659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,195600,338479310,4150,4150,4150,4150,1102
|
|
20240510,195500,338479310,4150,4150,4150,4150,0
|
|
20240510,195400,338479310,4150,4150,4150,4150,0
|
|
20240510,195300,338479310,4150,4150,4150,4150,0
|
|
20240510,195200,338479310,4150,4150,4150,4150,0
|
|
20240510,195100,338479310,4150,4150,4150,4150,0
|
|
20240510,195000,338479310,4150,4150,4150,4150,0
|
|
20240510,194900,338479310,4150,4150,4150,4150,0
|
|
20240510,194800,338479310,4150,4150,4150,4150,0
|
|
20240510,194700,338479310,4150,4150,4150,4150,0
|
|
20240510,194600,338479310,4150,4150,4150,4150,0
|
|
20240510,194500,338479310,4150,4150,4150,4150,0
|
|
20240510,194400,338479310,4150,4150,4150,4150,0
|
|
20240510,194300,338479310,4150,4150,4150,4150,0
|
|
20240510,194200,338479310,4150,4150,4150,4150,0
|
|
20240510,194100,338479310,4150,4150,4150,4150,0
|
|
20240510,194000,338479310,4150,4150,4150,4150,0
|
|
20240510,193900,338479310,4150,4150,4150,4150,0
|
|
20240510,193800,338479310,4150,4150,4150,4150,0
|
|
20240510,193700,338479310,4150,4150,4150,4150,0
|
|
20240510,193600,338479310,4150,4150,4150,4150,0
|
|
20240510,193500,338479310,4150,4150,4150,4150,0
|
|
20240510,193400,338479310,4150,4150,4150,4150,0
|
|
20240510,193300,338479310,4150,4150,4150,4150,0
|
|
20240510,193200,338479310,4150,4150,4150,4150,0
|
|
20240510,193100,338479310,4150,4150,4150,4150,0
|
|
20240510,193000,338479310,4150,4150,4150,4150,0
|
|
20240510,192900,338479310,4150,4150,4150,4150,0
|
|
20240510,192800,338479310,4150,4150,4150,4150,0
|
|
20240510,192700,338479310,4150,4150,4150,4150,0
|
|
20240510,192600,338479310,4150,4150,4150,4150,1102
|
|
20240510,192500,338479310,4150,4150,4150,4150,0
|
|
20240510,192400,338479310,4150,4150,4150,4150,0
|
|
20240510,192300,338479310,4150,4150,4150,4150,0
|
|
20240510,192200,338479310,4150,4150,4150,4150,0
|
|
20240510,192100,338479310,4150,4150,4150,4150,0
|
|
20240510,192000,338479310,4150,4150,4150,4150,0
|
|
20240510,191900,338479310,4150,4150,4150,4150,0
|
|
20240510,191800,338479310,4150,4150,4150,4150,0
|
|
20240510,191700,338479310,4150,4150,4150,4150,0
|
|
20240510,191600,338479310,4150,4150,4150,4150,0
|
|
20240510,191500,338479310,4150,4150,4150,4150,0
|
|
20240510,191400,338479310,4150,4150,4150,4150,0
|
|
20240510,191300,338479310,4150,4150,4150,4150,0
|
|
20240510,191200,338479310,4150,4150,4150,4150,0
|
|
20240510,191100,338479310,4150,4150,4150,4150,0
|
|
20240510,191000,338479310,4150,4150,4150,4150,0
|
|
20240510,190900,338479310,4150,4150,4150,4150,0
|
|
20240510,190800,338479310,4150,4150,4150,4150,0
|
|
20240510,190700,338479310,4150,4150,4150,4150,0
|
|
20240510,190600,338479310,4150,4150,4150,4150,0
|
|
20240510,190500,338479310,4150,4150,4150,4150,0
|
|
20240510,190400,338479310,4150,4150,4150,4150,0
|
|
20240510,190300,338479310,4150,4150,4150,4150,0
|
|
20240510,190200,338479310,4150,4150,4150,4150,0
|
|
20240510,190100,338479310,4150,4150,4150,4150,0
|
|
20240510,190000,338479310,4150,4150,4150,4150,0
|
|
20240510,185900,338479310,4150,4150,4150,4150,0
|
|
20240510,185800,338479310,4150,4150,4150,4150,0
|
|
20240510,185700,338479310,4150,4150,4150,4150,0
|
|
20240510,185600,338479310,4150,4150,4150,4150,1102
|
|
20240510,185500,338479310,4150,4150,4150,4150,0
|
|
20240510,185400,338479310,4150,4150,4150,4150,0
|
|
20240510,185300,338479310,4150,4150,4150,4150,0
|
|
20240510,185200,338479310,4150,4150,4150,4150,0
|
|
20240510,185100,338479310,4150,4150,4150,4150,0
|
|
20240510,185000,338479310,4150,4150,4150,4150,0
|
|
20240510,184900,338479310,4150,4150,4150,4150,0
|
|
20240510,184800,338479310,4150,4150,4150,4150,0
|
|
20240510,184700,338479310,4150,4150,4150,4150,0
|
|
20240510,184600,338479310,4150,4150,4150,4150,0
|
|
20240510,184500,338479310,4150,4150,4150,4150,0
|
|
20240510,184400,338479310,4150,4150,4150,4150,0
|
|
20240510,184300,338479310,4150,4150,4150,4150,0
|
|
20240510,184200,338479310,4150,4150,4150,4150,0
|
|
20240510,184100,338479310,4150,4150,4150,4150,0
|
|
20240510,184000,338479310,4150,4150,4150,4150,0
|
|
20240510,183900,338479310,4150,4150,4150,4150,0
|
|
20240510,183800,338479310,4150,4150,4150,4150,0
|
|
20240510,183700,338479310,4150,4150,4150,4150,0
|
|
20240510,183600,338479310,4150,4150,4150,4150,0
|
|
20240510,183500,338479310,4150,4150,4150,4150,0
|
|
20240510,183400,338479310,4150,4150,4150,4150,0
|
|
20240510,183300,338479310,4150,4150,4150,4150,0
|
|
20240510,183200,338479310,4150,4150,4150,4150,0
|
|
20240510,183100,338479310,4150,4150,4150,4150,0
|
|
20240510,183000,338479310,4150,4150,4150,4150,0
|
|
20240510,182900,338479310,4150,4150,4150,4150,0
|
|
20240510,182800,338479310,4150,4150,4150,4150,0
|
|
20240510,182700,338479310,4150,4150,4150,4150,0
|
|
20240510,182600,338479310,4150,4150,4150,4150,1102
|
|
20240510,182500,338479310,4150,4150,4150,4150,0
|
|
20240510,182400,338479310,4150,4150,4150,4150,0
|
|
20240510,182300,338479310,4150,4150,4150,4150,0
|
|
20240510,182200,338479310,4150,4150,4150,4150,0
|
|
20240510,182100,338479310,4150,4150,4150,4150,0
|
|
20240510,182000,338479310,4150,4150,4150,4150,0
|
|
20240510,181900,338479310,4150,4150,4150,4150,0
|
|
20240510,181800,338479310,4150,4150,4150,4150,0
|
|
20240510,181700,338479310,4150,4150,4150,4150,0
|
|
20240510,181600,338479310,4150,4150,4150,4150,0
|
|
20240510,181500,338479310,4150,4150,4150,4150,0
|
|
20240510,181400,338479310,4150,4150,4150,4150,0
|
|
20240510,181300,338479310,4150,4150,4150,4150,0
|
|
20240510,181200,338479310,4150,4150,4150,4150,0
|
|
20240510,181100,338479310,4150,4150,4150,4150,0
|
|
20240510,181000,338479310,4150,4150,4150,4150,0
|
|
20240510,180900,338479310,4150,4150,4150,4150,0
|
|
20240510,180800,338479310,4150,4150,4150,4150,0
|
|
20240510,180700,338479310,4150,4150,4150,4150,0
|
|
20240510,180600,338479310,4150,4150,4150,4150,0
|
|
20240510,180500,338479310,4150,4150,4150,4150,0
|
|
20240510,180400,338479310,4150,4150,4150,4150,0
|
|
20240510,180300,338479310,4150,4150,4150,4150,0
|
|
20240510,180200,338479310,4150,4150,4150,4150,0
|
|
20240510,180100,338479310,4150,4150,4150,4150,0
|
|
20240510,180000,338479310,4150,4150,4150,4150,0
|
|
20240510,175900,338479310,4150,4150,4150,4150,0
|
|
20240510,175800,338479310,4150,4150,4150,4150,0
|
|
20240510,175700,338479310,4150,4150,4150,4150,0
|
|
20240510,175600,338479310,4150,4150,4150,4150,1102
|
|
20240510,175500,338479310,4150,4150,4150,4150,0
|
|
20240510,175400,338479310,4150,4150,4150,4150,0
|
|
20240510,175300,338479310,4150,4150,4150,4150,0
|
|
20240510,175200,338479310,4150,4150,4150,4150,0
|
|
20240510,175100,338479310,4150,4150,4150,4150,0
|
|
20240510,175000,338479310,4150,4150,4150,4150,0
|
|
20240510,174900,338479310,4150,4150,4150,4150,0
|
|
20240510,174800,338479310,4150,4150,4150,4150,0
|
|
20240510,174700,338479310,4150,4150,4150,4150,0
|
|
20240510,174600,338479310,4150,4150,4150,4150,0
|
|
20240510,174500,338479310,4150,4150,4150,4150,0
|
|
20240510,174400,338479310,4150,4150,4150,4150,0
|
|
20240510,174300,338479310,4150,4150,4150,4150,0
|
|
20240510,174200,338479310,4150,4150,4150,4150,0
|
|
20240510,174100,338479310,4150,4150,4150,4150,0
|
|
20240510,174000,338479310,4150,4150,4150,4150,0
|
|
20240510,173900,338479310,4150,4150,4150,4150,0
|
|
20240510,173800,338479310,4150,4150,4150,4150,0
|
|
20240510,173700,338479310,4150,4150,4150,4150,0
|
|
20240510,173600,338479310,4150,4150,4150,4150,0
|
|
20240510,173500,338479310,4150,4150,4150,4150,0
|
|
20240510,173400,338479310,4150,4150,4150,4150,0
|
|
20240510,173300,338479310,4150,4150,4150,4150,0
|
|
20240510,173200,338479310,4150,4150,4150,4150,0
|
|
20240510,173100,338479310,4150,4150,4150,4150,0
|
|
20240510,173000,338479310,4150,4150,4150,4150,0
|
|
20240510,172900,338479310,4150,4150,4150,4150,0
|
|
20240510,172800,338479310,4150,4150,4150,4150,0
|
|
20240510,172700,338479310,4150,4150,4150,4150,0
|
|
20240510,172600,338479310,4150,4150,4150,4150,1102
|
|
20240510,172500,338479310,4150,4150,4150,4150,0
|
|
20240510,172400,338479310,4150,4150,4150,4150,0
|
|
20240510,172300,338479310,4150,4150,4150,4150,0
|
|
20240510,172200,338479310,4150,4150,4150,4150,0
|
|
20240510,172100,338479310,4150,4150,4150,4150,0
|
|
20240510,172000,338479310,4150,4150,4150,4150,0
|
|
20240510,171900,338479310,4150,4150,4150,4150,0
|
|
20240510,171800,338479310,4150,4150,4150,4150,0
|
|
20240510,171700,338479310,4150,4150,4150,4150,0
|
|
20240510,171600,338479310,4150,4150,4150,4150,0
|
|
20240510,171500,338479310,4150,4150,4150,4150,0
|
|
20240510,171400,338479310,4150,4150,4150,4150,0
|
|
20240510,171300,338479310,4150,4150,4150,4150,0
|
|
20240510,171200,338479310,4150,4150,4150,4150,0
|
|
20240510,171100,338479310,4150,4150,4150,4150,0
|
|
20240510,171000,338479310,4150,4150,4150,4150,0
|
|
20240510,170900,338479310,4150,4150,4150,4150,0
|
|
20240510,170800,338479310,4150,4150,4150,4150,0
|
|
20240510,170700,338479310,4150,4150,4150,4150,0
|
|
20240510,170600,338479310,4150,4150,4150,4150,0
|
|
20240510,170500,338479310,4150,4150,4150,4150,0
|
|
20240510,170400,338479310,4150,4150,4150,4150,0
|
|
20240510,170300,338479310,4150,4150,4150,4150,0
|
|
20240510,170200,338479310,4150,4150,4150,4150,0
|
|
20240510,170100,338479310,4150,4150,4150,4150,0
|
|
20240510,170000,338479310,4150,4150,4150,4150,0
|
|
20240510,165900,338479310,4150,4150,4150,4150,0
|
|
20240510,165800,338479310,4150,4150,4150,4150,0
|
|
20240510,165700,338479310,4150,4150,4150,4150,0
|
|
20240510,165600,338479310,4150,4150,4150,4150,1102
|
|
20240510,165500,338479310,4150,4150,4150,4150,0
|
|
20240510,165400,338479310,4150,4150,4150,4150,0
|
|
20240510,165300,338479310,4150,4150,4150,4150,0
|
|
20240510,165200,338479310,4150,4150,4150,4150,0
|
|
20240510,165100,338479310,4150,4150,4150,4150,0
|
|
20240510,165000,338479310,4150,4150,4150,4150,0
|
|
20240510,164900,338479310,4150,4150,4150,4150,0
|
|
20240510,164800,338479310,4150,4150,4150,4150,0
|
|
20240510,164700,338479310,4150,4150,4150,4150,0
|
|
20240510,164600,338479310,4150,4150,4150,4150,0
|
|
20240510,164500,338479310,4150,4150,4150,4150,0
|
|
20240510,164400,338479310,4150,4150,4150,4150,0
|
|
20240510,164300,338479310,4150,4150,4150,4150,0
|
|
20240510,164200,338479310,4150,4150,4150,4150,0
|
|
20240510,164100,338479310,4150,4150,4150,4150,0
|
|
20240510,164000,338479310,4150,4150,4150,4150,0
|
|
20240510,163900,338479310,4150,4150,4150,4150,0
|
|
20240510,163800,338479310,4150,4150,4150,4150,0
|
|
20240510,163700,338479310,4150,4150,4150,4150,0
|
|
20240510,163600,338479310,4150,4150,4150,4150,0
|
|
20240510,163500,338479310,4150,4150,4150,4150,0
|
|
20240510,163400,338479310,4150,4150,4150,4150,0
|
|
20240510,163300,338479310,4150,4150,4150,4150,0
|
|
20240510,163200,338479310,4150,4150,4150,4150,0
|
|
20240510,163100,338479310,4150,4150,4150,4150,0
|
|
20240510,163000,338479310,4150,4150,4150,4150,0
|
|
20240510,162900,338479310,4150,4150,4150,4150,0
|
|
20240510,162800,338479310,4150,4150,4150,4150,0
|
|
20240510,162700,338479310,4150,4150,4150,4150,0
|
|
20240510,162600,338479310,4150,4150,4150,4150,1102
|
|
20240510,162500,338479310,4150,4150,4150,4150,0
|
|
20240510,162400,338479310,4150,4150,4150,4150,0
|
|
20240510,162300,338479310,4150,4150,4150,4150,0
|
|
20240510,162200,338479310,4150,4150,4150,4150,0
|
|
20240510,162100,338479310,4150,4150,4150,4150,0
|
|
20240510,162000,338479310,4150,4150,4150,4150,0
|
|
20240510,161900,338479310,4150,4150,4150,4150,0
|
|
20240510,161800,338479310,4150,4150,4150,4150,0
|
|
20240510,161700,338479310,4150,4150,4150,4150,0
|
|
20240510,161600,338479310,4150,4150,4150,4150,0
|
|
20240510,161500,338479310,4150,4150,4150,4150,0
|
|
20240510,161400,338479310,4150,4150,4150,4150,0
|
|
20240510,161300,338479310,4150,4150,4150,4150,0
|
|
20240510,161200,338479310,4150,4150,4150,4150,0
|
|
20240510,161100,338479310,4150,4150,4150,4150,0
|
|
20240510,161000,338479310,4150,4150,4150,4150,0
|
|
20240510,160900,338479310,4150,4150,4150,4150,0
|
|
20240510,160800,338479310,4150,4150,4150,4150,0
|
|
20240510,160700,338479310,4150,4150,4150,4150,0
|
|
20240510,160600,338479310,4150,4150,4150,4150,0
|
|
20240510,160500,338479310,4150,4150,4150,4150,0
|
|
20240510,160400,338479310,4150,4150,4150,4150,0
|
|
20240510,160300,338479310,4150,4150,4150,4150,0
|
|
20240510,160200,338479310,4150,4150,4150,4150,0
|
|
20240510,160100,338479310,4150,4150,4150,4150,0
|
|
20240510,160000,338479310,4150,4150,4150,4150,0
|
|
20240510,155900,338479310,4150,4150,4150,4150,0
|
|
20240510,155800,338479310,4150,4150,4150,4150,0
|
|
20240510,155700,338479310,4150,4150,4150,4150,0
|
|
20240510,155600,338479310,4150,4150,4150,4150,1102
|
|
20240510,155500,338479310,4150,4150,4150,4150,0
|
|
20240510,155400,338479310,4150,4150,4150,4150,0
|
|
20240510,155300,338479310,4150,4150,4150,4150,0
|
|
20240510,155200,338479310,4150,4150,4150,4150,0
|
|
20240510,155100,338479310,4150,4150,4150,4150,0
|
|
20240510,155000,338479310,4150,4150,4150,4150,0
|
|
20240510,154900,338479310,4150,4150,4150,4150,0
|
|
20240510,154800,338479310,4150,4150,4150,4150,0
|
|
20240510,154700,338479310,4150,4150,4150,4150,0
|
|
20240510,154600,338479310,4150,4150,4150,4150,0
|
|
20240510,154500,338479310,4150,4150,4150,4150,0
|
|
20240510,154400,338479310,4150,4150,4150,4150,0
|
|
20240510,154300,338479310,4150,4150,4150,4150,0
|
|
20240510,154200,338479310,4150,4150,4150,4150,0
|
|
20240510,154100,338479310,4150,4150,4150,4150,0
|
|
20240510,154000,338479310,4150,4150,4150,4150,0
|
|
20240510,153900,338479310,4150,4150,4150,4150,0
|
|
20240510,153800,338479310,4150,4150,4150,4150,0
|
|
20240510,153700,338479310,4150,4150,4150,4150,0
|
|
20240510,153600,338479310,4150,4150,4150,4150,0
|
|
20240510,153500,338479310,4150,4150,4150,4150,0
|
|
20240510,153400,338479310,4150,4150,4150,4150,0
|
|
20240510,153300,338479310,4150,4150,4150,4150,0
|
|
20240510,153200,338479310,4150,4150,4150,4150,0
|
|
20240510,153100,338479310,4150,4150,4150,4150,0
|
|
20240510,153000,338479310,4150,4150,4150,4150,1102
|
|
20240510,152900,333906010,4150,4150,4150,4150,0
|
|
20240510,152800,333906010,4150,4150,4150,4150,0
|
|
20240510,152700,333906010,4150,4150,4150,4150,0
|
|
20240510,152600,333906010,4150,4150,4150,4150,0
|
|
20240510,152500,333906010,4150,4150,4150,4150,0
|
|
20240510,152400,333906010,4150,4150,4150,4150,0
|
|
20240510,152300,333906010,4150,4150,4150,4150,0
|
|
20240510,152200,333906010,4150,4150,4150,4150,0
|
|
20240510,152100,333906010,4150,4150,4150,4150,0
|
|
20240510,152000,333906010,4150,4150,4150,4150,0
|
|
20240510,151900,333906010,4150,4180,4185,4150,31
|
|
20240510,151800,333777295,4150,4160,4160,4150,729
|
|
20240510,151700,330748780,4165,4165,4165,4165,103
|
|
20240510,151600,330319785,4165,4190,4200,4165,4755
|
|
20240510,151500,310463795,4190,4180,4190,4180,1694
|
|
20240510,151400,303379710,4180,4180,4180,4180,32
|
|
20240510,151300,303245950,4180,4180,4180,4180,43
|
|
20240510,151200,303066210,4180,4165,4180,4165,1135
|
|
20240510,151100,298330330,4165,4160,4165,4145,519
|
|
20240510,151000,296169590,4160,4155,4160,4155,43
|
|
20240510,150900,295990770,4155,4150,4155,4150,1127
|
|
20240510,150800,291311930,4150,4155,4155,4150,391
|
|
20240510,150700,289689220,4155,4155,4155,4155,41
|
|
20240510,150600,289518865,4155,4155,4155,4155,46
|
|
20240510,150500,289327735,4155,4155,4155,4155,32
|
|
20240510,150400,289194775,4155,4155,4155,4155,50
|
|
20240510,150300,288987025,4155,4150,4155,4150,36
|
|
20240510,150200,288837565,4150,4150,4150,4150,32
|
|
20240510,150100,288704765,4150,4150,4150,4145,225
|
|
20240510,150000,287771610,4155,4155,4155,4155,40
|
|
20240510,145900,287605410,4150,4150,4150,4150,0
|
|
20240510,145800,287605410,4150,4150,4150,4150,0
|
|
20240510,145700,287605410,4150,4150,4150,4150,0
|
|
20240510,145600,287605410,4150,4150,4150,4150,0
|
|
20240510,145500,287605410,4150,4150,4150,4150,0
|
|
20240510,145400,287605410,4150,4150,4150,4150,0
|
|
20240510,145300,287605410,4150,4150,4150,4150,0
|
|
20240510,145200,287605410,4150,4150,4150,4150,0
|
|
20240510,145100,287605410,4150,4150,4150,4150,0
|
|
20240510,145000,287605410,4150,4150,4150,4150,0
|
|
20240510,144900,287605410,4150,4150,4150,4150,0
|
|
20240510,144800,287605410,4150,4150,4150,4150,0
|
|
20240510,144700,287605410,4150,4150,4150,4150,0
|
|
20240510,144600,287605410,4150,4150,4150,4150,0
|
|
20240510,144500,287605410,4150,4150,4150,4150,0
|
|
20240510,144400,287605410,4150,4150,4150,4145,192
|
|
20240510,144300,286809345,4155,4155,4155,4155,0
|
|
20240510,144200,286809345,4155,4155,4155,4155,5
|
|
20240510,144100,286788570,4150,4150,4150,4150,0
|
|
20240510,144000,286788570,4150,4150,4150,4150,0
|
|
20240510,143900,286788570,4150,4150,4150,4150,0
|
|
20240510,143800,286788570,4150,4150,4150,4150,0
|
|
20240510,143700,286788570,4150,4150,4150,4150,7
|
|
20240510,143600,286759520,4150,4150,4150,4150,0
|
|
20240510,143500,286759520,4150,4150,4150,4150,468
|
|
20240510,143400,284817320,4150,4155,4155,4150,6
|
|
20240510,143300,284792415,4150,4150,4150,4150,0
|
|
20240510,143200,284792415,4150,4150,4150,4150,0
|
|
20240510,143100,284792415,4150,4150,4150,4150,0
|
|
20240510,143000,284792415,4150,4150,4150,4150,0
|
|
20240510,142900,284792415,4150,4150,4150,4150,300
|
|
20240510,142800,283547415,4150,4150,4150,4150,300
|
|
20240510,142700,282302415,4150,4150,4150,4150,0
|
|
20240510,142600,282302415,4150,4150,4150,4150,0
|
|
20240510,142500,282302415,4150,4150,4150,4150,0
|
|
20240510,142400,282302415,4150,4150,4150,4150,0
|
|
20240510,142300,282302415,4150,4150,4150,4150,0
|
|
20240510,142200,282302415,4150,4150,4150,4150,0
|
|
20240510,142100,282302415,4150,4150,4150,4150,0
|
|
20240510,142000,282302415,4150,4150,4150,4150,0
|
|
20240510,141900,282302415,4150,4150,4150,4150,0
|
|
20240510,141800,282302415,4150,4150,4150,4150,0
|
|
20240510,141700,282302415,4150,4150,4150,4150,295
|
|
20240510,141600,281078165,4150,4150,4150,4150,0
|
|
20240510,141500,281078165,4150,4150,4150,4150,0
|
|
20240510,141400,281078165,4150,4150,4150,4150,0
|
|
20240510,141300,281078165,4150,4150,4150,4150,267
|
|
20240510,141200,279970115,4160,4160,4160,4160,0
|
|
20240510,141100,279970115,4160,4160,4160,4160,0
|
|
20240510,141000,279970115,4160,4160,4160,4160,1
|
|
20240510,140900,279965955,4160,4160,4160,4160,1
|
|
20240510,140800,279961795,4160,4160,4160,4160,0
|
|
20240510,140700,279961795,4160,4160,4160,4160,0
|
|
20240510,140600,279961795,4160,4160,4160,4160,0
|
|
20240510,140500,279961795,4160,4160,4160,4160,0
|
|
20240510,140400,279961795,4160,4160,4160,4160,10
|
|
20240510,140300,279920195,4155,4155,4155,4155,0
|
|
20240510,140200,279920195,4155,4145,4155,4145,725
|
|
20240510,140100,276909325,4150,4150,4150,4150,0
|
|
20240510,140000,276909325,4150,4150,4150,4150,15
|
|
20240510,135900,276847075,4150,4150,4150,4150,0
|
|
20240510,135800,276847075,4150,4150,4150,4150,0
|
|
20240510,135700,276847075,4150,4150,4150,4150,0
|
|
20240510,135600,276847075,4150,4150,4150,4150,0
|
|
20240510,135500,276847075,4150,4150,4150,4150,1
|
|
20240510,135400,276842925,4150,4150,4150,4150,0
|
|
20240510,135300,276842925,4150,4150,4150,4150,0
|
|
20240510,135200,276842925,4150,4150,4150,4150,0
|
|
20240510,135100,276842925,4150,4150,4150,4150,252
|
|
20240510,135000,275797125,4145,4145,4145,4145,0
|
|
20240510,134900,275797125,4145,4145,4145,4145,0
|
|
20240510,134800,275797125,4145,4145,4145,4145,0
|
|
20240510,134700,275797125,4145,4145,4145,4145,0
|
|
20240510,134600,275797125,4145,4145,4145,4145,0
|
|
20240510,134500,275797125,4145,4145,4145,4145,50
|
|
20240510,134400,275589875,4145,4145,4145,4145,0
|
|
20240510,134300,275589875,4145,4145,4145,4145,536
|
|
20240510,134200,273368155,4140,4140,4140,4140,283
|
|
20240510,134100,272196535,4140,4140,4140,4140,17
|
|
20240510,134000,272126155,4145,4145,4145,4145,0
|
|
20240510,133900,272126155,4145,4145,4145,4145,0
|
|
20240510,133800,272126155,4145,4145,4145,4145,0
|
|
20240510,133700,272126155,4145,4145,4145,4145,0
|
|
20240510,133600,272126155,4145,4145,4145,4145,2
|
|
20240510,133500,272117865,4145,4145,4145,4145,0
|
|
20240510,133400,272117865,4145,4145,4145,4145,0
|
|
20240510,133300,272117865,4145,4145,4145,4145,10
|
|
20240510,133200,272076415,4145,4145,4145,4145,0
|
|
20240510,133100,272076415,4145,4145,4145,4145,0
|
|
20240510,133000,272076415,4145,4145,4145,4145,0
|
|
20240510,132900,272076415,4145,4145,4145,4145,0
|
|
20240510,132800,272076415,4145,4145,4145,4145,150
|
|
20240510,132700,271454665,4145,4145,4145,4145,100
|
|
20240510,132600,271040165,4145,4145,4145,4145,409
|
|
20240510,132500,269344860,4145,4145,4145,4145,0
|
|
20240510,132400,269344860,4145,4145,4145,4145,0
|
|
20240510,132300,269344860,4145,4145,4145,4145,0
|
|
20240510,132200,269344860,4145,4145,4145,4145,0
|
|
20240510,132100,269344860,4145,4145,4145,4145,0
|
|
20240510,132000,269344860,4145,4145,4145,4145,120
|
|
20240510,131900,268847460,4135,4135,4135,4135,0
|
|
20240510,131800,268847460,4135,4135,4135,4135,0
|
|
20240510,131700,268847460,4135,4135,4135,4135,0
|
|
20240510,131600,268847460,4135,4140,4140,4135,600
|
|
20240510,131500,266366030,4140,4140,4140,4140,0
|
|
20240510,131400,266366030,4140,4140,4140,4140,0
|
|
20240510,131300,266366030,4140,4140,4140,4140,0
|
|
20240510,131200,266366030,4140,4140,4140,4140,0
|
|
20240510,131100,266366030,4140,4140,4140,4140,0
|
|
20240510,131000,266366030,4140,4140,4140,4140,0
|
|
20240510,130900,266366030,4140,4140,4140,4140,0
|
|
20240510,130800,266366030,4140,4140,4140,4140,0
|
|
20240510,130700,266366030,4140,4140,4140,4140,0
|
|
20240510,130600,266366030,4140,4140,4140,4140,0
|
|
20240510,130500,266366030,4140,4140,4140,4140,0
|
|
20240510,130400,266366030,4140,4140,4140,4140,0
|
|
20240510,130300,266366030,4140,4140,4140,4140,0
|
|
20240510,130200,266366030,4140,4140,4140,4140,219
|
|
20240510,130100,265459370,4135,4135,4135,4135,1
|
|
20240510,130000,265455235,4125,4125,4125,4125,0
|
|
20240510,125900,265455235,4125,4135,4140,4125,1546
|
|
20240510,125800,259067225,4140,4140,4140,4140,5
|
|
20240510,125700,259046525,4140,4140,4140,4140,0
|
|
20240510,125600,259046525,4140,4140,4140,4140,0
|
|
20240510,125500,259046525,4140,4140,4140,4140,0
|
|
20240510,125400,259046525,4140,4140,4140,4140,0
|
|
20240510,125300,259046525,4140,4140,4140,4140,200
|
|
20240510,125200,258218525,4140,4140,4140,4140,273
|
|
20240510,125100,257088305,4140,4140,4140,4140,202
|
|
20240510,125000,256252025,4150,4150,4150,4150,0
|
|
20240510,124900,256252025,4150,4150,4150,4150,0
|
|
20240510,124800,256252025,4150,4150,4150,4150,0
|
|
20240510,124700,256252025,4150,4150,4150,4150,0
|
|
20240510,124600,256252025,4150,4150,4150,4150,0
|
|
20240510,124500,256252025,4150,4150,4150,4150,0
|
|
20240510,124400,256252025,4150,4150,4150,4150,0
|
|
20240510,124300,256252025,4150,4150,4150,4150,5
|
|
20240510,124200,256231275,4150,4150,4150,4150,0
|
|
20240510,124100,256231275,4150,4150,4150,4150,0
|
|
20240510,124000,256231275,4150,4150,4150,4150,30
|
|
20240510,123900,256106775,4150,4150,4150,4150,0
|
|
20240510,123800,256106775,4150,4150,4150,4150,2
|
|
20240510,123700,256098475,4150,4150,4150,4150,0
|
|
20240510,123600,256098475,4150,4150,4150,4150,0
|
|
20240510,123500,256098475,4150,4150,4150,4150,1
|
|
20240510,123400,256094325,4150,4150,4150,4150,4
|
|
20240510,123300,256077725,4150,4150,4150,4150,49
|
|
20240510,123200,255874375,4150,4145,4150,4140,552
|
|
20240510,123100,253589080,4145,4150,4150,4145,603
|
|
20240510,123000,251089355,4155,4155,4155,4155,0
|
|
20240510,122900,251089355,4155,4155,4155,4155,0
|
|
20240510,122800,251089355,4155,4155,4155,4155,0
|
|
20240510,122700,251089355,4155,4155,4155,4155,0
|
|
20240510,122600,251089355,4155,4155,4155,4155,0
|
|
20240510,122500,251089355,4155,4155,4155,4155,0
|
|
20240510,122400,251089355,4155,4155,4155,4155,1
|
|
20240510,122300,251085200,4155,4155,4155,4155,0
|
|
20240510,122200,251085200,4155,4155,4155,4155,0
|
|
20240510,122100,251085200,4155,4155,4155,4155,0
|
|
20240510,122000,251085200,4155,4155,4155,4155,0
|
|
20240510,121900,251085200,4155,4155,4155,4155,0
|
|
20240510,121800,251085200,4155,4155,4155,4155,25
|
|
20240510,121700,250981325,4155,4155,4155,4155,1
|
|
20240510,121600,250977170,4150,4150,4150,4150,0
|
|
20240510,121500,250977170,4150,4150,4150,4150,486
|
|
20240510,121400,248960270,4160,4160,4160,4160,0
|
|
20240510,121300,248960270,4160,4160,4160,4160,0
|
|
20240510,121200,248960270,4160,4160,4160,4160,0
|
|
20240510,121100,248960270,4160,4160,4160,4160,0
|
|
20240510,121000,248960270,4160,4160,4160,4160,0
|
|
20240510,120900,248960270,4160,4160,4160,4160,0
|
|
20240510,120800,248960270,4160,4160,4160,4160,0
|
|
20240510,120700,248960270,4160,4160,4160,4160,0
|
|
20240510,120600,248960270,4160,4160,4160,4160,0
|
|
20240510,120500,248960270,4160,4160,4160,4160,0
|
|
20240510,120400,248960270,4160,4160,4160,4160,0
|
|
20240510,120300,248960270,4160,4160,4160,4160,120
|
|
20240510,120200,248461070,4155,4155,4155,4155,0
|
|
20240510,120100,248461070,4155,4155,4155,4155,0
|
|
20240510,120000,248461070,4155,4155,4155,4155,0
|
|
20240510,115900,248461070,4155,4155,4155,4155,0
|
|
20240510,115800,248461070,4155,4155,4155,4155,0
|
|
20240510,115700,248461070,4155,4155,4155,4155,0
|
|
20240510,115600,248461070,4155,4155,4155,4155,20
|
|
20240510,115500,248377970,4155,4155,4155,4155,0
|
|
20240510,115400,248377970,4155,4155,4155,4155,0
|
|
20240510,115300,248377970,4155,4155,4155,4155,0
|
|
20240510,115200,248377970,4155,4155,4155,4155,0
|
|
20240510,115100,248377970,4155,4155,4155,4155,0
|
|
20240510,115000,248377970,4155,4155,4155,4155,0
|
|
20240510,114900,248377970,4155,4155,4155,4155,0
|
|
20240510,114800,248377970,4155,4155,4155,4155,0
|
|
20240510,114700,248377970,4155,4150,4155,4150,120
|
|
20240510,114600,247879870,4155,4155,4155,4155,14
|
|
20240510,114500,247821700,4145,4145,4145,4145,1177
|
|
20240510,114400,242943035,4145,4145,4145,4145,0
|
|
20240510,114300,242943035,4145,4145,4145,4145,0
|
|
20240510,114200,242943035,4145,4145,4145,4145,0
|
|
20240510,114100,242943035,4145,4145,4145,4145,0
|
|
20240510,114000,242943035,4145,4145,4145,4145,2
|
|
20240510,113900,242934745,4145,4145,4145,4145,0
|
|
20240510,113800,242934745,4145,4145,4145,4145,0
|
|
20240510,113700,242934745,4145,4145,4145,4145,0
|
|
20240510,113600,242934745,4145,4145,4145,4145,10
|
|
20240510,113500,242893295,4145,4145,4145,4145,0
|
|
20240510,113400,242893295,4145,4145,4145,4145,0
|
|
20240510,113300,242893295,4145,4145,4145,4145,0
|
|
20240510,113200,242893295,4145,4145,4145,4145,0
|
|
20240510,113100,242893295,4145,4145,4145,4145,0
|
|
20240510,113000,242893295,4145,4145,4145,4145,0
|
|
20240510,112900,242893295,4145,4145,4145,4145,10
|
|
20240510,112800,242851845,4145,4145,4145,4145,1
|
|
20240510,112700,242847700,4145,4145,4145,4145,0
|
|
20240510,112600,242847700,4145,4145,4145,4145,0
|
|
20240510,112500,242847700,4145,4145,4145,4145,0
|
|
20240510,112400,242847700,4145,4145,4145,4145,0
|
|
20240510,112300,242847700,4145,4145,4145,4145,0
|
|
20240510,112200,242847700,4145,4145,4145,4145,0
|
|
20240510,112100,242847700,4145,4145,4145,4145,585
|
|
20240510,112000,240422875,4140,4140,4140,4140,385
|
|
20240510,111900,238828975,4140,4140,4140,4140,250
|
|
20240510,111800,237793975,4140,4140,4140,4140,0
|
|
20240510,111700,237793975,4140,4140,4140,4140,0
|
|
20240510,111600,237793975,4140,4140,4140,4140,0
|
|
20240510,111500,237793975,4140,4140,4140,4140,23
|
|
20240510,111400,237698755,4140,4140,4140,4140,0
|
|
20240510,111300,237698755,4140,4140,4140,4140,2
|
|
20240510,111200,237690475,4130,4130,4130,4130,0
|
|
20240510,111100,237690475,4130,4130,4130,4130,0
|
|
20240510,111000,237690475,4130,4130,4130,4130,0
|
|
20240510,110900,237690475,4130,4130,4130,4130,0
|
|
20240510,110800,237690475,4130,4130,4130,4130,0
|
|
20240510,110700,237690475,4130,4130,4130,4130,0
|
|
20240510,110600,237690475,4130,4130,4130,4130,0
|
|
20240510,110500,237690475,4130,4130,4130,4130,0
|
|
20240510,110400,237690475,4130,4130,4130,4130,0
|
|
20240510,110300,237690475,4130,4130,4130,4130,10
|
|
20240510,110200,237649175,4115,4115,4115,4115,0
|
|
20240510,110100,237649175,4115,4115,4115,4115,0
|
|
20240510,110000,237649175,4115,4115,4115,4115,0
|
|
20240510,105900,237649175,4115,4115,4115,4115,0
|
|
20240510,105800,237649175,4115,4115,4115,4115,0
|
|
20240510,105700,237649175,4115,4115,4115,4115,0
|
|
20240510,105600,237649175,4115,4115,4115,4115,0
|
|
20240510,105500,237649175,4115,4115,4115,4115,0
|
|
20240510,105400,237649175,4115,4115,4115,4115,10
|
|
20240510,105300,237608025,4125,4110,4125,4110,1856
|
|
20240510,105200,229966710,4110,4110,4110,4110,0
|
|
20240510,105100,229966710,4110,4110,4110,4110,5
|
|
20240510,105000,229946160,4110,4110,4110,4110,1
|
|
20240510,104900,229942050,4110,4110,4110,4110,4
|
|
20240510,104800,229925610,4105,4105,4105,4105,0
|
|
20240510,104700,229925610,4105,4105,4105,4105,0
|
|
20240510,104600,229925610,4105,4105,4105,4105,0
|
|
20240510,104500,229925610,4105,4105,4105,4105,50
|
|
20240510,104400,229720360,4100,4100,4100,4100,0
|
|
20240510,104300,229720360,4100,4100,4100,4095,1198
|
|
20240510,104200,224808565,4100,4100,4100,4100,0
|
|
20240510,104100,224808565,4100,4100,4100,4100,0
|
|
20240510,104000,224808565,4100,4100,4100,4100,0
|
|
20240510,103900,224808565,4100,4100,4100,4100,0
|
|
20240510,103800,224808565,4100,4110,4110,4100,5000
|
|
20240510,103700,204286110,4125,4125,4125,4125,0
|
|
20240510,103600,204286110,4125,4125,4125,4125,1
|
|
20240510,103500,204281985,4120,4120,4120,4120,0
|
|
20240510,103400,204281985,4120,4120,4120,4120,1000
|
|
20240510,103300,200161985,4120,4120,4120,4120,7
|
|
20240510,103200,200133145,4120,4120,4120,4120,1
|
|
20240510,103100,200129025,4120,4120,4120,4120,0
|
|
20240510,103000,200129025,4120,4125,4125,4120,489
|
|
20240510,102900,198114335,4125,4125,4125,4125,0
|
|
20240510,102800,198114335,4125,4125,4125,4125,0
|
|
20240510,102700,198114335,4125,4125,4125,4125,1128
|
|
20240510,102600,193461335,4120,4115,4120,4115,686
|
|
20240510,102500,190635320,4110,4110,4110,4110,938
|
|
20240510,102400,186780140,4105,4105,4105,4105,139
|
|
20240510,102300,186209545,4100,4100,4100,4100,200
|
|
20240510,102200,185389545,4100,4100,4100,4100,159
|
|
20240510,102100,184737645,4100,4100,4100,4100,362
|
|
20240510,102000,183253445,4100,4100,4100,4100,385
|
|
20240510,101900,181674945,4100,4120,4120,4100,6677
|
|
20240510,101800,154271120,4130,4130,4130,4130,0
|
|
20240510,101700,154271120,4130,4130,4130,4130,1
|
|
20240510,101600,154266990,4130,4130,4130,4130,5
|
|
20240510,101500,154246340,4130,4130,4130,4130,0
|
|
20240510,101400,154246340,4130,4130,4130,4130,3
|
|
20240510,101300,154233950,4130,4130,4130,4130,0
|
|
20240510,101200,154233950,4130,4130,4130,4130,2
|
|
20240510,101100,154225690,4130,4130,4130,4130,0
|
|
20240510,101000,154225690,4130,4130,4130,4130,0
|
|
20240510,100900,154225690,4130,4110,4130,4110,2201
|
|
20240510,100800,145153195,4110,4100,4110,4095,3075
|
|
20240510,100700,132538520,4115,4115,4125,4100,6836
|
|
20240510,100600,104466265,4130,4140,4140,4120,3993
|
|
20240510,100500,87989880,4145,4145,4145,4145,483
|
|
20240510,100400,85987845,4145,4145,4145,4145,1
|
|
20240510,100300,85983700,4145,4145,4145,4145,300
|
|
20240510,100200,84740200,4145,4145,4145,4145,0
|
|
20240510,100100,84740200,4145,4140,4145,4140,1055
|
|
20240510,100000,80372495,4130,4120,4130,4120,1439
|
|
20240510,095900,74433345,4135,4160,4165,4120,5584
|
|
20240510,095800,51349855,4165,4170,4170,4165,625
|
|
20240510,095700,48746125,4170,4170,4170,4170,0
|
|
20240510,095600,48746125,4170,4170,4170,4170,0
|
|
20240510,095500,48746125,4170,4160,4170,4160,40
|
|
20240510,095400,48579340,4160,4170,4170,4160,989
|
|
20240510,095300,44465080,4165,4145,4165,4145,1304
|
|
20240510,095200,39041290,4150,4150,4150,4145,50
|
|
20240510,095100,38833920,4150,4145,4155,4140,1126
|
|
20240510,095000,34167750,4150,4155,4155,4150,1001
|
|
20240510,094900,30010910,4160,4160,4160,4160,13
|
|
20240510,094800,29956830,4160,4160,4160,4160,0
|
|
20240510,094700,29956830,4160,4160,4160,4160,1
|
|
20240510,094600,29952670,4160,4160,4160,4160,3
|
|
20240510,094500,29940190,4160,4160,4160,4160,1
|
|
20240510,094400,29936030,4160,4160,4160,4160,2
|
|
20240510,094300,29927710,4155,4170,4170,4155,1902
|
|
20240510,094200,22012535,4180,4180,4180,4180,0
|
|
20240510,094100,22012535,4180,4180,4180,4180,0
|
|
20240510,094000,22012535,4180,4180,4180,4180,0
|
|
20240510,093900,22012535,4180,4180,4180,4180,0
|
|
20240510,093800,22012535,4180,4180,4180,4180,0
|
|
20240510,093700,22012535,4180,4180,4180,4180,3
|
|
20240510,093600,21999995,4170,4170,4170,4170,0
|
|
20240510,093500,21999995,4170,4170,4170,4170,0
|
|
20240510,093400,21999995,4170,4170,4170,4170,0
|
|
20240510,093300,21999995,4170,4170,4170,4170,0
|
|
20240510,093200,21999995,4170,4170,4170,4170,0
|
|
20240510,093100,21999995,4170,4170,4170,4170,1000
|
|
20240510,093000,17829995,4170,4170,4170,4170,0
|
|
20240510,092900,17829995,4170,4170,4170,4170,0
|
|
20240510,092800,17829995,4170,4170,4170,4170,1000
|
|
20240510,092700,13659995,4170,4170,4170,4170,0
|
|
20240510,092600,13659995,4170,4165,4170,4165,1303
|
|
20240510,092500,8226505,4165,4165,4165,4165,0
|
|
20240510,092400,8226505,4165,4190,4190,4165,1593
|
|
20240510,092300,1571920,4190,4190,4190,4190,101
|
|
20240510,092200,1148730,4190,4190,4190,4190,0
|
|
20240510,092100,1148730,4190,4190,4190,4190,0
|
|
20240510,092000,1148730,4190,4190,4190,4190,200
|
|
20240510,091900,310730,4190,4190,4190,4190,0
|
|
20240510,091800,310730,4190,4190,4190,4190,0
|
|
20240510,091700,310730,4190,4190,4190,4190,0
|
|
20240510,091600,310730,4190,4190,4190,4190,0
|
|
20240510,091500,310730,4190,4190,4190,4190,0
|
|
20240510,091400,310730,4190,4190,4190,4190,0
|
|
20240510,091300,310730,4190,4190,4190,4190,0
|
|
20240510,091200,310730,4190,4190,4190,4190,3
|
|
20240510,091100,298160,4195,4195,4195,4195,0
|
|
20240510,091000,298160,4195,4195,4195,4195,0
|
|
20240510,090900,298160,4195,4195,4195,4195,0
|
|
20240510,090800,298160,4195,4195,4195,4195,0
|
|
20240510,090700,298160,4195,4195,4195,4195,8
|
|
20240510,090600,264600,4200,4200,4200,4200,1
|
|
20240510,090500,260400,4200,4200,4200,4200,0
|
|
20240510,090400,260400,4200,4200,4200,4200,0
|
|
20240510,090300,260400,4200,4200,4200,4200,0
|
|
20240510,090200,260400,4200,4200,4200,4200,0
|
|
20240510,090100,260400,4200,4200,4200,4200,0
|
|
20240510,090000,260400,4200,4200,4200,4200,62
|