240509,144200,136634735,3480,3480,3480,3480,0
|
|
20240509,144100,136634735,3480,3480,3480,3480,0
|
|
20240509,144000,136634735,3480,3480,3480,3480,0
|
|
20240509,143900,136634735,3480,3480,3480,3480,0
|
|
20240509,143800,136634735,3480,3480,3480,3480,0
|
|
20240509,143700,136634735,3480,3480,3480,3480,0
|
|
20240509,143600,136634735,3480,3480,3480,3480,56
|
|
20240509,143500,136439855,3505,3505,3505,3505,0
|
|
20240509,143400,136439855,3505,3505,3505,3505,0
|
|
20240509,143300,136439855,3505,3505,3505,3505,0
|
|
20240509,143200,136439855,3505,3505,3505,3505,0
|
|
20240509,143100,136439855,3505,3505,3505,3505,1
|
|
20240509,143000,136436350,3480,3480,3480,3480,0
|
|
20240509,142900,136436350,3480,3480,3480,3480,0
|
|
20240509,142800,136436350,3480,3480,3480,3480,0
|
|
20240509,142700,136436350,3480,3480,3480,3480,100
|
|
20240509,142600,136088350,3495,3495,3495,3495,128
|
|
20240509,142500,135640990,3490,3490,3490,3490,731
|
|
20240509,142400,133089800,3475,3475,3475,3475,0
|
|
20240509,142300,133089800,3475,3475,3475,3475,0
|
|
20240509,142200,133089800,3475,3475,3475,3475,0
|
|
20240509,142100,133089800,3475,3475,3475,3475,55
|
|
20240509,142000,132898675,3475,3490,3490,3475,3548
|
|
20240509,141900,120541040,3490,3495,3495,3490,1500
|
|
20240509,141800,115305090,3490,3490,3490,3490,0
|
|
20240509,141700,115305090,3490,3490,3490,3490,54
|
|
20240509,141600,115116630,3495,3495,3495,3495,0
|
|
20240509,141500,115116630,3495,3495,3495,3495,0
|
|
20240509,141400,115116630,3495,3495,3495,3495,0
|
|
20240509,141300,115116630,3495,3495,3495,3495,0
|
|
20240509,141200,115116630,3495,3495,3495,3495,124
|
|
20240509,141100,114683250,3495,3495,3495,3495,0
|
|
20240509,141000,114683250,3495,3495,3495,3495,160
|
|
20240509,140900,114124050,3495,3495,3495,3495,0
|
|
20240509,140800,114124050,3495,3495,3495,3495,55
|
|
20240509,140700,113931825,3510,3510,3510,3510,0
|
|
20240509,140600,113931825,3510,3510,3510,3510,0
|
|
20240509,140500,113931825,3510,3510,3510,3510,0
|
|
20240509,140400,113931825,3510,3510,3510,3510,0
|
|
20240509,140300,113931825,3510,3510,3510,3510,0
|
|
20240509,140200,113931825,3510,3510,3510,3510,0
|
|
20240509,140100,113931825,3510,3510,3510,3510,0
|
|
20240509,140000,113931825,3510,3510,3510,3510,0
|
|
20240509,135900,113931825,3510,3510,3510,3510,0
|
|
20240509,135800,113931825,3510,3510,3510,3510,0
|
|
20240509,135700,113931825,3510,3510,3510,3510,0
|
|
20240509,135600,113931825,3510,3510,3510,3510,0
|
|
20240509,135500,113931825,3510,3510,3510,3510,0
|
|
20240509,135400,113931825,3510,3510,3510,3510,2
|
|
20240509,135300,113924805,3490,3490,3490,3490,0
|
|
20240509,135200,113924805,3490,3490,3490,3490,10
|
|
20240509,135100,113889905,3510,3510,3510,3510,0
|
|
20240509,135000,113889905,3510,3495,3510,3490,111
|
|
20240509,134900,113502195,3510,3510,3510,3510,0
|
|
20240509,134800,113502195,3510,3510,3510,3510,2
|
|
20240509,134700,113495175,3510,3510,3510,3510,0
|
|
20240509,134600,113495175,3510,3510,3510,3510,0
|
|
20240509,134500,113495175,3510,3510,3510,3510,88
|
|
20240509,134400,113186295,3520,3520,3520,3520,0
|
|
20240509,134300,113186295,3520,3520,3520,3520,0
|
|
20240509,134200,113186295,3520,3520,3520,3520,1
|
|
20240509,134100,113182775,3495,3495,3495,3495,52
|
|
20240509,134000,113001035,3495,3495,3495,3495,69
|
|
20240509,133900,112759880,3495,3495,3495,3495,0
|
|
20240509,133800,112759880,3495,3495,3495,3495,0
|
|
20240509,133700,112759880,3495,3495,3495,3495,55
|
|
20240509,133600,112567655,3520,3520,3520,3520,1
|
|
20240509,133500,112564135,3495,3500,3500,3495,2114
|
|
20240509,133400,105168190,3500,3500,3500,3500,0
|
|
20240509,133300,105168190,3500,3500,3500,3500,0
|
|
20240509,133200,105168190,3500,3500,3500,3500,52
|
|
20240509,133100,104986190,3520,3520,3520,3520,0
|
|
20240509,133000,104986190,3520,3520,3520,3520,1
|
|
20240509,132900,104982670,3500,3500,3500,3500,0
|
|
20240509,132800,104982670,3500,3500,3500,3500,0
|
|
20240509,132700,104982670,3500,3500,3500,3500,0
|
|
20240509,132600,104982670,3500,3500,3500,3500,0
|
|
20240509,132500,104982670,3500,3500,3500,3500,2500
|
|
20240509,132400,96232670,3520,3520,3520,3520,1
|
|
20240509,132300,96229150,3500,3500,3500,3500,0
|
|
20240509,132200,96229150,3500,3500,3500,3500,0
|
|
20240509,132100,96229150,3500,3500,3500,3500,30
|
|
20240509,132000,96124150,3520,3520,3520,3520,0
|
|
20240509,131900,96124150,3520,3520,3520,3520,0
|
|
20240509,131800,96124150,3520,3520,3520,3520,87
|
|
20240509,131700,95817910,3500,3500,3500,3500,49
|
|
20240509,131600,95646410,3500,3500,3500,3500,15
|
|
20240509,131500,95593910,3520,3520,3520,3520,100
|
|
20240509,131400,95241910,3520,3520,3520,3520,0
|
|
20240509,131300,95241910,3520,3520,3520,3520,0
|
|
20240509,131200,95241910,3520,3520,3520,3520,1
|
|
20240509,131100,95238390,3500,3500,3500,3500,0
|
|
20240509,131000,95238390,3500,3500,3500,3500,0
|
|
20240509,130900,95238390,3500,3500,3500,3500,100
|
|
20240509,130800,94888390,3520,3505,3520,3500,66
|
|
20240509,130700,94657220,3520,3520,3520,3520,0
|
|
20240509,130600,94657220,3520,3520,3520,3520,1
|
|
20240509,130500,94653700,3520,3520,3520,3520,133
|
|
20240509,130400,94185540,3520,3520,3520,3520,0
|
|
20240509,130300,94185540,3520,3520,3520,3520,0
|
|
20240509,130200,94185540,3520,3520,3520,3520,0
|
|
20240509,130100,94185540,3520,3520,3520,3520,102
|
|
20240509,130000,93826500,3520,3520,3520,3520,102
|
|
20240509,125900,93467460,3520,3520,3520,3520,0
|
|
20240509,125800,93467460,3520,3520,3520,3520,0
|
|
20240509,125700,93467460,3520,3520,3520,3520,0
|
|
20240509,125600,93467460,3520,3520,3520,3520,0
|
|
20240509,125500,93467460,3520,3520,3520,3520,0
|
|
20240509,125400,93467460,3520,3520,3520,3520,1
|
|
20240509,125300,93463940,3520,3520,3520,3520,0
|
|
20240509,125200,93463940,3520,3520,3520,3520,0
|
|
20240509,125100,93463940,3520,3520,3520,3520,0
|
|
20240509,125000,93463940,3520,3520,3520,3520,0
|
|
20240509,124900,93463940,3520,3520,3520,3520,0
|
|
20240509,124800,93463940,3520,3520,3520,3520,1
|
|
20240509,124700,93460420,3505,3505,3505,3505,0
|
|
20240509,124600,93460420,3505,3505,3505,3505,0
|
|
20240509,124500,93460420,3505,3505,3505,3505,0
|
|
20240509,124400,93460420,3505,3515,3515,3500,1269
|
|
20240509,124300,89016210,3540,3540,3540,3540,0
|
|
20240509,124200,89016210,3540,3540,3540,3540,1
|
|
20240509,124100,89012670,3540,3540,3540,3540,0
|
|
20240509,124000,89012670,3540,3540,3540,3540,0
|
|
20240509,123900,89012670,3540,3540,3540,3540,0
|
|
20240509,123800,89012670,3540,3540,3540,3540,0
|
|
20240509,123700,89012670,3540,3540,3540,3540,0
|
|
20240509,123600,89012670,3540,3540,3540,3540,1
|
|
20240509,123500,89009130,3515,3515,3515,3515,0
|
|
20240509,123400,89009130,3515,3515,3515,3515,0
|
|
20240509,123300,89009130,3515,3520,3520,3515,10
|
|
20240509,123200,88973950,3545,3545,3545,3545,117
|
|
20240509,123100,88559185,3550,3545,3550,3545,401
|
|
20240509,123000,87136215,3545,3545,3545,3545,85
|
|
20240509,122900,86834890,3545,3545,3545,3545,31
|
|
20240509,122800,86724995,3545,3545,3545,3545,36
|
|
20240509,122700,86597375,3545,3545,3545,3545,0
|
|
20240509,122600,86597375,3545,3540,3545,3540,688
|
|
20240509,122500,84159660,3540,3540,3540,3540,0
|
|
20240509,122400,84159660,3540,3540,3540,3540,1
|
|
20240509,122300,84156120,3545,3545,3545,3545,0
|
|
20240509,122200,84156120,3545,3545,3545,3545,0
|
|
20240509,122100,84156120,3545,3510,3545,3510,177
|
|
20240509,122000,83532555,3510,3510,3510,3510,0
|
|
20240509,121900,83532555,3510,3510,3510,3510,0
|
|
20240509,121800,83532555,3510,3510,3510,3510,1
|
|
20240509,121700,83529045,3500,3500,3500,3500,0
|
|
20240509,121600,83529045,3500,3490,3500,3490,760
|
|
20240509,121500,80869055,3490,3490,3490,3490,1
|
|
20240509,121400,80865565,3490,3490,3500,3490,13
|
|
20240509,121300,80820085,3500,3500,3500,3500,2127
|
|
20240509,121200,73375585,3500,3515,3515,3500,1019
|
|
20240509,121100,69809070,3515,3515,3515,3515,0
|
|
20240509,121000,69809070,3515,3515,3515,3515,0
|
|
20240509,120900,69809070,3515,3515,3515,3515,0
|
|
20240509,120800,69809070,3515,3515,3515,3515,0
|
|
20240509,120700,69809070,3515,3515,3515,3515,1
|
|
20240509,120600,69805555,3515,3515,3515,3515,1
|
|
20240509,120500,69802040,3515,3515,3515,3515,0
|
|
20240509,120400,69802040,3515,3515,3515,3515,0
|
|
20240509,120300,69802040,3515,3515,3515,3515,0
|
|
20240509,120200,69802040,3515,3515,3515,3515,0
|
|
20240509,120100,69802040,3515,3515,3515,3515,0
|
|
20240509,120000,69802040,3515,3515,3515,3515,1
|
|
20240509,115900,69798525,3515,3515,3515,3515,0
|
|
20240509,115800,69798525,3515,3515,3515,3515,0
|
|
20240509,115700,69798525,3515,3515,3515,3515,0
|
|
20240509,115600,69798525,3515,3515,3515,3515,100
|
|
20240509,115500,69447025,3515,3515,3515,3515,0
|
|
20240509,115400,69447025,3515,3515,3515,3515,1
|
|
20240509,115300,69443510,3500,3500,3500,3500,0
|
|
20240509,115200,69443510,3500,3500,3500,3500,0
|
|
20240509,115100,69443510,3500,3500,3500,3500,0
|
|
20240509,115000,69443510,3500,3500,3500,3500,0
|
|
20240509,114900,69443510,3500,3500,3500,3500,0
|
|
20240509,114800,69443510,3500,3515,3515,3500,157
|
|
20240509,114700,68892495,3515,3515,3515,3515,0
|
|
20240509,114600,68892495,3515,3515,3515,3515,0
|
|
20240509,114500,68892495,3515,3515,3515,3515,0
|
|
20240509,114400,68892495,3515,3515,3515,3515,0
|
|
20240509,114300,68892495,3515,3515,3515,3515,0
|
|
20240509,114200,68892495,3515,3500,3515,3500,51
|
|
20240509,114100,68713980,3500,3510,3510,3500,3000
|
|
20240509,114000,58198050,3515,3515,3515,3515,0
|
|
20240509,113900,58198050,3515,3515,3515,3515,0
|
|
20240509,113800,58198050,3515,3515,3515,3515,0
|
|
20240509,113700,58198050,3515,3515,3515,3515,0
|
|
20240509,113600,58198050,3515,3510,3515,3510,51
|
|
20240509,113500,58019035,3510,3510,3510,3510,1
|
|
20240509,113400,58015525,3510,3520,3520,3510,1137
|
|
20240509,113300,54020305,3545,3545,3545,3545,0
|
|
20240509,113200,54020305,3545,3545,3545,3545,0
|
|
20240509,113100,54020305,3545,3545,3545,3545,0
|
|
20240509,113000,54020305,3545,3545,3545,3545,1
|
|
20240509,112900,54016760,3520,3520,3520,3520,49
|
|
20240509,112800,53844280,3545,3545,3545,3545,0
|
|
20240509,112700,53844280,3545,3545,3545,3545,0
|
|
20240509,112600,53844280,3545,3545,3545,3545,0
|
|
20240509,112500,53844280,3545,3545,3545,3545,0
|
|
20240509,112400,53844280,3545,3545,3545,3545,2
|
|
20240509,112300,53837190,3520,3525,3525,3520,580
|
|
20240509,112200,51794990,3550,3550,3550,3550,0
|
|
20240509,112100,51794990,3550,3550,3550,3550,0
|
|
20240509,112000,51794990,3550,3550,3550,3550,0
|
|
20240509,111900,51794990,3550,3550,3550,3550,0
|
|
20240509,111800,51794990,3550,3550,3550,3550,1
|
|
20240509,111700,51791440,3550,3550,3550,3550,0
|
|
20240509,111600,51791440,3550,3550,3550,3550,0
|
|
20240509,111500,51791440,3550,3550,3550,3550,0
|
|
20240509,111400,51791440,3550,3550,3550,3550,0
|
|
20240509,111300,51791440,3550,3550,3550,3550,0
|
|
20240509,111200,51791440,3550,3550,3550,3550,1
|
|
20240509,111100,51787890,3545,3545,3545,3545,500
|
|
20240509,111000,50015390,3545,3545,3545,3545,0
|
|
20240509,110900,50015390,3545,3545,3545,3545,0
|
|
20240509,110800,50015390,3545,3545,3545,3545,0
|
|
20240509,110700,50015390,3545,3545,3545,3545,0
|
|
20240509,110600,50015390,3545,3545,3545,3520,56
|
|
20240509,110500,49818220,3520,3520,3520,3520,29
|
|
20240509,110400,49716140,3545,3545,3545,3545,0
|
|
20240509,110300,49716140,3545,3545,3545,3545,0
|
|
20240509,110200,49716140,3545,3545,3545,3545,0
|
|
20240509,110100,49716140,3545,3545,3545,3545,5
|
|
20240509,110000,49698415,3550,3545,3550,3545,7
|
|
20240509,105900,49673595,3520,3520,3520,3520,150
|
|
20240509,105800,49145595,3550,3550,3550,3550,0
|
|
20240509,105700,49145595,3550,3550,3550,3550,0
|
|
20240509,105600,49145595,3550,3550,3550,3550,0
|
|
20240509,105500,49145595,3550,3550,3550,3550,0
|
|
20240509,105400,49145595,3550,3545,3550,3545,7
|
|
20240509,105300,49120760,3520,3520,3520,3520,0
|
|
20240509,105200,49120760,3520,3520,3520,3520,0
|
|
20240509,105100,49120760,3520,3520,3520,3520,3
|
|
20240509,105000,49110200,3550,3550,3550,3550,0
|
|
20240509,104900,49110200,3550,3550,3550,3550,0
|
|
20240509,104800,49110200,3550,3550,3550,3550,0
|
|
20240509,104700,49110200,3550,3550,3550,3550,0
|
|
20240509,104600,49110200,3550,3550,3550,3550,0
|
|
20240509,104500,49110200,3550,3550,3550,3550,0
|
|
20240509,104400,49110200,3550,3550,3550,3550,1
|
|
20240509,104300,49106650,3545,3545,3545,3545,229
|
|
20240509,104200,48294845,3545,3545,3545,3545,1
|
|
20240509,104100,48291300,3515,3525,3525,3515,84
|
|
20240509,104000,47995830,3550,3550,3550,3550,0
|
|
20240509,103900,47995830,3550,3530,3550,3530,289
|
|
20240509,103800,46970920,3525,3525,3525,3525,1
|
|
20240509,103700,46967395,3525,3525,3525,3525,0
|
|
20240509,103600,46967395,3525,3525,3525,3525,0
|
|
20240509,103500,46967395,3525,3525,3525,3525,5
|
|
20240509,103400,46949770,3525,3525,3525,3525,0
|
|
20240509,103300,46949770,3525,3525,3525,3525,0
|
|
20240509,103200,46949770,3525,3525,3525,3525,208
|
|
20240509,103100,46216570,3510,3510,3510,3510,0
|
|
20240509,103000,46216570,3510,3510,3510,3510,0
|
|
20240509,102900,46216570,3510,3510,3510,3510,0
|
|
20240509,102800,46216570,3510,3510,3510,3510,133
|
|
20240509,102700,45749740,3510,3510,3510,3510,0
|
|
20240509,102600,45749740,3510,3510,3510,3510,0
|
|
20240509,102500,45749740,3510,3510,3510,3510,0
|
|
20240509,102400,45749740,3510,3510,3510,3510,63
|
|
20240509,102300,45528610,3510,3510,3510,3510,46
|
|
20240509,102200,45367150,3530,3530,3530,3530,0
|
|
20240509,102100,45367150,3530,3530,3530,3530,0
|
|
20240509,102000,45367150,3530,3530,3530,3530,0
|
|
20240509,101900,45367150,3530,3530,3530,3530,1
|
|
20240509,101800,45363620,3510,3510,3510,3510,5
|
|
20240509,101700,45346070,3510,3510,3510,3510,0
|
|
20240509,101600,45346070,3510,3510,3510,3510,1
|
|
20240509,101500,45342560,3515,3515,3515,3515,313
|
|
20240509,101400,44242365,3510,3510,3510,3510,8
|
|
20240509,101300,44214285,3510,3510,3510,3510,0
|
|
20240509,101200,44214285,3510,3510,3510,3510,0
|
|
20240509,101100,44214285,3510,3510,3510,3510,0
|
|
20240509,101000,44214285,3510,3510,3510,3510,121
|
|
20240509,100900,43789575,3505,3505,3505,3500,1307
|
|
20240509,100800,39208775,3505,3505,3505,3505,0
|
|
20240509,100700,39208775,3505,3515,3515,3505,2
|
|
20240509,100600,39201755,3505,3505,3505,3505,29
|
|
20240509,100500,39100110,3505,3505,3505,3505,49
|
|
20240509,100400,38928365,3515,3515,3515,3515,0
|
|
20240509,100300,38928365,3515,3515,3515,3515,1
|
|
20240509,100200,38924850,3510,3510,3510,3510,0
|
|
20240509,100100,38924850,3510,3515,3515,3510,1193
|
|
20240509,100000,34737050,3515,3515,3515,3515,42
|
|
20240509,095900,34589420,3530,3530,3530,3530,0
|
|
20240509,095800,34589420,3530,3530,3530,3530,50
|
|
20240509,095700,34412920,3530,3530,3530,3530,1
|
|
20240509,095600,34409390,3535,3530,3535,3530,6
|
|
20240509,095500,34388185,3530,3530,3530,3530,0
|
|
20240509,095400,34388185,3530,3525,3530,3525,2
|
|
20240509,095300,34381130,3510,3515,3515,3510,337
|
|
20240509,095200,33198190,3510,3510,3510,3510,0
|
|
20240509,095100,33198190,3510,3510,3510,3510,0
|
|
20240509,095000,33198190,3510,3510,3510,3510,451
|
|
20240509,094900,31615180,3510,3515,3515,3510,685
|
|
20240509,094800,29210580,3510,3510,3510,3510,0
|
|
20240509,094700,29210580,3510,3510,3510,3510,46
|
|
20240509,094600,29049120,3515,3520,3520,3515,393
|
|
20240509,094500,27666595,3520,3530,3530,3520,1308
|
|
20240509,094400,23055660,3530,3530,3530,3530,0
|
|
20240509,094300,23055660,3530,3530,3530,3530,0
|
|
20240509,094200,23055660,3530,3530,3530,3530,12
|
|
20240509,094100,23013300,3530,3530,3530,3530,28
|
|
20240509,094000,22914460,3530,3530,3530,3530,40
|
|
20240509,093900,22773260,3530,3530,3530,3530,19
|
|
20240509,093800,22706190,3530,3530,3530,3530,2
|
|
20240509,093700,22699130,3545,3535,3545,3530,513
|
|
20240509,093600,20887405,3555,3555,3555,3555,0
|
|
20240509,093500,20887405,3555,3555,3555,3555,0
|
|
20240509,093400,20887405,3555,3555,3555,3555,0
|
|
20240509,093300,20887405,3555,3555,3555,3555,0
|
|
20240509,093200,20887405,3555,3555,3555,3555,0
|
|
20240509,093100,20887405,3555,3555,3555,3555,0
|
|
20240509,093000,20887405,3555,3555,3555,3555,0
|
|
20240509,092900,20887405,3555,3555,3555,3555,0
|
|
20240509,092800,20887405,3555,3555,3555,3555,0
|
|
20240509,092700,20887405,3555,3555,3555,3555,0
|
|
20240509,092600,20887405,3555,3555,3555,3555,97
|
|
20240509,092500,20542570,3555,3555,3555,3555,30
|
|
20240509,092400,20435920,3555,3540,3555,3540,25
|
|
20240509,092300,20347060,3525,3525,3525,3525,0
|
|
20240509,092200,20347060,3525,3535,3535,3525,35
|
|
20240509,092100,20223605,3530,3530,3530,3530,853
|
|
20240509,092000,17212515,3530,3530,3530,3530,2
|
|
20240509,091900,17205455,3530,3530,3530,3530,148
|
|
20240509,091800,16683015,3535,3535,3535,3535,146
|
|
20240509,091700,16166905,3540,3540,3540,3540,0
|
|
20240509,091600,16166905,3540,3540,3540,3540,0
|
|
20240509,091500,16166905,3540,3540,3540,3540,100
|
|
20240509,091400,15812905,3540,3540,3540,3540,100
|
|
20240509,091300,15458905,3540,3540,3540,3540,200
|
|
20240509,091200,14750905,3540,3540,3540,3540,0
|
|
20240509,091100,14750905,3540,3540,3540,3540,1
|
|
20240509,091000,14747365,3540,3540,3540,3540,400
|
|
20240509,090900,13331365,3545,3545,3545,3545,51
|
|
20240509,090800,13150570,3545,3545,3545,3545,0
|
|
20240509,090700,13150570,3545,3555,3555,3540,1456
|
|
20240509,090600,7981935,3560,3560,3560,3560,1437
|
|
20240509,090500,2866215,3580,3580,3580,3580,300
|
|
20240509,090400,1792215,3580,3580,3580,3580,0
|
|
20240509,090300,1792215,3580,3580,3580,3580,0
|
|
20240509,090200,1792215,3580,3580,3580,3580,1
|
|
20240509,090100,1788635,3560,3580,3580,3560,130
|
|
20240509,090000,1323815,3565,3580,3585,3565,370
|