584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,184100,70111610,3775,3775,3775,3775,1763
|
|
20240510,184000,70111610,3775,3775,3775,3775,0
|
|
20240510,183900,70111610,3775,3775,3775,3775,0
|
|
20240510,183800,70111610,3775,3775,3775,3775,0
|
|
20240510,183700,70111610,3775,3775,3775,3775,0
|
|
20240510,183600,70111610,3775,3775,3775,3775,0
|
|
20240510,183500,70111610,3775,3775,3775,3775,0
|
|
20240510,183400,70111610,3775,3775,3775,3775,0
|
|
20240510,183300,70111610,3775,3775,3775,3775,0
|
|
20240510,183200,70111610,3775,3775,3775,3775,0
|
|
20240510,183100,70111610,3775,3775,3775,3775,0
|
|
20240510,183000,70111610,3775,3775,3775,3775,0
|
|
20240510,182900,70111610,3775,3775,3775,3775,0
|
|
20240510,182800,70111610,3775,3775,3775,3775,0
|
|
20240510,182700,70111610,3775,3775,3775,3775,0
|
|
20240510,182600,70111610,3775,3775,3775,3775,0
|
|
20240510,182500,70111610,3775,3775,3775,3775,0
|
|
20240510,182400,70111610,3775,3775,3775,3775,0
|
|
20240510,182300,70111610,3775,3775,3775,3775,0
|
|
20240510,182200,70111610,3775,3775,3775,3775,0
|
|
20240510,182100,70111610,3775,3775,3775,3775,0
|
|
20240510,182000,70111610,3775,3775,3775,3775,0
|
|
20240510,181900,70111610,3775,3775,3775,3775,0
|
|
20240510,181800,70111610,3775,3775,3775,3775,0
|
|
20240510,181700,70111610,3775,3775,3775,3775,0
|
|
20240510,181600,70111610,3775,3775,3775,3775,0
|
|
20240510,181500,70111610,3775,3775,3775,3775,0
|
|
20240510,181400,70111610,3775,3775,3775,3775,0
|
|
20240510,181300,70111610,3775,3775,3775,3775,0
|
|
20240510,181200,70111610,3775,3775,3775,3775,0
|
|
20240510,181100,70111610,3775,3775,3775,3775,1763
|
|
20240510,181000,70111610,3775,3775,3775,3775,0
|
|
20240510,180900,70111610,3775,3775,3775,3775,0
|
|
20240510,180800,70111610,3775,3775,3775,3775,0
|
|
20240510,180700,70111610,3775,3775,3775,3775,0
|
|
20240510,180600,70111610,3775,3775,3775,3775,0
|
|
20240510,180500,70111610,3775,3775,3775,3775,0
|
|
20240510,180400,70111610,3775,3775,3775,3775,0
|
|
20240510,180300,70111610,3775,3775,3775,3775,0
|
|
20240510,180200,70111610,3775,3775,3775,3775,0
|
|
20240510,180100,70111610,3775,3775,3775,3775,0
|
|
20240510,180000,70111610,3775,3775,3775,3775,0
|
|
20240510,175900,70111610,3775,3775,3775,3775,0
|
|
20240510,175800,70111610,3775,3775,3775,3775,0
|
|
20240510,175700,70111610,3775,3775,3775,3775,0
|
|
20240510,175600,70111610,3775,3775,3775,3775,0
|
|
20240510,175500,70111610,3775,3775,3775,3775,0
|
|
20240510,175400,70111610,3775,3775,3775,3775,0
|
|
20240510,175300,70111610,3775,3775,3775,3775,0
|
|
20240510,175200,70111610,3775,3775,3775,3775,0
|
|
20240510,175100,70111610,3775,3775,3775,3775,0
|
|
20240510,175000,70111610,3775,3775,3775,3775,0
|
|
20240510,174900,70111610,3775,3775,3775,3775,0
|
|
20240510,174800,70111610,3775,3775,3775,3775,0
|
|
20240510,174700,70111610,3775,3775,3775,3775,0
|
|
20240510,174600,70111610,3775,3775,3775,3775,0
|
|
20240510,174500,70111610,3775,3775,3775,3775,0
|
|
20240510,174400,70111610,3775,3775,3775,3775,0
|
|
20240510,174300,70111610,3775,3775,3775,3775,0
|
|
20240510,174200,70111610,3775,3775,3775,3775,0
|
|
20240510,174100,70111610,3775,3775,3775,3775,1763
|
|
20240510,174000,70111610,3775,3775,3775,3775,0
|
|
20240510,173900,70111610,3775,3775,3775,3775,0
|
|
20240510,173800,70111610,3775,3775,3775,3775,0
|
|
20240510,173700,70111610,3775,3775,3775,3775,0
|
|
20240510,173600,70111610,3775,3775,3775,3775,0
|
|
20240510,173500,70111610,3775,3775,3775,3775,0
|
|
20240510,173400,70111610,3775,3775,3775,3775,0
|
|
20240510,173300,70111610,3775,3775,3775,3775,0
|
|
20240510,173200,70111610,3775,3775,3775,3775,0
|
|
20240510,173100,70111610,3775,3775,3775,3775,0
|
|
20240510,173000,70111610,3775,3775,3775,3775,0
|
|
20240510,172900,70111610,3775,3775,3775,3775,0
|
|
20240510,172800,70111610,3775,3775,3775,3775,0
|
|
20240510,172700,70111610,3775,3775,3775,3775,0
|
|
20240510,172600,70111610,3775,3775,3775,3775,0
|
|
20240510,172500,70111610,3775,3775,3775,3775,0
|
|
20240510,172400,70111610,3775,3775,3775,3775,0
|
|
20240510,172300,70111610,3775,3775,3775,3775,0
|
|
20240510,172200,70111610,3775,3775,3775,3775,0
|
|
20240510,172100,70111610,3775,3775,3775,3775,0
|
|
20240510,172000,70111610,3775,3775,3775,3775,0
|
|
20240510,171900,70111610,3775,3775,3775,3775,0
|
|
20240510,171800,70111610,3775,3775,3775,3775,0
|
|
20240510,171700,70111610,3775,3775,3775,3775,0
|
|
20240510,171600,70111610,3775,3775,3775,3775,0
|
|
20240510,171500,70111610,3775,3775,3775,3775,0
|
|
20240510,171400,70111610,3775,3775,3775,3775,0
|
|
20240510,171300,70111610,3775,3775,3775,3775,0
|
|
20240510,171200,70111610,3775,3775,3775,3775,0
|
|
20240510,171100,70111610,3775,3775,3775,3775,1763
|
|
20240510,171000,70111610,3775,3775,3775,3775,0
|
|
20240510,170900,70111610,3775,3775,3775,3775,0
|
|
20240510,170800,70111610,3775,3775,3775,3775,0
|
|
20240510,170700,70111610,3775,3775,3775,3775,0
|
|
20240510,170600,70111610,3775,3775,3775,3775,0
|
|
20240510,170500,70111610,3775,3775,3775,3775,0
|
|
20240510,170400,70111610,3775,3775,3775,3775,0
|
|
20240510,170300,70111610,3775,3775,3775,3775,0
|
|
20240510,170200,70111610,3775,3775,3775,3775,0
|
|
20240510,170100,70111610,3775,3775,3775,3775,0
|
|
20240510,170000,70111610,3775,3775,3775,3775,0
|
|
20240510,165900,70111610,3775,3775,3775,3775,0
|
|
20240510,165800,70111610,3775,3775,3775,3775,0
|
|
20240510,165700,70111610,3775,3775,3775,3775,0
|
|
20240510,165600,70111610,3775,3775,3775,3775,0
|
|
20240510,165500,70111610,3775,3775,3775,3775,0
|
|
20240510,165400,70111610,3775,3775,3775,3775,0
|
|
20240510,165300,70111610,3775,3775,3775,3775,0
|
|
20240510,165200,70111610,3775,3775,3775,3775,0
|
|
20240510,165100,70111610,3775,3775,3775,3775,0
|
|
20240510,165000,70111610,3775,3775,3775,3775,0
|
|
20240510,164900,70111610,3775,3775,3775,3775,0
|
|
20240510,164800,70111610,3775,3775,3775,3775,0
|
|
20240510,164700,70111610,3775,3775,3775,3775,0
|
|
20240510,164600,70111610,3775,3775,3775,3775,0
|
|
20240510,164500,70111610,3775,3775,3775,3775,0
|
|
20240510,164400,70111610,3775,3775,3775,3775,0
|
|
20240510,164300,70111610,3775,3775,3775,3775,0
|
|
20240510,164200,70111610,3775,3775,3775,3775,0
|
|
20240510,164100,70111610,3775,3775,3775,3775,1763
|
|
20240510,164000,70111610,3775,3775,3775,3775,0
|
|
20240510,163900,70111610,3775,3775,3775,3775,0
|
|
20240510,163800,70111610,3775,3775,3775,3775,0
|
|
20240510,163700,70111610,3775,3775,3775,3775,0
|
|
20240510,163600,70111610,3775,3775,3775,3775,0
|
|
20240510,163500,70111610,3775,3775,3775,3775,0
|
|
20240510,163400,70111610,3775,3775,3775,3775,0
|
|
20240510,163300,70111610,3775,3775,3775,3775,0
|
|
20240510,163200,70111610,3775,3775,3775,3775,0
|
|
20240510,163100,70111610,3775,3775,3775,3775,0
|
|
20240510,163000,70111610,3775,3775,3775,3775,0
|
|
20240510,162900,70111610,3775,3775,3775,3775,0
|
|
20240510,162800,70111610,3775,3775,3775,3775,0
|
|
20240510,162700,70111610,3775,3775,3775,3775,0
|
|
20240510,162600,70111610,3775,3775,3775,3775,0
|
|
20240510,162500,70111610,3775,3775,3775,3775,0
|
|
20240510,162400,70111610,3775,3775,3775,3775,0
|
|
20240510,162300,70111610,3775,3775,3775,3775,0
|
|
20240510,162200,70111610,3775,3775,3775,3775,0
|
|
20240510,162100,70111610,3775,3775,3775,3775,0
|
|
20240510,162000,70111610,3775,3775,3775,3775,0
|
|
20240510,161900,70111610,3775,3775,3775,3775,0
|
|
20240510,161800,70111610,3775,3775,3775,3775,0
|
|
20240510,161700,70111610,3775,3775,3775,3775,0
|
|
20240510,161600,70111610,3775,3775,3775,3775,0
|
|
20240510,161500,70111610,3775,3775,3775,3775,0
|
|
20240510,161400,70111610,3775,3775,3775,3775,0
|
|
20240510,161300,70111610,3775,3775,3775,3775,0
|
|
20240510,161200,70111610,3775,3775,3775,3775,0
|
|
20240510,161100,70111610,3775,3775,3775,3775,1763
|
|
20240510,161000,70111610,3775,3775,3775,3775,0
|
|
20240510,160900,70111610,3775,3775,3775,3775,0
|
|
20240510,160800,70111610,3775,3775,3775,3775,0
|
|
20240510,160700,70111610,3775,3775,3775,3775,0
|
|
20240510,160600,70111610,3775,3775,3775,3775,0
|
|
20240510,160500,70111610,3775,3775,3775,3775,0
|
|
20240510,160400,70111610,3775,3775,3775,3775,0
|
|
20240510,160300,70111610,3775,3775,3775,3775,0
|
|
20240510,160200,70111610,3775,3775,3775,3775,0
|
|
20240510,160100,70111610,3775,3775,3775,3775,0
|
|
20240510,160000,70111610,3775,3775,3775,3775,0
|
|
20240510,155900,70111610,3775,3775,3775,3775,0
|
|
20240510,155800,70111610,3775,3775,3775,3775,0
|
|
20240510,155700,70111610,3775,3775,3775,3775,0
|
|
20240510,155600,70111610,3775,3775,3775,3775,0
|
|
20240510,155500,70111610,3775,3775,3775,3775,0
|
|
20240510,155400,70111610,3775,3775,3775,3775,0
|
|
20240510,155300,70111610,3775,3775,3775,3775,0
|
|
20240510,155200,70111610,3775,3775,3775,3775,0
|
|
20240510,155100,70111610,3775,3775,3775,3775,0
|
|
20240510,155000,70111610,3775,3775,3775,3775,0
|
|
20240510,154900,70111610,3775,3775,3775,3775,0
|
|
20240510,154800,70111610,3775,3775,3775,3775,0
|
|
20240510,154700,70111610,3775,3775,3775,3775,0
|
|
20240510,154600,70111610,3775,3775,3775,3775,0
|
|
20240510,154500,70111610,3775,3775,3775,3775,0
|
|
20240510,154400,70111610,3775,3775,3775,3775,0
|
|
20240510,154300,70111610,3775,3775,3775,3775,0
|
|
20240510,154200,70111610,3775,3775,3775,3775,0
|
|
20240510,154100,70111610,3775,3775,3775,3775,1763
|
|
20240510,154000,70111610,3775,3775,3775,3775,0
|
|
20240510,153900,70111610,3775,3775,3775,3775,0
|
|
20240510,153800,70111610,3775,3775,3775,3775,0
|
|
20240510,153700,70111610,3775,3775,3775,3775,0
|
|
20240510,153600,70111610,3775,3775,3775,3775,0
|
|
20240510,153500,70111610,3775,3775,3775,3775,0
|
|
20240510,153400,70111610,3775,3775,3775,3775,0
|
|
20240510,153300,70111610,3775,3775,3775,3775,0
|
|
20240510,153200,70111610,3775,3775,3775,3775,0
|
|
20240510,153100,70111610,3775,3775,3775,3775,0
|
|
20240510,153000,70111610,3775,3775,3775,3775,1763
|
|
20240510,152900,63456285,3785,3785,3785,3785,0
|
|
20240510,152800,63456285,3785,3785,3785,3785,0
|
|
20240510,152700,63456285,3785,3785,3785,3785,0
|
|
20240510,152600,63456285,3785,3785,3785,3785,0
|
|
20240510,152500,63456285,3785,3785,3785,3785,0
|
|
20240510,152400,63456285,3785,3785,3785,3785,0
|
|
20240510,152300,63456285,3785,3785,3785,3785,0
|
|
20240510,152200,63456285,3785,3785,3785,3785,0
|
|
20240510,152100,63456285,3785,3785,3785,3785,0
|
|
20240510,152000,63456285,3785,3785,3785,3785,0
|
|
20240510,151900,63456285,3785,3785,3785,3785,736
|
|
20240510,151800,60670525,3785,3785,3785,3785,0
|
|
20240510,151700,60670525,3785,3785,3785,3785,5
|
|
20240510,151600,60651600,3785,3785,3785,3785,400
|
|
20240510,151500,59137600,3785,3785,3785,3785,0
|
|
20240510,151400,59137600,3785,3785,3785,3785,0
|
|
20240510,151300,59137600,3785,3785,3785,3785,0
|
|
20240510,151200,59137600,3785,3785,3785,3785,0
|
|
20240510,151100,59137600,3785,3785,3785,3785,0
|
|
20240510,151000,59137600,3785,3785,3785,3785,0
|
|
20240510,150900,59137600,3785,3785,3785,3785,0
|
|
20240510,150800,59137600,3785,3785,3785,3785,0
|
|
20240510,150700,59137600,3785,3785,3785,3785,0
|
|
20240510,150600,59137600,3785,3785,3785,3785,0
|
|
20240510,150500,59137600,3785,3785,3785,3785,11
|
|
20240510,150400,59095965,3785,3785,3785,3785,89
|
|
20240510,150300,58759100,3785,3785,3785,3785,0
|
|
20240510,150200,58759100,3785,3785,3785,3785,0
|
|
20240510,150100,58759100,3785,3785,3785,3785,0
|
|
20240510,150000,58759100,3785,3785,3785,3785,0
|
|
20240510,145900,58759100,3785,3785,3785,3785,0
|
|
20240510,145800,58759100,3785,3785,3785,3785,0
|
|
20240510,145700,58759100,3785,3785,3785,3785,0
|
|
20240510,145600,58759100,3785,3785,3785,3785,0
|
|
20240510,145500,58759100,3785,3785,3785,3785,0
|
|
20240510,145400,58759100,3785,3785,3785,3785,900
|
|
20240510,145300,55352600,3785,3785,3785,3785,0
|
|
20240510,145200,55352600,3785,3785,3785,3785,0
|
|
20240510,145100,55352600,3785,3785,3785,3785,0
|
|
20240510,145000,55352600,3785,3785,3785,3785,0
|
|
20240510,144900,55352600,3785,3785,3785,3785,0
|
|
20240510,144800,55352600,3785,3785,3785,3785,0
|
|
20240510,144700,55352600,3785,3785,3790,3780,1401
|
|
20240510,144600,50043435,3785,3785,3785,3785,0
|
|
20240510,144500,50043435,3785,3785,3785,3785,200
|
|
20240510,144400,49286435,3785,3785,3785,3785,1
|
|
20240510,144300,49282650,3785,3785,3785,3785,0
|
|
20240510,144200,49282650,3785,3785,3785,3785,5
|
|
20240510,144100,49263725,3785,3785,3785,3785,30
|
|
20240510,144000,49150175,3790,3790,3790,3790,0
|
|
20240510,143900,49150175,3790,3790,3790,3790,0
|
|
20240510,143800,49150175,3790,3790,3790,3790,10
|
|
20240510,143700,49112275,3790,3790,3790,3790,50
|
|
20240510,143600,48922775,3790,3790,3790,3790,30
|
|
20240510,143500,48809075,3790,3790,3790,3790,0
|
|
20240510,143400,48809075,3790,3790,3790,3790,0
|
|
20240510,143300,48809075,3790,3785,3790,3785,20
|
|
20240510,143200,48733325,3785,3785,3785,3785,0
|
|
20240510,143100,48733325,3785,3785,3785,3785,42
|
|
20240510,143000,48574355,3780,3780,3780,3780,1780
|
|
20240510,142900,41845955,3785,3785,3785,3785,200
|
|
20240510,142800,41088955,3785,3785,3785,3785,0
|
|
20240510,142700,41088955,3785,3785,3785,3785,0
|
|
20240510,142600,41088955,3785,3785,3785,3785,0
|
|
20240510,142500,41088955,3785,3785,3785,3785,0
|
|
20240510,142400,41088955,3785,3785,3785,3785,0
|
|
20240510,142300,41088955,3785,3785,3785,3785,0
|
|
20240510,142200,41088955,3785,3785,3785,3785,0
|
|
20240510,142100,41088955,3785,3785,3785,3785,0
|
|
20240510,142000,41088955,3785,3785,3785,3785,0
|
|
20240510,141900,41088955,3785,3785,3785,3785,0
|
|
20240510,141800,41088955,3785,3785,3785,3785,0
|
|
20240510,141700,41088955,3785,3785,3785,3785,0
|
|
20240510,141600,41088955,3785,3785,3785,3785,0
|
|
20240510,141500,41088955,3785,3785,3785,3785,0
|
|
20240510,141400,41088955,3785,3785,3785,3785,0
|
|
20240510,141300,41088955,3785,3785,3785,3785,0
|
|
20240510,141200,41088955,3785,3785,3785,3785,0
|
|
20240510,141100,41088955,3785,3785,3785,3785,0
|
|
20240510,141000,41088955,3785,3785,3785,3785,0
|
|
20240510,140900,41088955,3785,3785,3785,3785,1
|
|
20240510,140800,41085170,3785,3785,3785,3785,0
|
|
20240510,140700,41085170,3785,3785,3785,3785,1
|
|
20240510,140600,41081385,3780,3780,3780,3780,0
|
|
20240510,140500,41081385,3780,3780,3780,3780,0
|
|
20240510,140400,41081385,3780,3780,3780,3780,0
|
|
20240510,140300,41081385,3780,3780,3780,3780,0
|
|
20240510,140200,41081385,3780,3780,3780,3780,100
|
|
20240510,140100,40703385,3785,3785,3785,3785,0
|
|
20240510,140000,40703385,3785,3785,3785,3785,0
|
|
20240510,135900,40703385,3785,3785,3785,3785,0
|
|
20240510,135800,40703385,3785,3785,3785,3785,0
|
|
20240510,135700,40703385,3785,3785,3785,3785,0
|
|
20240510,135600,40703385,3785,3785,3785,3785,0
|
|
20240510,135500,40703385,3785,3785,3785,3785,0
|
|
20240510,135400,40703385,3785,3785,3785,3785,0
|
|
20240510,135300,40703385,3785,3785,3785,3785,0
|
|
20240510,135200,40703385,3785,3785,3785,3785,0
|
|
20240510,135100,40703385,3785,3785,3785,3785,9
|
|
20240510,135000,40669320,3780,3780,3780,3780,1
|
|
20240510,134900,40665540,3780,3780,3780,3780,0
|
|
20240510,134800,40665540,3780,3780,3780,3780,0
|
|
20240510,134700,40665540,3780,3780,3780,3780,50
|
|
20240510,134600,40476540,3780,3780,3780,3780,0
|
|
20240510,134500,40476540,3780,3780,3780,3780,0
|
|
20240510,134400,40476540,3780,3780,3780,3780,0
|
|
20240510,134300,40476540,3780,3780,3780,3780,0
|
|
20240510,134200,40476540,3780,3780,3780,3780,0
|
|
20240510,134100,40476540,3780,3780,3780,3780,0
|
|
20240510,134000,40476540,3780,3780,3780,3780,0
|
|
20240510,133900,40476540,3780,3780,3780,3780,0
|
|
20240510,133800,40476540,3780,3780,3780,3780,0
|
|
20240510,133700,40476540,3780,3780,3780,3780,0
|
|
20240510,133600,40476540,3780,3780,3780,3780,0
|
|
20240510,133500,40476540,3780,3780,3780,3780,0
|
|
20240510,133400,40476540,3780,3780,3780,3780,0
|
|
20240510,133300,40476540,3780,3780,3780,3780,0
|
|
20240510,133200,40476540,3780,3780,3780,3780,0
|
|
20240510,133100,40476540,3780,3780,3780,3780,0
|
|
20240510,133000,40476540,3780,3780,3780,3780,0
|
|
20240510,132900,40476540,3780,3780,3780,3780,0
|
|
20240510,132800,40476540,3780,3780,3780,3780,0
|
|
20240510,132700,40476540,3780,3780,3780,3780,0
|
|
20240510,132600,40476540,3780,3780,3780,3780,100
|
|
20240510,132500,40098540,3790,3790,3790,3790,0
|
|
20240510,132400,40098540,3790,3790,3790,3790,0
|
|
20240510,132300,40098540,3790,3790,3790,3790,0
|
|
20240510,132200,40098540,3790,3790,3790,3790,0
|
|
20240510,132100,40098540,3790,3790,3790,3790,0
|
|
20240510,132000,40098540,3790,3790,3790,3790,0
|
|
20240510,131900,40098540,3790,3790,3790,3790,0
|
|
20240510,131800,40098540,3790,3790,3790,3790,0
|
|
20240510,131700,40098540,3790,3790,3790,3790,0
|
|
20240510,131600,40098540,3790,3790,3790,3790,0
|
|
20240510,131500,40098540,3790,3790,3790,3790,2
|
|
20240510,131400,40090960,3785,3785,3785,3785,0
|
|
20240510,131300,40090960,3785,3785,3785,3785,120
|
|
20240510,131200,39636760,3780,3780,3780,3780,40
|
|
20240510,131100,39485560,3780,3780,3780,3780,0
|
|
20240510,131000,39485560,3780,3780,3780,3780,0
|
|
20240510,130900,39485560,3780,3780,3780,3780,0
|
|
20240510,130800,39485560,3780,3780,3780,3780,0
|
|
20240510,130700,39485560,3780,3780,3780,3780,0
|
|
20240510,130600,39485560,3780,3780,3780,3780,0
|
|
20240510,130500,39485560,3780,3780,3780,3780,0
|
|
20240510,130400,39485560,3780,3780,3780,3780,0
|
|
20240510,130300,39485560,3780,3780,3780,3780,3
|
|
20240510,130200,39474220,3775,3775,3775,3775,0
|
|
20240510,130100,39474220,3775,3775,3775,3775,26
|
|
20240510,130000,39376070,3780,3780,3780,3780,30
|
|
20240510,125900,39262670,3780,3780,3780,3780,93
|
|
20240510,125800,38911130,3780,3775,3780,3775,23
|
|
20240510,125700,38824300,3775,3775,3775,3775,0
|
|
20240510,125600,38824300,3775,3775,3775,3775,22
|
|
20240510,125500,38741250,3780,3780,3780,3780,3
|
|
20240510,125400,38729910,3775,3775,3775,3775,23
|
|
20240510,125300,38643085,3775,3775,3775,3775,0
|
|
20240510,125200,38643085,3775,3775,3775,3775,22
|
|
20240510,125100,38560035,3775,3775,3775,3775,0
|
|
20240510,125000,38560035,3775,3780,3780,3775,102
|
|
20240510,124900,38174590,3780,3780,3780,3780,0
|
|
20240510,124800,38174590,3780,3780,3780,3780,22
|
|
20240510,124700,38091430,3780,3780,3780,3780,23
|
|
20240510,124600,38004490,3780,3780,3780,3780,0
|
|
20240510,124500,38004490,3780,3780,3780,3780,12
|
|
20240510,124400,37959130,3780,3780,3780,3780,42
|
|
20240510,124300,37800370,3780,3780,3780,3780,0
|
|
20240510,124200,37800370,3780,3780,3780,3780,46
|
|
20240510,124100,37626490,3780,3780,3780,3780,17
|
|
20240510,124000,37562230,3780,3780,3780,3780,22
|
|
20240510,123900,37479070,3775,3775,3775,3775,0
|
|
20240510,123800,37479070,3775,3775,3775,3775,0
|
|
20240510,123700,37479070,3775,3775,3775,3775,0
|
|
20240510,123600,37479070,3775,3775,3775,3775,44
|
|
20240510,123500,37312970,3775,3775,3775,3775,0
|
|
20240510,123400,37312970,3775,3775,3775,3775,46
|
|
20240510,123300,37139320,3775,3775,3775,3775,0
|
|
20240510,123200,37139320,3775,3775,3775,3775,0
|
|
20240510,123100,37139320,3775,3775,3775,3775,0
|
|
20240510,123000,37139320,3775,3775,3775,3775,0
|
|
20240510,122900,37139320,3775,3775,3775,3775,0
|
|
20240510,122800,37139320,3775,3775,3775,3775,45
|
|
20240510,122700,36969445,3775,3775,3775,3775,0
|
|
20240510,122600,36969445,3775,3775,3775,3775,22
|
|
20240510,122500,36886395,3775,3775,3775,3775,0
|
|
20240510,122400,36886395,3775,3775,3775,3775,23
|
|
20240510,122300,36799570,3780,3780,3780,3780,100
|
|
20240510,122200,36421570,3780,3780,3780,3780,10
|
|
20240510,122100,36383770,3780,3780,3780,3780,44
|
|
20240510,122000,36217450,3780,3780,3780,3780,0
|
|
20240510,121900,36217450,3780,3775,3780,3775,277
|
|
20240510,121800,35170500,3775,3775,3775,3775,0
|
|
20240510,121700,35170500,3775,3775,3775,3775,23
|
|
20240510,121600,35083675,3775,3775,3775,3775,0
|
|
20240510,121500,35083675,3775,3775,3775,3775,44
|
|
20240510,121400,34917575,3775,3775,3775,3775,0
|
|
20240510,121300,34917575,3775,3775,3775,3775,23
|
|
20240510,121200,34830750,3780,3780,3780,3780,1
|
|
20240510,121100,34826970,3780,3780,3780,3780,0
|
|
20240510,121000,34826970,3780,3780,3780,3780,22
|
|
20240510,120900,34743810,3775,3775,3775,3775,46
|
|
20240510,120800,34570160,3775,3775,3775,3775,0
|
|
20240510,120700,34570160,3775,3775,3775,3775,0
|
|
20240510,120600,34570160,3775,3775,3775,3775,0
|
|
20240510,120500,34570160,3775,3775,3775,3775,10
|
|
20240510,120400,34532410,3780,3780,3780,3780,0
|
|
20240510,120300,34532410,3780,3775,3780,3775,44
|
|
20240510,120200,34366200,3780,3780,3780,3780,1
|
|
20240510,120100,34362420,3785,3785,3785,3785,0
|
|
20240510,120000,34362420,3785,3785,3785,3785,50
|
|
20240510,115900,34173170,3780,3780,3780,3780,0
|
|
20240510,115800,34173170,3780,3780,3780,3780,18
|
|
20240510,115700,34105130,3775,3775,3775,3775,23
|
|
20240510,115600,34018305,3775,3775,3775,3775,0
|
|
20240510,115500,34018305,3775,3775,3775,3775,45
|
|
20240510,115400,33848430,3775,3775,3775,3775,0
|
|
20240510,115300,33848430,3775,3775,3775,3775,23
|
|
20240510,115200,33761605,3780,3780,3780,3780,32
|
|
20240510,115100,33640645,3780,3780,3780,3780,0
|
|
20240510,115000,33640645,3780,3780,3780,3780,0
|
|
20240510,114900,33640645,3780,3780,3780,3780,46
|
|
20240510,114800,33466765,3780,3780,3780,3780,22
|
|
20240510,114700,33383605,3775,3775,3775,3775,0
|
|
20240510,114600,33383605,3775,3775,3775,3775,0
|
|
20240510,114500,33383605,3775,3775,3775,3775,0
|
|
20240510,114400,33383605,3775,3775,3775,3775,0
|
|
20240510,114300,33383605,3775,3775,3775,3775,41
|
|
20240510,114200,33228830,3775,3775,3775,3775,0
|
|
20240510,114100,33228830,3775,3775,3775,3775,23
|
|
20240510,114000,33142005,3780,3775,3780,3775,25
|
|
20240510,113900,33047615,3780,3780,3780,3780,100
|
|
20240510,113800,32669615,3780,3780,3780,3780,23
|
|
20240510,113700,32582675,3775,3775,3775,3775,0
|
|
20240510,113600,32582675,3775,3775,3775,3775,0
|
|
20240510,113500,32582675,3775,3780,3780,3775,100
|
|
20240510,113400,32205170,3775,3775,3775,3775,46
|
|
20240510,113300,32031520,3775,3775,3775,3775,0
|
|
20240510,113200,32031520,3775,3775,3775,3775,44
|
|
20240510,113100,31865420,3775,3775,3775,3775,0
|
|
20240510,113000,31865420,3775,3775,3775,3775,0
|
|
20240510,112900,31865420,3775,3775,3775,3775,0
|
|
20240510,112800,31865420,3775,3775,3775,3775,0
|
|
20240510,112700,31865420,3775,3775,3775,3775,0
|
|
20240510,112600,31865420,3775,3775,3775,3775,35
|
|
20240510,112500,31733295,3775,3775,3775,3775,0
|
|
20240510,112400,31733295,3775,3775,3775,3775,45
|
|
20240510,112300,31563420,3780,3780,3780,3780,0
|
|
20240510,112200,31563420,3780,3780,3780,3780,9
|
|
20240510,112100,31529400,3780,3780,3780,3780,0
|
|
20240510,112000,31529400,3780,3780,3780,3780,23
|
|
20240510,111900,31442460,3790,3790,3790,3790,0
|
|
20240510,111800,31442460,3790,3790,3790,3790,0
|
|
20240510,111700,31442460,3790,3790,3790,3790,20
|
|
20240510,111600,31366660,3780,3780,3780,3780,46
|
|
20240510,111500,31192780,3780,3780,3780,3780,1
|
|
20240510,111400,31189000,3780,3780,3780,3780,22
|
|
20240510,111300,31105840,3780,3780,3780,3780,0
|
|
20240510,111200,31105840,3780,3780,3780,3780,0
|
|
20240510,111100,31105840,3780,3780,3780,3780,3
|
|
20240510,111000,31094500,3780,3780,3780,3780,70
|
|
20240510,110900,30829900,3780,3780,3780,3780,8
|
|
20240510,110800,30799660,3780,3780,3780,3780,15
|
|
20240510,110700,30742960,3785,3785,3785,3785,0
|
|
20240510,110600,30742960,3785,3785,3785,3785,1
|
|
20240510,110500,30739175,3790,3785,3790,3785,24
|
|
20240510,110400,30648330,3790,3785,3790,3785,2
|
|
20240510,110300,30640755,3785,3780,3785,3780,86
|
|
20240510,110200,30315670,3775,3780,3780,3775,24
|
|
20240510,110100,30225060,3775,3775,3775,3775,23
|
|
20240510,110000,30138235,3775,3775,3775,3775,0
|
|
20240510,105900,30138235,3775,3775,3775,3775,22
|
|
20240510,105800,30055185,3775,3775,3775,3775,0
|
|
20240510,105700,30055185,3775,3775,3775,3775,173
|
|
20240510,105600,29402110,3775,3775,3775,3775,0
|
|
20240510,105500,29402110,3775,3775,3775,3775,22
|
|
20240510,105400,29319060,3775,3775,3775,3775,0
|
|
20240510,105300,29319060,3775,3775,3775,3775,23
|
|
20240510,105200,29232235,3775,3775,3775,3775,0
|
|
20240510,105100,29232235,3775,3775,3775,3775,22
|
|
20240510,105000,29149185,3775,3775,3775,3775,0
|
|
20240510,104900,29149185,3775,3775,3775,3775,46
|
|
20240510,104800,28975535,3775,3775,3775,3775,0
|
|
20240510,104700,28975535,3775,3775,3775,3775,44
|
|
20240510,104600,28809435,3775,3775,3775,3775,0
|
|
20240510,104500,28809435,3775,3775,3775,3775,0
|
|
20240510,104400,28809435,3775,3775,3775,3775,0
|
|
20240510,104300,28809435,3775,3775,3775,3775,240
|
|
20240510,104200,27903435,3775,3775,3775,3775,0
|
|
20240510,104100,27903435,3775,3775,3775,3775,24
|
|
20240510,104000,27812835,3775,3775,3775,3775,0
|
|
20240510,103900,27812835,3775,3775,3775,3775,49
|
|
20240510,103800,27627860,3780,3780,3780,3780,0
|
|
20240510,103700,27627860,3780,3785,3785,3780,44
|
|
20240510,103600,27461430,3780,3780,3780,3780,22
|
|
20240510,103500,27378270,3775,3775,3775,3775,22
|
|
20240510,103400,27295220,3780,3780,3780,3780,0
|
|
20240510,103300,27295220,3780,3780,3780,3780,101
|
|
20240510,103200,26913440,3780,3780,3780,3780,2
|
|
20240510,103100,26905880,3780,3780,3780,3780,0
|
|
20240510,103000,26905880,3780,3780,3780,3780,855
|
|
20240510,102900,23673980,3780,3780,3780,3780,22
|
|
20240510,102800,23590820,3780,3780,3780,3780,100
|
|
20240510,102700,23212820,3780,3780,3780,3780,23
|
|
20240510,102600,23125880,3780,3780,3780,3780,100
|
|
20240510,102500,22747880,3780,3780,3780,3780,22
|
|
20240510,102400,22664720,3780,3780,3780,3780,0
|
|
20240510,102300,22664720,3780,3780,3780,3780,23
|
|
20240510,102200,22577780,3780,3780,3780,3780,0
|
|
20240510,102100,22577780,3780,3780,3780,3780,22
|
|
20240510,102000,22494620,3780,3780,3780,3780,23
|
|
20240510,101900,22407680,3785,3785,3785,3785,6
|
|
20240510,101800,22384970,3780,3780,3780,3780,23
|
|
20240510,101700,22298030,3780,3780,3780,3780,0
|
|
20240510,101600,22298030,3780,3780,3780,3780,23
|
|
20240510,101500,22211090,3780,3780,3780,3780,0
|
|
20240510,101400,22211090,3780,3780,3780,3780,122
|
|
20240510,101300,21749930,3780,3780,3780,3780,0
|
|
20240510,101200,21749930,3780,3780,3780,3780,26
|
|
20240510,101100,21651650,3785,3785,3785,3785,0
|
|
20240510,101000,21651650,3785,3780,3785,3780,32
|
|
20240510,100900,21530640,3785,3785,3785,3785,0
|
|
20240510,100800,21530640,3785,3785,3785,3785,10
|
|
20240510,100700,21492790,3785,3780,3785,3780,1019
|
|
20240510,100600,17640875,3785,3785,3785,3785,60
|
|
20240510,100500,17413775,3790,3790,3790,3790,21
|
|
20240510,100400,17334185,3790,3790,3790,3785,47
|
|
20240510,100300,17156280,3785,3785,3785,3785,0
|
|
20240510,100200,17156280,3785,3785,3785,3785,22
|
|
20240510,100100,17073010,3790,3790,3790,3790,0
|
|
20240510,100000,17073010,3790,3785,3790,3785,1000
|
|
20240510,095900,13283460,3780,3780,3780,3780,0
|
|
20240510,095800,13283460,3780,3785,3785,3780,122
|
|
20240510,095700,12821800,3780,3780,3780,3780,0
|
|
20240510,095600,12821800,3780,3785,3785,3780,24
|
|
20240510,095500,12731075,3790,3790,3790,3790,0
|
|
20240510,095400,12731075,3790,3790,3790,3790,1
|
|
20240510,095300,12727285,3785,3790,3790,3785,1003
|
|
20240510,095200,8930925,3785,3790,3790,3785,24
|
|
20240510,095100,8840080,3785,3785,3785,3785,0
|
|
20240510,095000,8840080,3785,3790,3790,3785,23
|
|
20240510,094900,8753020,3785,3785,3785,3785,0
|
|
20240510,094800,8753020,3785,3790,3790,3785,76
|
|
20240510,094700,8465095,3785,3785,3785,3785,0
|
|
20240510,094600,8465095,3785,3785,3785,3785,22
|
|
20240510,094500,8381825,3790,3790,3790,3790,0
|
|
20240510,094400,8381825,3790,3790,3790,3790,4
|
|
20240510,094300,8366665,3795,3790,3795,3790,20
|
|
20240510,094200,8290795,3785,3785,3785,3785,22
|
|
20240510,094100,8207525,3790,3790,3790,3790,17
|
|
20240510,094000,8143095,3795,3795,3795,3795,0
|
|
20240510,093900,8143095,3795,3790,3795,3790,79
|
|
20240510,093800,7843475,3790,3790,3790,3790,46
|
|
20240510,093700,7669135,3790,3790,3790,3790,177
|
|
20240510,093600,6998305,3795,3795,3795,3795,10
|
|
20240510,093500,6960355,3795,3795,3795,3795,26
|
|
20240510,093400,6861685,3795,3795,3795,3795,24
|
|
20240510,093300,6770605,3790,3790,3790,3790,23
|
|
20240510,093200,6683435,3800,3800,3800,3800,0
|
|
20240510,093100,6683435,3800,3800,3800,3800,0
|
|
20240510,093000,6683435,3800,3795,3800,3795,38
|
|
20240510,092900,6539145,3790,3790,3790,3790,30
|
|
20240510,092800,6425445,3790,3790,3790,3790,70
|
|
20240510,092700,6160145,3785,3785,3785,3785,23
|
|
20240510,092600,6073090,3790,3790,3790,3790,5
|
|
20240510,092500,6054140,3785,3785,3785,3785,44
|
|
20240510,092400,5887600,3785,3785,3785,3785,100
|
|
20240510,092300,5509100,3785,3785,3785,3785,23
|
|
20240510,092200,5422045,3790,3790,3790,3790,5
|
|
20240510,092100,5403095,3790,3790,3790,3790,7
|
|
20240510,092000,5376565,3790,3790,3790,3790,0
|
|
20240510,091900,5376565,3790,3790,3790,3790,480
|
|
20240510,091800,3557365,3790,3790,3790,3790,0
|
|
20240510,091700,3557365,3790,3790,3790,3790,22
|
|
20240510,091600,3473985,3790,3790,3790,3790,0
|
|
20240510,091500,3473985,3790,3790,3790,3790,33
|
|
20240510,091400,3348915,3785,3785,3785,3785,0
|
|
20240510,091300,3348915,3785,3785,3785,3785,44
|
|
20240510,091200,3182375,3800,3800,3800,3800,0
|
|
20240510,091100,3182375,3800,3800,3800,3800,0
|
|
20240510,091000,3182375,3800,3800,3800,3800,0
|
|
20240510,090900,3182375,3800,3790,3800,3790,213
|
|
20240510,090800,2373295,3785,3785,3785,3785,0
|
|
20240510,090700,2373295,3785,3785,3785,3785,23
|
|
20240510,090600,2286240,3785,3780,3785,3780,136
|
|
20240510,090500,1771840,3775,3780,3780,3775,122
|
|
20240510,090400,1310790,3775,3775,3775,3775,0
|
|
20240510,090300,1310790,3775,3775,3775,3775,23
|
|
20240510,090200,1223965,3770,3775,3775,3770,243
|
|
20240510,090100,306645,3775,3775,3775,3775,0
|
|
20240510,090000,306645,3775,3790,3790,3775,81
|