598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185500,1990595100,9870,9870,9870,9870,8950
|
|
20240510,185400,1990595100,9870,9870,9870,9870,0
|
|
20240510,185300,1990595100,9870,9870,9870,9870,0
|
|
20240510,185200,1990595100,9870,9870,9870,9870,0
|
|
20240510,185100,1990595100,9870,9870,9870,9870,0
|
|
20240510,185000,1990595100,9870,9870,9870,9870,0
|
|
20240510,184900,1990595100,9870,9870,9870,9870,0
|
|
20240510,184800,1990595100,9870,9870,9870,9870,0
|
|
20240510,184700,1990595100,9870,9870,9870,9870,0
|
|
20240510,184600,1990595100,9870,9870,9870,9870,0
|
|
20240510,184500,1990595100,9870,9870,9870,9870,0
|
|
20240510,184400,1990595100,9870,9870,9870,9870,0
|
|
20240510,184300,1990595100,9870,9870,9870,9870,0
|
|
20240510,184200,1990595100,9870,9870,9870,9870,0
|
|
20240510,184100,1990595100,9870,9870,9870,9870,0
|
|
20240510,184000,1990595100,9870,9870,9870,9870,0
|
|
20240510,183900,1990595100,9870,9870,9870,9870,0
|
|
20240510,183800,1990595100,9870,9870,9870,9870,0
|
|
20240510,183700,1990595100,9870,9870,9870,9870,0
|
|
20240510,183600,1990595100,9870,9870,9870,9870,0
|
|
20240510,183500,1990595100,9870,9870,9870,9870,0
|
|
20240510,183400,1990595100,9870,9870,9870,9870,0
|
|
20240510,183300,1990595100,9870,9870,9870,9870,0
|
|
20240510,183200,1990595100,9870,9870,9870,9870,0
|
|
20240510,183100,1990595100,9870,9870,9870,9870,0
|
|
20240510,183000,1990595100,9870,9870,9870,9870,0
|
|
20240510,182900,1990595100,9870,9870,9870,9870,0
|
|
20240510,182800,1990595100,9870,9870,9870,9870,0
|
|
20240510,182700,1990595100,9870,9870,9870,9870,0
|
|
20240510,182600,1990595100,9870,9870,9870,9870,0
|
|
20240510,182500,1990595100,9870,9870,9870,9870,8950
|
|
20240510,182400,1990595100,9870,9870,9870,9870,0
|
|
20240510,182300,1990595100,9870,9870,9870,9870,0
|
|
20240510,182200,1990595100,9870,9870,9870,9870,0
|
|
20240510,182100,1990595100,9870,9870,9870,9870,0
|
|
20240510,182000,1990595100,9870,9870,9870,9870,0
|
|
20240510,181900,1990595100,9870,9870,9870,9870,0
|
|
20240510,181800,1990595100,9870,9870,9870,9870,0
|
|
20240510,181700,1990595100,9870,9870,9870,9870,0
|
|
20240510,181600,1990595100,9870,9870,9870,9870,0
|
|
20240510,181500,1990595100,9870,9870,9870,9870,0
|
|
20240510,181400,1990595100,9870,9870,9870,9870,0
|
|
20240510,181300,1990595100,9870,9870,9870,9870,0
|
|
20240510,181200,1990595100,9870,9870,9870,9870,0
|
|
20240510,181100,1990595100,9870,9870,9870,9870,0
|
|
20240510,181000,1990595100,9870,9870,9870,9870,0
|
|
20240510,180900,1990595100,9870,9870,9870,9870,0
|
|
20240510,180800,1990595100,9870,9870,9870,9870,0
|
|
20240510,180700,1990595100,9870,9870,9870,9870,0
|
|
20240510,180600,1990595100,9870,9870,9870,9870,0
|
|
20240510,180500,1990595100,9870,9870,9870,9870,0
|
|
20240510,180400,1990595100,9870,9870,9870,9870,0
|
|
20240510,180300,1990595100,9870,9870,9870,9870,0
|
|
20240510,180200,1990595100,9870,9870,9870,9870,0
|
|
20240510,180100,1990595100,9870,9870,9870,9870,0
|
|
20240510,180000,1990595100,9870,9870,9870,9870,0
|
|
20240510,175900,1990595100,9870,9870,9870,9870,0
|
|
20240510,175800,1990595100,9870,9870,9870,9870,0
|
|
20240510,175700,1990595100,9870,9870,9870,9870,0
|
|
20240510,175600,1990595100,9870,9870,9870,9870,0
|
|
20240510,175500,1990595100,9870,9870,9870,9870,8950
|
|
20240510,175400,1990595100,9870,9870,9870,9870,0
|
|
20240510,175300,1990595100,9870,9870,9870,9870,0
|
|
20240510,175200,1990595100,9870,9870,9870,9870,0
|
|
20240510,175100,1990595100,9870,9870,9870,9870,0
|
|
20240510,175000,1990595100,9870,9870,9870,9870,0
|
|
20240510,174900,1990595100,9870,9870,9870,9870,0
|
|
20240510,174800,1990595100,9870,9870,9870,9870,0
|
|
20240510,174700,1990595100,9870,9870,9870,9870,0
|
|
20240510,174600,1990595100,9870,9870,9870,9870,0
|
|
20240510,174500,1990595100,9870,9870,9870,9870,0
|
|
20240510,174400,1990595100,9870,9870,9870,9870,0
|
|
20240510,174300,1990595100,9870,9870,9870,9870,0
|
|
20240510,174200,1990595100,9870,9870,9870,9870,0
|
|
20240510,174100,1990595100,9870,9870,9870,9870,0
|
|
20240510,174000,1990595100,9870,9870,9870,9870,0
|
|
20240510,173900,1990595100,9870,9870,9870,9870,0
|
|
20240510,173800,1990595100,9870,9870,9870,9870,0
|
|
20240510,173700,1990595100,9870,9870,9870,9870,0
|
|
20240510,173600,1990595100,9870,9870,9870,9870,0
|
|
20240510,173500,1990595100,9870,9870,9870,9870,0
|
|
20240510,173400,1990595100,9870,9870,9870,9870,0
|
|
20240510,173300,1990595100,9870,9870,9870,9870,0
|
|
20240510,173200,1990595100,9870,9870,9870,9870,0
|
|
20240510,173100,1990595100,9870,9870,9870,9870,0
|
|
20240510,173000,1990595100,9870,9870,9870,9870,0
|
|
20240510,172900,1990595100,9870,9870,9870,9870,0
|
|
20240510,172800,1990595100,9870,9870,9870,9870,0
|
|
20240510,172700,1990595100,9870,9870,9870,9870,0
|
|
20240510,172600,1990595100,9870,9870,9870,9870,0
|
|
20240510,172500,1990595100,9870,9870,9870,9870,8950
|
|
20240510,172400,1990595100,9870,9870,9870,9870,0
|
|
20240510,172300,1990595100,9870,9870,9870,9870,0
|
|
20240510,172200,1990595100,9870,9870,9870,9870,0
|
|
20240510,172100,1990595100,9870,9870,9870,9870,0
|
|
20240510,172000,1990595100,9870,9870,9870,9870,0
|
|
20240510,171900,1990595100,9870,9870,9870,9870,0
|
|
20240510,171800,1990595100,9870,9870,9870,9870,0
|
|
20240510,171700,1990595100,9870,9870,9870,9870,0
|
|
20240510,171600,1990595100,9870,9870,9870,9870,0
|
|
20240510,171500,1990595100,9870,9870,9870,9870,0
|
|
20240510,171400,1990595100,9870,9870,9870,9870,0
|
|
20240510,171300,1990595100,9870,9870,9870,9870,0
|
|
20240510,171200,1990595100,9870,9870,9870,9870,0
|
|
20240510,171100,1990595100,9870,9870,9870,9870,0
|
|
20240510,171000,1990595100,9870,9870,9870,9870,0
|
|
20240510,170900,1990595100,9870,9870,9870,9870,0
|
|
20240510,170800,1990595100,9870,9870,9870,9870,0
|
|
20240510,170700,1990595100,9870,9870,9870,9870,0
|
|
20240510,170600,1990595100,9870,9870,9870,9870,0
|
|
20240510,170500,1990595100,9870,9870,9870,9870,0
|
|
20240510,170400,1990595100,9870,9870,9870,9870,0
|
|
20240510,170300,1990595100,9870,9870,9870,9870,0
|
|
20240510,170200,1990595100,9870,9870,9870,9870,0
|
|
20240510,170100,1990595100,9870,9870,9870,9870,0
|
|
20240510,170000,1990595100,9870,9870,9870,9870,0
|
|
20240510,165900,1990595100,9870,9870,9870,9870,0
|
|
20240510,165800,1990595100,9870,9870,9870,9870,0
|
|
20240510,165700,1990595100,9870,9870,9870,9870,0
|
|
20240510,165600,1990595100,9870,9870,9870,9870,0
|
|
20240510,165500,1990595100,9870,9870,9870,9870,8950
|
|
20240510,165400,1990595100,9870,9870,9870,9870,0
|
|
20240510,165300,1990595100,9870,9870,9870,9870,0
|
|
20240510,165200,1990595100,9870,9870,9870,9870,0
|
|
20240510,165100,1990595100,9870,9870,9870,9870,0
|
|
20240510,165000,1990595100,9870,9870,9870,9870,0
|
|
20240510,164900,1990595100,9870,9870,9870,9870,0
|
|
20240510,164800,1990595100,9870,9870,9870,9870,0
|
|
20240510,164700,1990595100,9870,9870,9870,9870,0
|
|
20240510,164600,1990595100,9870,9870,9870,9870,0
|
|
20240510,164500,1990595100,9870,9870,9870,9870,0
|
|
20240510,164400,1990595100,9870,9870,9870,9870,0
|
|
20240510,164300,1990595100,9870,9870,9870,9870,0
|
|
20240510,164200,1990595100,9870,9870,9870,9870,0
|
|
20240510,164100,1990595100,9870,9870,9870,9870,0
|
|
20240510,164000,1990595100,9870,9870,9870,9870,0
|
|
20240510,163900,1990595100,9870,9870,9870,9870,0
|
|
20240510,163800,1990595100,9870,9870,9870,9870,0
|
|
20240510,163700,1990595100,9870,9870,9870,9870,0
|
|
20240510,163600,1990595100,9870,9870,9870,9870,0
|
|
20240510,163500,1990595100,9870,9870,9870,9870,0
|
|
20240510,163400,1990595100,9870,9870,9870,9870,0
|
|
20240510,163300,1990595100,9870,9870,9870,9870,0
|
|
20240510,163200,1990595100,9870,9870,9870,9870,0
|
|
20240510,163100,1990595100,9870,9870,9870,9870,0
|
|
20240510,163000,1990595100,9870,9870,9870,9870,0
|
|
20240510,162900,1990595100,9870,9870,9870,9870,0
|
|
20240510,162800,1990595100,9870,9870,9870,9870,0
|
|
20240510,162700,1990595100,9870,9870,9870,9870,0
|
|
20240510,162600,1990595100,9870,9870,9870,9870,0
|
|
20240510,162500,1990595100,9870,9870,9870,9870,8950
|
|
20240510,162400,1990595100,9870,9870,9870,9870,0
|
|
20240510,162300,1990595100,9870,9870,9870,9870,0
|
|
20240510,162200,1990595100,9870,9870,9870,9870,0
|
|
20240510,162100,1990595100,9870,9870,9870,9870,0
|
|
20240510,162000,1990595100,9870,9870,9870,9870,0
|
|
20240510,161900,1990595100,9870,9870,9870,9870,0
|
|
20240510,161800,1990595100,9870,9870,9870,9870,0
|
|
20240510,161700,1990595100,9870,9870,9870,9870,0
|
|
20240510,161600,1990595100,9870,9870,9870,9870,0
|
|
20240510,161500,1990595100,9870,9870,9870,9870,0
|
|
20240510,161400,1990595100,9870,9870,9870,9870,0
|
|
20240510,161300,1990595100,9870,9870,9870,9870,0
|
|
20240510,161200,1990595100,9870,9870,9870,9870,0
|
|
20240510,161100,1990595100,9870,9870,9870,9870,0
|
|
20240510,161000,1990595100,9870,9870,9870,9870,0
|
|
20240510,160900,1990595100,9870,9870,9870,9870,0
|
|
20240510,160800,1990595100,9870,9870,9870,9870,0
|
|
20240510,160700,1990595100,9870,9870,9870,9870,0
|
|
20240510,160600,1990595100,9870,9870,9870,9870,0
|
|
20240510,160500,1990595100,9870,9870,9870,9870,0
|
|
20240510,160400,1990595100,9870,9870,9870,9870,0
|
|
20240510,160300,1990595100,9870,9870,9870,9870,0
|
|
20240510,160200,1990595100,9870,9870,9870,9870,0
|
|
20240510,160100,1990595100,9870,9870,9870,9870,0
|
|
20240510,160000,1990595100,9870,9870,9870,9870,0
|
|
20240510,155900,1990595100,9870,9870,9870,9870,0
|
|
20240510,155800,1990595100,9870,9870,9870,9870,0
|
|
20240510,155700,1990595100,9870,9870,9870,9870,0
|
|
20240510,155600,1990595100,9870,9870,9870,9870,0
|
|
20240510,155500,1990595100,9870,9870,9870,9870,8950
|
|
20240510,155400,1990595100,9870,9870,9870,9870,0
|
|
20240510,155300,1990595100,9870,9870,9870,9870,0
|
|
20240510,155200,1990595100,9870,9870,9870,9870,0
|
|
20240510,155100,1990595100,9870,9870,9870,9870,0
|
|
20240510,155000,1990595100,9870,9870,9870,9870,0
|
|
20240510,154900,1990595100,9870,9870,9870,9870,0
|
|
20240510,154800,1990595100,9870,9870,9870,9870,0
|
|
20240510,154700,1990595100,9870,9870,9870,9870,0
|
|
20240510,154600,1990595100,9870,9870,9870,9870,0
|
|
20240510,154500,1990595100,9870,9870,9870,9870,0
|
|
20240510,154400,1990595100,9870,9870,9870,9870,0
|
|
20240510,154300,1990595100,9870,9870,9870,9870,0
|
|
20240510,154200,1990595100,9870,9870,9870,9870,0
|
|
20240510,154100,1990595100,9870,9870,9870,9870,0
|
|
20240510,154000,1990595100,9870,9870,9870,9870,0
|
|
20240510,153900,1990595100,9870,9870,9870,9870,0
|
|
20240510,153800,1990595100,9870,9870,9870,9870,0
|
|
20240510,153700,1990595100,9870,9870,9870,9870,0
|
|
20240510,153600,1990595100,9870,9870,9870,9870,0
|
|
20240510,153500,1990595100,9870,9870,9870,9870,0
|
|
20240510,153400,1990595100,9870,9870,9870,9870,0
|
|
20240510,153300,1990595100,9870,9870,9870,9870,0
|
|
20240510,153200,1990595100,9870,9870,9870,9870,0
|
|
20240510,153100,1990595100,9870,9870,9870,9870,0
|
|
20240510,153000,1990595100,9870,9870,9870,9870,8950
|
|
20240510,152900,1902258600,9880,9880,9880,9880,0
|
|
20240510,152800,1902258600,9880,9880,9880,9880,0
|
|
20240510,152700,1902258600,9880,9880,9880,9880,0
|
|
20240510,152600,1902258600,9880,9880,9880,9880,0
|
|
20240510,152500,1902258600,9880,9880,9880,9880,0
|
|
20240510,152400,1902258600,9880,9880,9880,9880,0
|
|
20240510,152300,1902258600,9880,9880,9880,9880,0
|
|
20240510,152200,1902258600,9880,9880,9880,9880,0
|
|
20240510,152100,1902258600,9880,9880,9880,9880,0
|
|
20240510,152000,1902258600,9880,9880,9880,9880,0
|
|
20240510,151900,1902258600,9880,9890,9900,9870,2494
|
|
20240510,151800,1877608550,9900,9890,9900,9880,3696
|
|
20240510,151700,1841047710,9890,9880,9890,9880,2748
|
|
20240510,151600,1813879040,9880,9890,9890,9870,5850
|
|
20240510,151500,1756073260,9880,9900,9900,9880,6976
|
|
20240510,151400,1687051200,9900,9890,9900,9860,5190
|
|
20240510,151300,1635764020,9890,9830,9890,9810,11248
|
|
20240510,151200,1525046920,9840,9860,9860,9780,5802
|
|
20240510,151100,1467967070,9850,9840,9850,9810,8123
|
|
20240510,151000,1388038470,9790,9780,9870,9740,21085
|
|
20240510,150900,1181080820,9790,9770,9810,9760,13886
|
|
20240510,150800,1045200170,9770,9750,9770,9750,7815
|
|
20240510,150700,968925650,9760,9770,9770,9720,7480
|
|
20240510,150600,895998860,9760,9640,9770,9640,18300
|
|
20240510,150500,718620180,9650,9600,9650,9600,13022
|
|
20240510,150400,593243380,9610,9610,9610,9610,18
|
|
20240510,150300,593070400,9610,9610,9610,9610,16
|
|
20240510,150200,592916640,9610,9610,9610,9610,15
|
|
20240510,150100,592772490,9610,9610,9610,9610,15
|
|
20240510,150000,592628340,9610,9610,9610,9610,15
|
|
20240510,145900,592484190,9610,9610,9610,9610,3
|
|
20240510,145800,592455360,9580,9610,9610,9580,322
|
|
20240510,145700,589361240,9610,9610,9610,9610,2
|
|
20240510,145600,589342020,9600,9600,9600,9590,85
|
|
20240510,145500,588526050,9600,9600,9600,9600,0
|
|
20240510,145400,588526050,9600,9600,9600,9600,110
|
|
20240510,145300,587470050,9600,9600,9600,9600,0
|
|
20240510,145200,587470050,9600,9600,9600,9600,1000
|
|
20240510,145100,577870050,9600,9600,9600,9600,0
|
|
20240510,145000,577870050,9600,9600,9600,9600,135
|
|
20240510,144900,576574050,9610,9610,9610,9610,0
|
|
20240510,144800,576574050,9610,9610,9610,9610,0
|
|
20240510,144700,576574050,9610,9610,9610,9610,0
|
|
20240510,144600,576574050,9610,9610,9610,9610,0
|
|
20240510,144500,576574050,9610,9590,9610,9580,127
|
|
20240510,144400,575356220,9610,9610,9610,9610,0
|
|
20240510,144300,575356220,9610,9610,9610,9610,0
|
|
20240510,144200,575356220,9610,9610,9610,9610,0
|
|
20240510,144100,575356220,9610,9610,9610,9610,0
|
|
20240510,144000,575356220,9610,9610,9610,9610,3
|
|
20240510,143900,575327390,9610,9610,9610,9610,0
|
|
20240510,143800,575327390,9610,9610,9610,9610,2
|
|
20240510,143700,575308170,9590,9590,9590,9590,0
|
|
20240510,143600,575308170,9590,9610,9610,9590,8
|
|
20240510,143500,575231350,9610,9610,9610,9610,0
|
|
20240510,143400,575231350,9610,9610,9610,9610,10
|
|
20240510,143300,575135250,9610,9610,9610,9610,0
|
|
20240510,143200,575135250,9610,9600,9610,9600,1200
|
|
20240510,143100,563604690,9600,9600,9600,9600,5
|
|
20240510,143000,563556690,9600,9600,9600,9600,2
|
|
20240510,142900,563537490,9600,9600,9600,9600,1
|
|
20240510,142800,563527890,9590,9590,9590,9590,0
|
|
20240510,142700,563527890,9590,9600,9600,9590,51
|
|
20240510,142600,563038790,9600,9600,9600,9600,132
|
|
20240510,142500,561771590,9600,9600,9600,9600,160
|
|
20240510,142400,560235590,9610,9610,9610,9610,0
|
|
20240510,142300,560235590,9610,9610,9610,9610,208
|
|
20240510,142200,558236710,9610,9610,9610,9610,0
|
|
20240510,142100,558236710,9610,9610,9610,9610,0
|
|
20240510,142000,558236710,9610,9610,9610,9610,0
|
|
20240510,141900,558236710,9610,9610,9610,9610,0
|
|
20240510,141800,558236710,9610,9600,9610,9600,502
|
|
20240510,141700,553417490,9600,9600,9600,9600,0
|
|
20240510,141600,553417490,9600,9600,9600,9600,0
|
|
20240510,141500,553417490,9600,9600,9600,9600,0
|
|
20240510,141400,553417490,9600,9600,9600,9600,0
|
|
20240510,141300,553417490,9600,9600,9600,9600,0
|
|
20240510,141200,553417490,9600,9600,9600,9600,0
|
|
20240510,141100,553417490,9600,9600,9600,9600,0
|
|
20240510,141000,553417490,9600,9600,9600,9600,0
|
|
20240510,140900,553417490,9600,9600,9600,9600,18
|
|
20240510,140800,553244690,9600,9600,9600,9600,0
|
|
20240510,140700,553244690,9600,9600,9600,9600,0
|
|
20240510,140600,553244690,9600,9600,9600,9600,0
|
|
20240510,140500,553244690,9600,9600,9600,9600,202
|
|
20240510,140400,551305490,9600,9600,9600,9600,11
|
|
20240510,140300,551199890,9600,9600,9600,9600,55
|
|
20240510,140200,550671890,9600,9600,9600,9600,0
|
|
20240510,140100,550671890,9600,9600,9600,9600,0
|
|
20240510,140000,550671890,9600,9600,9600,9600,520
|
|
20240510,135900,545679890,9600,9600,9600,9600,0
|
|
20240510,135800,545679890,9600,9600,9600,9600,0
|
|
20240510,135700,545679890,9600,9600,9600,9600,0
|
|
20240510,135600,545679890,9600,9600,9600,9600,0
|
|
20240510,135500,545679890,9600,9600,9600,9600,0
|
|
20240510,135400,545679890,9600,9600,9600,9600,0
|
|
20240510,135300,545679890,9600,9600,9600,9600,2
|
|
20240510,135200,545660690,9580,9580,9580,9580,1108
|
|
20240510,135100,535046050,9580,9580,9580,9580,0
|
|
20240510,135000,535046050,9580,9580,9580,9580,0
|
|
20240510,134900,535046050,9580,9580,9580,9580,0
|
|
20240510,134800,535046050,9580,9580,9580,9580,1
|
|
20240510,134700,535036470,9580,9580,9580,9580,0
|
|
20240510,134600,535036470,9580,9580,9580,9580,49
|
|
20240510,134500,534567050,9580,9580,9580,9580,0
|
|
20240510,134400,534567050,9580,9580,9580,9580,0
|
|
20240510,134300,534567050,9580,9580,9580,9580,0
|
|
20240510,134200,534567050,9580,9580,9580,9580,0
|
|
20240510,134100,534567050,9580,9580,9580,9580,6
|
|
20240510,134000,534509570,9580,9580,9580,9580,0
|
|
20240510,133900,534509570,9580,9580,9580,9580,100
|
|
20240510,133800,533551570,9580,9580,9580,9580,0
|
|
20240510,133700,533551570,9580,9580,9580,9580,0
|
|
20240510,133600,533551570,9580,9580,9580,9580,0
|
|
20240510,133500,533551570,9580,9580,9580,9580,0
|
|
20240510,133400,533551570,9580,9580,9580,9580,0
|
|
20240510,133300,533551570,9580,9580,9580,9580,100
|
|
20240510,133200,532593570,9580,9580,9580,9580,0
|
|
20240510,133100,532593570,9580,9580,9580,9580,0
|
|
20240510,133000,532593570,9580,9580,9580,9580,0
|
|
20240510,132900,532593570,9580,9590,9590,9580,54
|
|
20240510,132800,532076080,9590,9590,9590,9590,0
|
|
20240510,132700,532076080,9590,9590,9590,9590,1
|
|
20240510,132600,532066490,9590,9590,9600,9590,169
|
|
20240510,132500,530445740,9600,9600,9600,9600,0
|
|
20240510,132400,530445740,9600,9600,9600,9600,0
|
|
20240510,132300,530445740,9600,9600,9600,9600,20
|
|
20240510,132200,530253740,9610,9610,9610,9610,0
|
|
20240510,132100,530253740,9610,9610,9610,9610,0
|
|
20240510,132000,530253740,9610,9610,9610,9610,0
|
|
20240510,131900,530253740,9610,9610,9610,9610,0
|
|
20240510,131800,530253740,9610,9610,9610,9610,0
|
|
20240510,131700,530253740,9610,9610,9610,9610,0
|
|
20240510,131600,530253740,9610,9610,9610,9610,3
|
|
20240510,131500,530224910,9610,9610,9610,9610,0
|
|
20240510,131400,530224910,9610,9610,9610,9610,0
|
|
20240510,131300,530224910,9610,9610,9610,9610,0
|
|
20240510,131200,530224910,9610,9600,9610,9600,12
|
|
20240510,131100,530109690,9610,9610,9610,9610,0
|
|
20240510,131000,530109690,9610,9600,9610,9600,523
|
|
20240510,130900,525088860,9600,9600,9600,9590,78
|
|
20240510,130800,524340560,9600,9600,9600,9600,0
|
|
20240510,130700,524340560,9600,9600,9600,9600,21
|
|
20240510,130600,524138960,9600,9600,9600,9600,10
|
|
20240510,130500,524042960,9600,9600,9600,9600,0
|
|
20240510,130400,524042960,9600,9590,9600,9590,4
|
|
20240510,130300,524004570,9600,9600,9600,9600,0
|
|
20240510,130200,524004570,9600,9600,9600,9600,0
|
|
20240510,130100,524004570,9600,9600,9600,9600,0
|
|
20240510,130000,524004570,9600,9600,9600,9600,0
|
|
20240510,125900,524004570,9600,9600,9600,9600,0
|
|
20240510,125800,524004570,9600,9600,9600,9600,10
|
|
20240510,125700,523908570,9600,9610,9620,9600,514
|
|
20240510,125600,518974100,9620,9620,9620,9620,2
|
|
20240510,125500,518954860,9610,9610,9610,9610,41
|
|
20240510,125400,518560850,9620,9620,9620,9620,0
|
|
20240510,125300,518560850,9620,9620,9620,9620,0
|
|
20240510,125200,518560850,9620,9620,9620,9620,0
|
|
20240510,125100,518560850,9620,9610,9620,9610,4
|
|
20240510,125000,518522380,9620,9620,9620,9600,880
|
|
20240510,124900,510061200,9630,9630,9630,9630,195
|
|
20240510,124800,508183350,9630,9630,9630,9630,115
|
|
20240510,124700,507075900,9630,9630,9630,9630,2
|
|
20240510,124600,507056640,9620,9630,9630,9620,15
|
|
20240510,124500,506912300,9640,9640,9640,9630,304
|
|
20240510,124400,503984740,9640,9640,9640,9640,0
|
|
20240510,124300,503984740,9640,9640,9640,9640,0
|
|
20240510,124200,503984740,9640,9630,9640,9630,5
|
|
20240510,124100,503936550,9640,9630,9640,9630,109
|
|
20240510,124000,502886790,9640,9630,9640,9630,112
|
|
20240510,123900,501807120,9640,9630,9640,9630,23
|
|
20240510,123800,501585610,9640,9640,9640,9640,0
|
|
20240510,123700,501585610,9640,9640,9640,9640,0
|
|
20240510,123600,501585610,9640,9640,9640,9640,300
|
|
20240510,123500,498693610,9650,9650,9650,9650,8
|
|
20240510,123400,498616410,9650,9650,9650,9650,255
|
|
20240510,123300,496155660,9650,9660,9660,9650,130
|
|
20240510,123200,494900530,9660,9620,9660,9610,5315
|
|
20240510,123100,443685490,9620,9590,9620,9590,2633
|
|
20240510,123000,418394460,9590,9590,9590,9590,150
|
|
20240510,122900,416955960,9590,9590,9590,9590,58
|
|
20240510,122800,416399740,9580,9570,9580,9570,762
|
|
20240510,122700,409106890,9580,9580,9580,9580,20
|
|
20240510,122600,408915290,9580,9580,9580,9580,31
|
|
20240510,122500,408618310,9590,9580,9590,9580,23
|
|
20240510,122400,408397940,9590,9590,9590,9590,0
|
|
20240510,122300,408397940,9590,9590,9590,9590,30
|
|
20240510,122200,408110240,9590,9590,9590,9590,0
|
|
20240510,122100,408110240,9590,9590,9590,9590,0
|
|
20240510,122000,408110240,9590,9590,9590,9590,9
|
|
20240510,121900,408023930,9590,9590,9590,9590,3
|
|
20240510,121800,407995160,9580,9580,9580,9580,101
|
|
20240510,121700,407027580,9580,9580,9580,9580,62
|
|
20240510,121600,406433620,9590,9590,9590,9590,0
|
|
20240510,121500,406433620,9590,9590,9590,9590,0
|
|
20240510,121400,406433620,9590,9590,9590,9580,56
|
|
20240510,121300,405896640,9590,9590,9590,9590,20
|
|
20240510,121200,405704840,9570,9570,9570,9570,50
|
|
20240510,121100,405226340,9580,9580,9580,9580,2
|
|
20240510,121000,405207180,9570,9580,9580,9570,604
|
|
20240510,120900,399425040,9590,9590,9590,9590,0
|
|
20240510,120800,399425040,9590,9590,9590,9590,0
|
|
20240510,120700,399425040,9590,9590,9590,9590,0
|
|
20240510,120600,399425040,9590,9590,9590,9590,368
|
|
20240510,120500,395895920,9600,9600,9600,9600,0
|
|
20240510,120400,395895920,9600,9600,9600,9600,30
|
|
20240510,120300,395607920,9600,9600,9600,9600,21
|
|
20240510,120200,395406320,9600,9600,9600,9600,350
|
|
20240510,120100,392046320,9600,9600,9600,9600,113
|
|
20240510,120000,390961520,9600,9600,9600,9600,0
|
|
20240510,115900,390961520,9600,9600,9600,9600,0
|
|
20240510,115800,390961520,9600,9600,9600,9600,0
|
|
20240510,115700,390961520,9600,9600,9600,9600,0
|
|
20240510,115600,390961520,9600,9600,9600,9600,0
|
|
20240510,115500,390961520,9600,9600,9600,9600,0
|
|
20240510,115400,390961520,9600,9600,9600,9600,0
|
|
20240510,115300,390961520,9600,9600,9600,9600,0
|
|
20240510,115200,390961520,9600,9600,9600,9600,0
|
|
20240510,115100,390961520,9600,9600,9600,9600,144
|
|
20240510,115000,389579120,9590,9590,9590,9590,400
|
|
20240510,114900,385743120,9590,9600,9600,9590,2
|
|
20240510,114800,385723930,9600,9600,9600,9600,55
|
|
20240510,114700,385195930,9600,9600,9600,9600,0
|
|
20240510,114600,385195930,9600,9600,9600,9600,0
|
|
20240510,114500,385195930,9600,9600,9600,9600,0
|
|
20240510,114400,385195930,9600,9600,9600,9600,63
|
|
20240510,114300,384591130,9590,9590,9590,9590,0
|
|
20240510,114200,384591130,9590,9600,9600,9590,323
|
|
20240510,114100,381491480,9610,9610,9610,9610,208
|
|
20240510,114000,379492600,9610,9610,9610,9610,25
|
|
20240510,113900,379252350,9610,9610,9610,9610,50
|
|
20240510,113800,378771850,9610,9610,9610,9610,0
|
|
20240510,113700,378771850,9610,9610,9610,9610,304
|
|
20240510,113600,375850410,9610,9610,9610,9610,0
|
|
20240510,113500,375850410,9610,9610,9620,9610,250
|
|
20240510,113400,373446810,9610,9610,9610,9610,59
|
|
20240510,113300,372879820,9600,9600,9600,9600,72
|
|
20240510,113200,372188620,9600,9600,9600,9600,0
|
|
20240510,113100,372188620,9600,9600,9600,9600,0
|
|
20240510,113000,372188620,9600,9600,9600,9600,1
|
|
20240510,112900,372179020,9620,9610,9620,9600,73
|
|
20240510,112800,371478100,9620,9620,9620,9620,0
|
|
20240510,112700,371478100,9620,9620,9620,9620,5
|
|
20240510,112600,371430000,9620,9620,9620,9620,0
|
|
20240510,112500,371430000,9620,9620,9620,9620,0
|
|
20240510,112400,371430000,9620,9620,9620,9620,54
|
|
20240510,112300,370910520,9620,9620,9620,9620,0
|
|
20240510,112200,370910520,9620,9620,9620,9620,0
|
|
20240510,112100,370910520,9620,9620,9620,9620,11
|
|
20240510,112000,370804700,9630,9640,9640,9630,22
|
|
20240510,111900,370592770,9640,9640,9640,9640,12
|
|
20240510,111800,370477090,9640,9630,9640,9630,1546
|
|
20240510,111700,355586980,9620,9620,9630,9620,1741
|
|
20240510,111600,338836990,9620,9600,9620,9600,26
|
|
20240510,111500,338587350,9620,9600,9620,9600,1379
|
|
20240510,111400,325334310,9600,9600,9600,9600,766
|
|
20240510,111300,317980710,9590,9600,9600,9590,89
|
|
20240510,111200,317127160,9610,9610,9610,9610,314
|
|
20240510,111100,314109620,9610,9600,9620,9590,40
|
|
20240510,111000,313725430,9600,9620,9620,9600,367
|
|
20240510,110900,310198080,9620,9610,9620,9610,546
|
|
20240510,110800,304949660,9610,9610,9610,9600,354
|
|
20240510,110700,301547820,9600,9600,9600,9590,688
|
|
20240510,110600,294943040,9590,9590,9590,9580,113
|
|
20240510,110500,293859470,9590,9590,9590,9590,0
|
|
20240510,110400,293859470,9590,9580,9590,9580,7
|
|
20240510,110300,293792390,9590,9590,9590,9590,0
|
|
20240510,110200,293792390,9590,9590,9590,9580,8
|
|
20240510,110100,293715710,9600,9580,9600,9580,3
|
|
20240510,110000,293686940,9580,9580,9580,9580,5
|
|
20240510,105900,293639040,9570,9570,9570,9570,0
|
|
20240510,105800,293639040,9570,9570,9570,9570,27
|
|
20240510,105700,293380650,9570,9570,9570,9570,0
|
|
20240510,105600,293380650,9570,9570,9570,9570,199
|
|
20240510,105500,291476220,9600,9600,9600,9600,22
|
|
20240510,105400,291265020,9590,9600,9600,9590,11
|
|
20240510,105300,291159430,9600,9590,9600,9590,485
|
|
20240510,105200,286503730,9590,9590,9590,9590,168
|
|
20240510,105100,284892610,9590,9590,9590,9590,80
|
|
20240510,105000,284125410,9570,9570,9570,9570,5
|
|
20240510,104900,284077560,9570,9580,9590,9570,54
|
|
20240510,104800,283559810,9580,9580,9580,9580,170
|
|
20240510,104700,281931210,9580,9580,9580,9580,0
|
|
20240510,104600,281931210,9580,9580,9580,9580,418
|
|
20240510,104500,277926770,9580,9570,9580,9570,165
|
|
20240510,104400,276346690,9570,9570,9570,9570,2
|
|
20240510,104300,276327550,9580,9570,9580,9570,16
|
|
20240510,104200,276174420,9570,9570,9570,9570,0
|
|
20240510,104100,276174420,9570,9580,9580,9570,21
|
|
20240510,104000,275973440,9570,9570,9580,9570,11
|
|
20240510,103900,275868160,9580,9580,9580,9580,0
|
|
20240510,103800,275868160,9580,9580,9580,9580,1
|
|
20240510,103700,275858580,9570,9580,9580,9570,10
|
|
20240510,103600,275762870,9570,9570,9570,9570,58
|
|
20240510,103500,275207810,9580,9570,9580,9570,506
|
|
20240510,103400,270365330,9570,9560,9570,9560,1108
|
|
20240510,103300,259766770,9570,9580,9580,9570,156
|
|
20240510,103200,258273420,9600,9590,9600,9580,740
|
|
20240510,103100,251175200,9600,9580,9640,9580,3956
|
|
20240510,103000,213205760,9570,9550,9570,9550,747
|
|
20240510,102900,206067470,9560,9560,9560,9560,151
|
|
20240510,102800,204623910,9550,9550,9550,9540,220
|
|
20240510,102700,202523010,9540,9530,9540,9530,900
|
|
20240510,102600,193941010,9500,9530,9540,9500,64
|
|
20240510,102500,193331470,9520,9490,9520,9490,4306
|
|
20240510,102400,152412980,9490,9490,9490,9490,1
|
|
20240510,102300,152403490,9480,9490,9490,9480,36
|
|
20240510,102200,152062110,9480,9470,9480,9470,820
|
|
20240510,102100,144293510,9480,9480,9480,9480,0
|
|
20240510,102000,144293510,9480,9480,9480,9480,105
|
|
20240510,101900,143298110,9480,9480,9480,9480,0
|
|
20240510,101800,143298110,9480,9480,9480,9480,0
|
|
20240510,101700,143298110,9480,9480,9480,9480,0
|
|
20240510,101600,143298110,9480,9480,9480,9480,1
|
|
20240510,101500,143288630,9470,9470,9470,9470,0
|
|
20240510,101400,143288630,9470,9470,9470,9470,1
|
|
20240510,101300,143279160,9480,9480,9480,9480,0
|
|
20240510,101200,143279160,9480,9480,9480,9480,10
|
|
20240510,101100,143184360,9470,9480,9480,9470,12
|
|
20240510,101000,143070620,9470,9470,9470,9470,100
|
|
20240510,100900,142123620,9470,9470,9470,9470,154
|
|
20240510,100800,140665240,9460,9460,9460,9460,1
|
|
20240510,100700,140655780,9470,9470,9470,9470,0
|
|
20240510,100600,140655780,9470,9470,9470,9470,0
|
|
20240510,100500,140655780,9470,9470,9470,9470,0
|
|
20240510,100400,140655780,9470,9480,9480,9470,1767
|
|
20240510,100300,123922280,9480,9480,9480,9480,12
|
|
20240510,100200,123808520,9470,9470,9470,9460,2572
|
|
20240510,100100,99475040,9470,9470,9470,9470,0
|
|
20240510,100000,99475040,9470,9470,9470,9470,6
|
|
20240510,095900,99418220,9470,9470,9470,9470,65
|
|
20240510,095800,98802670,9470,9470,9470,9470,13
|
|
20240510,095700,98679560,9470,9470,9470,9470,4
|
|
20240510,095600,98641680,9470,9470,9470,9470,56
|
|
20240510,095500,98111360,9460,9460,9460,9460,120
|
|
20240510,095400,96976160,9460,9450,9460,9450,838
|
|
20240510,095300,89051020,9440,9440,9440,9440,0
|
|
20240510,095200,89051020,9440,9440,9440,9440,1
|
|
20240510,095100,89041580,9450,9450,9450,9450,105
|
|
20240510,095000,88049330,9450,9450,9450,9450,0
|
|
20240510,094900,88049330,9450,9450,9450,9450,741
|
|
20240510,094800,81046880,9470,9470,9470,9470,1
|
|
20240510,094700,81037410,9470,9470,9470,9470,0
|
|
20240510,094600,81037410,9470,9470,9470,9470,0
|
|
20240510,094500,81037410,9470,9460,9470,9460,22
|
|
20240510,094400,80829080,9460,9460,9460,9460,0
|
|
20240510,094300,80829080,9460,9460,9460,9460,42
|
|
20240510,094200,80431760,9460,9460,9460,9460,0
|
|
20240510,094100,80431760,9460,9460,9460,9460,42
|
|
20240510,094000,80034440,9450,9450,9450,9450,0
|
|
20240510,093900,80034440,9450,9450,9450,9450,0
|
|
20240510,093800,80034440,9450,9450,9450,9450,0
|
|
20240510,093700,80034440,9450,9450,9450,9450,47
|
|
20240510,093600,79590290,9450,9460,9460,9450,145
|
|
20240510,093500,78218600,9470,9470,9470,9470,0
|
|
20240510,093400,78218600,9470,9470,9470,9470,1
|
|
20240510,093300,78209130,9470,9470,9470,9470,52
|
|
20240510,093200,77716690,9470,9470,9470,9470,99
|
|
20240510,093100,76779160,9470,9470,9470,9470,29
|
|
20240510,093000,76504530,9470,9470,9470,9470,3
|
|
20240510,092900,76476120,9470,9460,9470,9460,181
|
|
20240510,092800,74763850,9460,9460,9460,9460,0
|
|
20240510,092700,74763850,9460,9460,9460,9460,0
|
|
20240510,092600,74763850,9460,9460,9460,9460,0
|
|
20240510,092500,74763850,9460,9460,9460,9460,0
|
|
20240510,092400,74763850,9460,9460,9460,9460,0
|
|
20240510,092300,74763850,9460,9470,9470,9460,671
|
|
20240510,092200,68415640,9500,9500,9500,9500,0
|
|
20240510,092100,68415640,9500,9460,9500,9460,1602
|
|
20240510,092000,53260680,9500,9500,9500,9500,0
|
|
20240510,091900,53260680,9500,9500,9500,9500,0
|
|
20240510,091800,53260680,9500,9500,9500,9500,0
|
|
20240510,091700,53260680,9500,9500,9500,9500,0
|
|
20240510,091600,53260680,9500,9500,9500,9500,295
|
|
20240510,091500,50458180,9510,9510,9510,9510,0
|
|
20240510,091400,50458180,9510,9510,9510,9510,0
|
|
20240510,091300,50458180,9510,9510,9510,9510,1319
|
|
20240510,091200,37914490,9510,9480,9510,9480,1405
|
|
20240510,091100,24559010,9430,9460,9460,9430,112
|
|
20240510,091000,23500550,9500,9500,9500,9500,0
|
|
20240510,090900,23500550,9500,9500,9500,9500,0
|
|
20240510,090800,23500550,9500,9500,9500,9500,0
|
|
20240510,090700,23500550,9500,9500,9500,9500,0
|
|
20240510,090600,23500550,9500,9500,9500,9500,0
|
|
20240510,090500,23500550,9500,9470,9500,9460,920
|
|
20240510,090400,14795920,9500,9490,9500,9480,229
|
|
20240510,090300,12620900,9500,9500,9500,9500,0
|
|
20240510,090200,12620900,9500,9500,9500,9500,0
|
|
20240510,090100,12620900,9500,9500,9500,9500,0
|
|
20240510,090000,12620900,9500,9460,9500,9460,1332
|