630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192700,194141930,7860,7860,7860,7860,4538
|
|
20240510,192600,194141930,7860,7860,7860,7860,0
|
|
20240510,192500,194141930,7860,7860,7860,7860,0
|
|
20240510,192400,194141930,7860,7860,7860,7860,0
|
|
20240510,192300,194141930,7860,7860,7860,7860,0
|
|
20240510,192200,194141930,7860,7860,7860,7860,0
|
|
20240510,192100,194141930,7860,7860,7860,7860,0
|
|
20240510,192000,194141930,7860,7860,7860,7860,0
|
|
20240510,191900,194141930,7860,7860,7860,7860,0
|
|
20240510,191800,194141930,7860,7860,7860,7860,0
|
|
20240510,191700,194141930,7860,7860,7860,7860,0
|
|
20240510,191600,194141930,7860,7860,7860,7860,0
|
|
20240510,191500,194141930,7860,7860,7860,7860,0
|
|
20240510,191400,194141930,7860,7860,7860,7860,0
|
|
20240510,191300,194141930,7860,7860,7860,7860,0
|
|
20240510,191200,194141930,7860,7860,7860,7860,0
|
|
20240510,191100,194141930,7860,7860,7860,7860,0
|
|
20240510,191000,194141930,7860,7860,7860,7860,0
|
|
20240510,190900,194141930,7860,7860,7860,7860,0
|
|
20240510,190800,194141930,7860,7860,7860,7860,0
|
|
20240510,190700,194141930,7860,7860,7860,7860,0
|
|
20240510,190600,194141930,7860,7860,7860,7860,0
|
|
20240510,190500,194141930,7860,7860,7860,7860,0
|
|
20240510,190400,194141930,7860,7860,7860,7860,0
|
|
20240510,190300,194141930,7860,7860,7860,7860,0
|
|
20240510,190200,194141930,7860,7860,7860,7860,0
|
|
20240510,190100,194141930,7860,7860,7860,7860,0
|
|
20240510,190000,194141930,7860,7860,7860,7860,0
|
|
20240510,185900,194141930,7860,7860,7860,7860,0
|
|
20240510,185800,194141930,7860,7860,7860,7860,0
|
|
20240510,185700,194141930,7860,7860,7860,7860,4538
|
|
20240510,185600,194141930,7860,7860,7860,7860,0
|
|
20240510,185500,194141930,7860,7860,7860,7860,0
|
|
20240510,185400,194141930,7860,7860,7860,7860,0
|
|
20240510,185300,194141930,7860,7860,7860,7860,0
|
|
20240510,185200,194141930,7860,7860,7860,7860,0
|
|
20240510,185100,194141930,7860,7860,7860,7860,0
|
|
20240510,185000,194141930,7860,7860,7860,7860,0
|
|
20240510,184900,194141930,7860,7860,7860,7860,0
|
|
20240510,184800,194141930,7860,7860,7860,7860,0
|
|
20240510,184700,194141930,7860,7860,7860,7860,0
|
|
20240510,184600,194141930,7860,7860,7860,7860,0
|
|
20240510,184500,194141930,7860,7860,7860,7860,0
|
|
20240510,184400,194141930,7860,7860,7860,7860,0
|
|
20240510,184300,194141930,7860,7860,7860,7860,0
|
|
20240510,184200,194141930,7860,7860,7860,7860,0
|
|
20240510,184100,194141930,7860,7860,7860,7860,0
|
|
20240510,184000,194141930,7860,7860,7860,7860,0
|
|
20240510,183900,194141930,7860,7860,7860,7860,0
|
|
20240510,183800,194141930,7860,7860,7860,7860,0
|
|
20240510,183700,194141930,7860,7860,7860,7860,0
|
|
20240510,183600,194141930,7860,7860,7860,7860,0
|
|
20240510,183500,194141930,7860,7860,7860,7860,0
|
|
20240510,183400,194141930,7860,7860,7860,7860,0
|
|
20240510,183300,194141930,7860,7860,7860,7860,0
|
|
20240510,183200,194141930,7860,7860,7860,7860,0
|
|
20240510,183100,194141930,7860,7860,7860,7860,0
|
|
20240510,183000,194141930,7860,7860,7860,7860,0
|
|
20240510,182900,194141930,7860,7860,7860,7860,0
|
|
20240510,182800,194141930,7860,7860,7860,7860,0
|
|
20240510,182700,194141930,7860,7860,7860,7860,4538
|
|
20240510,182600,194141930,7860,7860,7860,7860,0
|
|
20240510,182500,194141930,7860,7860,7860,7860,0
|
|
20240510,182400,194141930,7860,7860,7860,7860,0
|
|
20240510,182300,194141930,7860,7860,7860,7860,0
|
|
20240510,182200,194141930,7860,7860,7860,7860,0
|
|
20240510,182100,194141930,7860,7860,7860,7860,0
|
|
20240510,182000,194141930,7860,7860,7860,7860,0
|
|
20240510,181900,194141930,7860,7860,7860,7860,0
|
|
20240510,181800,194141930,7860,7860,7860,7860,0
|
|
20240510,181700,194141930,7860,7860,7860,7860,0
|
|
20240510,181600,194141930,7860,7860,7860,7860,0
|
|
20240510,181500,194141930,7860,7860,7860,7860,0
|
|
20240510,181400,194141930,7860,7860,7860,7860,0
|
|
20240510,181300,194141930,7860,7860,7860,7860,0
|
|
20240510,181200,194141930,7860,7860,7860,7860,0
|
|
20240510,181100,194141930,7860,7860,7860,7860,0
|
|
20240510,181000,194141930,7860,7860,7860,7860,0
|
|
20240510,180900,194141930,7860,7860,7860,7860,0
|
|
20240510,180800,194141930,7860,7860,7860,7860,0
|
|
20240510,180700,194141930,7860,7860,7860,7860,0
|
|
20240510,180600,194141930,7860,7860,7860,7860,0
|
|
20240510,180500,194141930,7860,7860,7860,7860,0
|
|
20240510,180400,194141930,7860,7860,7860,7860,0
|
|
20240510,180300,194141930,7860,7860,7860,7860,0
|
|
20240510,180200,194141930,7860,7860,7860,7860,0
|
|
20240510,180100,194141930,7860,7860,7860,7860,0
|
|
20240510,180000,194141930,7860,7860,7860,7860,0
|
|
20240510,175900,194141930,7860,7860,7860,7860,0
|
|
20240510,175800,194141930,7860,7860,7860,7860,0
|
|
20240510,175700,194141930,7860,7860,7860,7860,4538
|
|
20240510,175600,194141930,7860,7860,7860,7860,0
|
|
20240510,175500,194141930,7860,7860,7860,7860,0
|
|
20240510,175400,194141930,7860,7860,7860,7860,0
|
|
20240510,175300,194141930,7860,7860,7860,7860,0
|
|
20240510,175200,194141930,7860,7860,7860,7860,0
|
|
20240510,175100,194141930,7860,7860,7860,7860,0
|
|
20240510,175000,194141930,7860,7860,7860,7860,0
|
|
20240510,174900,194141930,7860,7860,7860,7860,0
|
|
20240510,174800,194141930,7860,7860,7860,7860,0
|
|
20240510,174700,194141930,7860,7860,7860,7860,0
|
|
20240510,174600,194141930,7860,7860,7860,7860,0
|
|
20240510,174500,194141930,7860,7860,7860,7860,0
|
|
20240510,174400,194141930,7860,7860,7860,7860,0
|
|
20240510,174300,194141930,7860,7860,7860,7860,0
|
|
20240510,174200,194141930,7860,7860,7860,7860,0
|
|
20240510,174100,194141930,7860,7860,7860,7860,0
|
|
20240510,174000,194141930,7860,7860,7860,7860,0
|
|
20240510,173900,194141930,7860,7860,7860,7860,0
|
|
20240510,173800,194141930,7860,7860,7860,7860,0
|
|
20240510,173700,194141930,7860,7860,7860,7860,0
|
|
20240510,173600,194141930,7860,7860,7860,7860,0
|
|
20240510,173500,194141930,7860,7860,7860,7860,0
|
|
20240510,173400,194141930,7860,7860,7860,7860,0
|
|
20240510,173300,194141930,7860,7860,7860,7860,0
|
|
20240510,173200,194141930,7860,7860,7860,7860,0
|
|
20240510,173100,194141930,7860,7860,7860,7860,0
|
|
20240510,173000,194141930,7860,7860,7860,7860,0
|
|
20240510,172900,194141930,7860,7860,7860,7860,0
|
|
20240510,172800,194141930,7860,7860,7860,7860,0
|
|
20240510,172700,194141930,7860,7860,7860,7860,4538
|
|
20240510,172600,194141930,7860,7860,7860,7860,0
|
|
20240510,172500,194141930,7860,7860,7860,7860,0
|
|
20240510,172400,194141930,7860,7860,7860,7860,0
|
|
20240510,172300,194141930,7860,7860,7860,7860,0
|
|
20240510,172200,194141930,7860,7860,7860,7860,0
|
|
20240510,172100,194141930,7860,7860,7860,7860,0
|
|
20240510,172000,194141930,7860,7860,7860,7860,0
|
|
20240510,171900,194141930,7860,7860,7860,7860,0
|
|
20240510,171800,194141930,7860,7860,7860,7860,0
|
|
20240510,171700,194141930,7860,7860,7860,7860,0
|
|
20240510,171600,194141930,7860,7860,7860,7860,0
|
|
20240510,171500,194141930,7860,7860,7860,7860,0
|
|
20240510,171400,194141930,7860,7860,7860,7860,0
|
|
20240510,171300,194141930,7860,7860,7860,7860,0
|
|
20240510,171200,194141930,7860,7860,7860,7860,0
|
|
20240510,171100,194141930,7860,7860,7860,7860,0
|
|
20240510,171000,194141930,7860,7860,7860,7860,0
|
|
20240510,170900,194141930,7860,7860,7860,7860,0
|
|
20240510,170800,194141930,7860,7860,7860,7860,0
|
|
20240510,170700,194141930,7860,7860,7860,7860,0
|
|
20240510,170600,194141930,7860,7860,7860,7860,0
|
|
20240510,170500,194141930,7860,7860,7860,7860,0
|
|
20240510,170400,194141930,7860,7860,7860,7860,0
|
|
20240510,170300,194141930,7860,7860,7860,7860,0
|
|
20240510,170200,194141930,7860,7860,7860,7860,0
|
|
20240510,170100,194141930,7860,7860,7860,7860,0
|
|
20240510,170000,194141930,7860,7860,7860,7860,0
|
|
20240510,165900,194141930,7860,7860,7860,7860,0
|
|
20240510,165800,194141930,7860,7860,7860,7860,0
|
|
20240510,165700,194141930,7860,7860,7860,7860,4538
|
|
20240510,165600,194141930,7860,7860,7860,7860,0
|
|
20240510,165500,194141930,7860,7860,7860,7860,0
|
|
20240510,165400,194141930,7860,7860,7860,7860,0
|
|
20240510,165300,194141930,7860,7860,7860,7860,0
|
|
20240510,165200,194141930,7860,7860,7860,7860,0
|
|
20240510,165100,194141930,7860,7860,7860,7860,0
|
|
20240510,165000,194141930,7860,7860,7860,7860,0
|
|
20240510,164900,194141930,7860,7860,7860,7860,0
|
|
20240510,164800,194141930,7860,7860,7860,7860,0
|
|
20240510,164700,194141930,7860,7860,7860,7860,0
|
|
20240510,164600,194141930,7860,7860,7860,7860,0
|
|
20240510,164500,194141930,7860,7860,7860,7860,0
|
|
20240510,164400,194141930,7860,7860,7860,7860,0
|
|
20240510,164300,194141930,7860,7860,7860,7860,0
|
|
20240510,164200,194141930,7860,7860,7860,7860,0
|
|
20240510,164100,194141930,7860,7860,7860,7860,0
|
|
20240510,164000,194141930,7860,7860,7860,7860,0
|
|
20240510,163900,194141930,7860,7860,7860,7860,0
|
|
20240510,163800,194141930,7860,7860,7860,7860,0
|
|
20240510,163700,194141930,7860,7860,7860,7860,0
|
|
20240510,163600,194141930,7860,7860,7860,7860,0
|
|
20240510,163500,194141930,7860,7860,7860,7860,0
|
|
20240510,163400,194141930,7860,7860,7860,7860,0
|
|
20240510,163300,194141930,7860,7860,7860,7860,0
|
|
20240510,163200,194141930,7860,7860,7860,7860,0
|
|
20240510,163100,194141930,7860,7860,7860,7860,0
|
|
20240510,163000,194141930,7860,7860,7860,7860,0
|
|
20240510,162900,194141930,7860,7860,7860,7860,0
|
|
20240510,162800,194141930,7860,7860,7860,7860,0
|
|
20240510,162700,194141930,7860,7860,7860,7860,4538
|
|
20240510,162600,194141930,7860,7860,7860,7860,0
|
|
20240510,162500,194141930,7860,7860,7860,7860,0
|
|
20240510,162400,194141930,7860,7860,7860,7860,0
|
|
20240510,162300,194141930,7860,7860,7860,7860,0
|
|
20240510,162200,194141930,7860,7860,7860,7860,0
|
|
20240510,162100,194141930,7860,7860,7860,7860,0
|
|
20240510,162000,194141930,7860,7860,7860,7860,0
|
|
20240510,161900,194141930,7860,7860,7860,7860,0
|
|
20240510,161800,194141930,7860,7860,7860,7860,0
|
|
20240510,161700,194141930,7860,7860,7860,7860,0
|
|
20240510,161600,194141930,7860,7860,7860,7860,0
|
|
20240510,161500,194141930,7860,7860,7860,7860,0
|
|
20240510,161400,194141930,7860,7860,7860,7860,0
|
|
20240510,161300,194141930,7860,7860,7860,7860,0
|
|
20240510,161200,194141930,7860,7860,7860,7860,0
|
|
20240510,161100,194141930,7860,7860,7860,7860,0
|
|
20240510,161000,194141930,7860,7860,7860,7860,0
|
|
20240510,160900,194141930,7860,7860,7860,7860,0
|
|
20240510,160800,194141930,7860,7860,7860,7860,0
|
|
20240510,160700,194141930,7860,7860,7860,7860,0
|
|
20240510,160600,194141930,7860,7860,7860,7860,0
|
|
20240510,160500,194141930,7860,7860,7860,7860,0
|
|
20240510,160400,194141930,7860,7860,7860,7860,0
|
|
20240510,160300,194141930,7860,7860,7860,7860,0
|
|
20240510,160200,194141930,7860,7860,7860,7860,0
|
|
20240510,160100,194141930,7860,7860,7860,7860,0
|
|
20240510,160000,194141930,7860,7860,7860,7860,0
|
|
20240510,155900,194141930,7860,7860,7860,7860,0
|
|
20240510,155800,194141930,7860,7860,7860,7860,0
|
|
20240510,155700,194141930,7860,7860,7860,7860,4538
|
|
20240510,155600,194141930,7860,7860,7860,7860,0
|
|
20240510,155500,194141930,7860,7860,7860,7860,0
|
|
20240510,155400,194141930,7860,7860,7860,7860,0
|
|
20240510,155300,194141930,7860,7860,7860,7860,0
|
|
20240510,155200,194141930,7860,7860,7860,7860,0
|
|
20240510,155100,194141930,7860,7860,7860,7860,0
|
|
20240510,155000,194141930,7860,7860,7860,7860,0
|
|
20240510,154900,194141930,7860,7860,7860,7860,0
|
|
20240510,154800,194141930,7860,7860,7860,7860,0
|
|
20240510,154700,194141930,7860,7860,7860,7860,0
|
|
20240510,154600,194141930,7860,7860,7860,7860,0
|
|
20240510,154500,194141930,7860,7860,7860,7860,0
|
|
20240510,154400,194141930,7860,7860,7860,7860,0
|
|
20240510,154300,194141930,7860,7860,7860,7860,0
|
|
20240510,154200,194141930,7860,7860,7860,7860,0
|
|
20240510,154100,194141930,7860,7860,7860,7860,0
|
|
20240510,154000,194141930,7860,7860,7860,7860,0
|
|
20240510,153900,194141930,7860,7860,7860,7860,0
|
|
20240510,153800,194141930,7860,7860,7860,7860,0
|
|
20240510,153700,194141930,7860,7860,7860,7860,0
|
|
20240510,153600,194141930,7860,7860,7860,7860,0
|
|
20240510,153500,194141930,7860,7860,7860,7860,0
|
|
20240510,153400,194141930,7860,7860,7860,7860,0
|
|
20240510,153300,194141930,7860,7860,7860,7860,0
|
|
20240510,153200,194141930,7860,7860,7860,7860,0
|
|
20240510,153100,194141930,7860,7860,7860,7860,0
|
|
20240510,153000,194141930,7860,7860,7860,7860,4538
|
|
20240510,152900,158473250,7850,7850,7850,7850,0
|
|
20240510,152800,158473250,7850,7850,7850,7850,0
|
|
20240510,152700,158473250,7850,7850,7850,7850,0
|
|
20240510,152600,158473250,7850,7850,7850,7850,0
|
|
20240510,152500,158473250,7850,7850,7850,7850,0
|
|
20240510,152400,158473250,7850,7850,7850,7850,0
|
|
20240510,152300,158473250,7850,7850,7850,7850,0
|
|
20240510,152200,158473250,7850,7850,7850,7850,0
|
|
20240510,152100,158473250,7850,7850,7850,7850,0
|
|
20240510,152000,158473250,7850,7850,7850,7850,0
|
|
20240510,151900,158473250,7850,7850,7850,7850,96
|
|
20240510,151800,157719650,7870,7870,7870,7870,0
|
|
20240510,151700,157719650,7870,7870,7870,7870,0
|
|
20240510,151600,157719650,7870,7870,7870,7870,1
|
|
20240510,151500,157711780,7860,7850,7860,7850,27
|
|
20240510,151400,157499810,7860,7860,7860,7860,0
|
|
20240510,151300,157499810,7860,7870,7870,7860,15
|
|
20240510,151200,157381900,7870,7870,7870,7870,3
|
|
20240510,151100,157358290,7870,7870,7870,7870,1
|
|
20240510,151000,157350420,7870,7870,7870,7870,4
|
|
20240510,150900,157318940,7870,7870,7870,7870,0
|
|
20240510,150800,157318940,7870,7870,7870,7870,0
|
|
20240510,150700,157318940,7870,7870,7870,7870,0
|
|
20240510,150600,157318940,7870,7870,7870,7870,0
|
|
20240510,150500,157318940,7870,7860,7870,7860,2
|
|
20240510,150400,157303210,7870,7870,7870,7870,64
|
|
20240510,150300,156799530,7870,7870,7870,7870,0
|
|
20240510,150200,156799530,7870,7870,7870,7870,0
|
|
20240510,150100,156799530,7870,7870,7870,7870,0
|
|
20240510,150000,156799530,7870,7870,7870,7870,0
|
|
20240510,145900,156799530,7870,7870,7870,7870,0
|
|
20240510,145800,156799530,7870,7870,7870,7870,148
|
|
20240510,145700,155634770,7870,7870,7870,7870,4
|
|
20240510,145600,155603290,7870,7870,7870,7870,0
|
|
20240510,145500,155603290,7870,7870,7870,7870,1
|
|
20240510,145400,155595420,7850,7850,7850,7850,0
|
|
20240510,145300,155595420,7850,7850,7850,7850,254
|
|
20240510,145200,153601520,7860,7860,7860,7860,13
|
|
20240510,145100,153499340,7860,7880,7880,7860,468
|
|
20240510,145000,149820840,7870,7870,7870,7870,1
|
|
20240510,144900,149812970,7870,7870,7870,7870,0
|
|
20240510,144800,149812970,7870,7870,7870,7870,0
|
|
20240510,144700,149812970,7870,7870,7870,7870,39
|
|
20240510,144600,149506040,7890,7890,7890,7890,0
|
|
20240510,144500,149506040,7890,7890,7890,7890,0
|
|
20240510,144400,149506040,7890,7890,7890,7890,0
|
|
20240510,144300,149506040,7890,7890,7890,7890,0
|
|
20240510,144200,149506040,7890,7870,7890,7870,62
|
|
20240510,144100,149018080,7870,7870,7870,7870,0
|
|
20240510,144000,149018080,7870,7870,7870,7870,0
|
|
20240510,143900,149018080,7870,7870,7870,7870,158
|
|
20240510,143800,147774620,7900,7870,7900,7870,4
|
|
20240510,143700,147743110,7900,7900,7900,7900,15
|
|
20240510,143600,147624610,7900,7900,7900,7900,0
|
|
20240510,143500,147624610,7900,7900,7900,7900,0
|
|
20240510,143400,147624610,7900,7900,7900,7900,0
|
|
20240510,143300,147624610,7900,7880,7900,7880,201
|
|
20240510,143200,146040710,7880,7880,7880,7880,0
|
|
20240510,143100,146040710,7880,7880,7880,7880,0
|
|
20240510,143000,146040710,7880,7880,7880,7880,1
|
|
20240510,142900,146032830,7870,7870,7870,7870,0
|
|
20240510,142800,146032830,7870,7870,7870,7870,3
|
|
20240510,142700,146009220,7860,7860,7860,7860,65
|
|
20240510,142600,145498320,7880,7880,7880,7880,0
|
|
20240510,142500,145498320,7880,7880,7880,7880,0
|
|
20240510,142400,145498320,7880,7880,7880,7880,1
|
|
20240510,142300,145490440,7850,7860,7860,7850,65
|
|
20240510,142200,144979570,7880,7880,7880,7880,0
|
|
20240510,142100,144979570,7880,7880,7880,7880,0
|
|
20240510,142000,144979570,7880,7860,7880,7860,2
|
|
20240510,141900,144963830,7880,7880,7880,7880,0
|
|
20240510,141800,144963830,7880,7880,7880,7880,96
|
|
20240510,141700,144207350,7880,7880,7880,7880,0
|
|
20240510,141600,144207350,7880,7880,7880,7880,0
|
|
20240510,141500,144207350,7880,7880,7880,7880,0
|
|
20240510,141400,144207350,7880,7880,7880,7880,0
|
|
20240510,141300,144207350,7880,7880,7880,7880,0
|
|
20240510,141200,144207350,7880,7880,7880,7880,1
|
|
20240510,141100,144199470,7850,7850,7850,7850,30
|
|
20240510,141000,143963970,7860,7860,7880,7860,416
|
|
20240510,140900,140694170,7880,7880,7880,7880,0
|
|
20240510,140800,140694170,7880,7880,7880,7880,0
|
|
20240510,140700,140694170,7880,7880,7880,7880,1
|
|
20240510,140600,140686290,7880,7880,7880,7880,0
|
|
20240510,140500,140686290,7880,7880,7880,7880,1
|
|
20240510,140400,140678410,7880,7870,7880,7870,4
|
|
20240510,140300,140646900,7870,7870,7870,7870,0
|
|
20240510,140200,140646900,7870,7870,7870,7870,0
|
|
20240510,140100,140646900,7870,7870,7870,7870,0
|
|
20240510,140000,140646900,7870,7870,7870,7870,3
|
|
20240510,135900,140623290,7880,7880,7880,7880,1
|
|
20240510,135800,140615410,7870,7870,7870,7870,7
|
|
20240510,135700,140560320,7860,7860,7860,7860,0
|
|
20240510,135600,140560320,7860,7860,7860,7860,130
|
|
20240510,135500,139538520,7870,7870,7870,7870,0
|
|
20240510,135400,139538520,7870,7870,7870,7870,0
|
|
20240510,135300,139538520,7870,7870,7870,7870,2
|
|
20240510,135200,139522780,7880,7880,7880,7880,0
|
|
20240510,135100,139522780,7880,7880,7880,7880,0
|
|
20240510,135000,139522780,7880,7880,7880,7880,0
|
|
20240510,134900,139522780,7880,7880,7880,7880,0
|
|
20240510,134800,139522780,7880,7880,7880,7880,0
|
|
20240510,134700,139522780,7880,7880,7880,7880,0
|
|
20240510,134600,139522780,7880,7880,7880,7880,0
|
|
20240510,134500,139522780,7880,7880,7880,7880,1
|
|
20240510,134400,139514900,7860,7860,7860,7860,25
|
|
20240510,134300,139318400,7880,7880,7880,7880,1
|
|
20240510,134200,139310520,7870,7870,7870,7870,50
|
|
20240510,134100,138917020,7870,7870,7870,7870,0
|
|
20240510,134000,138917020,7870,7870,7870,7870,0
|
|
20240510,133900,138917020,7870,7870,7870,7870,0
|
|
20240510,133800,138917020,7870,7870,7870,7870,30
|
|
20240510,133700,138680920,7880,7880,7880,7880,0
|
|
20240510,133600,138680920,7880,7880,7880,7880,0
|
|
20240510,133500,138680920,7880,7880,7880,7880,0
|
|
20240510,133400,138680920,7880,7880,7880,7880,0
|
|
20240510,133300,138680920,7880,7880,7880,7880,0
|
|
20240510,133200,138680920,7880,7880,7880,7880,0
|
|
20240510,133100,138680920,7880,7880,7880,7880,0
|
|
20240510,133000,138680920,7880,7880,7880,7880,0
|
|
20240510,132900,138680920,7880,7880,7880,7880,0
|
|
20240510,132800,138680920,7880,7880,7880,7880,0
|
|
20240510,132700,138680920,7880,7880,7880,7880,0
|
|
20240510,132600,138680920,7880,7880,7880,7880,0
|
|
20240510,132500,138680920,7880,7880,7880,7880,2
|
|
20240510,132400,138665160,7880,7880,7880,7880,5
|
|
20240510,132300,138625760,7880,7880,7880,7880,0
|
|
20240510,132200,138625760,7880,7880,7880,7880,2
|
|
20240510,132100,138610000,7870,7870,7870,7870,2
|
|
20240510,132000,138594260,7870,7870,7870,7870,0
|
|
20240510,131900,138594260,7870,7870,7870,7870,0
|
|
20240510,131800,138594260,7870,7870,7870,7870,0
|
|
20240510,131700,138594260,7870,7870,7870,7870,0
|
|
20240510,131600,138594260,7870,7870,7870,7870,0
|
|
20240510,131500,138594260,7870,7870,7870,7870,0
|
|
20240510,131400,138594260,7870,7870,7870,7870,0
|
|
20240510,131300,138594260,7870,7870,7870,7870,0
|
|
20240510,131200,138594260,7870,7870,7870,7870,0
|
|
20240510,131100,138594260,7870,7870,7870,7870,0
|
|
20240510,131000,138594260,7870,7870,7870,7870,1
|
|
20240510,130900,138586390,7880,7870,7880,7870,27
|
|
20240510,130800,138373880,7870,7870,7870,7870,2
|
|
20240510,130700,138358140,7850,7850,7850,7850,11
|
|
20240510,130600,138271790,7870,7870,7870,7870,0
|
|
20240510,130500,138271790,7870,7870,7870,7870,0
|
|
20240510,130400,138271790,7870,7870,7870,7870,3
|
|
20240510,130300,138248180,7870,7870,7870,7870,0
|
|
20240510,130200,138248180,7870,7870,7870,7870,0
|
|
20240510,130100,138248180,7870,7870,7870,7870,25
|
|
20240510,130000,138051430,7870,7870,7870,7870,1
|
|
20240510,125900,138043560,7880,7880,7880,7880,0
|
|
20240510,125800,138043560,7880,7880,7880,7880,0
|
|
20240510,125700,138043560,7880,7880,7880,7880,0
|
|
20240510,125600,138043560,7880,7880,7880,7880,0
|
|
20240510,125500,138043560,7880,7880,7880,7880,0
|
|
20240510,125400,138043560,7880,7880,7880,7880,1
|
|
20240510,125300,138035680,7880,7880,7880,7880,0
|
|
20240510,125200,138035680,7880,7880,7880,7880,0
|
|
20240510,125100,138035680,7880,7880,7880,7880,0
|
|
20240510,125000,138035680,7880,7880,7880,7880,0
|
|
20240510,124900,138035680,7880,7880,7880,7880,0
|
|
20240510,124800,138035680,7880,7880,7880,7880,0
|
|
20240510,124700,138035680,7880,7880,7880,7880,0
|
|
20240510,124600,138035680,7880,7880,7880,7880,4
|
|
20240510,124500,138004160,7880,7880,7880,7880,0
|
|
20240510,124400,138004160,7880,7850,7880,7840,380
|
|
20240510,124300,135021220,7880,7880,7880,7880,0
|
|
20240510,124200,135021220,7880,7880,7880,7880,1
|
|
20240510,124100,135013340,7850,7850,7850,7850,28
|
|
20240510,124000,134793540,7880,7880,7880,7880,0
|
|
20240510,123900,134793540,7880,7880,7880,7880,224
|
|
20240510,123800,133028420,7880,7880,7880,7880,0
|
|
20240510,123700,133028420,7880,7880,7880,7880,0
|
|
20240510,123600,133028420,7880,7880,7880,7880,0
|
|
20240510,123500,133028420,7880,7880,7880,7880,0
|
|
20240510,123400,133028420,7880,7880,7880,7880,0
|
|
20240510,123300,133028420,7880,7880,7880,7880,10
|
|
20240510,123200,132949620,7890,7890,7890,7890,0
|
|
20240510,123100,132949620,7890,7890,7890,7890,0
|
|
20240510,123000,132949620,7890,7890,7890,7890,0
|
|
20240510,122900,132949620,7890,7890,7890,7890,0
|
|
20240510,122800,132949620,7890,7890,7890,7890,0
|
|
20240510,122700,132949620,7890,7890,7890,7890,0
|
|
20240510,122600,132949620,7890,7890,7890,7890,0
|
|
20240510,122500,132949620,7890,7890,7890,7890,0
|
|
20240510,122400,132949620,7890,7890,7890,7890,80
|
|
20240510,122300,132318420,7890,7880,7890,7880,264
|
|
20240510,122200,130236320,7880,7880,7880,7880,1
|
|
20240510,122100,130228440,7880,7880,7880,7880,0
|
|
20240510,122000,130228440,7880,7880,7880,7880,0
|
|
20240510,121900,130228440,7880,7880,7880,7880,0
|
|
20240510,121800,130228440,7880,7880,7880,7880,0
|
|
20240510,121700,130228440,7880,7880,7880,7880,0
|
|
20240510,121600,130228440,7880,7880,7880,7880,0
|
|
20240510,121500,130228440,7880,7880,7880,7880,1
|
|
20240510,121400,130220560,7840,7870,7870,7840,20
|
|
20240510,121300,130063730,7880,7880,7880,7880,0
|
|
20240510,121200,130063730,7880,7880,7880,7880,1
|
|
20240510,121100,130055850,7880,7880,7880,7880,0
|
|
20240510,121000,130055850,7880,7880,7880,7880,0
|
|
20240510,120900,130055850,7880,7880,7880,7880,0
|
|
20240510,120800,130055850,7880,7880,7880,7880,0
|
|
20240510,120700,130055850,7880,7880,7880,7880,20
|
|
20240510,120600,129898250,7880,7880,7880,7880,10
|
|
20240510,120500,129819450,7890,7880,7890,7880,11
|
|
20240510,120400,129732760,7880,7880,7880,7880,10
|
|
20240510,120300,129653960,7890,7890,7890,7890,0
|
|
20240510,120200,129653960,7890,7890,7890,7890,0
|
|
20240510,120100,129653960,7890,7890,7890,7890,0
|
|
20240510,120000,129653960,7890,7890,7890,7890,0
|
|
20240510,115900,129653960,7890,7890,7890,7890,0
|
|
20240510,115800,129653960,7890,7890,7890,7890,1
|
|
20240510,115700,129646070,7840,7840,7840,7840,86
|
|
20240510,115600,128971830,7890,7890,7890,7890,0
|
|
20240510,115500,128971830,7890,7890,7890,7890,0
|
|
20240510,115400,128971830,7890,7890,7890,7890,0
|
|
20240510,115300,128971830,7890,7890,7890,7890,0
|
|
20240510,115200,128971830,7890,7890,7890,7890,0
|
|
20240510,115100,128971830,7890,7890,7890,7890,2
|
|
20240510,115000,128956050,7890,7890,7890,7890,0
|
|
20240510,114900,128956050,7890,7890,7890,7890,0
|
|
20240510,114800,128956050,7890,7840,7890,7830,399
|
|
20240510,114700,125820220,7890,7890,7890,7890,0
|
|
20240510,114600,125820220,7890,7890,7890,7890,0
|
|
20240510,114500,125820220,7890,7890,7890,7890,0
|
|
20240510,114400,125820220,7890,7890,7890,7890,0
|
|
20240510,114300,125820220,7890,7890,7890,7890,0
|
|
20240510,114200,125820220,7890,7890,7890,7890,0
|
|
20240510,114100,125820220,7890,7890,7890,7890,0
|
|
20240510,114000,125820220,7890,7890,7890,7890,0
|
|
20240510,113900,125820220,7890,7890,7890,7890,0
|
|
20240510,113800,125820220,7890,7880,7890,7880,151
|
|
20240510,113700,124630330,7880,7880,7880,7880,0
|
|
20240510,113600,124630330,7880,7860,7880,7860,382
|
|
20240510,113500,121627790,7860,7860,7860,7860,1
|
|
20240510,113400,121619930,7840,7840,7840,7840,0
|
|
20240510,113300,121619930,7840,7840,7840,7840,0
|
|
20240510,113200,121619930,7840,7840,7840,7840,42
|
|
20240510,113100,121290650,7860,7860,7860,7860,0
|
|
20240510,113000,121290650,7860,7860,7860,7860,1
|
|
20240510,112900,121282790,7840,7850,7860,7840,120
|
|
20240510,112800,120341930,7850,7850,7850,7850,496
|
|
20240510,112700,116448330,7860,7860,7860,7860,0
|
|
20240510,112600,116448330,7860,7860,7860,7860,0
|
|
20240510,112500,116448330,7860,7870,7870,7860,29
|
|
20240510,112400,116220380,7900,7900,7900,7900,0
|
|
20240510,112300,116220380,7900,7900,7900,7900,0
|
|
20240510,112200,116220380,7900,7900,7900,7900,0
|
|
20240510,112100,116220380,7900,7900,7900,7900,0
|
|
20240510,112000,116220380,7900,7900,7900,7900,0
|
|
20240510,111900,116220380,7900,7900,7900,7900,0
|
|
20240510,111800,116220380,7900,7900,7900,7900,0
|
|
20240510,111700,116220380,7900,7900,7900,7900,0
|
|
20240510,111600,116220380,7900,7900,7900,7900,0
|
|
20240510,111500,116220380,7900,7900,7900,7900,1
|
|
20240510,111400,116212480,7900,7900,7900,7900,0
|
|
20240510,111300,116212480,7900,7900,7900,7900,0
|
|
20240510,111200,116212480,7900,7900,7900,7900,0
|
|
20240510,111100,116212480,7900,7900,7900,7900,0
|
|
20240510,111000,116212480,7900,7900,7900,7900,1
|
|
20240510,110900,116204580,7900,7900,7900,7900,0
|
|
20240510,110800,116204580,7900,7900,7900,7900,0
|
|
20240510,110700,116204580,7900,7900,7900,7900,0
|
|
20240510,110600,116204580,7900,7870,7900,7870,24
|
|
20240510,110500,116015670,7870,7870,7870,7870,129
|
|
20240510,110400,115000440,7870,7850,7870,7850,11
|
|
20240510,110300,114914070,7870,7870,7870,7870,0
|
|
20240510,110200,114914070,7870,7870,7870,7870,1
|
|
20240510,110100,114906200,7870,7850,7870,7850,7
|
|
20240510,110000,114851230,7870,7870,7870,7870,1
|
|
20240510,105900,114843360,7830,7830,7830,7830,100
|
|
20240510,105800,114060360,7830,7850,7850,7830,390
|
|
20240510,105700,111004930,7870,7870,7870,7870,0
|
|
20240510,105600,111004930,7870,7870,7870,7870,0
|
|
20240510,105500,111004930,7870,7870,7870,7870,0
|
|
20240510,105400,111004930,7870,7870,7870,7870,127
|
|
20240510,105300,110005440,7870,7870,7870,7840,946
|
|
20240510,105200,102569740,7910,7910,7910,7910,0
|
|
20240510,105100,102569740,7910,7910,7910,7910,126
|
|
20240510,105000,101573080,7910,7910,7910,7910,0
|
|
20240510,104900,101573080,7910,7910,7910,7910,0
|
|
20240510,104800,101573080,7910,7880,7910,7880,685
|
|
20240510,104700,96175250,7910,7910,7910,7910,0
|
|
20240510,104600,96175250,7910,7910,7910,7910,0
|
|
20240510,104500,96175250,7910,7910,7910,7910,9
|
|
20240510,104400,96104060,7910,7910,7910,7910,0
|
|
20240510,104300,96104060,7910,7910,7910,7910,0
|
|
20240510,104200,96104060,7910,7880,7910,7880,142
|
|
20240510,104100,94985070,7880,7870,7880,7870,65
|
|
20240510,104000,94473510,7870,7870,7870,7870,0
|
|
20240510,103900,94473510,7870,7870,7870,7870,10
|
|
20240510,103800,94394810,7870,7870,7870,7870,0
|
|
20240510,103700,94394810,7870,7870,7870,7870,0
|
|
20240510,103600,94394810,7870,7870,7870,7870,15
|
|
20240510,103500,94276760,7870,7870,7870,7870,2
|
|
20240510,103400,94261020,7870,7880,7880,7860,139
|
|
20240510,103300,93168280,7880,7880,7880,7880,1
|
|
20240510,103200,93160400,7860,7860,7860,7860,181
|
|
20240510,103100,91737740,7860,7860,7860,7860,1
|
|
20240510,103000,91729880,7850,7850,7850,7850,20
|
|
20240510,102900,91572880,7860,7860,7860,7860,10
|
|
20240510,102800,91494280,7860,7860,7860,7860,101
|
|
20240510,102700,90700420,7860,7860,7860,7860,0
|
|
20240510,102600,90700420,7860,7860,7860,7860,378
|
|
20240510,102500,87729340,7860,7860,7860,7860,101
|
|
20240510,102400,86935480,7860,7850,7860,7850,1746
|
|
20240510,102300,73226920,7850,7850,7850,7850,0
|
|
20240510,102200,73226920,7850,7850,7860,7850,105
|
|
20240510,102100,72402590,7860,7870,7870,7860,561
|
|
20240510,102000,67993120,7880,7870,7880,7870,73
|
|
20240510,101900,67418380,7890,7890,7890,7890,0
|
|
20240510,101800,67418380,7890,7890,7890,7890,0
|
|
20240510,101700,67418380,7890,7890,7890,7890,0
|
|
20240510,101600,67418380,7890,7890,7890,7890,5
|
|
20240510,101500,67378930,7890,7890,7890,7890,0
|
|
20240510,101400,67378930,7890,7870,7890,7870,812
|
|
20240510,101300,60988470,7890,7890,7890,7890,1
|
|
20240510,101200,60980580,7880,7890,7890,7880,115
|
|
20240510,101100,60074370,7890,7890,7890,7890,1
|
|
20240510,101000,60066480,7890,7900,7900,7890,2
|
|
20240510,100900,60050690,7900,7900,7900,7900,1
|
|
20240510,100800,60042790,7880,7900,7900,7880,202
|
|
20240510,100700,58450990,7890,7880,7890,7880,13
|
|
20240510,100600,58348430,7900,7880,7900,7880,2
|
|
20240510,100500,58332650,7900,7880,7900,7880,4
|
|
20240510,100400,58301070,7900,7880,7900,7880,2
|
|
20240510,100300,58285290,7900,7870,7900,7870,2
|
|
20240510,100200,58269520,7890,7890,7890,7890,6
|
|
20240510,100100,58222180,7910,7910,7910,7910,0
|
|
20240510,100000,58222180,7910,7910,7910,7910,0
|
|
20240510,095900,58222180,7910,7910,7910,7910,1
|
|
20240510,095800,58214270,7900,7920,7920,7900,624
|
|
20240510,095700,53284630,7930,7930,7930,7930,4
|
|
20240510,095600,53252910,7940,7940,7940,7940,1
|
|
20240510,095500,53244970,7900,7900,7900,7900,1
|
|
20240510,095400,53237070,7940,7940,7940,7940,0
|
|
20240510,095300,53237070,7940,7930,7940,7910,812
|
|
20240510,095200,46807650,7940,7940,7940,7940,0
|
|
20240510,095100,46807650,7940,7940,7940,7940,2
|
|
20240510,095000,46791770,7930,7930,7930,7930,0
|
|
20240510,094900,46791770,7930,7930,7930,7930,51
|
|
20240510,094800,46387340,7970,7970,7970,7970,0
|
|
20240510,094700,46387340,7970,7970,7970,7970,1
|
|
20240510,094600,46379370,7940,7940,7940,7940,154
|
|
20240510,094500,45156610,7950,7950,7950,7950,68
|
|
20240510,094400,44616010,7980,7980,7980,7980,0
|
|
20240510,094300,44616010,7980,7980,7980,7980,0
|
|
20240510,094200,44616010,7980,7980,7980,7980,0
|
|
20240510,094100,44616010,7980,7980,7980,7980,0
|
|
20240510,094000,44616010,7980,7980,7980,7980,0
|
|
20240510,093900,44616010,7980,7980,7980,7980,0
|
|
20240510,093800,44616010,7980,7980,7980,7980,1
|
|
20240510,093700,44608030,7960,7960,7960,7960,257
|
|
20240510,093600,42562310,7960,7960,7960,7960,0
|
|
20240510,093500,42562310,7960,7960,7960,7960,0
|
|
20240510,093400,42562310,7960,7960,7960,7960,0
|
|
20240510,093300,42562310,7960,7960,7960,7960,0
|
|
20240510,093200,42562310,7960,7960,7960,7960,0
|
|
20240510,093100,42562310,7960,7960,7960,7960,0
|
|
20240510,093000,42562310,7960,7960,7960,7960,4
|
|
20240510,092900,42530470,7960,7960,7960,7960,1
|
|
20240510,092800,42522510,7920,7920,7920,7920,0
|
|
20240510,092700,42522510,7920,7980,7980,7920,1080
|
|
20240510,092600,33946020,7980,7980,7980,7980,0
|
|
20240510,092500,33946020,7980,7970,7980,7970,601
|
|
20240510,092400,29151040,7970,7970,7970,7970,6
|
|
20240510,092300,29103220,7970,7970,7970,7970,502
|
|
20240510,092200,25102280,7970,7970,7970,7970,66
|
|
20240510,092100,24576260,7970,7970,7970,7970,0
|
|
20240510,092000,24576260,7970,7930,7970,7920,1059
|
|
20240510,091900,16179360,7930,7930,7930,7930,0
|
|
20240510,091800,16179360,7930,7930,7930,7930,0
|
|
20240510,091700,16179360,7930,7930,7930,7930,0
|
|
20240510,091600,16179360,7930,7930,7930,7930,0
|
|
20240510,091500,16179360,7930,7970,7970,7930,5
|
|
20240510,091400,16139550,7930,7940,7940,7930,702
|
|
20240510,091300,10565680,7990,7990,7990,7990,1
|
|
20240510,091200,10557690,8000,7970,8000,7970,652
|
|
20240510,091100,5351580,7930,7930,7930,7930,51
|
|
20240510,091000,4947150,7980,7980,7980,7980,1
|
|
20240510,090900,4939170,7920,7990,7990,7920,544
|
|
20240510,090800,621900,7990,7990,7990,7990,0
|
|
20240510,090700,621900,7990,7990,7990,7990,1
|
|
20240510,090600,613910,7990,7990,7990,7990,0
|
|
20240510,090500,613910,7990,7990,7990,7990,0
|
|
20240510,090400,613910,7990,7990,7990,7990,0
|
|
20240510,090300,613910,7990,7990,7990,7990,0
|
|
20240510,090200,613910,7990,7990,7990,7990,0
|
|
20240510,090100,613910,7990,7990,7990,7990,58
|
|
20240510,090000,150490,7930,7920,7930,7920,18
|