677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201400,538463205,3085,3085,3085,3085,3220
|
|
20240510,201300,538463205,3085,3085,3085,3085,0
|
|
20240510,201200,538463205,3085,3085,3085,3085,0
|
|
20240510,201100,538463205,3085,3085,3085,3085,0
|
|
20240510,201000,538463205,3085,3085,3085,3085,0
|
|
20240510,200900,538463205,3085,3085,3085,3085,0
|
|
20240510,200800,538463205,3085,3085,3085,3085,0
|
|
20240510,200700,538463205,3085,3085,3085,3085,0
|
|
20240510,200600,538463205,3085,3085,3085,3085,0
|
|
20240510,200500,538463205,3085,3085,3085,3085,0
|
|
20240510,200400,538463205,3085,3085,3085,3085,0
|
|
20240510,200300,538463205,3085,3085,3085,3085,0
|
|
20240510,200200,538463205,3085,3085,3085,3085,0
|
|
20240510,200100,538463205,3085,3085,3085,3085,0
|
|
20240510,200000,538463205,3085,3085,3085,3085,0
|
|
20240510,195900,538463205,3085,3085,3085,3085,0
|
|
20240510,195800,538463205,3085,3085,3085,3085,0
|
|
20240510,195700,538463205,3085,3085,3085,3085,0
|
|
20240510,195600,538463205,3085,3085,3085,3085,0
|
|
20240510,195500,538463205,3085,3085,3085,3085,0
|
|
20240510,195400,538463205,3085,3085,3085,3085,0
|
|
20240510,195300,538463205,3085,3085,3085,3085,0
|
|
20240510,195200,538463205,3085,3085,3085,3085,0
|
|
20240510,195100,538463205,3085,3085,3085,3085,0
|
|
20240510,195000,538463205,3085,3085,3085,3085,0
|
|
20240510,194900,538463205,3085,3085,3085,3085,0
|
|
20240510,194800,538463205,3085,3085,3085,3085,0
|
|
20240510,194700,538463205,3085,3085,3085,3085,0
|
|
20240510,194600,538463205,3085,3085,3085,3085,0
|
|
20240510,194500,538463205,3085,3085,3085,3085,0
|
|
20240510,194400,538463205,3085,3085,3085,3085,3220
|
|
20240510,194300,538463205,3085,3085,3085,3085,0
|
|
20240510,194200,538463205,3085,3085,3085,3085,0
|
|
20240510,194100,538463205,3085,3085,3085,3085,0
|
|
20240510,194000,538463205,3085,3085,3085,3085,0
|
|
20240510,193900,538463205,3085,3085,3085,3085,0
|
|
20240510,193800,538463205,3085,3085,3085,3085,0
|
|
20240510,193700,538463205,3085,3085,3085,3085,0
|
|
20240510,193600,538463205,3085,3085,3085,3085,0
|
|
20240510,193500,538463205,3085,3085,3085,3085,0
|
|
20240510,193400,538463205,3085,3085,3085,3085,0
|
|
20240510,193300,538463205,3085,3085,3085,3085,0
|
|
20240510,193200,538463205,3085,3085,3085,3085,0
|
|
20240510,193100,538463205,3085,3085,3085,3085,0
|
|
20240510,193000,538463205,3085,3085,3085,3085,0
|
|
20240510,192900,538463205,3085,3085,3085,3085,0
|
|
20240510,192800,538463205,3085,3085,3085,3085,0
|
|
20240510,192700,538463205,3085,3085,3085,3085,0
|
|
20240510,192600,538463205,3085,3085,3085,3085,0
|
|
20240510,192500,538463205,3085,3085,3085,3085,0
|
|
20240510,192400,538463205,3085,3085,3085,3085,0
|
|
20240510,192300,538463205,3085,3085,3085,3085,0
|
|
20240510,192200,538463205,3085,3085,3085,3085,0
|
|
20240510,192100,538463205,3085,3085,3085,3085,0
|
|
20240510,192000,538463205,3085,3085,3085,3085,0
|
|
20240510,191900,538463205,3085,3085,3085,3085,0
|
|
20240510,191800,538463205,3085,3085,3085,3085,0
|
|
20240510,191700,538463205,3085,3085,3085,3085,0
|
|
20240510,191600,538463205,3085,3085,3085,3085,0
|
|
20240510,191500,538463205,3085,3085,3085,3085,0
|
|
20240510,191400,538463205,3085,3085,3085,3085,3220
|
|
20240510,191300,538463205,3085,3085,3085,3085,0
|
|
20240510,191200,538463205,3085,3085,3085,3085,0
|
|
20240510,191100,538463205,3085,3085,3085,3085,0
|
|
20240510,191000,538463205,3085,3085,3085,3085,0
|
|
20240510,190900,538463205,3085,3085,3085,3085,0
|
|
20240510,190800,538463205,3085,3085,3085,3085,0
|
|
20240510,190700,538463205,3085,3085,3085,3085,0
|
|
20240510,190600,538463205,3085,3085,3085,3085,0
|
|
20240510,190500,538463205,3085,3085,3085,3085,0
|
|
20240510,190400,538463205,3085,3085,3085,3085,0
|
|
20240510,190300,538463205,3085,3085,3085,3085,0
|
|
20240510,190200,538463205,3085,3085,3085,3085,0
|
|
20240510,190100,538463205,3085,3085,3085,3085,0
|
|
20240510,190000,538463205,3085,3085,3085,3085,0
|
|
20240510,185900,538463205,3085,3085,3085,3085,0
|
|
20240510,185800,538463205,3085,3085,3085,3085,0
|
|
20240510,185700,538463205,3085,3085,3085,3085,0
|
|
20240510,185600,538463205,3085,3085,3085,3085,0
|
|
20240510,185500,538463205,3085,3085,3085,3085,0
|
|
20240510,185400,538463205,3085,3085,3085,3085,0
|
|
20240510,185300,538463205,3085,3085,3085,3085,0
|
|
20240510,185200,538463205,3085,3085,3085,3085,0
|
|
20240510,185100,538463205,3085,3085,3085,3085,0
|
|
20240510,185000,538463205,3085,3085,3085,3085,0
|
|
20240510,184900,538463205,3085,3085,3085,3085,0
|
|
20240510,184800,538463205,3085,3085,3085,3085,0
|
|
20240510,184700,538463205,3085,3085,3085,3085,0
|
|
20240510,184600,538463205,3085,3085,3085,3085,0
|
|
20240510,184500,538463205,3085,3085,3085,3085,0
|
|
20240510,184400,538463205,3085,3085,3085,3085,3220
|
|
20240510,184300,538463205,3085,3085,3085,3085,0
|
|
20240510,184200,538463205,3085,3085,3085,3085,0
|
|
20240510,184100,538463205,3085,3085,3085,3085,0
|
|
20240510,184000,538463205,3085,3085,3085,3085,0
|
|
20240510,183900,538463205,3085,3085,3085,3085,0
|
|
20240510,183800,538463205,3085,3085,3085,3085,0
|
|
20240510,183700,538463205,3085,3085,3085,3085,0
|
|
20240510,183600,538463205,3085,3085,3085,3085,0
|
|
20240510,183500,538463205,3085,3085,3085,3085,0
|
|
20240510,183400,538463205,3085,3085,3085,3085,0
|
|
20240510,183300,538463205,3085,3085,3085,3085,0
|
|
20240510,183200,538463205,3085,3085,3085,3085,0
|
|
20240510,183100,538463205,3085,3085,3085,3085,0
|
|
20240510,183000,538463205,3085,3085,3085,3085,0
|
|
20240510,182900,538463205,3085,3085,3085,3085,0
|
|
20240510,182800,538463205,3085,3085,3085,3085,0
|
|
20240510,182700,538463205,3085,3085,3085,3085,0
|
|
20240510,182600,538463205,3085,3085,3085,3085,0
|
|
20240510,182500,538463205,3085,3085,3085,3085,0
|
|
20240510,182400,538463205,3085,3085,3085,3085,0
|
|
20240510,182300,538463205,3085,3085,3085,3085,0
|
|
20240510,182200,538463205,3085,3085,3085,3085,0
|
|
20240510,182100,538463205,3085,3085,3085,3085,0
|
|
20240510,182000,538463205,3085,3085,3085,3085,0
|
|
20240510,181900,538463205,3085,3085,3085,3085,0
|
|
20240510,181800,538463205,3085,3085,3085,3085,0
|
|
20240510,181700,538463205,3085,3085,3085,3085,0
|
|
20240510,181600,538463205,3085,3085,3085,3085,0
|
|
20240510,181500,538463205,3085,3085,3085,3085,0
|
|
20240510,181400,538463205,3085,3085,3085,3085,3220
|
|
20240510,181300,538463205,3085,3085,3085,3085,0
|
|
20240510,181200,538463205,3085,3085,3085,3085,0
|
|
20240510,181100,538463205,3085,3085,3085,3085,0
|
|
20240510,181000,538463205,3085,3085,3085,3085,0
|
|
20240510,180900,538463205,3085,3085,3085,3085,0
|
|
20240510,180800,538463205,3085,3085,3085,3085,0
|
|
20240510,180700,538463205,3085,3085,3085,3085,0
|
|
20240510,180600,538463205,3085,3085,3085,3085,0
|
|
20240510,180500,538463205,3085,3085,3085,3085,0
|
|
20240510,180400,538463205,3085,3085,3085,3085,0
|
|
20240510,180300,538463205,3085,3085,3085,3085,0
|
|
20240510,180200,538463205,3085,3085,3085,3085,0
|
|
20240510,180100,538463205,3085,3085,3085,3085,0
|
|
20240510,180000,538463205,3085,3085,3085,3085,0
|
|
20240510,175900,538463205,3085,3085,3085,3085,0
|
|
20240510,175800,538463205,3085,3085,3085,3085,0
|
|
20240510,175700,538463205,3085,3085,3085,3085,0
|
|
20240510,175600,538463205,3085,3085,3085,3085,0
|
|
20240510,175500,538463205,3085,3085,3085,3085,0
|
|
20240510,175400,538463205,3085,3085,3085,3085,0
|
|
20240510,175300,538463205,3085,3085,3085,3085,0
|
|
20240510,175200,538463205,3085,3085,3085,3085,0
|
|
20240510,175100,538463205,3085,3085,3085,3085,0
|
|
20240510,175000,538463205,3085,3085,3085,3085,0
|
|
20240510,174900,538463205,3085,3085,3085,3085,0
|
|
20240510,174800,538463205,3085,3085,3085,3085,0
|
|
20240510,174700,538463205,3085,3085,3085,3085,0
|
|
20240510,174600,538463205,3085,3085,3085,3085,0
|
|
20240510,174500,538463205,3085,3085,3085,3085,0
|
|
20240510,174400,538463205,3085,3085,3085,3085,3220
|
|
20240510,174300,538463205,3085,3085,3085,3085,0
|
|
20240510,174200,538463205,3085,3085,3085,3085,0
|
|
20240510,174100,538463205,3085,3085,3085,3085,0
|
|
20240510,174000,538463205,3085,3085,3085,3085,0
|
|
20240510,173900,538463205,3085,3085,3085,3085,0
|
|
20240510,173800,538463205,3085,3085,3085,3085,0
|
|
20240510,173700,538463205,3085,3085,3085,3085,0
|
|
20240510,173600,538463205,3085,3085,3085,3085,0
|
|
20240510,173500,538463205,3085,3085,3085,3085,0
|
|
20240510,173400,538463205,3085,3085,3085,3085,0
|
|
20240510,173300,538463205,3085,3085,3085,3085,0
|
|
20240510,173200,538463205,3085,3085,3085,3085,0
|
|
20240510,173100,538463205,3085,3085,3085,3085,0
|
|
20240510,173000,538463205,3085,3085,3085,3085,0
|
|
20240510,172900,538463205,3085,3085,3085,3085,0
|
|
20240510,172800,538463205,3085,3085,3085,3085,0
|
|
20240510,172700,538463205,3085,3085,3085,3085,0
|
|
20240510,172600,538463205,3085,3085,3085,3085,0
|
|
20240510,172500,538463205,3085,3085,3085,3085,0
|
|
20240510,172400,538463205,3085,3085,3085,3085,0
|
|
20240510,172300,538463205,3085,3085,3085,3085,0
|
|
20240510,172200,538463205,3085,3085,3085,3085,0
|
|
20240510,172100,538463205,3085,3085,3085,3085,0
|
|
20240510,172000,538463205,3085,3085,3085,3085,0
|
|
20240510,171900,538463205,3085,3085,3085,3085,0
|
|
20240510,171800,538463205,3085,3085,3085,3085,0
|
|
20240510,171700,538463205,3085,3085,3085,3085,0
|
|
20240510,171600,538463205,3085,3085,3085,3085,0
|
|
20240510,171500,538463205,3085,3085,3085,3085,0
|
|
20240510,171400,538463205,3085,3085,3085,3085,3220
|
|
20240510,171300,538463205,3085,3085,3085,3085,0
|
|
20240510,171200,538463205,3085,3085,3085,3085,0
|
|
20240510,171100,538463205,3085,3085,3085,3085,0
|
|
20240510,171000,538463205,3085,3085,3085,3085,0
|
|
20240510,170900,538463205,3085,3085,3085,3085,0
|
|
20240510,170800,538463205,3085,3085,3085,3085,0
|
|
20240510,170700,538463205,3085,3085,3085,3085,0
|
|
20240510,170600,538463205,3085,3085,3085,3085,0
|
|
20240510,170500,538463205,3085,3085,3085,3085,0
|
|
20240510,170400,538463205,3085,3085,3085,3085,0
|
|
20240510,170300,538463205,3085,3085,3085,3085,0
|
|
20240510,170200,538463205,3085,3085,3085,3085,0
|
|
20240510,170100,538463205,3085,3085,3085,3085,0
|
|
20240510,170000,538463205,3085,3085,3085,3085,0
|
|
20240510,165900,538463205,3085,3085,3085,3085,0
|
|
20240510,165800,538463205,3085,3085,3085,3085,0
|
|
20240510,165700,538463205,3085,3085,3085,3085,0
|
|
20240510,165600,538463205,3085,3085,3085,3085,0
|
|
20240510,165500,538463205,3085,3085,3085,3085,0
|
|
20240510,165400,538463205,3085,3085,3085,3085,0
|
|
20240510,165300,538463205,3085,3085,3085,3085,0
|
|
20240510,165200,538463205,3085,3085,3085,3085,0
|
|
20240510,165100,538463205,3085,3085,3085,3085,0
|
|
20240510,165000,538463205,3085,3085,3085,3085,0
|
|
20240510,164900,538463205,3085,3085,3085,3085,0
|
|
20240510,164800,538463205,3085,3085,3085,3085,0
|
|
20240510,164700,538463205,3085,3085,3085,3085,0
|
|
20240510,164600,538463205,3085,3085,3085,3085,0
|
|
20240510,164500,538463205,3085,3085,3085,3085,0
|
|
20240510,164400,538463205,3085,3085,3085,3085,3220
|
|
20240510,164300,538463205,3085,3085,3085,3085,0
|
|
20240510,164200,538463205,3085,3085,3085,3085,0
|
|
20240510,164100,538463205,3085,3085,3085,3085,0
|
|
20240510,164000,538463205,3085,3085,3085,3085,0
|
|
20240510,163900,538463205,3085,3085,3085,3085,0
|
|
20240510,163800,538463205,3085,3085,3085,3085,0
|
|
20240510,163700,538463205,3085,3085,3085,3085,0
|
|
20240510,163600,538463205,3085,3085,3085,3085,0
|
|
20240510,163500,538463205,3085,3085,3085,3085,0
|
|
20240510,163400,538463205,3085,3085,3085,3085,0
|
|
20240510,163300,538463205,3085,3085,3085,3085,0
|
|
20240510,163200,538463205,3085,3085,3085,3085,0
|
|
20240510,163100,538463205,3085,3085,3085,3085,0
|
|
20240510,163000,538463205,3085,3085,3085,3085,0
|
|
20240510,162900,538463205,3085,3085,3085,3085,0
|
|
20240510,162800,538463205,3085,3085,3085,3085,0
|
|
20240510,162700,538463205,3085,3085,3085,3085,0
|
|
20240510,162600,538463205,3085,3085,3085,3085,0
|
|
20240510,162500,538463205,3085,3085,3085,3085,0
|
|
20240510,162400,538463205,3085,3085,3085,3085,0
|
|
20240510,162300,538463205,3085,3085,3085,3085,0
|
|
20240510,162200,538463205,3085,3085,3085,3085,0
|
|
20240510,162100,538463205,3085,3085,3085,3085,0
|
|
20240510,162000,538463205,3085,3085,3085,3085,0
|
|
20240510,161900,538463205,3085,3085,3085,3085,0
|
|
20240510,161800,538463205,3085,3085,3085,3085,0
|
|
20240510,161700,538463205,3085,3085,3085,3085,0
|
|
20240510,161600,538463205,3085,3085,3085,3085,0
|
|
20240510,161500,538463205,3085,3085,3085,3085,0
|
|
20240510,161400,538463205,3085,3085,3085,3085,3220
|
|
20240510,161300,538463205,3085,3085,3085,3085,0
|
|
20240510,161200,538463205,3085,3085,3085,3085,0
|
|
20240510,161100,538463205,3085,3085,3085,3085,0
|
|
20240510,161000,538463205,3085,3085,3085,3085,0
|
|
20240510,160900,538463205,3085,3085,3085,3085,0
|
|
20240510,160800,538463205,3085,3085,3085,3085,0
|
|
20240510,160700,538463205,3085,3085,3085,3085,0
|
|
20240510,160600,538463205,3085,3085,3085,3085,0
|
|
20240510,160500,538463205,3085,3085,3085,3085,0
|
|
20240510,160400,538463205,3085,3085,3085,3085,0
|
|
20240510,160300,538463205,3085,3085,3085,3085,0
|
|
20240510,160200,538463205,3085,3085,3085,3085,0
|
|
20240510,160100,538463205,3085,3085,3085,3085,0
|
|
20240510,160000,538463205,3085,3085,3085,3085,0
|
|
20240510,155900,538463205,3085,3085,3085,3085,0
|
|
20240510,155800,538463205,3085,3085,3085,3085,0
|
|
20240510,155700,538463205,3085,3085,3085,3085,0
|
|
20240510,155600,538463205,3085,3085,3085,3085,0
|
|
20240510,155500,538463205,3085,3085,3085,3085,0
|
|
20240510,155400,538463205,3085,3085,3085,3085,0
|
|
20240510,155300,538463205,3085,3085,3085,3085,0
|
|
20240510,155200,538463205,3085,3085,3085,3085,0
|
|
20240510,155100,538463205,3085,3085,3085,3085,0
|
|
20240510,155000,538463205,3085,3085,3085,3085,0
|
|
20240510,154900,538463205,3085,3085,3085,3085,0
|
|
20240510,154800,538463205,3085,3085,3085,3085,0
|
|
20240510,154700,538463205,3085,3085,3085,3085,0
|
|
20240510,154600,538463205,3085,3085,3085,3085,0
|
|
20240510,154500,538463205,3085,3085,3085,3085,0
|
|
20240510,154400,538463205,3085,3085,3085,3085,3220
|
|
20240510,154300,538463205,3085,3085,3085,3085,0
|
|
20240510,154200,538463205,3085,3085,3085,3085,0
|
|
20240510,154100,538463205,3085,3085,3085,3085,0
|
|
20240510,154000,538463205,3085,3085,3085,3085,0
|
|
20240510,153900,538463205,3085,3085,3085,3085,0
|
|
20240510,153800,538463205,3085,3085,3085,3085,0
|
|
20240510,153700,538463205,3085,3085,3085,3085,0
|
|
20240510,153600,538463205,3085,3085,3085,3085,0
|
|
20240510,153500,538463205,3085,3085,3085,3085,0
|
|
20240510,153400,538463205,3085,3085,3085,3085,0
|
|
20240510,153300,538463205,3085,3085,3085,3085,0
|
|
20240510,153200,538463205,3085,3085,3085,3085,0
|
|
20240510,153100,538463205,3085,3085,3085,3085,0
|
|
20240510,153000,538463205,3085,3085,3085,3085,3220
|
|
20240510,152900,528529505,3090,3090,3090,3090,0
|
|
20240510,152800,528529505,3090,3090,3090,3090,0
|
|
20240510,152700,528529505,3090,3090,3090,3090,0
|
|
20240510,152600,528529505,3090,3090,3090,3090,0
|
|
20240510,152500,528529505,3090,3090,3090,3090,0
|
|
20240510,152400,528529505,3090,3090,3090,3090,0
|
|
20240510,152300,528529505,3090,3090,3090,3090,0
|
|
20240510,152200,528529505,3090,3090,3090,3090,0
|
|
20240510,152100,528529505,3090,3090,3090,3090,0
|
|
20240510,152000,528529505,3090,3090,3090,3090,0
|
|
20240510,151900,528529505,3090,3090,3090,3080,145
|
|
20240510,151800,528082885,3085,3080,3085,3080,126
|
|
20240510,151700,527694185,3085,3085,3085,3085,448
|
|
20240510,151600,526312105,3085,3085,3085,3080,514
|
|
20240510,151500,524726965,3085,3085,3085,3085,372
|
|
20240510,151400,523579345,3085,3085,3085,3085,272
|
|
20240510,151300,522740225,3085,3085,3085,3085,385
|
|
20240510,151200,521552500,3085,3085,3085,3085,320
|
|
20240510,151100,520565300,3085,3085,3085,3085,1402
|
|
20240510,151000,516240130,3085,3090,3090,3080,351
|
|
20240510,150900,515156370,3090,3090,3090,3090,325
|
|
20240510,150800,514152120,3085,3090,3090,3085,373
|
|
20240510,150700,513000800,3085,3085,3090,3080,942
|
|
20240510,150600,510091755,3085,3085,3085,3085,772
|
|
20240510,150500,507710135,3080,3085,3085,3080,272
|
|
20240510,150400,506871055,3085,3085,3085,3085,3003
|
|
20240510,150300,497606800,3085,3085,3085,3085,315
|
|
20240510,150200,496635025,3085,3085,3085,3085,260
|
|
20240510,150100,495832925,3085,3085,3085,3085,383
|
|
20240510,150000,494651370,3085,3080,3085,3080,7568
|
|
20240510,145900,471340855,3080,3080,3080,3080,52
|
|
20240510,145800,471180695,3075,3080,3080,3075,2
|
|
20240510,145700,471174540,3075,3075,3075,3075,0
|
|
20240510,145600,471174540,3075,3075,3075,3075,0
|
|
20240510,145500,471174540,3075,3075,3075,3075,0
|
|
20240510,145400,471174540,3075,3075,3075,3075,0
|
|
20240510,145300,471174540,3075,3080,3080,3075,1001
|
|
20240510,145200,468096460,3080,3080,3080,3080,1
|
|
20240510,145100,468093380,3075,3075,3075,3075,36
|
|
20240510,145000,467982680,3075,3075,3075,3075,0
|
|
20240510,144900,467982680,3075,3080,3080,3075,101
|
|
20240510,144800,467672100,3075,3080,3080,3075,1016
|
|
20240510,144700,464542900,3080,3080,3080,3080,0
|
|
20240510,144600,464542900,3080,3080,3080,3080,5
|
|
20240510,144500,464527500,3080,3080,3080,3080,10
|
|
20240510,144400,464496700,3080,3080,3080,3080,13
|
|
20240510,144300,464456660,3080,3080,3080,3080,232
|
|
20240510,144200,463742100,3080,3080,3080,3080,100
|
|
20240510,144100,463434100,3080,3080,3080,3080,1
|
|
20240510,144000,463431020,3080,3080,3080,3080,0
|
|
20240510,143900,463431020,3080,3080,3080,3080,1
|
|
20240510,143800,463427940,3080,3075,3080,3075,7
|
|
20240510,143700,463406390,3080,3080,3080,3080,0
|
|
20240510,143600,463406390,3080,3080,3080,3080,4
|
|
20240510,143500,463394070,3080,3080,3080,3080,0
|
|
20240510,143400,463394070,3080,3080,3080,3080,64
|
|
20240510,143300,463196950,3080,3080,3080,3080,5
|
|
20240510,143200,463181550,3080,3080,3080,3080,1
|
|
20240510,143100,463178470,3080,3080,3080,3080,2
|
|
20240510,143000,463172310,3080,3080,3080,3080,53
|
|
20240510,142900,463009070,3075,3075,3075,3075,5
|
|
20240510,142800,462993695,3080,3080,3080,3080,530
|
|
20240510,142700,461361295,3075,3080,3080,3075,125
|
|
20240510,142600,460976670,3075,3075,3075,3075,0
|
|
20240510,142500,460976670,3075,3075,3075,3075,5
|
|
20240510,142400,460961295,3080,3080,3080,3080,100
|
|
20240510,142300,460653295,3080,3080,3080,3080,13
|
|
20240510,142200,460613255,3075,3075,3075,3075,4
|
|
20240510,142100,460600955,3080,3080,3080,3080,1
|
|
20240510,142000,460597875,3080,3075,3080,3075,106
|
|
20240510,141900,460271920,3080,3075,3080,3075,2216
|
|
20240510,141800,453457710,3075,3080,3080,3075,500
|
|
20240510,141700,451918710,3075,3075,3075,3075,5
|
|
20240510,141600,451903335,3080,3080,3080,3080,0
|
|
20240510,141500,451903335,3080,3075,3080,3075,105
|
|
20240510,141400,451579960,3075,3075,3075,3075,0
|
|
20240510,141300,451579960,3075,3075,3075,3075,0
|
|
20240510,141200,451579960,3075,3075,3075,3075,4
|
|
20240510,141100,451567660,3080,3080,3080,3080,9
|
|
20240510,141000,451539940,3075,3075,3075,3075,5
|
|
20240510,140900,451524565,3075,3075,3075,3075,0
|
|
20240510,140800,451524565,3075,3075,3075,3075,5
|
|
20240510,140700,451509190,3075,3075,3075,3075,0
|
|
20240510,140600,451509190,3075,3075,3075,3075,550
|
|
20240510,140500,449817940,3075,3075,3075,3075,355
|
|
20240510,140400,448726315,3070,3070,3070,3070,0
|
|
20240510,140300,448726315,3070,3070,3075,3070,310
|
|
20240510,140200,447774590,3075,3075,3075,3075,0
|
|
20240510,140100,447774590,3075,3075,3075,3075,163
|
|
20240510,140000,447273365,3070,3070,3070,3070,5
|
|
20240510,135900,447258015,3070,3075,3075,3070,257
|
|
20240510,135800,446468740,3075,3070,3075,3070,495
|
|
20240510,135700,444946640,3075,3075,3075,3075,7237
|
|
20240510,135600,422692865,3080,3080,3080,3080,101
|
|
20240510,135500,422381785,3075,3075,3075,3075,4
|
|
20240510,135400,422369485,3080,3080,3080,3080,1022
|
|
20240510,135300,419221725,3080,3075,3080,3075,405
|
|
20240510,135200,417974350,3075,3080,3080,3075,203
|
|
20240510,135100,417350110,3075,3075,3075,3075,448
|
|
20240510,135000,415972510,3075,3075,3075,3075,5
|
|
20240510,134900,415957135,3075,3080,3080,3075,560
|
|
20240510,134800,414234135,3080,3080,3080,3075,333
|
|
20240510,134700,413209695,3080,3080,3080,3080,28
|
|
20240510,134600,413123455,3075,3075,3075,3075,4
|
|
20240510,134500,413111155,3075,3075,3075,3075,0
|
|
20240510,134400,413111155,3075,3075,3075,3075,0
|
|
20240510,134300,413111155,3075,3080,3080,3075,6
|
|
20240510,134200,413092700,3075,3075,3075,3075,0
|
|
20240510,134100,413092700,3075,3075,3075,3075,5
|
|
20240510,134000,413077325,3080,3080,3080,3080,1
|
|
20240510,133900,413074245,3080,3080,3080,3080,13
|
|
20240510,133800,413034205,3075,3075,3075,3075,4
|
|
20240510,133700,413021905,3080,3080,3080,3080,10
|
|
20240510,133600,412991105,3075,3075,3075,3075,5
|
|
20240510,133500,412975730,3075,3075,3075,3075,40
|
|
20240510,133400,412852730,3075,3075,3075,3075,1010
|
|
20240510,133300,409746980,3075,3075,3075,3075,15
|
|
20240510,133200,409700855,3075,3075,3075,3075,0
|
|
20240510,133100,409700855,3075,3080,3080,3075,13
|
|
20240510,133000,409660840,3080,3080,3080,3080,11
|
|
20240510,132900,409626960,3080,3075,3080,3075,19
|
|
20240510,132800,409568460,3080,3080,3080,3080,23
|
|
20240510,132700,409497620,3080,3080,3080,3080,70
|
|
20240510,132600,409282020,3075,3075,3075,3075,5
|
|
20240510,132500,409266645,3080,3080,3080,3080,1
|
|
20240510,132400,409263565,3075,3075,3075,3075,705
|
|
20240510,132300,407095690,3080,3080,3080,3080,0
|
|
20240510,132200,407095690,3080,3080,3080,3080,100
|
|
20240510,132100,406787690,3080,3080,3080,3075,448
|
|
20240510,132000,405407890,3080,3080,3080,3080,146
|
|
20240510,131900,404958210,3075,3075,3075,3075,4
|
|
20240510,131800,404945910,3080,3080,3080,3080,102
|
|
20240510,131700,404631750,3080,3080,3080,3080,65
|
|
20240510,131600,404431550,3075,3075,3075,3075,5
|
|
20240510,131500,404416175,3080,3080,3080,3080,100
|
|
20240510,131400,404108175,3075,3080,3080,3075,15
|
|
20240510,131300,404062000,3080,3080,3080,3080,50
|
|
20240510,131200,403908000,3075,3075,3075,3075,0
|
|
20240510,131100,403908000,3075,3075,3075,3075,4
|
|
20240510,131000,403895700,3080,3080,3080,3080,3
|
|
20240510,130900,403886460,3080,3075,3080,3075,6
|
|
20240510,130800,403868005,3080,3080,3080,3080,0
|
|
20240510,130700,403868005,3080,3075,3080,3075,15
|
|
20240510,130600,403821830,3080,3080,3080,3080,500
|
|
20240510,130500,402281830,3080,3080,3080,3080,50
|
|
20240510,130400,402127830,3075,3080,3080,3075,55
|
|
20240510,130300,401958455,3075,3075,3075,3075,0
|
|
20240510,130200,401958455,3075,3075,3075,3075,4
|
|
20240510,130100,401946155,3080,3080,3080,3080,10
|
|
20240510,130000,401915355,3080,3080,3080,3080,10
|
|
20240510,125900,401884555,3075,3075,3075,3075,5
|
|
20240510,125800,401869180,3075,3075,3075,3075,0
|
|
20240510,125700,401869180,3075,3075,3075,3075,5
|
|
20240510,125600,401853805,3080,3075,3080,3075,6249
|
|
20240510,125500,382637340,3075,3075,3075,3075,0
|
|
20240510,125400,382637340,3075,3075,3075,3075,5
|
|
20240510,125300,382621965,3080,3080,3080,3080,3
|
|
20240510,125200,382612725,3080,3080,3080,3075,58
|
|
20240510,125100,382434105,3080,3080,3080,3080,1652
|
|
20240510,125000,377345945,3080,3075,3080,3075,50
|
|
20240510,124900,377191970,3080,3080,3080,3080,0
|
|
20240510,124800,377191970,3080,3080,3080,3080,13
|
|
20240510,124700,377151930,3070,3075,3080,3070,708
|
|
20240510,124600,374972885,3075,3075,3075,3075,3
|
|
20240510,124500,374963660,3070,3075,3075,3070,14
|
|
20240510,124400,374920635,3075,3075,3075,3075,520
|
|
20240510,124300,373321635,3075,3075,3075,3075,15
|
|
20240510,124200,373275510,3070,3070,3070,3070,80
|
|
20240510,124100,373029910,3075,3075,3075,3075,0
|
|
20240510,124000,373029910,3075,3070,3075,3070,505
|
|
20240510,123900,371477060,3075,3075,3075,3075,0
|
|
20240510,123800,371477060,3075,3075,3075,3075,27
|
|
20240510,123700,371394035,3070,3075,3075,3070,8
|
|
20240510,123600,371369460,3075,3075,3075,3075,11
|
|
20240510,123500,371335635,3075,3070,3075,3070,5
|
|
20240510,123400,371320280,3075,3075,3075,3075,50
|
|
20240510,123300,371166530,3075,3075,3075,3075,5
|
|
20240510,123200,371151155,3070,3075,3075,3070,6
|
|
20240510,123100,371132730,3070,3070,3070,3070,0
|
|
20240510,123000,371132730,3070,3070,3070,3070,5
|
|
20240510,122900,371117380,3070,3070,3070,3070,14002
|
|
20240510,122800,328131240,3070,3070,3070,3070,9
|
|
20240510,122700,328103610,3075,3075,3075,3075,1
|
|
20240510,122600,328100535,3070,3070,3070,3070,0
|
|
20240510,122500,328100535,3070,3075,3075,3070,64
|
|
20240510,122400,327903755,3075,3075,3075,3075,0
|
|
20240510,122300,327903755,3075,3075,3075,3075,496
|
|
20240510,122200,326378555,3075,3075,3075,3075,0
|
|
20240510,122100,326378555,3075,3075,3075,3075,0
|
|
20240510,122000,326378555,3075,3075,3075,3075,5
|
|
20240510,121900,326363180,3080,3080,3080,3080,1
|
|
20240510,121800,326360100,3075,3075,3075,3075,4
|
|
20240510,121700,326347800,3075,3075,3075,3075,0
|
|
20240510,121600,326347800,3075,3075,3075,3075,2
|
|
20240510,121500,326341650,3075,3075,3075,3075,1002
|
|
20240510,121400,323260500,3075,3075,3080,3075,101
|
|
20240510,121300,322949430,3070,3070,3070,3070,5
|
|
20240510,121200,322934080,3080,3080,3080,3080,0
|
|
20240510,121100,322934080,3080,3070,3080,3070,7
|
|
20240510,121000,322912570,3080,3075,3080,3075,50
|
|
20240510,120900,322758575,3075,3075,3075,3075,520
|
|
20240510,120800,321159575,3070,3075,3075,3070,1484
|
|
20240510,120700,316596295,3080,3080,3080,3080,19
|
|
20240510,120600,316537775,3075,3075,3075,3075,5
|
|
20240510,120500,316522400,3075,3075,3075,3075,0
|
|
20240510,120400,316522400,3075,3075,3075,3075,0
|
|
20240510,120300,316522400,3075,3080,3080,3075,7
|
|
20240510,120200,316500865,3080,3080,3080,3080,0
|
|
20240510,120100,316500865,3080,3080,3080,3075,11
|
|
20240510,120000,316467010,3080,3080,3080,3080,0
|
|
20240510,115900,316467010,3080,3075,3080,3075,3002
|
|
20240510,115800,307235855,3075,3075,3075,3075,4
|
|
20240510,115700,307223555,3075,3075,3075,3075,0
|
|
20240510,115600,307223555,3075,3075,3075,3075,106
|
|
20240510,115500,306897605,3080,3080,3080,3080,0
|
|
20240510,115400,306897605,3080,3080,3080,3080,15
|
|
20240510,115300,306851405,3075,3080,3080,3075,6
|
|
20240510,115200,306832950,3080,3080,3080,3080,4
|
|
20240510,115100,306820630,3075,3075,3075,3075,4
|
|
20240510,115000,306808330,3080,3080,3080,3080,0
|
|
20240510,114900,306808330,3080,3075,3080,3075,6
|
|
20240510,114800,306789875,3080,3080,3080,3080,51
|
|
20240510,114700,306632795,3075,3075,3075,3075,6
|
|
20240510,114600,306614345,3075,3075,3075,3075,5
|
|
20240510,114500,306598970,3075,3075,3075,3075,0
|
|
20240510,114400,306598970,3075,3075,3075,3075,5
|
|
20240510,114300,306583595,3075,3075,3075,3075,0
|
|
20240510,114200,306583595,3075,3075,3075,3075,6000
|
|
20240510,114100,288133595,3080,3075,3080,3075,5
|
|
20240510,114000,288118215,3080,3080,3080,3080,0
|
|
20240510,113900,288118215,3080,3075,3080,3075,7
|
|
20240510,113800,288096680,3080,3080,3080,3080,8
|
|
20240510,113700,288072040,3080,3075,3080,3075,111
|
|
20240510,113600,287730660,3075,3080,3080,3075,6
|
|
20240510,113500,287712205,3080,3080,3080,3080,4
|
|
20240510,113400,287699885,3075,3075,3075,3075,5
|
|
20240510,113300,287684510,3080,3080,3080,3080,6
|
|
20240510,113200,287666030,3075,3075,3075,3075,0
|
|
20240510,113100,287666030,3075,3075,3075,3075,4
|
|
20240510,113000,287653730,3080,3080,3080,3080,3
|
|
20240510,112900,287644490,3075,3075,3075,3075,5
|
|
20240510,112800,287629115,3080,3080,3080,3080,390
|
|
20240510,112700,286427915,3075,3075,3075,3075,5
|
|
20240510,112600,286412540,3080,3080,3080,3080,2
|
|
20240510,112500,286406380,3080,3080,3080,3080,1462
|
|
20240510,112400,281903420,3075,3075,3075,3070,6005
|
|
20240510,112300,263438065,3080,3080,3080,3080,19
|
|
20240510,112200,263379545,3080,3080,3080,3080,0
|
|
20240510,112100,263379545,3080,3080,3080,3080,40
|
|
20240510,112000,263256345,3075,3080,3080,3075,16
|
|
20240510,111900,263207105,3080,3080,3080,3080,0
|
|
20240510,111800,263207105,3080,3080,3080,3080,0
|
|
20240510,111700,263207105,3080,3080,3080,3080,200
|
|
20240510,111600,262591105,3080,3080,3080,3080,0
|
|
20240510,111500,262591105,3080,3080,3080,3080,2
|
|
20240510,111400,262584945,3080,3080,3080,3080,15
|
|
20240510,111300,262538745,3080,3080,3080,3080,20
|
|
20240510,111200,262477145,3080,3075,3080,3075,36
|
|
20240510,111100,262366340,3075,3075,3075,3075,0
|
|
20240510,111000,262366340,3075,3075,3075,3075,0
|
|
20240510,110900,262366340,3075,3080,3080,3075,581
|
|
20240510,110800,260578210,3080,3080,3080,3080,0
|
|
20240510,110700,260578210,3080,3080,3080,3080,33
|
|
20240510,110600,260476570,3080,3080,3080,3080,0
|
|
20240510,110500,260476570,3080,3075,3080,3075,248
|
|
20240510,110400,259713955,3080,3080,3080,3080,0
|
|
20240510,110300,259713955,3080,3080,3080,3080,500
|
|
20240510,110200,258173955,3080,3080,3080,3080,7
|
|
20240510,110100,258152395,3080,3080,3080,3080,0
|
|
20240510,110000,258152395,3080,3080,3080,3080,0
|
|
20240510,105900,258152395,3080,3080,3080,3080,2
|
|
20240510,105800,258146235,3075,3075,3075,3075,0
|
|
20240510,105700,258146235,3075,3075,3075,3075,1000
|
|
20240510,105600,255071235,3080,3080,3080,3080,10
|
|
20240510,105500,255040435,3080,3080,3080,3080,2
|
|
20240510,105400,255034275,3075,3075,3080,3075,110
|
|
20240510,105300,254696020,3080,3080,3080,3080,0
|
|
20240510,105200,254696020,3080,3075,3080,3075,164
|
|
20240510,105100,254191690,3080,3080,3080,3075,226
|
|
20240510,105000,253496610,3080,3080,3080,3080,44
|
|
20240510,104900,253361090,3080,3080,3080,3080,23
|
|
20240510,104800,253290250,3080,3080,3080,3080,5
|
|
20240510,104700,253274850,3075,3080,3080,3075,3
|
|
20240510,104600,253265615,3080,3080,3080,3080,76
|
|
20240510,104500,253031535,3080,3080,3080,3080,0
|
|
20240510,104400,253031535,3080,3080,3080,3080,3
|
|
20240510,104300,253022295,3080,3080,3080,3080,35
|
|
20240510,104200,252914495,3080,3080,3080,3080,1
|
|
20240510,104100,252911415,3080,3080,3080,3080,325
|
|
20240510,104000,251910415,3075,3080,3080,3075,3733
|
|
20240510,103900,240430275,3080,3080,3080,3080,3
|
|
20240510,103800,240421035,3080,3080,3080,3080,0
|
|
20240510,103700,240421035,3080,3080,3080,3080,9
|
|
20240510,103600,240393315,3080,3075,3080,3075,3
|
|
20240510,103500,240384080,3080,3080,3080,3080,11
|
|
20240510,103400,240350200,3085,3085,3085,3085,4
|
|
20240510,103300,240337860,3085,3080,3085,3080,13
|
|
20240510,103200,240297790,3080,3080,3080,3080,123
|
|
20240510,103100,239918950,3085,3085,3085,3085,3
|
|
20240510,103000,239909695,3085,3080,3085,3080,3087
|
|
20240510,102900,230387925,3080,3080,3080,3080,0
|
|
20240510,102800,230387925,3080,3080,3080,3080,0
|
|
20240510,102700,230387925,3080,3080,3080,3080,0
|
|
20240510,102600,230387925,3080,3080,3080,3080,435
|
|
20240510,102500,229048125,3080,3080,3080,3080,10
|
|
20240510,102400,229017325,3080,3080,3080,3080,252
|
|
20240510,102300,228241165,3080,3080,3080,3080,325
|
|
20240510,102200,227240165,3080,3080,3080,3080,148
|
|
20240510,102100,226784325,3080,3080,3080,3080,7
|
|
20240510,102000,226762765,3080,3080,3080,3080,1423
|
|
20240510,101900,222379925,3085,3085,3085,3085,51
|
|
20240510,101800,222222590,3085,3085,3085,3085,7
|
|
20240510,101700,222200995,3080,3080,3080,3080,2932
|
|
20240510,101600,213170435,3080,3080,3080,3080,34
|
|
20240510,101500,213065715,3080,3080,3080,3080,0
|
|
20240510,101400,213065715,3080,3080,3080,3080,100
|
|
20240510,101300,212757715,3080,3080,3080,3080,0
|
|
20240510,101200,212757715,3080,3080,3080,3080,0
|
|
20240510,101100,212757715,3080,3080,3080,3080,13
|
|
20240510,101000,212717675,3075,3075,3080,3075,1265
|
|
20240510,100900,208827790,3075,3080,3080,3075,2223
|
|
20240510,100800,201991550,3080,3080,3080,3080,14
|
|
20240510,100700,201948430,3080,3080,3080,3080,503
|
|
20240510,100600,200399190,3080,3080,3080,3080,187
|
|
20240510,100500,199823230,3080,3080,3085,3080,195
|
|
20240510,100400,199222570,3080,3080,3080,3080,27
|
|
20240510,100300,199139410,3080,3080,3080,3075,5127
|
|
20240510,100200,183359730,3080,3080,3080,3080,4229
|
|
20240510,100100,170334410,3080,3080,3080,3080,5
|
|
20240510,100000,170319010,3075,3075,3075,3075,1
|
|
20240510,095900,170315935,3080,3080,3080,3080,1
|
|
20240510,095800,170312855,3080,3080,3080,3080,333
|
|
20240510,095700,169287215,3080,3080,3080,3065,728
|
|
20240510,095600,167055605,3065,3080,3080,3065,12970
|
|
20240510,095500,127288795,3080,3080,3080,3080,35
|
|
20240510,095400,127180995,3080,3080,3080,3080,13
|
|
20240510,095300,127140955,3080,3080,3080,3080,13
|
|
20240510,095200,127100915,3080,3080,3080,3080,5
|
|
20240510,095100,127085515,3080,3085,3085,3080,21
|
|
20240510,095000,127020820,3080,3080,3080,3080,185
|
|
20240510,094900,126451020,3070,3080,3085,3070,5469
|
|
20240510,094800,109651905,3085,3085,3085,3085,0
|
|
20240510,094700,109651905,3085,3085,3085,3085,1
|
|
20240510,094600,109648820,3075,3085,3085,3075,1596
|
|
20240510,094500,104733950,3085,3085,3085,3085,85
|
|
20240510,094400,104471725,3085,3085,3085,3080,29
|
|
20240510,094300,104382275,3085,3085,3085,3085,2
|
|
20240510,094200,104376105,3085,3085,3085,3085,15
|
|
20240510,094100,104329830,3085,3085,3085,3085,14
|
|
20240510,094000,104286640,3085,3085,3085,3080,31
|
|
20240510,093900,104191020,3085,3085,3085,3085,15
|
|
20240510,093800,104144745,3085,3085,3085,3085,1
|
|
20240510,093700,104141660,3085,3080,3085,3080,33
|
|
20240510,093600,104039870,3085,3085,3085,3085,0
|
|
20240510,093500,104039870,3085,3085,3085,3085,0
|
|
20240510,093400,104039870,3085,3085,3085,3085,669
|
|
20240510,093300,101976005,3085,3080,3085,3080,5
|
|
20240510,093200,101960595,3085,3085,3090,3085,26
|
|
20240510,093100,101880305,3085,3090,3090,3085,46
|
|
20240510,093000,101738350,3090,3085,3090,3085,1119
|
|
20240510,092900,98285655,3090,3090,3090,3090,6
|
|
20240510,092800,98267115,3085,3085,3090,3085,154
|
|
20240510,092700,97792020,3090,3085,3090,3085,301
|
|
20240510,092600,96863430,3090,3090,3090,3085,5
|
|
20240510,092500,96847995,3090,3085,3090,3085,5
|
|
20240510,092400,96832560,3090,3090,3090,3085,56
|
|
20240510,092300,96659545,3085,3090,3090,3085,2115
|
|
20240510,092200,90129695,3090,3080,3090,3080,4980
|
|
20240510,092100,74767345,3080,3080,3085,3080,568
|
|
20240510,092000,73017835,3085,3080,3085,3080,569
|
|
20240510,091900,71264690,3080,3080,3085,3065,7733
|
|
20240510,091800,47518730,3085,3085,3085,3085,165
|
|
20240510,091700,47009705,3080,3085,3085,3080,7
|
|
20240510,091600,46988125,3085,3085,3085,3080,202
|
|
20240510,091500,46364970,3085,3080,3085,3080,81
|
|
20240510,091400,46115155,3075,3080,3085,3075,115
|
|
20240510,091300,45760965,3080,3085,3085,3080,3
|
|
20240510,091200,45751715,3085,3080,3085,3080,85
|
|
20240510,091100,45489500,3085,3085,3085,3085,40
|
|
20240510,091000,45366100,3080,3085,3085,3075,57
|
|
20240510,090900,45190540,3085,3065,3085,3065,26
|
|
20240510,090800,45110510,3085,3085,3085,3065,5367
|
|
20240510,090700,28644555,3075,3085,3085,3065,2513
|
|
20240510,090600,20926025,3085,3080,3085,3080,12
|
|
20240510,090500,20889020,3085,3085,3085,3085,12
|
|
20240510,090400,20852000,3085,3085,3085,3085,3
|
|
20240510,090300,20842745,3085,3075,3085,3075,12
|
|
20240510,090200,20805830,3075,3075,3075,3075,3
|
|
20240510,090100,20796605,3085,3085,3085,3085,2
|
|
20240510,090000,20790435,3090,3070,3090,3070,6771
|