624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,192100,180871980,3265,3265,3265,3265,434
|
|
20240510,192000,180871980,3265,3265,3265,3265,0
|
|
20240510,191900,180871980,3265,3265,3265,3265,0
|
|
20240510,191800,180871980,3265,3265,3265,3265,0
|
|
20240510,191700,180871980,3265,3265,3265,3265,0
|
|
20240510,191600,180871980,3265,3265,3265,3265,0
|
|
20240510,191500,180871980,3265,3265,3265,3265,0
|
|
20240510,191400,180871980,3265,3265,3265,3265,0
|
|
20240510,191300,180871980,3265,3265,3265,3265,0
|
|
20240510,191200,180871980,3265,3265,3265,3265,0
|
|
20240510,191100,180871980,3265,3265,3265,3265,0
|
|
20240510,191000,180871980,3265,3265,3265,3265,0
|
|
20240510,190900,180871980,3265,3265,3265,3265,0
|
|
20240510,190800,180871980,3265,3265,3265,3265,0
|
|
20240510,190700,180871980,3265,3265,3265,3265,0
|
|
20240510,190600,180871980,3265,3265,3265,3265,0
|
|
20240510,190500,180871980,3265,3265,3265,3265,0
|
|
20240510,190400,180871980,3265,3265,3265,3265,0
|
|
20240510,190300,180871980,3265,3265,3265,3265,0
|
|
20240510,190200,180871980,3265,3265,3265,3265,0
|
|
20240510,190100,180871980,3265,3265,3265,3265,0
|
|
20240510,190000,180871980,3265,3265,3265,3265,0
|
|
20240510,185900,180871980,3265,3265,3265,3265,0
|
|
20240510,185800,180871980,3265,3265,3265,3265,0
|
|
20240510,185700,180871980,3265,3265,3265,3265,0
|
|
20240510,185600,180871980,3265,3265,3265,3265,0
|
|
20240510,185500,180871980,3265,3265,3265,3265,0
|
|
20240510,185400,180871980,3265,3265,3265,3265,0
|
|
20240510,185300,180871980,3265,3265,3265,3265,0
|
|
20240510,185200,180871980,3265,3265,3265,3265,0
|
|
20240510,185100,180871980,3265,3265,3265,3265,434
|
|
20240510,185000,180871980,3265,3265,3265,3265,0
|
|
20240510,184900,180871980,3265,3265,3265,3265,0
|
|
20240510,184800,180871980,3265,3265,3265,3265,0
|
|
20240510,184700,180871980,3265,3265,3265,3265,0
|
|
20240510,184600,180871980,3265,3265,3265,3265,0
|
|
20240510,184500,180871980,3265,3265,3265,3265,0
|
|
20240510,184400,180871980,3265,3265,3265,3265,0
|
|
20240510,184300,180871980,3265,3265,3265,3265,0
|
|
20240510,184200,180871980,3265,3265,3265,3265,0
|
|
20240510,184100,180871980,3265,3265,3265,3265,0
|
|
20240510,184000,180871980,3265,3265,3265,3265,0
|
|
20240510,183900,180871980,3265,3265,3265,3265,0
|
|
20240510,183800,180871980,3265,3265,3265,3265,0
|
|
20240510,183700,180871980,3265,3265,3265,3265,0
|
|
20240510,183600,180871980,3265,3265,3265,3265,0
|
|
20240510,183500,180871980,3265,3265,3265,3265,0
|
|
20240510,183400,180871980,3265,3265,3265,3265,0
|
|
20240510,183300,180871980,3265,3265,3265,3265,0
|
|
20240510,183200,180871980,3265,3265,3265,3265,0
|
|
20240510,183100,180871980,3265,3265,3265,3265,0
|
|
20240510,183000,180871980,3265,3265,3265,3265,0
|
|
20240510,182900,180871980,3265,3265,3265,3265,0
|
|
20240510,182800,180871980,3265,3265,3265,3265,0
|
|
20240510,182700,180871980,3265,3265,3265,3265,0
|
|
20240510,182600,180871980,3265,3265,3265,3265,0
|
|
20240510,182500,180871980,3265,3265,3265,3265,0
|
|
20240510,182400,180871980,3265,3265,3265,3265,0
|
|
20240510,182300,180871980,3265,3265,3265,3265,0
|
|
20240510,182200,180871980,3265,3265,3265,3265,0
|
|
20240510,182100,180871980,3265,3265,3265,3265,434
|
|
20240510,182000,180871980,3265,3265,3265,3265,0
|
|
20240510,181900,180871980,3265,3265,3265,3265,0
|
|
20240510,181800,180871980,3265,3265,3265,3265,0
|
|
20240510,181700,180871980,3265,3265,3265,3265,0
|
|
20240510,181600,180871980,3265,3265,3265,3265,0
|
|
20240510,181500,180871980,3265,3265,3265,3265,0
|
|
20240510,181400,180871980,3265,3265,3265,3265,0
|
|
20240510,181300,180871980,3265,3265,3265,3265,0
|
|
20240510,181200,180871980,3265,3265,3265,3265,0
|
|
20240510,181100,180871980,3265,3265,3265,3265,0
|
|
20240510,181000,180871980,3265,3265,3265,3265,0
|
|
20240510,180900,180871980,3265,3265,3265,3265,0
|
|
20240510,180800,180871980,3265,3265,3265,3265,0
|
|
20240510,180700,180871980,3265,3265,3265,3265,0
|
|
20240510,180600,180871980,3265,3265,3265,3265,0
|
|
20240510,180500,180871980,3265,3265,3265,3265,0
|
|
20240510,180400,180871980,3265,3265,3265,3265,0
|
|
20240510,180300,180871980,3265,3265,3265,3265,0
|
|
20240510,180200,180871980,3265,3265,3265,3265,0
|
|
20240510,180100,180871980,3265,3265,3265,3265,0
|
|
20240510,180000,180871980,3265,3265,3265,3265,0
|
|
20240510,175900,180871980,3265,3265,3265,3265,0
|
|
20240510,175800,180871980,3265,3265,3265,3265,0
|
|
20240510,175700,180871980,3265,3265,3265,3265,0
|
|
20240510,175600,180871980,3265,3265,3265,3265,0
|
|
20240510,175500,180871980,3265,3265,3265,3265,0
|
|
20240510,175400,180871980,3265,3265,3265,3265,0
|
|
20240510,175300,180871980,3265,3265,3265,3265,0
|
|
20240510,175200,180871980,3265,3265,3265,3265,0
|
|
20240510,175100,180871980,3265,3265,3265,3265,434
|
|
20240510,175000,180871980,3265,3265,3265,3265,0
|
|
20240510,174900,180871980,3265,3265,3265,3265,0
|
|
20240510,174800,180871980,3265,3265,3265,3265,0
|
|
20240510,174700,180871980,3265,3265,3265,3265,0
|
|
20240510,174600,180871980,3265,3265,3265,3265,0
|
|
20240510,174500,180871980,3265,3265,3265,3265,0
|
|
20240510,174400,180871980,3265,3265,3265,3265,0
|
|
20240510,174300,180871980,3265,3265,3265,3265,0
|
|
20240510,174200,180871980,3265,3265,3265,3265,0
|
|
20240510,174100,180871980,3265,3265,3265,3265,0
|
|
20240510,174000,180871980,3265,3265,3265,3265,0
|
|
20240510,173900,180871980,3265,3265,3265,3265,0
|
|
20240510,173800,180871980,3265,3265,3265,3265,0
|
|
20240510,173700,180871980,3265,3265,3265,3265,0
|
|
20240510,173600,180871980,3265,3265,3265,3265,0
|
|
20240510,173500,180871980,3265,3265,3265,3265,0
|
|
20240510,173400,180871980,3265,3265,3265,3265,0
|
|
20240510,173300,180871980,3265,3265,3265,3265,0
|
|
20240510,173200,180871980,3265,3265,3265,3265,0
|
|
20240510,173100,180871980,3265,3265,3265,3265,0
|
|
20240510,173000,180871980,3265,3265,3265,3265,0
|
|
20240510,172900,180871980,3265,3265,3265,3265,0
|
|
20240510,172800,180871980,3265,3265,3265,3265,0
|
|
20240510,172700,180871980,3265,3265,3265,3265,0
|
|
20240510,172600,180871980,3265,3265,3265,3265,0
|
|
20240510,172500,180871980,3265,3265,3265,3265,0
|
|
20240510,172400,180871980,3265,3265,3265,3265,0
|
|
20240510,172300,180871980,3265,3265,3265,3265,0
|
|
20240510,172200,180871980,3265,3265,3265,3265,0
|
|
20240510,172100,180871980,3265,3265,3265,3265,434
|
|
20240510,172000,180871980,3265,3265,3265,3265,0
|
|
20240510,171900,180871980,3265,3265,3265,3265,0
|
|
20240510,171800,180871980,3265,3265,3265,3265,0
|
|
20240510,171700,180871980,3265,3265,3265,3265,0
|
|
20240510,171600,180871980,3265,3265,3265,3265,0
|
|
20240510,171500,180871980,3265,3265,3265,3265,0
|
|
20240510,171400,180871980,3265,3265,3265,3265,0
|
|
20240510,171300,180871980,3265,3265,3265,3265,0
|
|
20240510,171200,180871980,3265,3265,3265,3265,0
|
|
20240510,171100,180871980,3265,3265,3265,3265,0
|
|
20240510,171000,180871980,3265,3265,3265,3265,0
|
|
20240510,170900,180871980,3265,3265,3265,3265,0
|
|
20240510,170800,180871980,3265,3265,3265,3265,0
|
|
20240510,170700,180871980,3265,3265,3265,3265,0
|
|
20240510,170600,180871980,3265,3265,3265,3265,0
|
|
20240510,170500,180871980,3265,3265,3265,3265,0
|
|
20240510,170400,180871980,3265,3265,3265,3265,0
|
|
20240510,170300,180871980,3265,3265,3265,3265,0
|
|
20240510,170200,180871980,3265,3265,3265,3265,0
|
|
20240510,170100,180871980,3265,3265,3265,3265,0
|
|
20240510,170000,180871980,3265,3265,3265,3265,0
|
|
20240510,165900,180871980,3265,3265,3265,3265,0
|
|
20240510,165800,180871980,3265,3265,3265,3265,0
|
|
20240510,165700,180871980,3265,3265,3265,3265,0
|
|
20240510,165600,180871980,3265,3265,3265,3265,0
|
|
20240510,165500,180871980,3265,3265,3265,3265,0
|
|
20240510,165400,180871980,3265,3265,3265,3265,0
|
|
20240510,165300,180871980,3265,3265,3265,3265,0
|
|
20240510,165200,180871980,3265,3265,3265,3265,0
|
|
20240510,165100,180871980,3265,3265,3265,3265,434
|
|
20240510,165000,180871980,3265,3265,3265,3265,0
|
|
20240510,164900,180871980,3265,3265,3265,3265,0
|
|
20240510,164800,180871980,3265,3265,3265,3265,0
|
|
20240510,164700,180871980,3265,3265,3265,3265,0
|
|
20240510,164600,180871980,3265,3265,3265,3265,0
|
|
20240510,164500,180871980,3265,3265,3265,3265,0
|
|
20240510,164400,180871980,3265,3265,3265,3265,0
|
|
20240510,164300,180871980,3265,3265,3265,3265,0
|
|
20240510,164200,180871980,3265,3265,3265,3265,0
|
|
20240510,164100,180871980,3265,3265,3265,3265,0
|
|
20240510,164000,180871980,3265,3265,3265,3265,0
|
|
20240510,163900,180871980,3265,3265,3265,3265,0
|
|
20240510,163800,180871980,3265,3265,3265,3265,0
|
|
20240510,163700,180871980,3265,3265,3265,3265,0
|
|
20240510,163600,180871980,3265,3265,3265,3265,0
|
|
20240510,163500,180871980,3265,3265,3265,3265,0
|
|
20240510,163400,180871980,3265,3265,3265,3265,0
|
|
20240510,163300,180871980,3265,3265,3265,3265,0
|
|
20240510,163200,180871980,3265,3265,3265,3265,0
|
|
20240510,163100,180871980,3265,3265,3265,3265,0
|
|
20240510,163000,180871980,3265,3265,3265,3265,0
|
|
20240510,162900,180871980,3265,3265,3265,3265,0
|
|
20240510,162800,180871980,3265,3265,3265,3265,0
|
|
20240510,162700,180871980,3265,3265,3265,3265,0
|
|
20240510,162600,180871980,3265,3265,3265,3265,0
|
|
20240510,162500,180871980,3265,3265,3265,3265,0
|
|
20240510,162400,180871980,3265,3265,3265,3265,0
|
|
20240510,162300,180871980,3265,3265,3265,3265,0
|
|
20240510,162200,180871980,3265,3265,3265,3265,0
|
|
20240510,162100,180871980,3265,3265,3265,3265,434
|
|
20240510,162000,180871980,3265,3265,3265,3265,0
|
|
20240510,161900,180871980,3265,3265,3265,3265,0
|
|
20240510,161800,180871980,3265,3265,3265,3265,0
|
|
20240510,161700,180871980,3265,3265,3265,3265,0
|
|
20240510,161600,180871980,3265,3265,3265,3265,0
|
|
20240510,161500,180871980,3265,3265,3265,3265,0
|
|
20240510,161400,180871980,3265,3265,3265,3265,0
|
|
20240510,161300,180871980,3265,3265,3265,3265,0
|
|
20240510,161200,180871980,3265,3265,3265,3265,0
|
|
20240510,161100,180871980,3265,3265,3265,3265,0
|
|
20240510,161000,180871980,3265,3265,3265,3265,0
|
|
20240510,160900,180871980,3265,3265,3265,3265,0
|
|
20240510,160800,180871980,3265,3265,3265,3265,0
|
|
20240510,160700,180871980,3265,3265,3265,3265,0
|
|
20240510,160600,180871980,3265,3265,3265,3265,0
|
|
20240510,160500,180871980,3265,3265,3265,3265,0
|
|
20240510,160400,180871980,3265,3265,3265,3265,0
|
|
20240510,160300,180871980,3265,3265,3265,3265,0
|
|
20240510,160200,180871980,3265,3265,3265,3265,0
|
|
20240510,160100,180871980,3265,3265,3265,3265,0
|
|
20240510,160000,180871980,3265,3265,3265,3265,0
|
|
20240510,155900,180871980,3265,3265,3265,3265,0
|
|
20240510,155800,180871980,3265,3265,3265,3265,0
|
|
20240510,155700,180871980,3265,3265,3265,3265,0
|
|
20240510,155600,180871980,3265,3265,3265,3265,0
|
|
20240510,155500,180871980,3265,3265,3265,3265,0
|
|
20240510,155400,180871980,3265,3265,3265,3265,0
|
|
20240510,155300,180871980,3265,3265,3265,3265,0
|
|
20240510,155200,180871980,3265,3265,3265,3265,0
|
|
20240510,155100,180871980,3265,3265,3265,3265,434
|
|
20240510,155000,180871980,3265,3265,3265,3265,0
|
|
20240510,154900,180871980,3265,3265,3265,3265,0
|
|
20240510,154800,180871980,3265,3265,3265,3265,0
|
|
20240510,154700,180871980,3265,3265,3265,3265,0
|
|
20240510,154600,180871980,3265,3265,3265,3265,0
|
|
20240510,154500,180871980,3265,3265,3265,3265,0
|
|
20240510,154400,180871980,3265,3265,3265,3265,0
|
|
20240510,154300,180871980,3265,3265,3265,3265,0
|
|
20240510,154200,180871980,3265,3265,3265,3265,0
|
|
20240510,154100,180871980,3265,3265,3265,3265,0
|
|
20240510,154000,180871980,3265,3265,3265,3265,0
|
|
20240510,153900,180871980,3265,3265,3265,3265,0
|
|
20240510,153800,180871980,3265,3265,3265,3265,0
|
|
20240510,153700,180871980,3265,3265,3265,3265,0
|
|
20240510,153600,180871980,3265,3265,3265,3265,0
|
|
20240510,153500,180871980,3265,3265,3265,3265,0
|
|
20240510,153400,180871980,3265,3265,3265,3265,0
|
|
20240510,153300,180871980,3265,3265,3265,3265,0
|
|
20240510,153200,180871980,3265,3265,3265,3265,0
|
|
20240510,153100,180871980,3265,3265,3265,3265,0
|
|
20240510,153000,180871980,3265,3265,3265,3265,434
|
|
20240510,152900,179454970,3265,3265,3265,3265,0
|
|
20240510,152800,179454970,3265,3265,3265,3265,0
|
|
20240510,152700,179454970,3265,3265,3265,3265,0
|
|
20240510,152600,179454970,3265,3265,3265,3265,0
|
|
20240510,152500,179454970,3265,3265,3265,3265,0
|
|
20240510,152400,179454970,3265,3265,3265,3265,0
|
|
20240510,152300,179454970,3265,3265,3265,3265,0
|
|
20240510,152200,179454970,3265,3265,3265,3265,0
|
|
20240510,152100,179454970,3265,3265,3265,3265,0
|
|
20240510,152000,179454970,3265,3265,3265,3265,0
|
|
20240510,151900,179454970,3265,3265,3265,3265,1
|
|
20240510,151800,179451705,3260,3265,3265,3260,1764
|
|
20240510,151700,173693565,3260,3260,3260,3260,56
|
|
20240510,151600,173511005,3260,3260,3260,3260,100
|
|
20240510,151500,173185005,3260,3260,3260,3260,0
|
|
20240510,151400,173185005,3260,3260,3260,3260,0
|
|
20240510,151300,173185005,3260,3260,3260,3260,0
|
|
20240510,151200,173185005,3260,3260,3260,3260,0
|
|
20240510,151100,173185005,3260,3260,3260,3260,10
|
|
20240510,151000,173152405,3260,3260,3260,3260,1000
|
|
20240510,150900,169892405,3260,3260,3260,3260,0
|
|
20240510,150800,169892405,3260,3260,3260,3260,0
|
|
20240510,150700,169892405,3260,3260,3260,3260,38
|
|
20240510,150600,169768525,3260,3260,3260,3260,0
|
|
20240510,150500,169768525,3260,3260,3260,3260,531
|
|
20240510,150400,168037465,3265,3265,3265,3265,36
|
|
20240510,150300,167919925,3265,3265,3265,3265,1300
|
|
20240510,150200,163675425,3260,3260,3260,3260,628
|
|
20240510,150100,161628145,3260,3265,3265,3260,873
|
|
20240510,150000,158781190,3270,3270,3270,3270,0
|
|
20240510,145900,158781190,3270,3270,3270,3270,0
|
|
20240510,145800,158781190,3270,3270,3270,3270,0
|
|
20240510,145700,158781190,3270,3270,3270,3270,1
|
|
20240510,145600,158777920,3280,3280,3280,3280,0
|
|
20240510,145500,158777920,3280,3280,3280,3280,0
|
|
20240510,145400,158777920,3280,3280,3280,3280,0
|
|
20240510,145300,158777920,3280,3280,3280,3280,0
|
|
20240510,145200,158777920,3280,3280,3280,3280,0
|
|
20240510,145100,158777920,3280,3280,3280,3280,0
|
|
20240510,145000,158777920,3280,3275,3280,3275,3187
|
|
20240510,144900,148340490,3280,3270,3280,3270,51
|
|
20240510,144800,148173285,3270,3270,3270,3270,0
|
|
20240510,144700,148173285,3270,3270,3270,3270,0
|
|
20240510,144600,148173285,3270,3270,3270,3270,0
|
|
20240510,144500,148173285,3270,3270,3270,3270,0
|
|
20240510,144400,148173285,3270,3270,3270,3270,0
|
|
20240510,144300,148173285,3270,3270,3270,3270,1
|
|
20240510,144200,148170015,3270,3270,3270,3270,0
|
|
20240510,144100,148170015,3270,3270,3270,3270,200
|
|
20240510,144000,147516015,3265,3265,3265,3265,0
|
|
20240510,143900,147516015,3265,3265,3265,3265,0
|
|
20240510,143800,147516015,3265,3265,3265,3265,0
|
|
20240510,143700,147516015,3265,3265,3265,3265,0
|
|
20240510,143600,147516015,3265,3265,3265,3265,10
|
|
20240510,143500,147483365,3265,3265,3265,3265,0
|
|
20240510,143400,147483365,3265,3265,3265,3265,0
|
|
20240510,143300,147483365,3265,3265,3265,3265,0
|
|
20240510,143200,147483365,3265,3265,3265,3265,0
|
|
20240510,143100,147483365,3265,3265,3265,3265,0
|
|
20240510,143000,147483365,3265,3265,3265,3265,0
|
|
20240510,142900,147483365,3265,3265,3265,3265,127
|
|
20240510,142800,147068710,3265,3265,3265,3265,0
|
|
20240510,142700,147068710,3265,3265,3265,3265,0
|
|
20240510,142600,147068710,3265,3265,3265,3265,0
|
|
20240510,142500,147068710,3265,3265,3265,3265,0
|
|
20240510,142400,147068710,3265,3265,3265,3265,0
|
|
20240510,142300,147068710,3265,3265,3265,3265,0
|
|
20240510,142200,147068710,3265,3265,3265,3265,18
|
|
20240510,142100,147009940,3270,3250,3270,3250,429
|
|
20240510,142000,145615475,3255,3265,3270,3255,546
|
|
20240510,141900,143837755,3270,3270,3270,3270,0
|
|
20240510,141800,143837755,3270,3270,3270,3270,0
|
|
20240510,141700,143837755,3270,3270,3270,3270,0
|
|
20240510,141600,143837755,3270,3265,3270,3265,408
|
|
20240510,141500,142505630,3260,3260,3260,3260,0
|
|
20240510,141400,142505630,3260,3260,3260,3260,88
|
|
20240510,141300,142218750,3270,3260,3270,3260,413
|
|
20240510,141200,140872360,3250,3250,3250,3250,0
|
|
20240510,141100,140872360,3250,3250,3250,3250,0
|
|
20240510,141000,140872360,3250,3250,3250,3250,0
|
|
20240510,140900,140872360,3250,3250,3250,3250,0
|
|
20240510,140800,140872360,3250,3255,3255,3250,154
|
|
20240510,140700,140371755,3255,3255,3255,3255,10
|
|
20240510,140600,140339205,3255,3255,3255,3255,0
|
|
20240510,140500,140339205,3255,3255,3255,3255,10
|
|
20240510,140400,140306655,3255,3255,3255,3255,0
|
|
20240510,140300,140306655,3255,3255,3255,3255,0
|
|
20240510,140200,140306655,3255,3255,3255,3255,0
|
|
20240510,140100,140306655,3255,3255,3255,3255,0
|
|
20240510,140000,140306655,3255,3255,3255,3255,0
|
|
20240510,135900,140306655,3255,3255,3255,3255,0
|
|
20240510,135800,140306655,3255,3255,3255,3255,70
|
|
20240510,135700,140078805,3260,3260,3260,3260,0
|
|
20240510,135600,140078805,3260,3260,3260,3260,1
|
|
20240510,135500,140075545,3260,3260,3260,3260,0
|
|
20240510,135400,140075545,3260,3260,3260,3260,500
|
|
20240510,135300,138445545,3260,3260,3260,3260,100
|
|
20240510,135200,138119545,3260,3260,3260,3260,30
|
|
20240510,135100,138021745,3260,3255,3260,3255,18
|
|
20240510,135000,137963110,3250,3250,3250,3250,0
|
|
20240510,134900,137963110,3250,3250,3250,3250,0
|
|
20240510,134800,137963110,3250,3250,3250,3250,0
|
|
20240510,134700,137963110,3250,3250,3250,3250,7
|
|
20240510,134600,137940360,3245,3245,3245,3245,0
|
|
20240510,134500,137940360,3245,3245,3245,3245,0
|
|
20240510,134400,137940360,3245,3245,3245,3245,0
|
|
20240510,134300,137940360,3245,3245,3245,3245,0
|
|
20240510,134200,137940360,3245,3245,3245,3245,0
|
|
20240510,134100,137940360,3245,3245,3245,3245,0
|
|
20240510,134000,137940360,3245,3245,3245,3245,0
|
|
20240510,133900,137940360,3245,3245,3245,3245,0
|
|
20240510,133800,137940360,3245,3245,3245,3245,0
|
|
20240510,133700,137940360,3245,3245,3245,3245,0
|
|
20240510,133600,137940360,3245,3245,3245,3245,0
|
|
20240510,133500,137940360,3245,3245,3245,3245,0
|
|
20240510,133400,137940360,3245,3245,3245,3245,0
|
|
20240510,133300,137940360,3245,3245,3245,3245,807
|
|
20240510,133200,135321645,3250,3250,3250,3250,503
|
|
20240510,133100,133686895,3245,3245,3245,3245,0
|
|
20240510,133000,133686895,3245,3245,3245,3245,0
|
|
20240510,132900,133686895,3245,3250,3250,3245,1350
|
|
20240510,132800,129305800,3260,3260,3260,3260,0
|
|
20240510,132700,129305800,3260,3260,3260,3260,0
|
|
20240510,132600,129305800,3260,3260,3260,3260,0
|
|
20240510,132500,129305800,3260,3260,3260,3260,0
|
|
20240510,132400,129305800,3260,3260,3260,3260,0
|
|
20240510,132300,129305800,3260,3260,3260,3260,0
|
|
20240510,132200,129305800,3260,3260,3260,3260,0
|
|
20240510,132100,129305800,3260,3260,3260,3260,0
|
|
20240510,132000,129305800,3260,3260,3260,3260,0
|
|
20240510,131900,129305800,3260,3260,3260,3260,4
|
|
20240510,131800,129292760,3250,3255,3255,3250,600
|
|
20240510,131700,127341915,3260,3260,3260,3260,10
|
|
20240510,131600,127309315,3260,3260,3260,3260,3
|
|
20240510,131500,127299535,3260,3260,3260,3260,0
|
|
20240510,131400,127299535,3260,3260,3260,3260,0
|
|
20240510,131300,127299535,3260,3260,3260,3260,0
|
|
20240510,131200,127299535,3260,3260,3260,3260,2
|
|
20240510,131100,127293015,3255,3255,3255,3255,0
|
|
20240510,131000,127293015,3255,3255,3255,3255,0
|
|
20240510,130900,127293015,3255,3255,3255,3255,0
|
|
20240510,130800,127293015,3255,3255,3255,3255,57
|
|
20240510,130700,127107480,3250,3250,3250,3250,0
|
|
20240510,130600,127107480,3250,3250,3250,3250,0
|
|
20240510,130500,127107480,3250,3250,3250,3250,1
|
|
20240510,130400,127104230,3255,3255,3255,3255,1
|
|
20240510,130300,127100975,3255,3255,3255,3255,1
|
|
20240510,130200,127097720,3255,3255,3255,3255,0
|
|
20240510,130100,127097720,3255,3255,3255,3255,300
|
|
20240510,130000,126121220,3255,3255,3255,3255,3
|
|
20240510,125900,126111455,3255,3255,3255,3255,7
|
|
20240510,125800,126088670,3255,3255,3255,3255,0
|
|
20240510,125700,126088670,3255,3255,3255,3255,0
|
|
20240510,125600,126088670,3255,3255,3255,3255,0
|
|
20240510,125500,126088670,3255,3255,3255,3255,0
|
|
20240510,125400,126088670,3255,3255,3255,3255,0
|
|
20240510,125300,126088670,3255,3255,3255,3255,100
|
|
20240510,125200,125763170,3255,3255,3255,3255,0
|
|
20240510,125100,125763170,3255,3255,3255,3255,3
|
|
20240510,125000,125753405,3255,3255,3255,3255,0
|
|
20240510,124900,125753405,3255,3255,3255,3255,2
|
|
20240510,124800,125746895,3255,3255,3255,3255,63
|
|
20240510,124700,125541830,3255,3255,3255,3255,0
|
|
20240510,124600,125541830,3255,3255,3255,3255,0
|
|
20240510,124500,125541830,3255,3255,3255,3255,241
|
|
20240510,124400,124757375,3255,3255,3255,3255,10
|
|
20240510,124300,124724825,3255,3255,3255,3255,0
|
|
20240510,124200,124724825,3255,3255,3255,3255,0
|
|
20240510,124100,124724825,3255,3255,3255,3255,2
|
|
20240510,124000,124718315,3255,3255,3255,3255,10
|
|
20240510,123900,124685765,3255,3255,3255,3255,0
|
|
20240510,123800,124685765,3255,3255,3255,3255,0
|
|
20240510,123700,124685765,3255,3255,3255,3255,0
|
|
20240510,123600,124685765,3255,3255,3255,3255,52
|
|
20240510,123500,124516505,3255,3255,3255,3255,0
|
|
20240510,123400,124516505,3255,3255,3255,3255,0
|
|
20240510,123300,124516505,3255,3255,3255,3255,101
|
|
20240510,123200,124187750,3250,3250,3250,3250,0
|
|
20240510,123100,124187750,3250,3250,3250,3250,300
|
|
20240510,123000,123212750,3260,3260,3260,3260,0
|
|
20240510,122900,123212750,3260,3260,3260,3260,1
|
|
20240510,122800,123209490,3250,3250,3250,3250,0
|
|
20240510,122700,123209490,3250,3250,3250,3250,100
|
|
20240510,122600,122884490,3250,3250,3250,3250,0
|
|
20240510,122500,122884490,3250,3250,3250,3250,34
|
|
20240510,122400,122773990,3250,3250,3250,3250,0
|
|
20240510,122300,122773990,3250,3250,3250,3250,206
|
|
20240510,122200,122104490,3245,3245,3245,3245,0
|
|
20240510,122100,122104490,3245,3250,3250,3245,52
|
|
20240510,122000,121935700,3245,3245,3245,3245,0
|
|
20240510,121900,121935700,3245,3245,3245,3245,0
|
|
20240510,121800,121935700,3245,3245,3245,3245,0
|
|
20240510,121700,121935700,3245,3245,3245,3245,0
|
|
20240510,121600,121935700,3245,3245,3245,3245,0
|
|
20240510,121500,121935700,3245,3245,3245,3245,0
|
|
20240510,121400,121935700,3245,3260,3260,3245,231
|
|
20240510,121300,121186090,3245,3245,3245,3245,831
|
|
20240510,121200,118489495,3245,3245,3245,3245,0
|
|
20240510,121100,118489495,3245,3245,3245,3245,0
|
|
20240510,121000,118489495,3245,3245,3245,3245,0
|
|
20240510,120900,118489495,3245,3245,3245,3245,0
|
|
20240510,120800,118489495,3245,3245,3245,3245,0
|
|
20240510,120700,118489495,3245,3245,3245,3245,0
|
|
20240510,120600,118489495,3245,3245,3245,3245,0
|
|
20240510,120500,118489495,3245,3245,3245,3245,0
|
|
20240510,120400,118489495,3245,3245,3245,3245,70
|
|
20240510,120300,118262345,3245,3245,3245,3245,612
|
|
20240510,120200,116276405,3250,3250,3250,3250,0
|
|
20240510,120100,116276405,3250,3250,3250,3250,0
|
|
20240510,120000,116276405,3250,3250,3250,3250,0
|
|
20240510,115900,116276405,3250,3250,3250,3250,0
|
|
20240510,115800,116276405,3250,3250,3250,3250,0
|
|
20240510,115700,116276405,3250,3250,3250,3250,0
|
|
20240510,115600,116276405,3250,3250,3250,3250,0
|
|
20240510,115500,116276405,3250,3250,3250,3250,16
|
|
20240510,115400,116224405,3250,3250,3250,3250,484
|
|
20240510,115300,114651405,3245,3245,3245,3245,0
|
|
20240510,115200,114651405,3245,3245,3245,3245,0
|
|
20240510,115100,114651405,3245,3245,3245,3245,0
|
|
20240510,115000,114651405,3245,3245,3245,3245,0
|
|
20240510,114900,114651405,3245,3245,3245,3245,0
|
|
20240510,114800,114651405,3245,3245,3245,3245,0
|
|
20240510,114700,114651405,3245,3245,3245,3245,0
|
|
20240510,114600,114651405,3245,3245,3245,3245,0
|
|
20240510,114500,114651405,3245,3245,3245,3245,0
|
|
20240510,114400,114651405,3245,3245,3245,3245,10
|
|
20240510,114300,114618955,3245,3245,3245,3245,40
|
|
20240510,114200,114489155,3245,3245,3245,3245,50
|
|
20240510,114100,114326905,3245,3245,3245,3245,0
|
|
20240510,114000,114326905,3245,3245,3245,3245,10
|
|
20240510,113900,114294455,3245,3245,3245,3245,820
|
|
20240510,113800,111633555,3250,3250,3250,3250,0
|
|
20240510,113700,111633555,3250,3250,3250,3250,58
|
|
20240510,113600,111445055,3250,3250,3250,3250,31
|
|
20240510,113500,111344305,3250,3250,3250,3250,0
|
|
20240510,113400,111344305,3250,3250,3250,3250,0
|
|
20240510,113300,111344305,3250,3250,3250,3250,0
|
|
20240510,113200,111344305,3250,3250,3250,3250,5
|
|
20240510,113100,111328055,3250,3250,3250,3250,17
|
|
20240510,113000,111272805,3245,3245,3245,3245,0
|
|
20240510,112900,111272805,3245,3245,3245,3245,0
|
|
20240510,112800,111272805,3245,3245,3245,3245,0
|
|
20240510,112700,111272805,3245,3245,3245,3245,0
|
|
20240510,112600,111272805,3245,3245,3245,3245,0
|
|
20240510,112500,111272805,3245,3245,3245,3245,0
|
|
20240510,112400,111272805,3245,3245,3245,3245,30
|
|
20240510,112300,111175455,3245,3245,3245,3245,0
|
|
20240510,112200,111175455,3245,3245,3245,3245,0
|
|
20240510,112100,111175455,3245,3245,3245,3245,35
|
|
20240510,112000,111061880,3245,3250,3250,3245,355
|
|
20240510,111900,109908305,3250,3250,3250,3250,10
|
|
20240510,111800,109875805,3250,3250,3250,3250,0
|
|
20240510,111700,109875805,3250,3250,3250,3250,0
|
|
20240510,111600,109875805,3250,3250,3250,3250,307
|
|
20240510,111500,108878055,3250,3245,3250,3245,14
|
|
20240510,111400,108832605,3245,3250,3250,3245,26
|
|
20240510,111300,108748230,3245,3245,3245,3245,0
|
|
20240510,111200,108748230,3245,3245,3245,3245,0
|
|
20240510,111100,108748230,3245,3245,3245,3245,0
|
|
20240510,111000,108748230,3245,3245,3245,3245,1072
|
|
20240510,110900,105269590,3245,3245,3245,3245,0
|
|
20240510,110800,105269590,3245,3245,3245,3245,20
|
|
20240510,110700,105204690,3245,3245,3245,3245,0
|
|
20240510,110600,105204690,3245,3245,3245,3245,50
|
|
20240510,110500,105042440,3250,3250,3250,3250,0
|
|
20240510,110400,105042440,3250,3250,3250,3250,0
|
|
20240510,110300,105042440,3250,3250,3250,3250,1
|
|
20240510,110200,105039190,3250,3250,3250,3250,50
|
|
20240510,110100,104876690,3245,3245,3245,3245,0
|
|
20240510,110000,104876690,3245,3245,3245,3245,0
|
|
20240510,105900,104876690,3245,3245,3245,3245,0
|
|
20240510,105800,104876690,3245,3245,3245,3245,30
|
|
20240510,105700,104779340,3245,3245,3245,3245,370
|
|
20240510,105600,103578690,3245,3245,3245,3245,30
|
|
20240510,105500,103481340,3245,3245,3245,3245,45
|
|
20240510,105400,103335315,3250,3250,3250,3250,0
|
|
20240510,105300,103335315,3250,3250,3250,3250,0
|
|
20240510,105200,103335315,3250,3250,3250,3250,0
|
|
20240510,105100,103335315,3250,3250,3250,3250,1
|
|
20240510,105000,103332065,3250,3240,3250,3240,674
|
|
20240510,104900,101144615,3240,3240,3240,3240,0
|
|
20240510,104800,101144615,3240,3240,3240,3240,27
|
|
20240510,104700,101057135,3245,3245,3245,3245,0
|
|
20240510,104600,101057135,3245,3245,3245,3245,0
|
|
20240510,104500,101057135,3245,3245,3245,3245,0
|
|
20240510,104400,101057135,3245,3250,3250,3245,2324
|
|
20240510,104300,93515680,3250,3250,3250,3250,0
|
|
20240510,104200,93515680,3250,3250,3250,3250,15
|
|
20240510,104100,93466930,3250,3250,3250,3250,0
|
|
20240510,104000,93466930,3250,3250,3250,3250,0
|
|
20240510,103900,93466930,3250,3250,3250,3250,113
|
|
20240510,103800,93099680,3250,3250,3250,3250,0
|
|
20240510,103700,93099680,3250,3245,3250,3245,1010
|
|
20240510,103600,89822180,3250,3250,3250,3250,0
|
|
20240510,103500,89822180,3250,3250,3250,3250,0
|
|
20240510,103400,89822180,3250,3250,3250,3250,0
|
|
20240510,103300,89822180,3250,3250,3250,3250,520
|
|
20240510,103200,88132180,3250,3250,3250,3250,0
|
|
20240510,103100,88132180,3250,3250,3250,3250,0
|
|
20240510,103000,88132180,3250,3250,3250,3250,1005
|
|
20240510,102900,84865930,3250,3250,3250,3250,1
|
|
20240510,102800,84862680,3250,3250,3250,3250,0
|
|
20240510,102700,84862680,3250,3250,3250,3250,18
|
|
20240510,102600,84804180,3250,3250,3250,3250,0
|
|
20240510,102500,84804180,3250,3250,3250,3250,0
|
|
20240510,102400,84804180,3250,3250,3250,3250,0
|
|
20240510,102300,84804180,3250,3250,3250,3250,0
|
|
20240510,102200,84804180,3250,3250,3250,3250,0
|
|
20240510,102100,84804180,3250,3250,3250,3250,2
|
|
20240510,102000,84797680,3250,3250,3250,3250,0
|
|
20240510,101900,84797680,3250,3250,3250,3250,0
|
|
20240510,101800,84797680,3250,3250,3250,3250,29
|
|
20240510,101700,84703430,3250,3250,3250,3250,1
|
|
20240510,101600,84700180,3250,3250,3250,3250,1
|
|
20240510,101500,84696930,3250,3250,3250,3250,0
|
|
20240510,101400,84696930,3250,3250,3250,3245,610
|
|
20240510,101300,82714435,3250,3250,3250,3250,1421
|
|
20240510,101200,78096185,3250,3250,3250,3250,0
|
|
20240510,101100,78096185,3250,3250,3250,3250,296
|
|
20240510,101000,77134185,3250,3250,3250,3250,10
|
|
20240510,100900,77101685,3250,3250,3250,3250,260
|
|
20240510,100800,76256685,3250,3250,3250,3250,15
|
|
20240510,100700,76207935,3250,3250,3250,3250,720
|
|
20240510,100600,73867935,3250,3250,3250,3250,3443
|
|
20240510,100500,62678185,3250,3250,3260,3250,3384
|
|
20240510,100400,51679575,3255,3255,3255,3255,3993
|
|
20240510,100300,38682360,3255,3260,3260,3255,93
|
|
20240510,100200,38379640,3260,3260,3260,3260,5
|
|
20240510,100100,38363340,3255,3260,3260,3255,20
|
|
20240510,100000,38298215,3255,3260,3260,3255,16
|
|
20240510,095900,38246105,3260,3260,3260,3260,5
|
|
20240510,095800,38229805,3260,3260,3260,3260,4
|
|
20240510,095700,38216765,3260,3260,3260,3260,10
|
|
20240510,095600,38184165,3260,3260,3260,3260,0
|
|
20240510,095500,38184165,3260,3260,3260,3260,0
|
|
20240510,095400,38184165,3260,3260,3260,3260,0
|
|
20240510,095300,38184165,3260,3260,3260,3260,0
|
|
20240510,095200,38184165,3260,3260,3260,3260,185
|
|
20240510,095100,37581065,3255,3255,3255,3255,0
|
|
20240510,095000,37581065,3255,3255,3255,3255,0
|
|
20240510,094900,37581065,3255,3255,3255,3255,1500
|
|
20240510,094800,32698565,3260,3260,3260,3260,1
|
|
20240510,094700,32695305,3260,3260,3260,3260,233
|
|
20240510,094600,31935725,3260,3260,3260,3260,0
|
|
20240510,094500,31935725,3260,3260,3260,3260,0
|
|
20240510,094400,31935725,3260,3260,3260,3260,69
|
|
20240510,094300,31710785,3265,3265,3265,3265,37
|
|
20240510,094200,31589980,3260,3260,3260,3260,1
|
|
20240510,094100,31586720,3270,3270,3270,3270,0
|
|
20240510,094000,31586720,3270,3270,3270,3270,0
|
|
20240510,093900,31586720,3270,3270,3270,3270,4
|
|
20240510,093800,31573640,3260,3260,3260,3260,200
|
|
20240510,093700,30921640,3260,3260,3260,3260,22
|
|
20240510,093600,30849920,3275,3275,3275,3275,0
|
|
20240510,093500,30849920,3275,3275,3275,3275,1
|
|
20240510,093400,30846645,3270,3270,3270,3270,0
|
|
20240510,093300,30846645,3270,3270,3270,3270,769
|
|
20240510,093200,28332015,3270,3270,3270,3270,0
|
|
20240510,093100,28332015,3270,3270,3270,3270,0
|
|
20240510,093000,28332015,3270,3270,3270,3270,0
|
|
20240510,092900,28332015,3270,3265,3270,3260,1749
|
|
20240510,092800,22622080,3280,3275,3285,3275,51
|
|
20240510,092700,22454570,3285,3275,3285,3275,92
|
|
20240510,092600,22152370,3285,3285,3285,3275,32
|
|
20240510,092500,22047260,3275,3275,3290,3275,380
|
|
20240510,092400,20802220,3265,3265,3265,3265,0
|
|
20240510,092300,20802220,3265,3265,3265,3265,0
|
|
20240510,092200,20802220,3265,3265,3265,3265,0
|
|
20240510,092100,20802220,3265,3265,3265,3265,0
|
|
20240510,092000,20802220,3265,3265,3265,3265,0
|
|
20240510,091900,20802220,3265,3265,3265,3265,36
|
|
20240510,091800,20684680,3265,3260,3265,3260,530
|
|
20240510,091700,18954280,3260,3260,3260,3260,3
|
|
20240510,091600,18944500,3265,3265,3265,3265,1
|
|
20240510,091500,18941235,3260,3260,3260,3260,250
|
|
20240510,091400,18126235,3260,3260,3260,3260,0
|
|
20240510,091300,18126235,3260,3260,3260,3260,0
|
|
20240510,091200,18126235,3260,3260,3260,3260,0
|
|
20240510,091100,18126235,3260,3270,3270,3260,110
|
|
20240510,091000,17766635,3270,3260,3270,3255,1030
|
|
20240510,090900,14413485,3260,3270,3270,3260,101
|
|
20240510,090800,14083775,3270,3275,3275,3270,59
|
|
20240510,090700,13890840,3275,3275,3275,3275,8
|
|
20240510,090600,13864640,3280,3275,3280,3275,72
|
|
20240510,090500,13628535,3275,3285,3285,3275,44
|
|
20240510,090400,13484135,3275,3280,3280,3275,23
|
|
20240510,090300,13408710,3285,3285,3285,3285,20
|
|
20240510,090200,13343010,3290,3290,3290,3290,0
|
|
20240510,090100,13343010,3290,3280,3290,3280,217
|
|
20240510,090000,12629585,3280,3265,3280,3260,3769
|