625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192200,100027015,3525,3525,3525,3525,4540
|
|
20240510,192100,100027015,3525,3525,3525,3525,0
|
|
20240510,192000,100027015,3525,3525,3525,3525,0
|
|
20240510,191900,100027015,3525,3525,3525,3525,0
|
|
20240510,191800,100027015,3525,3525,3525,3525,0
|
|
20240510,191700,100027015,3525,3525,3525,3525,0
|
|
20240510,191600,100027015,3525,3525,3525,3525,0
|
|
20240510,191500,100027015,3525,3525,3525,3525,0
|
|
20240510,191400,100027015,3525,3525,3525,3525,0
|
|
20240510,191300,100027015,3525,3525,3525,3525,0
|
|
20240510,191200,100027015,3525,3525,3525,3525,0
|
|
20240510,191100,100027015,3525,3525,3525,3525,0
|
|
20240510,191000,100027015,3525,3525,3525,3525,0
|
|
20240510,190900,100027015,3525,3525,3525,3525,0
|
|
20240510,190800,100027015,3525,3525,3525,3525,0
|
|
20240510,190700,100027015,3525,3525,3525,3525,0
|
|
20240510,190600,100027015,3525,3525,3525,3525,0
|
|
20240510,190500,100027015,3525,3525,3525,3525,0
|
|
20240510,190400,100027015,3525,3525,3525,3525,0
|
|
20240510,190300,100027015,3525,3525,3525,3525,0
|
|
20240510,190200,100027015,3525,3525,3525,3525,0
|
|
20240510,190100,100027015,3525,3525,3525,3525,0
|
|
20240510,190000,100027015,3525,3525,3525,3525,0
|
|
20240510,185900,100027015,3525,3525,3525,3525,0
|
|
20240510,185800,100027015,3525,3525,3525,3525,0
|
|
20240510,185700,100027015,3525,3525,3525,3525,0
|
|
20240510,185600,100027015,3525,3525,3525,3525,0
|
|
20240510,185500,100027015,3525,3525,3525,3525,0
|
|
20240510,185400,100027015,3525,3525,3525,3525,0
|
|
20240510,185300,100027015,3525,3525,3525,3525,0
|
|
20240510,185200,100027015,3525,3525,3525,3525,4540
|
|
20240510,185100,100027015,3525,3525,3525,3525,0
|
|
20240510,185000,100027015,3525,3525,3525,3525,0
|
|
20240510,184900,100027015,3525,3525,3525,3525,0
|
|
20240510,184800,100027015,3525,3525,3525,3525,0
|
|
20240510,184700,100027015,3525,3525,3525,3525,0
|
|
20240510,184600,100027015,3525,3525,3525,3525,0
|
|
20240510,184500,100027015,3525,3525,3525,3525,0
|
|
20240510,184400,100027015,3525,3525,3525,3525,0
|
|
20240510,184300,100027015,3525,3525,3525,3525,0
|
|
20240510,184200,100027015,3525,3525,3525,3525,0
|
|
20240510,184100,100027015,3525,3525,3525,3525,0
|
|
20240510,184000,100027015,3525,3525,3525,3525,0
|
|
20240510,183900,100027015,3525,3525,3525,3525,0
|
|
20240510,183800,100027015,3525,3525,3525,3525,0
|
|
20240510,183700,100027015,3525,3525,3525,3525,0
|
|
20240510,183600,100027015,3525,3525,3525,3525,0
|
|
20240510,183500,100027015,3525,3525,3525,3525,0
|
|
20240510,183400,100027015,3525,3525,3525,3525,0
|
|
20240510,183300,100027015,3525,3525,3525,3525,0
|
|
20240510,183200,100027015,3525,3525,3525,3525,0
|
|
20240510,183100,100027015,3525,3525,3525,3525,0
|
|
20240510,183000,100027015,3525,3525,3525,3525,0
|
|
20240510,182900,100027015,3525,3525,3525,3525,0
|
|
20240510,182800,100027015,3525,3525,3525,3525,0
|
|
20240510,182700,100027015,3525,3525,3525,3525,0
|
|
20240510,182600,100027015,3525,3525,3525,3525,0
|
|
20240510,182500,100027015,3525,3525,3525,3525,0
|
|
20240510,182400,100027015,3525,3525,3525,3525,0
|
|
20240510,182300,100027015,3525,3525,3525,3525,0
|
|
20240510,182200,100027015,3525,3525,3525,3525,4540
|
|
20240510,182100,100027015,3525,3525,3525,3525,0
|
|
20240510,182000,100027015,3525,3525,3525,3525,0
|
|
20240510,181900,100027015,3525,3525,3525,3525,0
|
|
20240510,181800,100027015,3525,3525,3525,3525,0
|
|
20240510,181700,100027015,3525,3525,3525,3525,0
|
|
20240510,181600,100027015,3525,3525,3525,3525,0
|
|
20240510,181500,100027015,3525,3525,3525,3525,0
|
|
20240510,181400,100027015,3525,3525,3525,3525,0
|
|
20240510,181300,100027015,3525,3525,3525,3525,0
|
|
20240510,181200,100027015,3525,3525,3525,3525,0
|
|
20240510,181100,100027015,3525,3525,3525,3525,0
|
|
20240510,181000,100027015,3525,3525,3525,3525,0
|
|
20240510,180900,100027015,3525,3525,3525,3525,0
|
|
20240510,180800,100027015,3525,3525,3525,3525,0
|
|
20240510,180700,100027015,3525,3525,3525,3525,0
|
|
20240510,180600,100027015,3525,3525,3525,3525,0
|
|
20240510,180500,100027015,3525,3525,3525,3525,0
|
|
20240510,180400,100027015,3525,3525,3525,3525,0
|
|
20240510,180300,100027015,3525,3525,3525,3525,0
|
|
20240510,180200,100027015,3525,3525,3525,3525,0
|
|
20240510,180100,100027015,3525,3525,3525,3525,0
|
|
20240510,180000,100027015,3525,3525,3525,3525,0
|
|
20240510,175900,100027015,3525,3525,3525,3525,0
|
|
20240510,175800,100027015,3525,3525,3525,3525,0
|
|
20240510,175700,100027015,3525,3525,3525,3525,0
|
|
20240510,175600,100027015,3525,3525,3525,3525,0
|
|
20240510,175500,100027015,3525,3525,3525,3525,0
|
|
20240510,175400,100027015,3525,3525,3525,3525,0
|
|
20240510,175300,100027015,3525,3525,3525,3525,0
|
|
20240510,175200,100027015,3525,3525,3525,3525,4540
|
|
20240510,175100,100027015,3525,3525,3525,3525,0
|
|
20240510,175000,100027015,3525,3525,3525,3525,0
|
|
20240510,174900,100027015,3525,3525,3525,3525,0
|
|
20240510,174800,100027015,3525,3525,3525,3525,0
|
|
20240510,174700,100027015,3525,3525,3525,3525,0
|
|
20240510,174600,100027015,3525,3525,3525,3525,0
|
|
20240510,174500,100027015,3525,3525,3525,3525,0
|
|
20240510,174400,100027015,3525,3525,3525,3525,0
|
|
20240510,174300,100027015,3525,3525,3525,3525,0
|
|
20240510,174200,100027015,3525,3525,3525,3525,0
|
|
20240510,174100,100027015,3525,3525,3525,3525,0
|
|
20240510,174000,100027015,3525,3525,3525,3525,0
|
|
20240510,173900,100027015,3525,3525,3525,3525,0
|
|
20240510,173800,100027015,3525,3525,3525,3525,0
|
|
20240510,173700,100027015,3525,3525,3525,3525,0
|
|
20240510,173600,100027015,3525,3525,3525,3525,0
|
|
20240510,173500,100027015,3525,3525,3525,3525,0
|
|
20240510,173400,100027015,3525,3525,3525,3525,0
|
|
20240510,173300,100027015,3525,3525,3525,3525,0
|
|
20240510,173200,100027015,3525,3525,3525,3525,0
|
|
20240510,173100,100027015,3525,3525,3525,3525,0
|
|
20240510,173000,100027015,3525,3525,3525,3525,0
|
|
20240510,172900,100027015,3525,3525,3525,3525,0
|
|
20240510,172800,100027015,3525,3525,3525,3525,0
|
|
20240510,172700,100027015,3525,3525,3525,3525,0
|
|
20240510,172600,100027015,3525,3525,3525,3525,0
|
|
20240510,172500,100027015,3525,3525,3525,3525,0
|
|
20240510,172400,100027015,3525,3525,3525,3525,0
|
|
20240510,172300,100027015,3525,3525,3525,3525,0
|
|
20240510,172200,100027015,3525,3525,3525,3525,4540
|
|
20240510,172100,100027015,3525,3525,3525,3525,0
|
|
20240510,172000,100027015,3525,3525,3525,3525,0
|
|
20240510,171900,100027015,3525,3525,3525,3525,0
|
|
20240510,171800,100027015,3525,3525,3525,3525,0
|
|
20240510,171700,100027015,3525,3525,3525,3525,0
|
|
20240510,171600,100027015,3525,3525,3525,3525,0
|
|
20240510,171500,100027015,3525,3525,3525,3525,0
|
|
20240510,171400,100027015,3525,3525,3525,3525,0
|
|
20240510,171300,100027015,3525,3525,3525,3525,0
|
|
20240510,171200,100027015,3525,3525,3525,3525,0
|
|
20240510,171100,100027015,3525,3525,3525,3525,0
|
|
20240510,171000,100027015,3525,3525,3525,3525,0
|
|
20240510,170900,100027015,3525,3525,3525,3525,0
|
|
20240510,170800,100027015,3525,3525,3525,3525,0
|
|
20240510,170700,100027015,3525,3525,3525,3525,0
|
|
20240510,170600,100027015,3525,3525,3525,3525,0
|
|
20240510,170500,100027015,3525,3525,3525,3525,0
|
|
20240510,170400,100027015,3525,3525,3525,3525,0
|
|
20240510,170300,100027015,3525,3525,3525,3525,0
|
|
20240510,170200,100027015,3525,3525,3525,3525,0
|
|
20240510,170100,100027015,3525,3525,3525,3525,0
|
|
20240510,170000,100027015,3525,3525,3525,3525,0
|
|
20240510,165900,100027015,3525,3525,3525,3525,0
|
|
20240510,165800,100027015,3525,3525,3525,3525,0
|
|
20240510,165700,100027015,3525,3525,3525,3525,0
|
|
20240510,165600,100027015,3525,3525,3525,3525,0
|
|
20240510,165500,100027015,3525,3525,3525,3525,0
|
|
20240510,165400,100027015,3525,3525,3525,3525,0
|
|
20240510,165300,100027015,3525,3525,3525,3525,0
|
|
20240510,165200,100027015,3525,3525,3525,3525,4540
|
|
20240510,165100,100027015,3525,3525,3525,3525,0
|
|
20240510,165000,100027015,3525,3525,3525,3525,0
|
|
20240510,164900,100027015,3525,3525,3525,3525,0
|
|
20240510,164800,100027015,3525,3525,3525,3525,0
|
|
20240510,164700,100027015,3525,3525,3525,3525,0
|
|
20240510,164600,100027015,3525,3525,3525,3525,0
|
|
20240510,164500,100027015,3525,3525,3525,3525,0
|
|
20240510,164400,100027015,3525,3525,3525,3525,0
|
|
20240510,164300,100027015,3525,3525,3525,3525,0
|
|
20240510,164200,100027015,3525,3525,3525,3525,0
|
|
20240510,164100,100027015,3525,3525,3525,3525,0
|
|
20240510,164000,100027015,3525,3525,3525,3525,0
|
|
20240510,163900,100027015,3525,3525,3525,3525,0
|
|
20240510,163800,100027015,3525,3525,3525,3525,0
|
|
20240510,163700,100027015,3525,3525,3525,3525,0
|
|
20240510,163600,100027015,3525,3525,3525,3525,0
|
|
20240510,163500,100027015,3525,3525,3525,3525,0
|
|
20240510,163400,100027015,3525,3525,3525,3525,0
|
|
20240510,163300,100027015,3525,3525,3525,3525,0
|
|
20240510,163200,100027015,3525,3525,3525,3525,0
|
|
20240510,163100,100027015,3525,3525,3525,3525,0
|
|
20240510,163000,100027015,3525,3525,3525,3525,0
|
|
20240510,162900,100027015,3525,3525,3525,3525,0
|
|
20240510,162800,100027015,3525,3525,3525,3525,0
|
|
20240510,162700,100027015,3525,3525,3525,3525,0
|
|
20240510,162600,100027015,3525,3525,3525,3525,0
|
|
20240510,162500,100027015,3525,3525,3525,3525,0
|
|
20240510,162400,100027015,3525,3525,3525,3525,0
|
|
20240510,162300,100027015,3525,3525,3525,3525,0
|
|
20240510,162200,100027015,3525,3525,3525,3525,4540
|
|
20240510,162100,100027015,3525,3525,3525,3525,0
|
|
20240510,162000,100027015,3525,3525,3525,3525,0
|
|
20240510,161900,100027015,3525,3525,3525,3525,0
|
|
20240510,161800,100027015,3525,3525,3525,3525,0
|
|
20240510,161700,100027015,3525,3525,3525,3525,0
|
|
20240510,161600,100027015,3525,3525,3525,3525,0
|
|
20240510,161500,100027015,3525,3525,3525,3525,0
|
|
20240510,161400,100027015,3525,3525,3525,3525,0
|
|
20240510,161300,100027015,3525,3525,3525,3525,0
|
|
20240510,161200,100027015,3525,3525,3525,3525,0
|
|
20240510,161100,100027015,3525,3525,3525,3525,0
|
|
20240510,161000,100027015,3525,3525,3525,3525,0
|
|
20240510,160900,100027015,3525,3525,3525,3525,0
|
|
20240510,160800,100027015,3525,3525,3525,3525,0
|
|
20240510,160700,100027015,3525,3525,3525,3525,0
|
|
20240510,160600,100027015,3525,3525,3525,3525,0
|
|
20240510,160500,100027015,3525,3525,3525,3525,0
|
|
20240510,160400,100027015,3525,3525,3525,3525,0
|
|
20240510,160300,100027015,3525,3525,3525,3525,0
|
|
20240510,160200,100027015,3525,3525,3525,3525,0
|
|
20240510,160100,100027015,3525,3525,3525,3525,0
|
|
20240510,160000,100027015,3525,3525,3525,3525,0
|
|
20240510,155900,100027015,3525,3525,3525,3525,0
|
|
20240510,155800,100027015,3525,3525,3525,3525,0
|
|
20240510,155700,100027015,3525,3525,3525,3525,0
|
|
20240510,155600,100027015,3525,3525,3525,3525,0
|
|
20240510,155500,100027015,3525,3525,3525,3525,0
|
|
20240510,155400,100027015,3525,3525,3525,3525,0
|
|
20240510,155300,100027015,3525,3525,3525,3525,0
|
|
20240510,155200,100027015,3525,3525,3525,3525,4540
|
|
20240510,155100,100027015,3525,3525,3525,3525,0
|
|
20240510,155000,100027015,3525,3525,3525,3525,0
|
|
20240510,154900,100027015,3525,3525,3525,3525,0
|
|
20240510,154800,100027015,3525,3525,3525,3525,0
|
|
20240510,154700,100027015,3525,3525,3525,3525,0
|
|
20240510,154600,100027015,3525,3525,3525,3525,0
|
|
20240510,154500,100027015,3525,3525,3525,3525,0
|
|
20240510,154400,100027015,3525,3525,3525,3525,0
|
|
20240510,154300,100027015,3525,3525,3525,3525,0
|
|
20240510,154200,100027015,3525,3525,3525,3525,0
|
|
20240510,154100,100027015,3525,3525,3525,3525,0
|
|
20240510,154000,100027015,3525,3525,3525,3525,0
|
|
20240510,153900,100027015,3525,3525,3525,3525,0
|
|
20240510,153800,100027015,3525,3525,3525,3525,0
|
|
20240510,153700,100027015,3525,3525,3525,3525,0
|
|
20240510,153600,100027015,3525,3525,3525,3525,0
|
|
20240510,153500,100027015,3525,3525,3525,3525,0
|
|
20240510,153400,100027015,3525,3525,3525,3525,0
|
|
20240510,153300,100027015,3525,3525,3525,3525,0
|
|
20240510,153200,100027015,3525,3525,3525,3525,0
|
|
20240510,153100,100027015,3525,3525,3525,3525,0
|
|
20240510,153000,100027015,3525,3525,3525,3525,4540
|
|
20240510,152900,84023515,3490,3490,3490,3490,0
|
|
20240510,152800,84023515,3490,3490,3490,3490,0
|
|
20240510,152700,84023515,3490,3490,3490,3490,0
|
|
20240510,152600,84023515,3490,3490,3490,3490,0
|
|
20240510,152500,84023515,3490,3490,3490,3490,0
|
|
20240510,152400,84023515,3490,3490,3490,3490,0
|
|
20240510,152300,84023515,3490,3490,3490,3490,0
|
|
20240510,152200,84023515,3490,3490,3490,3490,0
|
|
20240510,152100,84023515,3490,3490,3490,3490,0
|
|
20240510,152000,84023515,3490,3490,3490,3490,0
|
|
20240510,151900,84023515,3490,3475,3490,3470,244
|
|
20240510,151800,83172965,3490,3475,3490,3475,3
|
|
20240510,151700,83162525,3475,3475,3475,3475,20
|
|
20240510,151600,83093025,3495,3495,3495,3495,526
|
|
20240510,151500,81254655,3475,3475,3475,3475,5
|
|
20240510,151400,81237280,3495,3495,3495,3495,0
|
|
20240510,151300,81237280,3495,3495,3495,3495,2
|
|
20240510,151200,81230290,3475,3495,3495,3475,73
|
|
20240510,151100,80976370,3480,3480,3480,3480,0
|
|
20240510,151000,80976370,3480,3485,3485,3480,38
|
|
20240510,150900,80843985,3500,3500,3500,3500,0
|
|
20240510,150800,80843985,3500,3500,3500,3500,3
|
|
20240510,150700,80833485,3495,3495,3495,3495,601
|
|
20240510,150600,78732990,3495,3495,3495,3495,0
|
|
20240510,150500,78732990,3495,3495,3495,3495,100
|
|
20240510,150400,78383490,3495,3495,3495,3495,0
|
|
20240510,150300,78383490,3495,3495,3495,3495,0
|
|
20240510,150200,78383490,3495,3495,3495,3495,1
|
|
20240510,150100,78379995,3480,3480,3480,3480,3
|
|
20240510,150000,78369555,3475,3475,3475,3475,0
|
|
20240510,145900,78369555,3475,3475,3475,3475,0
|
|
20240510,145800,78369555,3475,3475,3475,3475,0
|
|
20240510,145700,78369555,3475,3475,3475,3475,10
|
|
20240510,145600,78334805,3475,3475,3475,3475,175
|
|
20240510,145500,77726680,3495,3495,3495,3495,15
|
|
20240510,145400,77674255,3495,3495,3495,3495,0
|
|
20240510,145300,77674255,3495,3495,3495,3495,15
|
|
20240510,145200,77621830,3495,3495,3495,3495,15
|
|
20240510,145100,77569405,3495,3495,3495,3495,0
|
|
20240510,145000,77569405,3495,3495,3495,3495,0
|
|
20240510,144900,77569405,3495,3495,3495,3495,0
|
|
20240510,144800,77569405,3495,3495,3495,3495,1
|
|
20240510,144700,77565910,3475,3475,3475,3475,0
|
|
20240510,144600,77565910,3475,3475,3475,3475,0
|
|
20240510,144500,77565910,3475,3475,3475,3475,0
|
|
20240510,144400,77565910,3475,3475,3475,3475,6
|
|
20240510,144300,77545060,3495,3495,3495,3495,0
|
|
20240510,144200,77545060,3495,3495,3495,3495,0
|
|
20240510,144100,77545060,3495,3495,3495,3495,0
|
|
20240510,144000,77545060,3495,3495,3495,3495,0
|
|
20240510,143900,77545060,3495,3495,3495,3495,633
|
|
20240510,143800,75332725,3470,3470,3470,3470,0
|
|
20240510,143700,75332725,3470,3470,3470,3470,14
|
|
20240510,143600,75284145,3470,3475,3475,3470,2
|
|
20240510,143500,75277200,3475,3475,3475,3475,33
|
|
20240510,143400,75162525,3470,3470,3470,3470,0
|
|
20240510,143300,75162525,3470,3470,3470,3470,0
|
|
20240510,143200,75162525,3470,3470,3470,3470,0
|
|
20240510,143100,75162525,3470,3470,3470,3470,275
|
|
20240510,143000,74208275,3470,3470,3470,3470,0
|
|
20240510,142900,74208275,3470,3470,3470,3470,0
|
|
20240510,142800,74208275,3470,3470,3470,3470,70
|
|
20240510,142700,73965375,3500,3500,3500,3500,0
|
|
20240510,142600,73965375,3500,3500,3500,3500,0
|
|
20240510,142500,73965375,3500,3500,3500,3500,0
|
|
20240510,142400,73965375,3500,3500,3500,3500,0
|
|
20240510,142300,73965375,3500,3500,3500,3500,0
|
|
20240510,142200,73965375,3500,3500,3500,3500,0
|
|
20240510,142100,73965375,3500,3500,3500,3500,0
|
|
20240510,142000,73965375,3500,3500,3500,3500,0
|
|
20240510,141900,73965375,3500,3490,3500,3490,73
|
|
20240510,141800,73710595,3475,3475,3475,3475,0
|
|
20240510,141700,73710595,3475,3475,3475,3475,0
|
|
20240510,141600,73710595,3475,3475,3475,3475,143
|
|
20240510,141500,73213670,3475,3475,3475,3475,0
|
|
20240510,141400,73213670,3475,3475,3475,3475,0
|
|
20240510,141300,73213670,3475,3475,3475,3475,13
|
|
20240510,141200,73168495,3470,3470,3470,3470,0
|
|
20240510,141100,73168495,3470,3470,3470,3470,0
|
|
20240510,141000,73168495,3470,3470,3470,3470,0
|
|
20240510,140900,73168495,3470,3470,3470,3470,0
|
|
20240510,140800,73168495,3470,3470,3470,3470,0
|
|
20240510,140700,73168495,3470,3470,3470,3470,0
|
|
20240510,140600,73168495,3470,3470,3470,3470,0
|
|
20240510,140500,73168495,3470,3470,3470,3470,0
|
|
20240510,140400,73168495,3470,3480,3480,3470,3177
|
|
20240510,140300,62125945,3480,3480,3480,3480,1
|
|
20240510,140200,62122465,3500,3495,3500,3495,226
|
|
20240510,140100,61332100,3500,3500,3500,3500,0
|
|
20240510,140000,61332100,3500,3500,3500,3500,1
|
|
20240510,135900,61328600,3495,3495,3495,3495,0
|
|
20240510,135800,61328600,3495,3495,3495,3495,0
|
|
20240510,135700,61328600,3495,3495,3495,3495,0
|
|
20240510,135600,61328600,3495,3495,3495,3495,226
|
|
20240510,135500,60538730,3495,3495,3495,3495,0
|
|
20240510,135400,60538730,3495,3495,3495,3495,1
|
|
20240510,135300,60535235,3500,3500,3500,3500,0
|
|
20240510,135200,60535235,3500,3500,3500,3500,0
|
|
20240510,135100,60535235,3500,3500,3500,3500,0
|
|
20240510,135000,60535235,3500,3500,3500,3500,0
|
|
20240510,134900,60535235,3500,3500,3500,3500,0
|
|
20240510,134800,60535235,3500,3500,3500,3500,1
|
|
20240510,134700,60531735,3480,3480,3480,3480,0
|
|
20240510,134600,60531735,3480,3480,3480,3480,10
|
|
20240510,134500,60496935,3495,3495,3495,3495,14
|
|
20240510,134400,60448005,3490,3490,3490,3490,138
|
|
20240510,134300,59966385,3490,3490,3490,3490,0
|
|
20240510,134200,59966385,3490,3490,3490,3490,1
|
|
20240510,134100,59962895,3490,3490,3490,3490,0
|
|
20240510,134000,59962895,3490,3490,3490,3490,0
|
|
20240510,133900,59962895,3490,3490,3490,3490,0
|
|
20240510,133800,59962895,3490,3490,3490,3490,0
|
|
20240510,133700,59962895,3490,3490,3490,3490,0
|
|
20240510,133600,59962895,3490,3490,3490,3490,0
|
|
20240510,133500,59962895,3490,3490,3490,3490,0
|
|
20240510,133400,59962895,3490,3490,3490,3490,0
|
|
20240510,133300,59962895,3490,3490,3490,3490,0
|
|
20240510,133200,59962895,3490,3490,3490,3490,0
|
|
20240510,133100,59962895,3490,3490,3490,3490,0
|
|
20240510,133000,59962895,3490,3490,3490,3490,0
|
|
20240510,132900,59962895,3490,3490,3490,3490,0
|
|
20240510,132800,59962895,3490,3490,3490,3490,0
|
|
20240510,132700,59962895,3490,3490,3490,3490,0
|
|
20240510,132600,59962895,3490,3490,3490,3490,0
|
|
20240510,132500,59962895,3490,3490,3490,3490,0
|
|
20240510,132400,59962895,3490,3490,3490,3490,0
|
|
20240510,132300,59962895,3490,3490,3490,3490,0
|
|
20240510,132200,59962895,3490,3490,3490,3490,0
|
|
20240510,132100,59962895,3490,3490,3490,3490,0
|
|
20240510,132000,59962895,3490,3490,3490,3490,0
|
|
20240510,131900,59962895,3490,3490,3490,3490,0
|
|
20240510,131800,59962895,3490,3490,3490,3490,0
|
|
20240510,131700,59962895,3490,3490,3490,3490,0
|
|
20240510,131600,59962895,3490,3490,3490,3490,0
|
|
20240510,131500,59962895,3490,3490,3490,3490,0
|
|
20240510,131400,59962895,3490,3490,3490,3490,2
|
|
20240510,131300,59955915,3495,3495,3495,3495,0
|
|
20240510,131200,59955915,3495,3495,3495,3495,0
|
|
20240510,131100,59955915,3495,3495,3495,3495,0
|
|
20240510,131000,59955915,3495,3495,3495,3495,0
|
|
20240510,130900,59955915,3495,3495,3495,3495,0
|
|
20240510,130800,59955915,3495,3495,3495,3495,0
|
|
20240510,130700,59955915,3495,3495,3495,3495,0
|
|
20240510,130600,59955915,3495,3495,3495,3495,0
|
|
20240510,130500,59955915,3495,3495,3495,3495,0
|
|
20240510,130400,59955915,3495,3495,3495,3495,500
|
|
20240510,130300,58208415,3495,3495,3495,3495,0
|
|
20240510,130200,58208415,3495,3495,3495,3495,0
|
|
20240510,130100,58208415,3495,3495,3495,3495,0
|
|
20240510,130000,58208415,3495,3495,3495,3495,0
|
|
20240510,125900,58208415,3495,3480,3495,3480,170
|
|
20240510,125800,57616350,3480,3480,3480,3480,169
|
|
20240510,125700,57028230,3475,3475,3475,3475,337
|
|
20240510,125600,55857155,3480,3480,3480,3480,0
|
|
20240510,125500,55857155,3480,3480,3480,3480,0
|
|
20240510,125400,55857155,3480,3480,3480,3480,0
|
|
20240510,125300,55857155,3480,3480,3480,3480,0
|
|
20240510,125200,55857155,3480,3480,3480,3480,2
|
|
20240510,125100,55850195,3475,3475,3475,3475,2
|
|
20240510,125000,55843245,3475,3475,3475,3475,1
|
|
20240510,124900,55839770,3480,3480,3480,3480,0
|
|
20240510,124800,55839770,3480,3480,3480,3480,0
|
|
20240510,124700,55839770,3480,3480,3480,3480,15
|
|
20240510,124600,55787570,3480,3480,3480,3480,15
|
|
20240510,124500,55735370,3485,3485,3485,3485,0
|
|
20240510,124400,55735370,3485,3485,3485,3485,0
|
|
20240510,124300,55735370,3485,3485,3485,3485,0
|
|
20240510,124200,55735370,3485,3485,3485,3485,0
|
|
20240510,124100,55735370,3485,3485,3485,3485,0
|
|
20240510,124000,55735370,3485,3485,3485,3485,0
|
|
20240510,123900,55735370,3485,3485,3485,3485,0
|
|
20240510,123800,55735370,3485,3485,3485,3485,0
|
|
20240510,123700,55735370,3485,3485,3485,3485,0
|
|
20240510,123600,55735370,3485,3485,3485,3485,0
|
|
20240510,123500,55735370,3485,3485,3485,3485,0
|
|
20240510,123400,55735370,3485,3485,3485,3485,0
|
|
20240510,123300,55735370,3485,3485,3485,3485,0
|
|
20240510,123200,55735370,3485,3485,3485,3485,0
|
|
20240510,123100,55735370,3485,3485,3485,3485,0
|
|
20240510,123000,55735370,3485,3485,3485,3485,1
|
|
20240510,122900,55731885,3475,3475,3475,3475,0
|
|
20240510,122800,55731885,3475,3475,3475,3475,0
|
|
20240510,122700,55731885,3475,3475,3475,3475,0
|
|
20240510,122600,55731885,3475,3475,3475,3475,40
|
|
20240510,122500,55592885,3485,3485,3485,3485,0
|
|
20240510,122400,55592885,3485,3485,3485,3485,0
|
|
20240510,122300,55592885,3485,3485,3485,3485,0
|
|
20240510,122200,55592885,3485,3475,3485,3475,61
|
|
20240510,122100,55380605,3475,3475,3475,3475,0
|
|
20240510,122000,55380605,3475,3475,3475,3475,234
|
|
20240510,121900,54567455,3480,3480,3480,3480,0
|
|
20240510,121800,54567455,3480,3480,3480,3480,0
|
|
20240510,121700,54567455,3480,3485,3485,3480,111
|
|
20240510,121600,54181095,3495,3495,3495,3495,0
|
|
20240510,121500,54181095,3495,3495,3495,3495,0
|
|
20240510,121400,54181095,3495,3495,3495,3495,0
|
|
20240510,121300,54181095,3495,3495,3495,3495,0
|
|
20240510,121200,54181095,3495,3490,3495,3490,598
|
|
20240510,121100,52091100,3495,3495,3495,3495,0
|
|
20240510,121000,52091100,3495,3495,3495,3495,0
|
|
20240510,120900,52091100,3495,3495,3495,3495,1
|
|
20240510,120800,52087605,3495,3495,3495,3495,0
|
|
20240510,120700,52087605,3495,3495,3495,3495,0
|
|
20240510,120600,52087605,3495,3495,3495,3495,0
|
|
20240510,120500,52087605,3495,3495,3495,3495,0
|
|
20240510,120400,52087605,3495,3495,3495,3495,0
|
|
20240510,120300,52087605,3495,3495,3495,3495,0
|
|
20240510,120200,52087605,3495,3495,3495,3495,1
|
|
20240510,120100,52084110,3480,3480,3480,3480,0
|
|
20240510,120000,52084110,3480,3480,3480,3480,7
|
|
20240510,115900,52059750,3495,3495,3495,3495,0
|
|
20240510,115800,52059750,3495,3495,3495,3495,0
|
|
20240510,115700,52059750,3495,3495,3495,3495,500
|
|
20240510,115600,50312250,3480,3480,3480,3480,0
|
|
20240510,115500,50312250,3480,3480,3480,3480,278
|
|
20240510,115400,49344810,3495,3495,3495,3495,0
|
|
20240510,115300,49344810,3495,3495,3495,3495,0
|
|
20240510,115200,49344810,3495,3495,3495,3495,1
|
|
20240510,115100,49341315,3480,3480,3480,3480,0
|
|
20240510,115000,49341315,3480,3480,3480,3480,0
|
|
20240510,114900,49341315,3480,3480,3480,3480,0
|
|
20240510,114800,49341315,3480,3480,3480,3480,36
|
|
20240510,114700,49216035,3495,3495,3495,3495,0
|
|
20240510,114600,49216035,3495,3490,3495,3485,37
|
|
20240510,114500,49086845,3490,3490,3490,3490,0
|
|
20240510,114400,49086845,3490,3490,3490,3490,0
|
|
20240510,114300,49086845,3490,3490,3490,3490,0
|
|
20240510,114200,49086845,3490,3490,3490,3490,0
|
|
20240510,114100,49086845,3490,3490,3490,3490,0
|
|
20240510,114000,49086845,3490,3490,3490,3490,0
|
|
20240510,113900,49086845,3490,3495,3495,3490,20
|
|
20240510,113800,49016995,3495,3495,3495,3495,0
|
|
20240510,113700,49016995,3495,3495,3495,3495,0
|
|
20240510,113600,49016995,3495,3495,3495,3495,1
|
|
20240510,113500,49013500,3485,3485,3485,3485,56
|
|
20240510,113400,48818340,3495,3495,3495,3495,0
|
|
20240510,113300,48818340,3495,3495,3495,3495,0
|
|
20240510,113200,48818340,3495,3495,3495,3495,0
|
|
20240510,113100,48818340,3495,3495,3495,3495,0
|
|
20240510,113000,48818340,3495,3495,3495,3495,0
|
|
20240510,112900,48818340,3495,3485,3495,3485,6
|
|
20240510,112800,48797420,3485,3485,3485,3485,46
|
|
20240510,112700,48637110,3495,3495,3495,3495,0
|
|
20240510,112600,48637110,3495,3495,3495,3495,12
|
|
20240510,112500,48595170,3495,3495,3495,3495,0
|
|
20240510,112400,48595170,3495,3495,3495,3495,0
|
|
20240510,112300,48595170,3495,3495,3495,3495,1
|
|
20240510,112200,48591675,3480,3480,3480,3480,0
|
|
20240510,112100,48591675,3480,3480,3480,3480,50
|
|
20240510,112000,48417675,3495,3495,3495,3495,0
|
|
20240510,111900,48417675,3495,3495,3495,3495,1
|
|
20240510,111800,48414180,3480,3480,3480,3480,61
|
|
20240510,111700,48201900,3495,3495,3495,3495,0
|
|
20240510,111600,48201900,3495,3495,3495,3495,0
|
|
20240510,111500,48201900,3495,3495,3495,3495,0
|
|
20240510,111400,48201900,3495,3495,3495,3495,0
|
|
20240510,111300,48201900,3495,3495,3495,3495,0
|
|
20240510,111200,48201900,3495,3495,3495,3495,0
|
|
20240510,111100,48201900,3495,3495,3495,3495,1
|
|
20240510,111000,48198405,3475,3475,3475,3475,565
|
|
20240510,110900,46235030,3475,3475,3475,3475,0
|
|
20240510,110800,46235030,3475,3475,3475,3475,36
|
|
20240510,110700,46109930,3495,3495,3495,3495,1
|
|
20240510,110600,46106435,3475,3480,3480,3475,50
|
|
20240510,110500,45932670,3495,3495,3495,3495,0
|
|
20240510,110400,45932670,3495,3495,3495,3495,0
|
|
20240510,110300,45932670,3495,3495,3495,3495,0
|
|
20240510,110200,45932670,3495,3495,3495,3495,0
|
|
20240510,110100,45932670,3495,3495,3495,3495,0
|
|
20240510,110000,45932670,3495,3495,3495,3495,0
|
|
20240510,105900,45932670,3495,3495,3495,3495,5
|
|
20240510,105800,45915195,3495,3495,3495,3495,1
|
|
20240510,105700,45911700,3480,3480,3480,3480,525
|
|
20240510,105600,44084700,3480,3480,3480,3480,1
|
|
20240510,105500,44081220,3475,3475,3475,3475,0
|
|
20240510,105400,44081220,3475,3475,3475,3475,0
|
|
20240510,105300,44081220,3475,3475,3475,3475,0
|
|
20240510,105200,44081220,3475,3475,3475,3475,49
|
|
20240510,105100,43910945,3475,3475,3475,3475,0
|
|
20240510,105000,43910945,3475,3475,3475,3475,1
|
|
20240510,104900,43907470,3475,3475,3475,3475,0
|
|
20240510,104800,43907470,3475,3475,3475,3475,0
|
|
20240510,104700,43907470,3475,3475,3475,3475,0
|
|
20240510,104600,43907470,3475,3475,3475,3475,0
|
|
20240510,104500,43907470,3475,3475,3475,3475,50
|
|
20240510,104400,43733720,3475,3475,3475,3475,0
|
|
20240510,104300,43733720,3475,3475,3475,3475,0
|
|
20240510,104200,43733720,3475,3475,3475,3475,0
|
|
20240510,104100,43733720,3475,3475,3475,3475,0
|
|
20240510,104000,43733720,3475,3475,3475,3475,492
|
|
20240510,103900,42024020,3480,3480,3480,3480,0
|
|
20240510,103800,42024020,3480,3480,3480,3480,776
|
|
20240510,103700,39323540,3500,3480,3500,3480,51
|
|
20240510,103600,39146040,3500,3500,3500,3500,0
|
|
20240510,103500,39146040,3500,3500,3500,3500,1
|
|
20240510,103400,39142540,3480,3480,3480,3480,0
|
|
20240510,103300,39142540,3480,3480,3480,3480,35
|
|
20240510,103200,39020740,3480,3480,3480,3480,0
|
|
20240510,103100,39020740,3480,3480,3480,3480,202
|
|
20240510,103000,38317780,3505,3505,3505,3505,0
|
|
20240510,102900,38317780,3505,3505,3505,3505,96
|
|
20240510,102800,37981300,3510,3510,3510,3510,0
|
|
20240510,102700,37981300,3510,3510,3510,3510,0
|
|
20240510,102600,37981300,3510,3510,3510,3510,0
|
|
20240510,102500,37981300,3510,3510,3510,3510,0
|
|
20240510,102400,37981300,3510,3510,3510,3510,0
|
|
20240510,102300,37981300,3510,3510,3510,3510,0
|
|
20240510,102200,37981300,3510,3510,3510,3510,1
|
|
20240510,102100,37977790,3515,3515,3515,3515,93
|
|
20240510,102000,37650895,3515,3500,3515,3500,1000
|
|
20240510,101900,34146740,3500,3500,3500,3500,0
|
|
20240510,101800,34146740,3500,3500,3500,3500,0
|
|
20240510,101700,34146740,3500,3500,3500,3500,1
|
|
20240510,101600,34143240,3480,3480,3480,3480,0
|
|
20240510,101500,34143240,3480,3500,3500,3480,524
|
|
20240510,101400,32309320,3500,3500,3500,3500,0
|
|
20240510,101300,32309320,3500,3500,3500,3500,1
|
|
20240510,101200,32305820,3480,3480,3480,3480,47
|
|
20240510,101100,32142260,3500,3500,3500,3500,1
|
|
20240510,101000,32138760,3500,3500,3500,3500,2
|
|
20240510,100900,32131760,3490,3490,3490,3490,0
|
|
20240510,100800,32131760,3490,3490,3490,3490,0
|
|
20240510,100700,32131760,3490,3490,3490,3490,0
|
|
20240510,100600,32131760,3490,3490,3490,3490,500
|
|
20240510,100500,30386760,3490,3490,3490,3490,0
|
|
20240510,100400,30386760,3490,3490,3490,3490,0
|
|
20240510,100300,30386760,3490,3480,3490,3480,16
|
|
20240510,100200,30331070,3485,3485,3485,3485,3438
|
|
20240510,100100,18349640,3490,3490,3490,3490,0
|
|
20240510,100000,18349640,3490,3485,3490,3485,179
|
|
20240510,095900,17725820,3485,3485,3485,3485,5
|
|
20240510,095800,17708395,3480,3485,3485,3480,251
|
|
20240510,095700,16834905,3470,3470,3470,3470,50
|
|
20240510,095600,16661405,3470,3470,3470,3470,200
|
|
20240510,095500,15967405,3485,3485,3485,3485,0
|
|
20240510,095400,15967405,3485,3485,3485,3485,0
|
|
20240510,095300,15967405,3485,3485,3485,3485,0
|
|
20240510,095200,15967405,3485,3485,3485,3485,0
|
|
20240510,095100,15967405,3485,3485,3485,3485,1
|
|
20240510,095000,15963920,3470,3470,3470,3470,0
|
|
20240510,094900,15963920,3470,3470,3470,3470,205
|
|
20240510,094800,15252570,3485,3485,3485,3485,0
|
|
20240510,094700,15252570,3485,3485,3485,3485,0
|
|
20240510,094600,15252570,3485,3485,3485,3485,5
|
|
20240510,094500,15235145,3490,3490,3490,3490,0
|
|
20240510,094400,15235145,3490,3490,3490,3490,0
|
|
20240510,094300,15235145,3490,3490,3490,3490,0
|
|
20240510,094200,15235145,3490,3490,3490,3490,0
|
|
20240510,094100,15235145,3490,3490,3490,3490,0
|
|
20240510,094000,15235145,3490,3490,3490,3490,0
|
|
20240510,093900,15235145,3490,3490,3490,3490,0
|
|
20240510,093800,15235145,3490,3490,3490,3490,0
|
|
20240510,093700,15235145,3490,3490,3490,3490,0
|
|
20240510,093600,15235145,3490,3490,3490,3490,0
|
|
20240510,093500,15235145,3490,3490,3490,3490,0
|
|
20240510,093400,15235145,3490,3490,3490,3490,0
|
|
20240510,093300,15235145,3490,3490,3490,3490,0
|
|
20240510,093200,15235145,3490,3490,3490,3490,0
|
|
20240510,093100,15235145,3490,3490,3490,3490,0
|
|
20240510,093000,15235145,3490,3490,3490,3490,0
|
|
20240510,092900,15235145,3490,3465,3490,3465,17
|
|
20240510,092800,15176215,3470,3470,3470,3470,295
|
|
20240510,092700,14152565,3470,3470,3470,3470,0
|
|
20240510,092600,14152565,3470,3470,3470,3470,10
|
|
20240510,092500,14117865,3470,3470,3470,3470,0
|
|
20240510,092400,14117865,3470,3475,3475,3470,151
|
|
20240510,092300,13593610,3490,3490,3490,3490,11
|
|
20240510,092200,13555220,3490,3490,3490,3490,0
|
|
20240510,092100,13555220,3490,3490,3490,3490,200
|
|
20240510,092000,12857220,3490,3490,3490,3490,1
|
|
20240510,091900,12853730,3495,3495,3495,3495,0
|
|
20240510,091800,12853730,3495,3495,3495,3495,0
|
|
20240510,091700,12853730,3495,3495,3495,3495,0
|
|
20240510,091600,12853730,3495,3495,3495,3495,0
|
|
20240510,091500,12853730,3495,3495,3495,3495,0
|
|
20240510,091400,12853730,3495,3495,3495,3495,1
|
|
20240510,091300,12850235,3470,3470,3470,3470,0
|
|
20240510,091200,12850235,3470,3470,3470,3470,0
|
|
20240510,091100,12850235,3470,3470,3470,3470,0
|
|
20240510,091000,12850235,3470,3470,3470,3470,7
|
|
20240510,090900,12825945,3470,3470,3470,3470,5
|
|
20240510,090800,12808595,3495,3495,3495,3495,17
|
|
20240510,090700,12749180,3500,3500,3500,3500,0
|
|
20240510,090600,12749180,3500,3500,3500,3500,0
|
|
20240510,090500,12749180,3500,3500,3500,3465,4
|
|
20240510,090400,12735250,3465,3480,3480,3465,614
|
|
20240510,090300,10604535,3515,3510,3515,3510,7
|
|
20240510,090200,10579960,3475,3475,3475,3475,1
|
|
20240510,090100,10576485,3515,3480,3515,3470,367
|
|
20240510,090000,9298560,3480,3480,3480,3480,2672
|