614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,191100,629503965,3545,3545,3545,3545,2251
|
|
20240510,191000,629503965,3545,3545,3545,3545,0
|
|
20240510,190900,629503965,3545,3545,3545,3545,0
|
|
20240510,190800,629503965,3545,3545,3545,3545,0
|
|
20240510,190700,629503965,3545,3545,3545,3545,0
|
|
20240510,190600,629503965,3545,3545,3545,3545,0
|
|
20240510,190500,629503965,3545,3545,3545,3545,0
|
|
20240510,190400,629503965,3545,3545,3545,3545,0
|
|
20240510,190300,629503965,3545,3545,3545,3545,0
|
|
20240510,190200,629503965,3545,3545,3545,3545,0
|
|
20240510,190100,629503965,3545,3545,3545,3545,0
|
|
20240510,190000,629503965,3545,3545,3545,3545,0
|
|
20240510,185900,629503965,3545,3545,3545,3545,0
|
|
20240510,185800,629503965,3545,3545,3545,3545,0
|
|
20240510,185700,629503965,3545,3545,3545,3545,0
|
|
20240510,185600,629503965,3545,3545,3545,3545,0
|
|
20240510,185500,629503965,3545,3545,3545,3545,0
|
|
20240510,185400,629503965,3545,3545,3545,3545,0
|
|
20240510,185300,629503965,3545,3545,3545,3545,0
|
|
20240510,185200,629503965,3545,3545,3545,3545,0
|
|
20240510,185100,629503965,3545,3545,3545,3545,0
|
|
20240510,185000,629503965,3545,3545,3545,3545,0
|
|
20240510,184900,629503965,3545,3545,3545,3545,0
|
|
20240510,184800,629503965,3545,3545,3545,3545,0
|
|
20240510,184700,629503965,3545,3545,3545,3545,0
|
|
20240510,184600,629503965,3545,3545,3545,3545,0
|
|
20240510,184500,629503965,3545,3545,3545,3545,0
|
|
20240510,184400,629503965,3545,3545,3545,3545,0
|
|
20240510,184300,629503965,3545,3545,3545,3545,0
|
|
20240510,184200,629503965,3545,3545,3545,3545,0
|
|
20240510,184100,629503965,3545,3545,3545,3545,2251
|
|
20240510,184000,629503965,3545,3545,3545,3545,0
|
|
20240510,183900,629503965,3545,3545,3545,3545,0
|
|
20240510,183800,629503965,3545,3545,3545,3545,0
|
|
20240510,183700,629503965,3545,3545,3545,3545,0
|
|
20240510,183600,629503965,3545,3545,3545,3545,0
|
|
20240510,183500,629503965,3545,3545,3545,3545,0
|
|
20240510,183400,629503965,3545,3545,3545,3545,0
|
|
20240510,183300,629503965,3545,3545,3545,3545,0
|
|
20240510,183200,629503965,3545,3545,3545,3545,0
|
|
20240510,183100,629503965,3545,3545,3545,3545,0
|
|
20240510,183000,629503965,3545,3545,3545,3545,0
|
|
20240510,182900,629503965,3545,3545,3545,3545,0
|
|
20240510,182800,629503965,3545,3545,3545,3545,0
|
|
20240510,182700,629503965,3545,3545,3545,3545,0
|
|
20240510,182600,629503965,3545,3545,3545,3545,0
|
|
20240510,182500,629503965,3545,3545,3545,3545,0
|
|
20240510,182400,629503965,3545,3545,3545,3545,0
|
|
20240510,182300,629503965,3545,3545,3545,3545,0
|
|
20240510,182200,629503965,3545,3545,3545,3545,0
|
|
20240510,182100,629503965,3545,3545,3545,3545,0
|
|
20240510,182000,629503965,3545,3545,3545,3545,0
|
|
20240510,181900,629503965,3545,3545,3545,3545,0
|
|
20240510,181800,629503965,3545,3545,3545,3545,0
|
|
20240510,181700,629503965,3545,3545,3545,3545,0
|
|
20240510,181600,629503965,3545,3545,3545,3545,0
|
|
20240510,181500,629503965,3545,3545,3545,3545,0
|
|
20240510,181400,629503965,3545,3545,3545,3545,0
|
|
20240510,181300,629503965,3545,3545,3545,3545,0
|
|
20240510,181200,629503965,3545,3545,3545,3545,0
|
|
20240510,181100,629503965,3545,3545,3545,3545,2251
|
|
20240510,181000,629503965,3545,3545,3545,3545,0
|
|
20240510,180900,629503965,3545,3545,3545,3545,0
|
|
20240510,180800,629503965,3545,3545,3545,3545,0
|
|
20240510,180700,629503965,3545,3545,3545,3545,0
|
|
20240510,180600,629503965,3545,3545,3545,3545,0
|
|
20240510,180500,629503965,3545,3545,3545,3545,0
|
|
20240510,180400,629503965,3545,3545,3545,3545,0
|
|
20240510,180300,629503965,3545,3545,3545,3545,0
|
|
20240510,180200,629503965,3545,3545,3545,3545,0
|
|
20240510,180100,629503965,3545,3545,3545,3545,0
|
|
20240510,180000,629503965,3545,3545,3545,3545,0
|
|
20240510,175900,629503965,3545,3545,3545,3545,0
|
|
20240510,175800,629503965,3545,3545,3545,3545,0
|
|
20240510,175700,629503965,3545,3545,3545,3545,0
|
|
20240510,175600,629503965,3545,3545,3545,3545,0
|
|
20240510,175500,629503965,3545,3545,3545,3545,0
|
|
20240510,175400,629503965,3545,3545,3545,3545,0
|
|
20240510,175300,629503965,3545,3545,3545,3545,0
|
|
20240510,175200,629503965,3545,3545,3545,3545,0
|
|
20240510,175100,629503965,3545,3545,3545,3545,0
|
|
20240510,175000,629503965,3545,3545,3545,3545,0
|
|
20240510,174900,629503965,3545,3545,3545,3545,0
|
|
20240510,174800,629503965,3545,3545,3545,3545,0
|
|
20240510,174700,629503965,3545,3545,3545,3545,0
|
|
20240510,174600,629503965,3545,3545,3545,3545,0
|
|
20240510,174500,629503965,3545,3545,3545,3545,0
|
|
20240510,174400,629503965,3545,3545,3545,3545,0
|
|
20240510,174300,629503965,3545,3545,3545,3545,0
|
|
20240510,174200,629503965,3545,3545,3545,3545,0
|
|
20240510,174100,629503965,3545,3545,3545,3545,2251
|
|
20240510,174000,629503965,3545,3545,3545,3545,0
|
|
20240510,173900,629503965,3545,3545,3545,3545,0
|
|
20240510,173800,629503965,3545,3545,3545,3545,0
|
|
20240510,173700,629503965,3545,3545,3545,3545,0
|
|
20240510,173600,629503965,3545,3545,3545,3545,0
|
|
20240510,173500,629503965,3545,3545,3545,3545,0
|
|
20240510,173400,629503965,3545,3545,3545,3545,0
|
|
20240510,173300,629503965,3545,3545,3545,3545,0
|
|
20240510,173200,629503965,3545,3545,3545,3545,0
|
|
20240510,173100,629503965,3545,3545,3545,3545,0
|
|
20240510,173000,629503965,3545,3545,3545,3545,0
|
|
20240510,172900,629503965,3545,3545,3545,3545,0
|
|
20240510,172800,629503965,3545,3545,3545,3545,0
|
|
20240510,172700,629503965,3545,3545,3545,3545,0
|
|
20240510,172600,629503965,3545,3545,3545,3545,0
|
|
20240510,172500,629503965,3545,3545,3545,3545,0
|
|
20240510,172400,629503965,3545,3545,3545,3545,0
|
|
20240510,172300,629503965,3545,3545,3545,3545,0
|
|
20240510,172200,629503965,3545,3545,3545,3545,0
|
|
20240510,172100,629503965,3545,3545,3545,3545,0
|
|
20240510,172000,629503965,3545,3545,3545,3545,0
|
|
20240510,171900,629503965,3545,3545,3545,3545,0
|
|
20240510,171800,629503965,3545,3545,3545,3545,0
|
|
20240510,171700,629503965,3545,3545,3545,3545,0
|
|
20240510,171600,629503965,3545,3545,3545,3545,0
|
|
20240510,171500,629503965,3545,3545,3545,3545,0
|
|
20240510,171400,629503965,3545,3545,3545,3545,0
|
|
20240510,171300,629503965,3545,3545,3545,3545,0
|
|
20240510,171200,629503965,3545,3545,3545,3545,0
|
|
20240510,171100,629503965,3545,3545,3545,3545,2251
|
|
20240510,171000,629503965,3545,3545,3545,3545,0
|
|
20240510,170900,629503965,3545,3545,3545,3545,0
|
|
20240510,170800,629503965,3545,3545,3545,3545,0
|
|
20240510,170700,629503965,3545,3545,3545,3545,0
|
|
20240510,170600,629503965,3545,3545,3545,3545,0
|
|
20240510,170500,629503965,3545,3545,3545,3545,0
|
|
20240510,170400,629503965,3545,3545,3545,3545,0
|
|
20240510,170300,629503965,3545,3545,3545,3545,0
|
|
20240510,170200,629503965,3545,3545,3545,3545,0
|
|
20240510,170100,629503965,3545,3545,3545,3545,0
|
|
20240510,170000,629503965,3545,3545,3545,3545,0
|
|
20240510,165900,629503965,3545,3545,3545,3545,0
|
|
20240510,165800,629503965,3545,3545,3545,3545,0
|
|
20240510,165700,629503965,3545,3545,3545,3545,0
|
|
20240510,165600,629503965,3545,3545,3545,3545,0
|
|
20240510,165500,629503965,3545,3545,3545,3545,0
|
|
20240510,165400,629503965,3545,3545,3545,3545,0
|
|
20240510,165300,629503965,3545,3545,3545,3545,0
|
|
20240510,165200,629503965,3545,3545,3545,3545,0
|
|
20240510,165100,629503965,3545,3545,3545,3545,0
|
|
20240510,165000,629503965,3545,3545,3545,3545,0
|
|
20240510,164900,629503965,3545,3545,3545,3545,0
|
|
20240510,164800,629503965,3545,3545,3545,3545,0
|
|
20240510,164700,629503965,3545,3545,3545,3545,0
|
|
20240510,164600,629503965,3545,3545,3545,3545,0
|
|
20240510,164500,629503965,3545,3545,3545,3545,0
|
|
20240510,164400,629503965,3545,3545,3545,3545,0
|
|
20240510,164300,629503965,3545,3545,3545,3545,0
|
|
20240510,164200,629503965,3545,3545,3545,3545,0
|
|
20240510,164100,629503965,3545,3545,3545,3545,2251
|
|
20240510,164000,629503965,3545,3545,3545,3545,0
|
|
20240510,163900,629503965,3545,3545,3545,3545,0
|
|
20240510,163800,629503965,3545,3545,3545,3545,0
|
|
20240510,163700,629503965,3545,3545,3545,3545,0
|
|
20240510,163600,629503965,3545,3545,3545,3545,0
|
|
20240510,163500,629503965,3545,3545,3545,3545,0
|
|
20240510,163400,629503965,3545,3545,3545,3545,0
|
|
20240510,163300,629503965,3545,3545,3545,3545,0
|
|
20240510,163200,629503965,3545,3545,3545,3545,0
|
|
20240510,163100,629503965,3545,3545,3545,3545,0
|
|
20240510,163000,629503965,3545,3545,3545,3545,0
|
|
20240510,162900,629503965,3545,3545,3545,3545,0
|
|
20240510,162800,629503965,3545,3545,3545,3545,0
|
|
20240510,162700,629503965,3545,3545,3545,3545,0
|
|
20240510,162600,629503965,3545,3545,3545,3545,0
|
|
20240510,162500,629503965,3545,3545,3545,3545,0
|
|
20240510,162400,629503965,3545,3545,3545,3545,0
|
|
20240510,162300,629503965,3545,3545,3545,3545,0
|
|
20240510,162200,629503965,3545,3545,3545,3545,0
|
|
20240510,162100,629503965,3545,3545,3545,3545,0
|
|
20240510,162000,629503965,3545,3545,3545,3545,0
|
|
20240510,161900,629503965,3545,3545,3545,3545,0
|
|
20240510,161800,629503965,3545,3545,3545,3545,0
|
|
20240510,161700,629503965,3545,3545,3545,3545,0
|
|
20240510,161600,629503965,3545,3545,3545,3545,0
|
|
20240510,161500,629503965,3545,3545,3545,3545,0
|
|
20240510,161400,629503965,3545,3545,3545,3545,0
|
|
20240510,161300,629503965,3545,3545,3545,3545,0
|
|
20240510,161200,629503965,3545,3545,3545,3545,0
|
|
20240510,161100,629503965,3545,3545,3545,3545,2251
|
|
20240510,161000,629503965,3545,3545,3545,3545,0
|
|
20240510,160900,629503965,3545,3545,3545,3545,0
|
|
20240510,160800,629503965,3545,3545,3545,3545,0
|
|
20240510,160700,629503965,3545,3545,3545,3545,0
|
|
20240510,160600,629503965,3545,3545,3545,3545,0
|
|
20240510,160500,629503965,3545,3545,3545,3545,0
|
|
20240510,160400,629503965,3545,3545,3545,3545,0
|
|
20240510,160300,629503965,3545,3545,3545,3545,0
|
|
20240510,160200,629503965,3545,3545,3545,3545,0
|
|
20240510,160100,629503965,3545,3545,3545,3545,0
|
|
20240510,160000,629503965,3545,3545,3545,3545,0
|
|
20240510,155900,629503965,3545,3545,3545,3545,0
|
|
20240510,155800,629503965,3545,3545,3545,3545,0
|
|
20240510,155700,629503965,3545,3545,3545,3545,0
|
|
20240510,155600,629503965,3545,3545,3545,3545,0
|
|
20240510,155500,629503965,3545,3545,3545,3545,0
|
|
20240510,155400,629503965,3545,3545,3545,3545,0
|
|
20240510,155300,629503965,3545,3545,3545,3545,0
|
|
20240510,155200,629503965,3545,3545,3545,3545,0
|
|
20240510,155100,629503965,3545,3545,3545,3545,0
|
|
20240510,155000,629503965,3545,3545,3545,3545,0
|
|
20240510,154900,629503965,3545,3545,3545,3545,0
|
|
20240510,154800,629503965,3545,3545,3545,3545,0
|
|
20240510,154700,629503965,3545,3545,3545,3545,0
|
|
20240510,154600,629503965,3545,3545,3545,3545,0
|
|
20240510,154500,629503965,3545,3545,3545,3545,0
|
|
20240510,154400,629503965,3545,3545,3545,3545,0
|
|
20240510,154300,629503965,3545,3545,3545,3545,0
|
|
20240510,154200,629503965,3545,3545,3545,3545,0
|
|
20240510,154100,629503965,3545,3545,3545,3545,2251
|
|
20240510,154000,629503965,3545,3545,3545,3545,0
|
|
20240510,153900,629503965,3545,3545,3545,3545,0
|
|
20240510,153800,629503965,3545,3545,3545,3545,0
|
|
20240510,153700,629503965,3545,3545,3545,3545,0
|
|
20240510,153600,629503965,3545,3545,3545,3545,0
|
|
20240510,153500,629503965,3545,3545,3545,3545,0
|
|
20240510,153400,629503965,3545,3545,3545,3545,0
|
|
20240510,153300,629503965,3545,3545,3545,3545,0
|
|
20240510,153200,629503965,3545,3545,3545,3545,0
|
|
20240510,153100,629503965,3545,3545,3545,3545,0
|
|
20240510,153000,629503965,3545,3545,3545,3545,2251
|
|
20240510,152900,621524170,3560,3560,3560,3560,0
|
|
20240510,152800,621524170,3560,3560,3560,3560,0
|
|
20240510,152700,621524170,3560,3560,3560,3560,0
|
|
20240510,152600,621524170,3560,3560,3560,3560,0
|
|
20240510,152500,621524170,3560,3560,3560,3560,0
|
|
20240510,152400,621524170,3560,3560,3560,3560,0
|
|
20240510,152300,621524170,3560,3560,3560,3560,0
|
|
20240510,152200,621524170,3560,3560,3560,3560,0
|
|
20240510,152100,621524170,3560,3560,3560,3560,0
|
|
20240510,152000,621524170,3560,3560,3560,3560,0
|
|
20240510,151900,621524170,3560,3550,3560,3545,118
|
|
20240510,151800,621105825,3560,3545,3560,3545,895
|
|
20240510,151700,617932815,3545,3550,3560,3545,2643
|
|
20240510,151600,608550295,3560,3560,3560,3560,0
|
|
20240510,151500,608550295,3560,3550,3560,3550,259
|
|
20240510,151400,607630725,3560,3560,3560,3560,0
|
|
20240510,151300,607630725,3560,3560,3560,3560,1
|
|
20240510,151200,607627165,3560,3560,3560,3560,4
|
|
20240510,151100,607612925,3560,3555,3560,3555,102
|
|
20240510,151000,607250305,3555,3560,3560,3555,310
|
|
20240510,150900,606146755,3560,3550,3560,3550,1522
|
|
20240510,150800,600743635,3555,3560,3560,3550,305
|
|
20240510,150700,599659345,3560,3555,3560,3555,202
|
|
20240510,150600,598941225,3560,3560,3560,3560,0
|
|
20240510,150500,598941225,3560,3560,3560,3560,0
|
|
20240510,150400,598941225,3560,3555,3560,3555,102
|
|
20240510,150300,598578605,3555,3555,3555,3555,200
|
|
20240510,150200,597867605,3550,3550,3550,3550,0
|
|
20240510,150100,597867605,3550,3550,3550,3550,0
|
|
20240510,150000,597867605,3550,3550,3550,3550,0
|
|
20240510,145900,597867605,3550,3550,3550,3550,70
|
|
20240510,145800,597619105,3550,3550,3550,3550,10
|
|
20240510,145700,597583605,3550,3550,3550,3550,200
|
|
20240510,145600,596873605,3550,3550,3550,3550,75
|
|
20240510,145500,596607355,3550,3550,3550,3550,240
|
|
20240510,145400,595755355,3550,3555,3555,3550,2269
|
|
20240510,145300,587697185,3560,3555,3560,3555,1089
|
|
20240510,145200,583825775,3545,3540,3545,3540,367
|
|
20240510,145100,582525260,3545,3540,3545,3540,308
|
|
20240510,145000,581433405,3545,3555,3555,3545,12333
|
|
20240510,144900,537665705,3555,3560,3560,3555,728
|
|
20240510,144800,535077165,3555,3555,3555,3555,0
|
|
20240510,144700,535077165,3555,3560,3560,3555,526
|
|
20240510,144600,533205735,3560,3560,3560,3560,200
|
|
20240510,144500,532493735,3560,3560,3560,3560,302
|
|
20240510,144400,531418615,3560,3565,3565,3560,2800
|
|
20240510,144300,521449730,3565,3565,3565,3565,0
|
|
20240510,144200,521449730,3565,3565,3565,3565,0
|
|
20240510,144100,521449730,3565,3565,3565,3565,0
|
|
20240510,144000,521449730,3565,3565,3565,3565,0
|
|
20240510,143900,521449730,3565,3565,3565,3565,14
|
|
20240510,143800,521399820,3565,3565,3565,3565,0
|
|
20240510,143700,521399820,3565,3565,3565,3565,1300
|
|
20240510,143600,516765320,3565,3565,3565,3565,0
|
|
20240510,143500,516765320,3565,3565,3565,3565,0
|
|
20240510,143400,516765320,3565,3565,3565,3565,0
|
|
20240510,143300,516765320,3565,3565,3565,3565,500
|
|
20240510,143200,514982820,3575,3575,3575,3575,400
|
|
20240510,143100,513552820,3585,3575,3585,3575,100
|
|
20240510,143000,513195155,3565,3565,3565,3565,200
|
|
20240510,142900,512482155,3575,3575,3575,3575,0
|
|
20240510,142800,512482155,3575,3575,3575,3575,0
|
|
20240510,142700,512482155,3575,3575,3575,3575,90
|
|
20240510,142600,512160405,3580,3580,3580,3580,0
|
|
20240510,142500,512160405,3580,3575,3580,3575,400
|
|
20240510,142400,510728585,3575,3575,3575,3575,9
|
|
20240510,142300,510696410,3575,3565,3575,3565,9
|
|
20240510,142200,510664285,3565,3565,3565,3565,0
|
|
20240510,142100,510664285,3565,3565,3565,3565,6
|
|
20240510,142000,510642895,3565,3565,3565,3565,0
|
|
20240510,141900,510642895,3565,3565,3565,3565,0
|
|
20240510,141800,510642895,3565,3565,3565,3565,25
|
|
20240510,141700,510553770,3560,3560,3560,3560,0
|
|
20240510,141600,510553770,3560,3560,3560,3560,0
|
|
20240510,141500,510553770,3560,3560,3560,3560,0
|
|
20240510,141400,510553770,3560,3560,3560,3560,0
|
|
20240510,141300,510553770,3560,3560,3560,3560,0
|
|
20240510,141200,510553770,3560,3565,3565,3560,28
|
|
20240510,141100,510454050,3565,3565,3565,3565,0
|
|
20240510,141000,510454050,3565,3565,3565,3565,35
|
|
20240510,140900,510329275,3565,3565,3565,3565,0
|
|
20240510,140800,510329275,3565,3565,3565,3565,20
|
|
20240510,140700,510257975,3565,3565,3565,3565,0
|
|
20240510,140600,510257975,3565,3565,3565,3565,0
|
|
20240510,140500,510257975,3565,3565,3565,3565,0
|
|
20240510,140400,510257975,3565,3565,3565,3565,0
|
|
20240510,140300,510257975,3565,3565,3565,3565,0
|
|
20240510,140200,510257975,3565,3565,3565,3565,136
|
|
20240510,140100,509773135,3575,3575,3575,3575,0
|
|
20240510,140000,509773135,3575,3575,3575,3575,1
|
|
20240510,135900,509769560,3575,3575,3575,3575,0
|
|
20240510,135800,509769560,3575,3575,3575,3575,0
|
|
20240510,135700,509769560,3575,3575,3575,3575,0
|
|
20240510,135600,509769560,3575,3575,3575,3575,11
|
|
20240510,135500,509730235,3575,3575,3575,3565,147
|
|
20240510,135400,509206070,3570,3570,3570,3570,1
|
|
20240510,135300,509202500,3575,3575,3575,3575,0
|
|
20240510,135200,509202500,3575,3575,3575,3575,0
|
|
20240510,135100,509202500,3575,3575,3575,3575,0
|
|
20240510,135000,509202500,3575,3575,3575,3575,1
|
|
20240510,134900,509198925,3575,3575,3575,3575,0
|
|
20240510,134800,509198925,3575,3575,3575,3575,0
|
|
20240510,134700,509198925,3575,3575,3575,3575,0
|
|
20240510,134600,509198925,3575,3575,3575,3575,1
|
|
20240510,134500,509195350,3575,3575,3575,3575,0
|
|
20240510,134400,509195350,3575,3570,3575,3570,2
|
|
20240510,134300,509188205,3580,3575,3580,3575,4
|
|
20240510,134200,509173895,3565,3580,3580,3560,3056
|
|
20240510,134100,498287460,3580,3580,3580,3580,0
|
|
20240510,134000,498287460,3580,3580,3580,3580,0
|
|
20240510,133900,498287460,3580,3580,3580,3580,0
|
|
20240510,133800,498287460,3580,3580,3580,3580,48
|
|
20240510,133700,498115620,3580,3580,3580,3580,19
|
|
20240510,133600,498047600,3570,3570,3570,3570,10
|
|
20240510,133500,498011900,3580,3580,3580,3580,0
|
|
20240510,133400,498011900,3580,3580,3580,3580,100
|
|
20240510,133300,497653900,3580,3580,3580,3580,0
|
|
20240510,133200,497653900,3580,3570,3580,3570,70
|
|
20240510,133100,497403990,3580,3580,3580,3580,0
|
|
20240510,133000,497403990,3580,3580,3580,3580,4
|
|
20240510,132900,497389670,3580,3575,3580,3575,50
|
|
20240510,132800,497210910,3575,3575,3575,3575,10
|
|
20240510,132700,497175160,3575,3570,3575,3570,703
|
|
20240510,132600,494662950,3575,3575,3575,3575,0
|
|
20240510,132500,494662950,3575,3575,3575,3575,0
|
|
20240510,132400,494662950,3575,3575,3575,3575,0
|
|
20240510,132300,494662950,3575,3575,3575,3575,34
|
|
20240510,132200,494541400,3575,3575,3575,3575,0
|
|
20240510,132100,494541400,3575,3575,3575,3575,0
|
|
20240510,132000,494541400,3575,3575,3575,3575,208
|
|
20240510,131900,493797800,3575,3575,3575,3575,0
|
|
20240510,131800,493797800,3575,3575,3575,3575,0
|
|
20240510,131700,493797800,3575,3575,3575,3575,204
|
|
20240510,131600,493068500,3575,3575,3575,3575,0
|
|
20240510,131500,493068500,3575,3575,3575,3575,0
|
|
20240510,131400,493068500,3575,3575,3575,3575,1
|
|
20240510,131300,493064925,3575,3575,3575,3575,0
|
|
20240510,131200,493064925,3575,3575,3575,3575,195
|
|
20240510,131100,492367800,3580,3575,3580,3575,120
|
|
20240510,131000,491938725,3575,3570,3575,3570,2
|
|
20240510,130900,491931580,3565,3565,3565,3565,0
|
|
20240510,130800,491931580,3565,3565,3565,3565,0
|
|
20240510,130700,491931580,3565,3565,3565,3565,0
|
|
20240510,130600,491931580,3565,3570,3570,3565,590
|
|
20240510,130500,489827980,3570,3570,3570,3570,0
|
|
20240510,130400,489827980,3570,3570,3570,3570,0
|
|
20240510,130300,489827980,3570,3570,3570,3570,0
|
|
20240510,130200,489827980,3570,3570,3570,3570,0
|
|
20240510,130100,489827980,3570,3570,3570,3570,2
|
|
20240510,130000,489820840,3570,3570,3570,3570,0
|
|
20240510,125900,489820840,3570,3570,3570,3570,0
|
|
20240510,125800,489820840,3570,3570,3570,3570,50
|
|
20240510,125700,489642340,3570,3570,3570,3570,0
|
|
20240510,125600,489642340,3570,3570,3570,3570,15
|
|
20240510,125500,489588790,3570,3570,3570,3570,0
|
|
20240510,125400,489588790,3570,3570,3570,3570,0
|
|
20240510,125300,489588790,3570,3570,3570,3570,0
|
|
20240510,125200,489588790,3570,3570,3570,3570,0
|
|
20240510,125100,489588790,3570,3575,3575,3570,202
|
|
20240510,125000,488866645,3570,3570,3570,3570,200
|
|
20240510,124900,488152645,3560,3565,3565,3560,106
|
|
20240510,124800,487774785,3565,3565,3565,3565,379
|
|
20240510,124700,486423650,3565,3565,3565,3565,230
|
|
20240510,124600,485603700,3570,3570,3570,3570,8
|
|
20240510,124500,485575140,3570,3570,3570,3570,0
|
|
20240510,124400,485575140,3570,3570,3570,3570,0
|
|
20240510,124300,485575140,3570,3570,3570,3570,0
|
|
20240510,124200,485575140,3570,3570,3570,3570,0
|
|
20240510,124100,485575140,3570,3570,3570,3570,0
|
|
20240510,124000,485575140,3570,3570,3570,3570,1
|
|
20240510,123900,485571570,3565,3565,3565,3565,230
|
|
20240510,123800,484751620,3565,3570,3570,3565,211
|
|
20240510,123700,483999385,3570,3570,3570,3570,0
|
|
20240510,123600,483999385,3570,3570,3570,3570,0
|
|
20240510,123500,483999385,3570,3570,3570,3570,16
|
|
20240510,123400,483942265,3570,3570,3570,3570,0
|
|
20240510,123300,483942265,3570,3570,3570,3570,0
|
|
20240510,123200,483942265,3570,3570,3570,3570,2
|
|
20240510,123100,483935125,3570,3570,3570,3570,0
|
|
20240510,123000,483935125,3570,3570,3570,3570,1
|
|
20240510,122900,483931555,3570,3570,3570,3570,50
|
|
20240510,122800,483753055,3570,3570,3570,3570,5
|
|
20240510,122700,483735205,3570,3570,3570,3570,0
|
|
20240510,122600,483735205,3570,3570,3570,3570,0
|
|
20240510,122500,483735205,3570,3570,3570,3570,0
|
|
20240510,122400,483735205,3570,3570,3570,3570,95
|
|
20240510,122300,483396055,3570,3570,3570,3570,0
|
|
20240510,122200,483396055,3570,3570,3570,3570,2
|
|
20240510,122100,483388915,3560,3560,3560,3560,0
|
|
20240510,122000,483388915,3560,3560,3560,3560,0
|
|
20240510,121900,483388915,3560,3560,3560,3560,0
|
|
20240510,121800,483388915,3560,3560,3560,3560,0
|
|
20240510,121700,483388915,3560,3560,3560,3560,0
|
|
20240510,121600,483388915,3560,3560,3560,3560,0
|
|
20240510,121500,483388915,3560,3560,3560,3560,0
|
|
20240510,121400,483388915,3560,3560,3560,3560,0
|
|
20240510,121300,483388915,3560,3560,3560,3560,0
|
|
20240510,121200,483388915,3560,3565,3565,3560,3263
|
|
20240510,121100,471760135,3570,3570,3570,3570,0
|
|
20240510,121000,471760135,3570,3570,3570,3570,0
|
|
20240510,120900,471760135,3570,3570,3570,3570,0
|
|
20240510,120800,471760135,3570,3570,3570,3570,0
|
|
20240510,120700,471760135,3570,3570,3570,3570,0
|
|
20240510,120600,471760135,3570,3570,3570,3570,0
|
|
20240510,120500,471760135,3570,3570,3570,3570,0
|
|
20240510,120400,471760135,3570,3570,3570,3570,0
|
|
20240510,120300,471760135,3570,3570,3570,3570,0
|
|
20240510,120200,471760135,3570,3570,3570,3570,0
|
|
20240510,120100,471760135,3570,3570,3570,3570,100
|
|
20240510,120000,471403135,3570,3570,3570,3570,0
|
|
20240510,115900,471403135,3570,3570,3570,3570,1
|
|
20240510,115800,471399565,3560,3560,3560,3560,0
|
|
20240510,115700,471399565,3560,3560,3560,3560,0
|
|
20240510,115600,471399565,3560,3560,3560,3560,0
|
|
20240510,115500,471399565,3560,3560,3560,3560,0
|
|
20240510,115400,471399565,3560,3560,3560,3560,0
|
|
20240510,115300,471399565,3560,3560,3560,3560,0
|
|
20240510,115200,471399565,3560,3560,3560,3560,0
|
|
20240510,115100,471399565,3560,3560,3560,3560,0
|
|
20240510,115000,471399565,3560,3560,3560,3560,501
|
|
20240510,114900,469616005,3560,3560,3560,3560,0
|
|
20240510,114800,469616005,3560,3560,3560,3560,0
|
|
20240510,114700,469616005,3560,3560,3560,3560,0
|
|
20240510,114600,469616005,3560,3560,3560,3560,400
|
|
20240510,114500,468192005,3560,3560,3560,3560,119
|
|
20240510,114400,467768365,3570,3570,3570,3570,0
|
|
20240510,114300,467768365,3570,3570,3570,3570,0
|
|
20240510,114200,467768365,3570,3570,3570,3570,0
|
|
20240510,114100,467768365,3570,3570,3570,3570,0
|
|
20240510,114000,467768365,3570,3565,3570,3560,1489
|
|
20240510,113900,462462515,3570,3570,3570,3570,4
|
|
20240510,113800,462448235,3565,3565,3565,3565,0
|
|
20240510,113700,462448235,3565,3565,3565,3565,500
|
|
20240510,113600,460665735,3565,3565,3565,3565,0
|
|
20240510,113500,460665735,3565,3565,3565,3565,0
|
|
20240510,113400,460665735,3565,3565,3565,3565,10
|
|
20240510,113300,460630085,3565,3565,3565,3565,0
|
|
20240510,113200,460630085,3565,3565,3565,3565,0
|
|
20240510,113100,460630085,3565,3565,3565,3565,0
|
|
20240510,113000,460630085,3565,3565,3565,3565,0
|
|
20240510,112900,460630085,3565,3565,3565,3560,60
|
|
20240510,112800,460416215,3560,3565,3565,3555,72
|
|
20240510,112700,460160215,3555,3555,3555,3555,0
|
|
20240510,112600,460160215,3555,3555,3555,3555,446
|
|
20240510,112500,458574685,3565,3565,3565,3565,200
|
|
20240510,112400,457861685,3565,3565,3565,3565,380
|
|
20240510,112300,456506985,3565,3565,3565,3565,0
|
|
20240510,112200,456506985,3565,3565,3565,3565,0
|
|
20240510,112100,456506985,3565,3555,3565,3555,473
|
|
20240510,112000,454825450,3560,3565,3565,3560,624
|
|
20240510,111900,452604005,3560,3560,3560,3560,396
|
|
20240510,111800,451194245,3565,3565,3565,3565,0
|
|
20240510,111700,451194245,3565,3565,3565,3565,0
|
|
20240510,111600,451194245,3565,3565,3565,3565,110
|
|
20240510,111500,450802095,3565,3565,3565,3565,0
|
|
20240510,111400,450802095,3565,3565,3565,3565,0
|
|
20240510,111300,450802095,3565,3565,3565,3565,0
|
|
20240510,111200,450802095,3565,3565,3565,3565,0
|
|
20240510,111100,450802095,3565,3565,3565,3565,1
|
|
20240510,111000,450798530,3565,3565,3565,3560,1011
|
|
20240510,110900,447194320,3560,3560,3560,3560,0
|
|
20240510,110800,447194320,3560,3560,3560,3560,2
|
|
20240510,110700,447187200,3555,3555,3555,3555,400
|
|
20240510,110600,445765200,3565,3565,3565,3565,1000
|
|
20240510,110500,442200200,3565,3565,3565,3565,32
|
|
20240510,110400,442086120,3565,3565,3565,3565,28
|
|
20240510,110300,441986300,3565,3565,3565,3565,1000
|
|
20240510,110200,438421300,3555,3555,3555,3555,0
|
|
20240510,110100,438421300,3555,3555,3555,3555,0
|
|
20240510,110000,438421300,3555,3555,3555,3555,0
|
|
20240510,105900,438421300,3555,3555,3555,3555,4
|
|
20240510,105800,438407080,3555,3560,3560,3555,1620
|
|
20240510,105700,432647970,3555,3555,3555,3555,0
|
|
20240510,105600,432647970,3555,3555,3555,3555,0
|
|
20240510,105500,432647970,3555,3555,3555,3555,0
|
|
20240510,105400,432647970,3555,3565,3565,3555,420
|
|
20240510,105300,431153870,3565,3565,3565,3565,0
|
|
20240510,105200,431153870,3565,3565,3565,3565,0
|
|
20240510,105100,431153870,3565,3565,3565,3565,0
|
|
20240510,105000,431153870,3565,3565,3565,3565,0
|
|
20240510,104900,431153870,3565,3565,3565,3565,0
|
|
20240510,104800,431153870,3565,3555,3565,3555,261
|
|
20240510,104700,430225995,3565,3565,3565,3565,2
|
|
20240510,104600,430218865,3560,3560,3565,3560,231
|
|
20240510,104500,429395505,3565,3565,3565,3565,380
|
|
20240510,104400,428040805,3565,3565,3565,3565,100
|
|
20240510,104300,427684305,3555,3555,3555,3555,100
|
|
20240510,104200,427328805,3570,3565,3570,3565,10
|
|
20240510,104100,427293150,3550,3560,3565,3550,1102
|
|
20240510,104000,423367915,3560,3560,3560,3560,100
|
|
20240510,103900,423011915,3560,3560,3560,3560,0
|
|
20240510,103800,423011915,3560,3560,3560,3560,1
|
|
20240510,103700,423008355,3555,3555,3555,3555,2
|
|
20240510,103600,423001245,3565,3560,3565,3550,339
|
|
20240510,103500,421794765,3565,3565,3565,3565,0
|
|
20240510,103400,421794765,3565,3560,3565,3560,14
|
|
20240510,103300,421744915,3560,3555,3560,3555,500
|
|
20240510,103200,419964965,3560,3560,3560,3560,1
|
|
20240510,103100,419961405,3545,3545,3545,3545,100
|
|
20240510,103000,419606905,3560,3555,3560,3545,1682
|
|
20240510,102900,413636065,3550,3560,3560,3550,10611
|
|
20240510,102800,375923920,3560,3565,3565,3560,8760
|
|
20240510,102700,344726340,3575,3575,3575,3575,0
|
|
20240510,102600,344726340,3575,3565,3575,3565,1802
|
|
20240510,102500,338302190,3565,3565,3565,3565,629
|
|
20240510,102400,336059805,3570,3570,3570,3570,1
|
|
20240510,102300,336056235,3570,3570,3570,3570,1
|
|
20240510,102200,336052665,3570,3570,3570,3570,0
|
|
20240510,102100,336052665,3570,3570,3570,3570,210
|
|
20240510,102000,335302965,3580,3570,3580,3570,52
|
|
20240510,101900,335117305,3570,3570,3580,3565,662
|
|
20240510,101800,332754140,3585,3585,3585,3585,0
|
|
20240510,101700,332754140,3585,3585,3585,3585,0
|
|
20240510,101600,332754140,3585,3580,3585,3570,686
|
|
20240510,101500,330305085,3585,3585,3585,3585,0
|
|
20240510,101400,330305085,3585,3585,3585,3585,166
|
|
20240510,101300,329709975,3580,3580,3580,3580,38
|
|
20240510,101200,329573935,3580,3580,3580,3580,104
|
|
20240510,101100,329201615,3580,3580,3580,3580,100
|
|
20240510,101000,328843615,3570,3570,3570,3570,284
|
|
20240510,100900,327829735,3570,3570,3570,3570,0
|
|
20240510,100800,327829735,3570,3570,3570,3570,220
|
|
20240510,100700,327044335,3580,3580,3580,3580,0
|
|
20240510,100600,327044335,3580,3580,3580,3580,0
|
|
20240510,100500,327044335,3580,3580,3580,3580,0
|
|
20240510,100400,327044335,3580,3575,3580,3565,427
|
|
20240510,100300,325519435,3575,3570,3575,3570,196
|
|
20240510,100200,324819705,3570,3570,3570,3570,100
|
|
20240510,100100,324462705,3570,3570,3570,3570,1786
|
|
20240510,100000,318086685,3575,3575,3575,3575,1
|
|
20240510,095900,318083110,3575,3575,3575,3575,815
|
|
20240510,095800,315169485,3580,3575,3580,3575,195
|
|
20240510,095700,314472335,3575,3575,3575,3575,5
|
|
20240510,095600,314454460,3575,3575,3575,3575,1
|
|
20240510,095500,314450885,3570,3570,3570,3570,428
|
|
20240510,095400,312922925,3570,3570,3570,3570,0
|
|
20240510,095300,312922925,3570,3580,3580,3570,2966
|
|
20240510,095200,302334290,3570,3570,3570,3570,0
|
|
20240510,095100,302334290,3570,3570,3570,3570,0
|
|
20240510,095000,302334290,3570,3570,3570,3570,100
|
|
20240510,094900,301977290,3570,3575,3575,3570,2998
|
|
20240510,094800,291273430,3575,3570,3575,3570,1324
|
|
20240510,094700,286543245,3570,3570,3570,3570,0
|
|
20240510,094600,286543245,3570,3575,3575,3570,2077
|
|
20240510,094500,279127970,3575,3575,3575,3575,3
|
|
20240510,094400,279117245,3575,3580,3580,3575,4519
|
|
20240510,094300,262960810,3580,3580,3580,3580,1
|
|
20240510,094200,262957230,3580,3580,3580,3580,12
|
|
20240510,094100,262914270,3580,3580,3580,3580,100
|
|
20240510,094000,262556270,3580,3580,3580,3580,111
|
|
20240510,093900,262158890,3580,3580,3580,3580,0
|
|
20240510,093800,262158890,3580,3580,3580,3580,10
|
|
20240510,093700,262123090,3580,3580,3580,3580,78
|
|
20240510,093600,261843850,3580,3580,3580,3580,0
|
|
20240510,093500,261843850,3580,3580,3580,3580,3
|
|
20240510,093400,261833110,3580,3585,3585,3580,3117
|
|
20240510,093300,250671390,3585,3585,3585,3585,350
|
|
20240510,093200,249416640,3595,3595,3595,3595,0
|
|
20240510,093100,249416640,3595,3585,3595,3585,675
|
|
20240510,093000,246996615,3585,3590,3590,3585,2483
|
|
20240510,092900,238089860,3590,3585,3590,3585,201
|
|
20240510,092800,237369270,3585,3585,3585,3585,0
|
|
20240510,092700,237369270,3585,3585,3585,3585,462
|
|
20240510,092600,235713000,3590,3590,3590,3590,796
|
|
20240510,092500,232855360,3590,3590,3590,3590,100
|
|
20240510,092400,232496360,3590,3590,3590,3590,50
|
|
20240510,092300,232316860,3590,3590,3590,3590,1501
|
|
20240510,092200,226928270,3590,3590,3590,3590,132
|
|
20240510,092100,226454390,3590,3585,3590,3585,3
|
|
20240510,092000,226443630,3585,3585,3585,3580,75
|
|
20240510,091900,226174780,3585,3575,3585,3575,20594
|
|
20240510,091800,152445850,3575,3590,3590,3575,12408
|
|
20240510,091700,108031055,3595,3595,3595,3595,680
|
|
20240510,091600,105586455,3590,3575,3590,3575,14380
|
|
20240510,091500,54107275,3570,3585,3585,3570,6852
|
|
20240510,091400,29565560,3590,3595,3595,3590,2003
|
|
20240510,091300,22371300,3595,3605,3605,3595,1069
|
|
20240510,091200,18524425,3605,3605,3605,3605,25
|
|
20240510,091100,18434300,3605,3605,3605,3605,50
|
|
20240510,091000,18254050,3615,3615,3615,3615,0
|
|
20240510,090900,18254050,3615,3610,3615,3610,202
|
|
20240510,090800,17523830,3615,3615,3615,3615,0
|
|
20240510,090700,17523830,3615,3615,3615,3610,52
|
|
20240510,090600,17335950,3585,3585,3585,3585,0
|
|
20240510,090500,17335950,3585,3585,3585,3585,0
|
|
20240510,090400,17335950,3585,3585,3585,3585,2
|
|
20240510,090300,17328780,3580,3590,3590,3580,780
|
|
20240510,090200,14535285,3585,3615,3615,3585,3177
|
|
20240510,090100,3114285,3620,3620,3620,3620,2
|
|
20240510,090000,3107045,3625,3630,3630,3625,856
|