659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195600,124940860,4170,4170,4170,4170,1001
|
|
20240509,195500,124940860,4170,4170,4170,4170,0
|
|
20240509,195400,124940860,4170,4170,4170,4170,0
|
|
20240509,195300,124940860,4170,4170,4170,4170,0
|
|
20240509,195200,124940860,4170,4170,4170,4170,0
|
|
20240509,195100,124940860,4170,4170,4170,4170,0
|
|
20240509,195000,124940860,4170,4170,4170,4170,0
|
|
20240509,194900,124940860,4170,4170,4170,4170,0
|
|
20240509,194800,124940860,4170,4170,4170,4170,0
|
|
20240509,194700,124940860,4170,4170,4170,4170,0
|
|
20240509,194600,124940860,4170,4170,4170,4170,0
|
|
20240509,194500,124940860,4170,4170,4170,4170,0
|
|
20240509,194400,124940860,4170,4170,4170,4170,0
|
|
20240509,194300,124940860,4170,4170,4170,4170,0
|
|
20240509,194200,124940860,4170,4170,4170,4170,0
|
|
20240509,194100,124940860,4170,4170,4170,4170,0
|
|
20240509,194000,124940860,4170,4170,4170,4170,0
|
|
20240509,193900,124940860,4170,4170,4170,4170,0
|
|
20240509,193800,124940860,4170,4170,4170,4170,0
|
|
20240509,193700,124940860,4170,4170,4170,4170,0
|
|
20240509,193600,124940860,4170,4170,4170,4170,0
|
|
20240509,193500,124940860,4170,4170,4170,4170,0
|
|
20240509,193400,124940860,4170,4170,4170,4170,0
|
|
20240509,193300,124940860,4170,4170,4170,4170,0
|
|
20240509,193200,124940860,4170,4170,4170,4170,0
|
|
20240509,193100,124940860,4170,4170,4170,4170,0
|
|
20240509,193000,124940860,4170,4170,4170,4170,0
|
|
20240509,192900,124940860,4170,4170,4170,4170,0
|
|
20240509,192800,124940860,4170,4170,4170,4170,0
|
|
20240509,192700,124940860,4170,4170,4170,4170,0
|
|
20240509,192600,124940860,4170,4170,4170,4170,1001
|
|
20240509,192500,124940860,4170,4170,4170,4170,0
|
|
20240509,192400,124940860,4170,4170,4170,4170,0
|
|
20240509,192300,124940860,4170,4170,4170,4170,0
|
|
20240509,192200,124940860,4170,4170,4170,4170,0
|
|
20240509,192100,124940860,4170,4170,4170,4170,0
|
|
20240509,192000,124940860,4170,4170,4170,4170,0
|
|
20240509,191900,124940860,4170,4170,4170,4170,0
|
|
20240509,191800,124940860,4170,4170,4170,4170,0
|
|
20240509,191700,124940860,4170,4170,4170,4170,0
|
|
20240509,191600,124940860,4170,4170,4170,4170,0
|
|
20240509,191500,124940860,4170,4170,4170,4170,0
|
|
20240509,191400,124940860,4170,4170,4170,4170,0
|
|
20240509,191300,124940860,4170,4170,4170,4170,0
|
|
20240509,191200,124940860,4170,4170,4170,4170,0
|
|
20240509,191100,124940860,4170,4170,4170,4170,0
|
|
20240509,191000,124940860,4170,4170,4170,4170,0
|
|
20240509,190900,124940860,4170,4170,4170,4170,0
|
|
20240509,190800,124940860,4170,4170,4170,4170,0
|
|
20240509,190700,124940860,4170,4170,4170,4170,0
|
|
20240509,190600,124940860,4170,4170,4170,4170,0
|
|
20240509,190500,124940860,4170,4170,4170,4170,0
|
|
20240509,190400,124940860,4170,4170,4170,4170,0
|
|
20240509,190300,124940860,4170,4170,4170,4170,0
|
|
20240509,190200,124940860,4170,4170,4170,4170,0
|
|
20240509,190100,124940860,4170,4170,4170,4170,0
|
|
20240509,190000,124940860,4170,4170,4170,4170,0
|
|
20240509,185900,124940860,4170,4170,4170,4170,0
|
|
20240509,185800,124940860,4170,4170,4170,4170,0
|
|
20240509,185700,124940860,4170,4170,4170,4170,0
|
|
20240509,185600,124940860,4170,4170,4170,4170,1001
|
|
20240509,185500,124940860,4170,4170,4170,4170,0
|
|
20240509,185400,124940860,4170,4170,4170,4170,0
|
|
20240509,185300,124940860,4170,4170,4170,4170,0
|
|
20240509,185200,124940860,4170,4170,4170,4170,0
|
|
20240509,185100,124940860,4170,4170,4170,4170,0
|
|
20240509,185000,124940860,4170,4170,4170,4170,0
|
|
20240509,184900,124940860,4170,4170,4170,4170,0
|
|
20240509,184800,124940860,4170,4170,4170,4170,0
|
|
20240509,184700,124940860,4170,4170,4170,4170,0
|
|
20240509,184600,124940860,4170,4170,4170,4170,0
|
|
20240509,184500,124940860,4170,4170,4170,4170,0
|
|
20240509,184400,124940860,4170,4170,4170,4170,0
|
|
20240509,184300,124940860,4170,4170,4170,4170,0
|
|
20240509,184200,124940860,4170,4170,4170,4170,0
|
|
20240509,184100,124940860,4170,4170,4170,4170,0
|
|
20240509,184000,124940860,4170,4170,4170,4170,0
|
|
20240509,183900,124940860,4170,4170,4170,4170,0
|
|
20240509,183800,124940860,4170,4170,4170,4170,0
|
|
20240509,183700,124940860,4170,4170,4170,4170,0
|
|
20240509,183600,124940860,4170,4170,4170,4170,0
|
|
20240509,183500,124940860,4170,4170,4170,4170,0
|
|
20240509,183400,124940860,4170,4170,4170,4170,0
|
|
20240509,183300,124940860,4170,4170,4170,4170,0
|
|
20240509,183200,124940860,4170,4170,4170,4170,0
|
|
20240509,183100,124940860,4170,4170,4170,4170,0
|
|
20240509,183000,124940860,4170,4170,4170,4170,0
|
|
20240509,182900,124940860,4170,4170,4170,4170,0
|
|
20240509,182800,124940860,4170,4170,4170,4170,0
|
|
20240509,182700,124940860,4170,4170,4170,4170,0
|
|
20240509,182600,124940860,4170,4170,4170,4170,1001
|
|
20240509,182500,124940860,4170,4170,4170,4170,0
|
|
20240509,182400,124940860,4170,4170,4170,4170,0
|
|
20240509,182300,124940860,4170,4170,4170,4170,0
|
|
20240509,182200,124940860,4170,4170,4170,4170,0
|
|
20240509,182100,124940860,4170,4170,4170,4170,0
|
|
20240509,182000,124940860,4170,4170,4170,4170,0
|
|
20240509,181900,124940860,4170,4170,4170,4170,0
|
|
20240509,181800,124940860,4170,4170,4170,4170,0
|
|
20240509,181700,124940860,4170,4170,4170,4170,0
|
|
20240509,181600,124940860,4170,4170,4170,4170,0
|
|
20240509,181500,124940860,4170,4170,4170,4170,0
|
|
20240509,181400,124940860,4170,4170,4170,4170,0
|
|
20240509,181300,124940860,4170,4170,4170,4170,0
|
|
20240509,181200,124940860,4170,4170,4170,4170,0
|
|
20240509,181100,124940860,4170,4170,4170,4170,0
|
|
20240509,181000,124940860,4170,4170,4170,4170,0
|
|
20240509,180900,124940860,4170,4170,4170,4170,0
|
|
20240509,180800,124940860,4170,4170,4170,4170,0
|
|
20240509,180700,124940860,4170,4170,4170,4170,0
|
|
20240509,180600,124940860,4170,4170,4170,4170,0
|
|
20240509,180500,124940860,4170,4170,4170,4170,0
|
|
20240509,180400,124940860,4170,4170,4170,4170,0
|
|
20240509,180300,124940860,4170,4170,4170,4170,0
|
|
20240509,180200,124940860,4170,4170,4170,4170,0
|
|
20240509,180100,124940860,4170,4170,4170,4170,0
|
|
20240509,180000,124940860,4170,4170,4170,4170,0
|
|
20240509,175900,124940860,4170,4170,4170,4170,0
|
|
20240509,175800,124940860,4170,4170,4170,4170,0
|
|
20240509,175700,124940860,4170,4170,4170,4170,0
|
|
20240509,175600,124940860,4170,4170,4170,4170,1001
|
|
20240509,175500,124940860,4170,4170,4170,4170,0
|
|
20240509,175400,124940860,4170,4170,4170,4170,0
|
|
20240509,175300,124940860,4170,4170,4170,4170,0
|
|
20240509,175200,124940860,4170,4170,4170,4170,0
|
|
20240509,175100,124940860,4170,4170,4170,4170,0
|
|
20240509,175000,124940860,4170,4170,4170,4170,0
|
|
20240509,174900,124940860,4170,4170,4170,4170,0
|
|
20240509,174800,124940860,4170,4170,4170,4170,0
|
|
20240509,174700,124940860,4170,4170,4170,4170,0
|
|
20240509,174600,124940860,4170,4170,4170,4170,0
|
|
20240509,174500,124940860,4170,4170,4170,4170,0
|
|
20240509,174400,124940860,4170,4170,4170,4170,0
|
|
20240509,174300,124940860,4170,4170,4170,4170,0
|
|
20240509,174200,124940860,4170,4170,4170,4170,0
|
|
20240509,174100,124940860,4170,4170,4170,4170,0
|
|
20240509,174000,124940860,4170,4170,4170,4170,0
|
|
20240509,173900,124940860,4170,4170,4170,4170,0
|
|
20240509,173800,124940860,4170,4170,4170,4170,0
|
|
20240509,173700,124940860,4170,4170,4170,4170,0
|
|
20240509,173600,124940860,4170,4170,4170,4170,0
|
|
20240509,173500,124940860,4170,4170,4170,4170,0
|
|
20240509,173400,124940860,4170,4170,4170,4170,0
|
|
20240509,173300,124940860,4170,4170,4170,4170,0
|
|
20240509,173200,124940860,4170,4170,4170,4170,0
|
|
20240509,173100,124940860,4170,4170,4170,4170,0
|
|
20240509,173000,124940860,4170,4170,4170,4170,0
|
|
20240509,172900,124940860,4170,4170,4170,4170,0
|
|
20240509,172800,124940860,4170,4170,4170,4170,0
|
|
20240509,172700,124940860,4170,4170,4170,4170,0
|
|
20240509,172600,124940860,4170,4170,4170,4170,1001
|
|
20240509,172500,124940860,4170,4170,4170,4170,0
|
|
20240509,172400,124940860,4170,4170,4170,4170,0
|
|
20240509,172300,124940860,4170,4170,4170,4170,0
|
|
20240509,172200,124940860,4170,4170,4170,4170,0
|
|
20240509,172100,124940860,4170,4170,4170,4170,0
|
|
20240509,172000,124940860,4170,4170,4170,4170,0
|
|
20240509,171900,124940860,4170,4170,4170,4170,0
|
|
20240509,171800,124940860,4170,4170,4170,4170,0
|
|
20240509,171700,124940860,4170,4170,4170,4170,0
|
|
20240509,171600,124940860,4170,4170,4170,4170,0
|
|
20240509,171500,124940860,4170,4170,4170,4170,0
|
|
20240509,171400,124940860,4170,4170,4170,4170,0
|
|
20240509,171300,124940860,4170,4170,4170,4170,0
|
|
20240509,171200,124940860,4170,4170,4170,4170,0
|
|
20240509,171100,124940860,4170,4170,4170,4170,0
|
|
20240509,171000,124940860,4170,4170,4170,4170,0
|
|
20240509,170900,124940860,4170,4170,4170,4170,0
|
|
20240509,170800,124940860,4170,4170,4170,4170,0
|
|
20240509,170700,124940860,4170,4170,4170,4170,0
|
|
20240509,170600,124940860,4170,4170,4170,4170,0
|
|
20240509,170500,124940860,4170,4170,4170,4170,0
|
|
20240509,170400,124940860,4170,4170,4170,4170,0
|
|
20240509,170300,124940860,4170,4170,4170,4170,0
|
|
20240509,170200,124940860,4170,4170,4170,4170,0
|
|
20240509,170100,124940860,4170,4170,4170,4170,0
|
|
20240509,170000,124940860,4170,4170,4170,4170,0
|
|
20240509,165900,124940860,4170,4170,4170,4170,0
|
|
20240509,165800,124940860,4170,4170,4170,4170,0
|
|
20240509,165700,124940860,4170,4170,4170,4170,0
|
|
20240509,165600,124940860,4170,4170,4170,4170,1001
|
|
20240509,165500,124940860,4170,4170,4170,4170,0
|
|
20240509,165400,124940860,4170,4170,4170,4170,0
|
|
20240509,165300,124940860,4170,4170,4170,4170,0
|
|
20240509,165200,124940860,4170,4170,4170,4170,0
|
|
20240509,165100,124940860,4170,4170,4170,4170,0
|
|
20240509,165000,124940860,4170,4170,4170,4170,0
|
|
20240509,164900,124940860,4170,4170,4170,4170,0
|
|
20240509,164800,124940860,4170,4170,4170,4170,0
|
|
20240509,164700,124940860,4170,4170,4170,4170,0
|
|
20240509,164600,124940860,4170,4170,4170,4170,0
|
|
20240509,164500,124940860,4170,4170,4170,4170,0
|
|
20240509,164400,124940860,4170,4170,4170,4170,0
|
|
20240509,164300,124940860,4170,4170,4170,4170,0
|
|
20240509,164200,124940860,4170,4170,4170,4170,0
|
|
20240509,164100,124940860,4170,4170,4170,4170,0
|
|
20240509,164000,124940860,4170,4170,4170,4170,0
|
|
20240509,163900,124940860,4170,4170,4170,4170,0
|
|
20240509,163800,124940860,4170,4170,4170,4170,0
|
|
20240509,163700,124940860,4170,4170,4170,4170,0
|
|
20240509,163600,124940860,4170,4170,4170,4170,0
|
|
20240509,163500,124940860,4170,4170,4170,4170,0
|
|
20240509,163400,124940860,4170,4170,4170,4170,0
|
|
20240509,163300,124940860,4170,4170,4170,4170,0
|
|
20240509,163200,124940860,4170,4170,4170,4170,0
|
|
20240509,163100,124940860,4170,4170,4170,4170,0
|
|
20240509,163000,124940860,4170,4170,4170,4170,0
|
|
20240509,162900,124940860,4170,4170,4170,4170,0
|
|
20240509,162800,124940860,4170,4170,4170,4170,0
|
|
20240509,162700,124940860,4170,4170,4170,4170,0
|
|
20240509,162600,124940860,4170,4170,4170,4170,1001
|
|
20240509,162500,124940860,4170,4170,4170,4170,0
|
|
20240509,162400,124940860,4170,4170,4170,4170,0
|
|
20240509,162300,124940860,4170,4170,4170,4170,0
|
|
20240509,162200,124940860,4170,4170,4170,4170,0
|
|
20240509,162100,124940860,4170,4170,4170,4170,0
|
|
20240509,162000,124940860,4170,4170,4170,4170,0
|
|
20240509,161900,124940860,4170,4170,4170,4170,0
|
|
20240509,161800,124940860,4170,4170,4170,4170,0
|
|
20240509,161700,124940860,4170,4170,4170,4170,0
|
|
20240509,161600,124940860,4170,4170,4170,4170,0
|
|
20240509,161500,124940860,4170,4170,4170,4170,0
|
|
20240509,161400,124940860,4170,4170,4170,4170,0
|
|
20240509,161300,124940860,4170,4170,4170,4170,0
|
|
20240509,161200,124940860,4170,4170,4170,4170,0
|
|
20240509,161100,124940860,4170,4170,4170,4170,0
|
|
20240509,161000,124940860,4170,4170,4170,4170,0
|
|
20240509,160900,124940860,4170,4170,4170,4170,0
|
|
20240509,160800,124940860,4170,4170,4170,4170,0
|
|
20240509,160700,124940860,4170,4170,4170,4170,0
|
|
20240509,160600,124940860,4170,4170,4170,4170,0
|
|
20240509,160500,124940860,4170,4170,4170,4170,0
|
|
20240509,160400,124940860,4170,4170,4170,4170,0
|
|
20240509,160300,124940860,4170,4170,4170,4170,0
|
|
20240509,160200,124940860,4170,4170,4170,4170,0
|
|
20240509,160100,124940860,4170,4170,4170,4170,0
|
|
20240509,160000,124940860,4170,4170,4170,4170,0
|
|
20240509,155900,124940860,4170,4170,4170,4170,0
|
|
20240509,155800,124940860,4170,4170,4170,4170,0
|
|
20240509,155700,124940860,4170,4170,4170,4170,0
|
|
20240509,155600,124940860,4170,4170,4170,4170,1001
|
|
20240509,155500,124940860,4170,4170,4170,4170,0
|
|
20240509,155400,124940860,4170,4170,4170,4170,0
|
|
20240509,155300,124940860,4170,4170,4170,4170,0
|
|
20240509,155200,124940860,4170,4170,4170,4170,0
|
|
20240509,155100,124940860,4170,4170,4170,4170,0
|
|
20240509,155000,124940860,4170,4170,4170,4170,0
|
|
20240509,154900,124940860,4170,4170,4170,4170,0
|
|
20240509,154800,124940860,4170,4170,4170,4170,0
|
|
20240509,154700,124940860,4170,4170,4170,4170,0
|
|
20240509,154600,124940860,4170,4170,4170,4170,0
|
|
20240509,154500,124940860,4170,4170,4170,4170,0
|
|
20240509,154400,124940860,4170,4170,4170,4170,0
|
|
20240509,154300,124940860,4170,4170,4170,4170,0
|
|
20240509,154200,124940860,4170,4170,4170,4170,0
|
|
20240509,154100,124940860,4170,4170,4170,4170,0
|
|
20240509,154000,124940860,4170,4170,4170,4170,0
|
|
20240509,153900,124940860,4170,4170,4170,4170,0
|
|
20240509,153800,124940860,4170,4170,4170,4170,0
|
|
20240509,153700,124940860,4170,4170,4170,4170,0
|
|
20240509,153600,124940860,4170,4170,4170,4170,0
|
|
20240509,153500,124940860,4170,4170,4170,4170,0
|
|
20240509,153400,124940860,4170,4170,4170,4170,0
|
|
20240509,153300,124940860,4170,4170,4170,4170,0
|
|
20240509,153200,124940860,4170,4170,4170,4170,0
|
|
20240509,153100,124940860,4170,4170,4170,4170,0
|
|
20240509,153000,124940860,4170,4170,4170,4170,1001
|
|
20240509,152900,120766690,4175,4175,4175,4175,0
|
|
20240509,152800,120766690,4175,4175,4175,4175,0
|
|
20240509,152700,120766690,4175,4175,4175,4175,0
|
|
20240509,152600,120766690,4175,4175,4175,4175,0
|
|
20240509,152500,120766690,4175,4175,4175,4175,0
|
|
20240509,152400,120766690,4175,4175,4175,4175,0
|
|
20240509,152300,120766690,4175,4175,4175,4175,0
|
|
20240509,152200,120766690,4175,4175,4175,4175,0
|
|
20240509,152100,120766690,4175,4175,4175,4175,0
|
|
20240509,152000,120766690,4175,4175,4175,4175,0
|
|
20240509,151900,120766690,4175,4175,4175,4175,0
|
|
20240509,151800,120766690,4175,4175,4175,4175,28
|
|
20240509,151700,120649790,4175,4175,4175,4175,0
|
|
20240509,151600,120649790,4175,4175,4175,4175,0
|
|
20240509,151500,120649790,4175,4175,4175,4175,2
|
|
20240509,151400,120641440,4175,4175,4175,4175,0
|
|
20240509,151300,120641440,4175,4175,4175,4175,0
|
|
20240509,151200,120641440,4175,4175,4175,4175,0
|
|
20240509,151100,120641440,4175,4175,4175,4175,15
|
|
20240509,151000,120578815,4175,4180,4185,4175,25
|
|
20240509,150900,120474415,4175,4175,4175,4175,486
|
|
20240509,150800,118445365,4180,4180,4180,4180,5
|
|
20240509,150700,118424465,4185,4185,4185,4185,0
|
|
20240509,150600,118424465,4185,4185,4185,4185,0
|
|
20240509,150500,118424465,4185,4185,4185,4185,0
|
|
20240509,150400,118424465,4185,4185,4185,4185,23
|
|
20240509,150300,118328210,4185,4185,4185,4185,0
|
|
20240509,150200,118328210,4185,4185,4185,4185,1
|
|
20240509,150100,118324025,4175,4175,4175,4175,0
|
|
20240509,150000,118324025,4175,4175,4175,4175,0
|
|
20240509,145900,118324025,4175,4175,4175,4175,0
|
|
20240509,145800,118324025,4175,4175,4175,4175,0
|
|
20240509,145700,118324025,4175,4175,4175,4175,0
|
|
20240509,145600,118324025,4175,4175,4175,4175,7
|
|
20240509,145500,118294800,4185,4185,4185,4185,0
|
|
20240509,145400,118294800,4185,4185,4185,4185,0
|
|
20240509,145300,118294800,4185,4185,4185,4185,0
|
|
20240509,145200,118294800,4185,4185,4185,4185,10
|
|
20240509,145100,118252950,4185,4185,4185,4185,10
|
|
20240509,145000,118211100,4185,4185,4185,4185,10
|
|
20240509,144900,118169250,4185,4185,4185,4185,0
|
|
20240509,144800,118169250,4185,4185,4185,4185,10
|
|
20240509,144700,118127400,4185,4185,4185,4185,34
|
|
20240509,144600,117985110,4185,4185,4185,4185,0
|
|
20240509,144500,117985110,4185,4185,4185,4185,20
|
|
20240509,144400,117901410,4185,4185,4185,4185,10
|
|
20240509,144300,117859560,4185,4185,4185,4185,10
|
|
20240509,144200,117817710,4185,4185,4185,4185,10
|
|
20240509,144100,117775860,4180,4180,4180,4180,10
|
|
20240509,144000,117734060,4180,4180,4180,4180,10
|
|
20240509,143900,117692260,4180,4180,4180,4180,10
|
|
20240509,143800,117650460,4180,4185,4185,4170,488
|
|
20240509,143700,115610880,4180,4180,4185,4180,12
|
|
20240509,143600,115560670,4185,4175,4185,4175,243
|
|
20240509,143500,114544895,4175,4175,4175,4175,4
|
|
20240509,143400,114528195,4175,4175,4175,4175,0
|
|
20240509,143300,114528195,4175,4175,4175,4175,0
|
|
20240509,143200,114528195,4175,4175,4175,4175,867
|
|
20240509,143100,110908470,4175,4175,4175,4175,22
|
|
20240509,143000,110816620,4170,4170,4170,4170,0
|
|
20240509,142900,110816620,4170,4170,4170,4170,122
|
|
20240509,142800,110307880,4175,4175,4175,4175,1000
|
|
20240509,142700,106132880,4170,4170,4170,4170,0
|
|
20240509,142600,106132880,4170,4170,4170,4170,0
|
|
20240509,142500,106132880,4170,4170,4170,4170,0
|
|
20240509,142400,106132880,4170,4170,4170,4170,30
|
|
20240509,142300,106007780,4170,4170,4170,4170,40
|
|
20240509,142200,105840980,4175,4175,4175,4175,0
|
|
20240509,142100,105840980,4175,4175,4175,4175,2
|
|
20240509,142000,105832630,4175,4175,4175,4175,0
|
|
20240509,141900,105832630,4175,4175,4175,4175,0
|
|
20240509,141800,105832630,4175,4175,4175,4175,0
|
|
20240509,141700,105832630,4175,4175,4175,4175,0
|
|
20240509,141600,105832630,4175,4175,4175,4175,0
|
|
20240509,141500,105832630,4175,4175,4175,4175,0
|
|
20240509,141400,105832630,4175,4175,4175,4175,0
|
|
20240509,141300,105832630,4175,4175,4175,4175,0
|
|
20240509,141200,105832630,4175,4175,4175,4175,0
|
|
20240509,141100,105832630,4175,4175,4175,4175,0
|
|
20240509,141000,105832630,4175,4175,4175,4175,0
|
|
20240509,140900,105832630,4175,4175,4175,4175,0
|
|
20240509,140800,105832630,4175,4175,4175,4175,0
|
|
20240509,140700,105832630,4175,4175,4175,4175,0
|
|
20240509,140600,105832630,4175,4175,4175,4175,5
|
|
20240509,140500,105811755,4175,4175,4175,4175,0
|
|
20240509,140400,105811755,4175,4175,4175,4175,0
|
|
20240509,140300,105811755,4175,4175,4175,4175,0
|
|
20240509,140200,105811755,4175,4175,4175,4175,0
|
|
20240509,140100,105811755,4175,4170,4175,4170,1384
|
|
20240509,140000,100033670,4170,4170,4170,4170,30
|
|
20240509,135900,99908570,4170,4170,4170,4170,0
|
|
20240509,135800,99908570,4170,4170,4170,4170,51
|
|
20240509,135700,99695900,4165,4165,4165,4165,713
|
|
20240509,135600,96726255,4170,4170,4170,4170,64
|
|
20240509,135500,96459375,4175,4175,4175,4175,0
|
|
20240509,135400,96459375,4175,4175,4175,4175,0
|
|
20240509,135300,96459375,4175,4175,4175,4175,0
|
|
20240509,135200,96459375,4175,4175,4175,4175,0
|
|
20240509,135100,96459375,4175,4175,4175,4175,0
|
|
20240509,135000,96459375,4175,4175,4175,4175,6
|
|
20240509,134900,96434325,4175,4175,4175,4175,0
|
|
20240509,134800,96434325,4175,4175,4175,4175,1
|
|
20240509,134700,96430150,4175,4175,4175,4175,1
|
|
20240509,134600,96425975,4175,4175,4175,4175,0
|
|
20240509,134500,96425975,4175,4175,4175,4175,0
|
|
20240509,134400,96425975,4175,4175,4175,4175,1
|
|
20240509,134300,96421800,4175,4175,4175,4175,0
|
|
20240509,134200,96421800,4175,4175,4175,4175,1
|
|
20240509,134100,96417625,4175,4175,4175,4175,0
|
|
20240509,134000,96417625,4175,4175,4175,4175,0
|
|
20240509,133900,96417625,4175,4175,4175,4175,0
|
|
20240509,133800,96417625,4175,4180,4180,4175,588
|
|
20240509,133700,93962475,4175,4175,4175,4175,0
|
|
20240509,133600,93962475,4175,4175,4175,4175,0
|
|
20240509,133500,93962475,4175,4175,4175,4175,0
|
|
20240509,133400,93962475,4175,4190,4190,4175,6473
|
|
20240509,133300,66889140,4190,4190,4190,4190,0
|
|
20240509,133200,66889140,4190,4190,4190,4190,0
|
|
20240509,133100,66889140,4190,4190,4190,4190,0
|
|
20240509,133000,66889140,4190,4190,4190,4190,0
|
|
20240509,132900,66889140,4190,4190,4190,4190,0
|
|
20240509,132800,66889140,4190,4190,4190,4190,0
|
|
20240509,132700,66889140,4190,4190,4190,4190,0
|
|
20240509,132600,66889140,4190,4190,4190,4190,0
|
|
20240509,132500,66889140,4190,4190,4190,4190,0
|
|
20240509,132400,66889140,4190,4190,4190,4190,0
|
|
20240509,132300,66889140,4190,4190,4190,4190,0
|
|
20240509,132200,66889140,4190,4190,4190,4190,0
|
|
20240509,132100,66889140,4190,4190,4190,4190,0
|
|
20240509,132000,66889140,4190,4190,4190,4190,0
|
|
20240509,131900,66889140,4190,4190,4190,4190,0
|
|
20240509,131800,66889140,4190,4190,4190,4190,0
|
|
20240509,131700,66889140,4190,4190,4190,4190,0
|
|
20240509,131600,66889140,4190,4190,4190,4190,0
|
|
20240509,131500,66889140,4190,4190,4190,4190,0
|
|
20240509,131400,66889140,4190,4190,4190,4190,0
|
|
20240509,131300,66889140,4190,4190,4190,4190,0
|
|
20240509,131200,66889140,4190,4190,4190,4190,0
|
|
20240509,131100,66889140,4190,4190,4190,4190,0
|
|
20240509,131000,66889140,4190,4190,4190,4190,0
|
|
20240509,130900,66889140,4190,4190,4190,4190,0
|
|
20240509,130800,66889140,4190,4190,4190,4190,0
|
|
20240509,130700,66889140,4190,4190,4190,4190,0
|
|
20240509,130600,66889140,4190,4190,4190,4190,668
|
|
20240509,130500,64090220,4190,4190,4190,4190,128
|
|
20240509,130400,63553900,4195,4195,4195,4195,0
|
|
20240509,130300,63553900,4195,4195,4195,4195,1
|
|
20240509,130200,63549705,4200,4200,4200,4200,0
|
|
20240509,130100,63549705,4200,4200,4200,4200,0
|
|
20240509,130000,63549705,4200,4200,4200,4200,0
|
|
20240509,125900,63549705,4200,4200,4200,4200,0
|
|
20240509,125800,63549705,4200,4195,4200,4195,8
|
|
20240509,125700,63516110,4195,4195,4195,4195,0
|
|
20240509,125600,63516110,4195,4195,4195,4195,0
|
|
20240509,125500,63516110,4195,4195,4195,4195,0
|
|
20240509,125400,63516110,4195,4195,4195,4195,0
|
|
20240509,125300,63516110,4195,4195,4195,4195,0
|
|
20240509,125200,63516110,4195,4195,4195,4195,0
|
|
20240509,125100,63516110,4195,4195,4195,4195,0
|
|
20240509,125000,63516110,4195,4195,4195,4195,0
|
|
20240509,124900,63516110,4195,4195,4195,4195,3
|
|
20240509,124800,63503525,4190,4190,4190,4190,0
|
|
20240509,124700,63503525,4190,4190,4190,4190,0
|
|
20240509,124600,63503525,4190,4190,4190,4190,0
|
|
20240509,124500,63503525,4190,4190,4190,4190,299
|
|
20240509,124400,62250715,4190,4195,4195,4190,105
|
|
20240509,124300,61810740,4190,4190,4190,4190,0
|
|
20240509,124200,61810740,4190,4190,4190,4190,0
|
|
20240509,124100,61810740,4190,4190,4190,4190,0
|
|
20240509,124000,61810740,4190,4190,4190,4190,0
|
|
20240509,123900,61810740,4190,4190,4190,4190,0
|
|
20240509,123800,61810740,4190,4190,4190,4190,0
|
|
20240509,123700,61810740,4190,4190,4190,4190,1
|
|
20240509,123600,61806550,4185,4185,4185,4185,0
|
|
20240509,123500,61806550,4185,4185,4185,4185,0
|
|
20240509,123400,61806550,4185,4185,4185,4185,0
|
|
20240509,123300,61806550,4185,4185,4185,4185,0
|
|
20240509,123200,61806550,4185,4185,4185,4185,1
|
|
20240509,123100,61802365,4185,4190,4190,4185,1152
|
|
20240509,123000,56976375,4195,4195,4195,4195,0
|
|
20240509,122900,56976375,4195,4195,4195,4195,0
|
|
20240509,122800,56976375,4195,4195,4195,4195,1
|
|
20240509,122700,56972180,4195,4195,4195,4195,0
|
|
20240509,122600,56972180,4195,4195,4195,4195,0
|
|
20240509,122500,56972180,4195,4195,4195,4195,0
|
|
20240509,122400,56972180,4195,4195,4195,4195,17
|
|
20240509,122300,56900865,4195,4195,4195,4195,0
|
|
20240509,122200,56900865,4195,4195,4195,4195,0
|
|
20240509,122100,56900865,4195,4195,4195,4195,0
|
|
20240509,122000,56900865,4195,4195,4195,4195,0
|
|
20240509,121900,56900865,4195,4195,4195,4195,0
|
|
20240509,121800,56900865,4195,4195,4195,4195,0
|
|
20240509,121700,56900865,4195,4195,4195,4195,20
|
|
20240509,121600,56816965,4195,4195,4195,4195,0
|
|
20240509,121500,56816965,4195,4195,4195,4195,0
|
|
20240509,121400,56816965,4195,4195,4195,4195,0
|
|
20240509,121300,56816965,4195,4195,4195,4195,0
|
|
20240509,121200,56816965,4195,4195,4195,4195,0
|
|
20240509,121100,56816965,4195,4195,4195,4195,0
|
|
20240509,121000,56816965,4195,4195,4195,4195,0
|
|
20240509,120900,56816965,4195,4195,4195,4195,0
|
|
20240509,120800,56816965,4195,4195,4195,4195,0
|
|
20240509,120700,56816965,4195,4195,4195,4195,0
|
|
20240509,120600,56816965,4195,4195,4195,4195,0
|
|
20240509,120500,56816965,4195,4195,4195,4195,0
|
|
20240509,120400,56816965,4195,4195,4195,4195,0
|
|
20240509,120300,56816965,4195,4195,4195,4195,0
|
|
20240509,120200,56816965,4195,4195,4195,4195,0
|
|
20240509,120100,56816965,4195,4195,4195,4195,1
|
|
20240509,120000,56812770,4200,4200,4200,4200,0
|
|
20240509,115900,56812770,4200,4200,4200,4200,0
|
|
20240509,115800,56812770,4200,4200,4200,4200,0
|
|
20240509,115700,56812770,4200,4200,4200,4200,0
|
|
20240509,115600,56812770,4200,4200,4200,4200,0
|
|
20240509,115500,56812770,4200,4200,4200,4200,0
|
|
20240509,115400,56812770,4200,4195,4200,4195,50
|
|
20240509,115300,56602795,4195,4195,4195,4195,0
|
|
20240509,115200,56602795,4195,4195,4195,4195,1
|
|
20240509,115100,56598600,4190,4190,4190,4190,0
|
|
20240509,115000,56598600,4190,4190,4190,4190,0
|
|
20240509,114900,56598600,4190,4190,4190,4190,0
|
|
20240509,114800,56598600,4190,4190,4190,4190,0
|
|
20240509,114700,56598600,4190,4190,4190,4190,460
|
|
20240509,114600,54671200,4185,4185,4185,4185,0
|
|
20240509,114500,54671200,4185,4190,4190,4185,829
|
|
20240509,114400,51197765,4195,4195,4195,4195,0
|
|
20240509,114300,51197765,4195,4195,4195,4195,0
|
|
20240509,114200,51197765,4195,4195,4195,4195,0
|
|
20240509,114100,51197765,4195,4195,4195,4195,1
|
|
20240509,114000,51193570,4195,4195,4195,4195,494
|
|
20240509,113900,49121240,4200,4200,4200,4200,0
|
|
20240509,113800,49121240,4200,4200,4200,4200,0
|
|
20240509,113700,49121240,4200,4200,4200,4200,0
|
|
20240509,113600,49121240,4200,4200,4200,4200,0
|
|
20240509,113500,49121240,4200,4200,4200,4200,0
|
|
20240509,113400,49121240,4200,4200,4200,4200,0
|
|
20240509,113300,49121240,4200,4200,4200,4200,2
|
|
20240509,113200,49112840,4205,4205,4205,4205,0
|
|
20240509,113100,49112840,4205,4205,4205,4205,0
|
|
20240509,113000,49112840,4205,4205,4205,4205,0
|
|
20240509,112900,49112840,4205,4205,4205,4205,0
|
|
20240509,112800,49112840,4205,4205,4205,4205,0
|
|
20240509,112700,49112840,4205,4205,4205,4205,1
|
|
20240509,112600,49108635,4205,4205,4205,4205,0
|
|
20240509,112500,49108635,4205,4205,4205,4205,0
|
|
20240509,112400,49108635,4205,4205,4205,4205,0
|
|
20240509,112300,49108635,4205,4205,4205,4205,0
|
|
20240509,112200,49108635,4205,4200,4205,4200,814
|
|
20240509,112100,45686225,4195,4195,4195,4195,0
|
|
20240509,112000,45686225,4195,4195,4195,4195,9
|
|
20240509,111900,45648470,4195,4195,4195,4195,0
|
|
20240509,111800,45648470,4195,4195,4195,4195,13
|
|
20240509,111700,45593935,4200,4200,4200,4200,325
|
|
20240509,111600,44228935,4200,4200,4200,4200,0
|
|
20240509,111500,44228935,4200,4200,4200,4200,0
|
|
20240509,111400,44228935,4200,4200,4200,4200,90
|
|
20240509,111300,43850935,4200,4200,4200,4200,500
|
|
20240509,111200,41750935,4205,4205,4205,4205,0
|
|
20240509,111100,41750935,4205,4205,4205,4205,0
|
|
20240509,111000,41750935,4205,4205,4205,4205,0
|
|
20240509,110900,41750935,4205,4205,4205,4205,0
|
|
20240509,110800,41750935,4205,4205,4205,4205,18
|
|
20240509,110700,41675245,4205,4205,4205,4205,0
|
|
20240509,110600,41675245,4205,4205,4205,4205,0
|
|
20240509,110500,41675245,4205,4205,4205,4205,0
|
|
20240509,110400,41675245,4205,4205,4205,4205,0
|
|
20240509,110300,41675245,4205,4205,4205,4205,0
|
|
20240509,110200,41675245,4205,4205,4205,4205,0
|
|
20240509,110100,41675245,4205,4205,4205,4205,0
|
|
20240509,110000,41675245,4205,4205,4205,4205,10
|
|
20240509,105900,41633195,4205,4205,4205,4205,10
|
|
20240509,105800,41591145,4205,4205,4205,4205,10
|
|
20240509,105700,41549095,4205,4205,4205,4205,10
|
|
20240509,105600,41507045,4205,4205,4205,4205,10
|
|
20240509,105500,41464995,4205,4205,4205,4205,12
|
|
20240509,105400,41414535,4205,4205,4205,4205,13
|
|
20240509,105300,41359870,4205,4205,4205,4205,10
|
|
20240509,105200,41317820,4205,4205,4205,4205,10
|
|
20240509,105100,41275770,4205,4205,4205,4205,10
|
|
20240509,105000,41233720,4205,4205,4205,4205,10
|
|
20240509,104900,41191670,4205,4205,4205,4205,10
|
|
20240509,104800,41149620,4205,4205,4205,4205,20
|
|
20240509,104700,41065520,4205,4205,4205,4205,10
|
|
20240509,104600,41023470,4200,4200,4200,4200,0
|
|
20240509,104500,41023470,4200,4200,4200,4200,113
|
|
20240509,104400,40548870,4200,4200,4200,4200,135
|
|
20240509,104300,39981870,4200,4200,4200,4200,10
|
|
20240509,104200,39939870,4200,4200,4200,4200,10
|
|
20240509,104100,39897870,4200,4200,4200,4200,0
|
|
20240509,104000,39897870,4200,4200,4200,4200,20
|
|
20240509,103900,39813870,4190,4190,4190,4190,70
|
|
20240509,103800,39520570,4200,4200,4200,4200,0
|
|
20240509,103700,39520570,4200,4200,4200,4200,32
|
|
20240509,103600,39386170,4200,4195,4200,4195,601
|
|
20240509,103500,36864475,4205,4205,4205,4205,0
|
|
20240509,103400,36864475,4205,4205,4205,4205,0
|
|
20240509,103300,36864475,4205,4205,4205,4205,5
|
|
20240509,103200,36843450,4205,4205,4205,4205,0
|
|
20240509,103100,36843450,4205,4205,4205,4205,0
|
|
20240509,103000,36843450,4205,4205,4205,4205,0
|
|
20240509,102900,36843450,4205,4205,4205,4205,499
|
|
20240509,102800,34745155,4200,4200,4200,4200,0
|
|
20240509,102700,34745155,4200,4200,4200,4200,505
|
|
20240509,102600,32624155,4200,4200,4200,4200,0
|
|
20240509,102500,32624155,4200,4200,4200,4200,0
|
|
20240509,102400,32624155,4200,4200,4200,4200,0
|
|
20240509,102300,32624155,4200,4190,4200,4190,209
|
|
20240509,102200,31748435,4200,4200,4200,4200,0
|
|
20240509,102100,31748435,4200,4200,4200,4200,0
|
|
20240509,102000,31748435,4200,4200,4200,4200,0
|
|
20240509,101900,31748435,4200,4200,4200,4200,1
|
|
20240509,101800,31744235,4200,4200,4200,4200,0
|
|
20240509,101700,31744235,4200,4200,4200,4200,11
|
|
20240509,101600,31698035,4200,4200,4200,4200,0
|
|
20240509,101500,31698035,4200,4200,4200,4200,0
|
|
20240509,101400,31698035,4200,4200,4200,4200,0
|
|
20240509,101300,31698035,4200,4200,4200,4200,3
|
|
20240509,101200,31685435,4200,4200,4200,4200,0
|
|
20240509,101100,31685435,4200,4200,4200,4200,0
|
|
20240509,101000,31685435,4200,4200,4200,4200,0
|
|
20240509,100900,31685435,4200,4200,4200,4200,0
|
|
20240509,100800,31685435,4200,4200,4200,4200,9
|
|
20240509,100700,31647635,4200,4200,4200,4200,1
|
|
20240509,100600,31643435,4200,4200,4200,4200,0
|
|
20240509,100500,31643435,4200,4200,4200,4200,0
|
|
20240509,100400,31643435,4200,4200,4200,4200,0
|
|
20240509,100300,31643435,4200,4200,4200,4200,8
|
|
20240509,100200,31609835,4195,4195,4195,4195,20
|
|
20240509,100100,31525935,4195,4200,4200,4190,499
|
|
20240509,100000,29432690,4200,4200,4200,4200,0
|
|
20240509,095900,29432690,4200,4195,4200,4195,92
|
|
20240509,095800,29046740,4200,4200,4200,4200,120
|
|
20240509,095700,28542740,4200,4200,4200,4200,23
|
|
20240509,095600,28446140,4200,4200,4200,4200,0
|
|
20240509,095500,28446140,4200,4200,4200,4200,0
|
|
20240509,095400,28446140,4200,4200,4200,4200,0
|
|
20240509,095300,28446140,4200,4200,4200,4200,0
|
|
20240509,095200,28446140,4200,4200,4200,4200,0
|
|
20240509,095100,28446140,4200,4200,4200,4200,100
|
|
20240509,095000,28026140,4200,4200,4200,4200,629
|
|
20240509,094900,25384340,4200,4200,4200,4200,300
|
|
20240509,094800,24124340,4195,4195,4195,4195,0
|
|
20240509,094700,24124340,4195,4195,4195,4195,0
|
|
20240509,094600,24124340,4195,4195,4195,4195,0
|
|
20240509,094500,24124340,4195,4195,4195,4195,0
|
|
20240509,094400,24124340,4195,4195,4195,4195,200
|
|
20240509,094300,23285340,4200,4200,4200,4200,2
|
|
20240509,094200,23276940,4195,4195,4195,4195,500
|
|
20240509,094100,21179440,4200,4200,4200,4200,0
|
|
20240509,094000,21179440,4200,4200,4200,4200,0
|
|
20240509,093900,21179440,4200,4200,4200,4200,0
|
|
20240509,093800,21179440,4200,4200,4200,4200,0
|
|
20240509,093700,21179440,4200,4200,4200,4200,1
|
|
20240509,093600,21175240,4195,4195,4195,4195,60
|
|
20240509,093500,20923540,4195,4195,4195,4195,0
|
|
20240509,093400,20923540,4195,4195,4195,4195,0
|
|
20240509,093300,20923540,4195,4195,4195,4195,229
|
|
20240509,093200,19962885,4200,4200,4200,4200,0
|
|
20240509,093100,19962885,4200,4195,4200,4195,4077
|
|
20240509,093000,2844995,4195,4195,4195,4195,0
|
|
20240509,092900,2844995,4195,4195,4195,4195,0
|
|
20240509,092800,2844995,4195,4180,4195,4180,43
|
|
20240509,092700,2664625,4185,4185,4185,4185,205
|
|
20240509,092600,1806700,4185,4185,4185,4185,47
|
|
20240509,092500,1610005,4190,4190,4190,4190,0
|
|
20240509,092400,1610005,4190,4190,4190,4190,36
|
|
20240509,092300,1459165,4190,4190,4190,4190,0
|
|
20240509,092200,1459165,4190,4190,4190,4190,5
|
|
20240509,092100,1438215,4190,4190,4190,4190,163
|
|
20240509,092000,755245,4195,4195,4195,4195,44
|
|
20240509,091900,570665,4200,4200,4200,4200,0
|
|
20240509,091800,570665,4200,4200,4200,4200,0
|
|
20240509,091700,570665,4200,4200,4200,4200,0
|
|
20240509,091600,570665,4200,4200,4200,4200,10
|
|
20240509,091500,528665,4200,4200,4200,4200,9
|
|
20240509,091400,490865,4205,4205,4205,4205,0
|
|
20240509,091300,490865,4205,4205,4205,4205,0
|
|
20240509,091200,490865,4205,4205,4205,4205,0
|
|
20240509,091100,490865,4205,4205,4205,4205,0
|
|
20240509,091000,490865,4205,4205,4205,4205,0
|
|
20240509,090900,490865,4205,4205,4205,4205,0
|
|
20240509,090800,490865,4205,4205,4205,4205,0
|
|
20240509,090700,490865,4205,4205,4205,4205,0
|
|
20240509,090600,490865,4205,4205,4205,4205,30
|
|
20240509,090500,364715,4205,4205,4205,4205,0
|
|
20240509,090400,364715,4205,4205,4205,4205,0
|
|
20240509,090300,364715,4205,4205,4205,4205,7
|
|
20240509,090200,335280,4210,4210,4210,4210,1
|
|
20240509,090100,331070,4190,4190,4190,4190,0
|
|
20240509,090000,331070,4190,4190,4220,4190,79
|