692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,202900,145049770,3295,3295,3295,3295,372
|
|
20240510,202800,145049770,3295,3295,3295,3295,0
|
|
20240510,202700,145049770,3295,3295,3295,3295,0
|
|
20240510,202600,145049770,3295,3295,3295,3295,0
|
|
20240510,202500,145049770,3295,3295,3295,3295,0
|
|
20240510,202400,145049770,3295,3295,3295,3295,0
|
|
20240510,202300,145049770,3295,3295,3295,3295,0
|
|
20240510,202200,145049770,3295,3295,3295,3295,0
|
|
20240510,202100,145049770,3295,3295,3295,3295,0
|
|
20240510,202000,145049770,3295,3295,3295,3295,0
|
|
20240510,201900,145049770,3295,3295,3295,3295,0
|
|
20240510,201800,145049770,3295,3295,3295,3295,0
|
|
20240510,201700,145049770,3295,3295,3295,3295,0
|
|
20240510,201600,145049770,3295,3295,3295,3295,0
|
|
20240510,201500,145049770,3295,3295,3295,3295,0
|
|
20240510,201400,145049770,3295,3295,3295,3295,0
|
|
20240510,201300,145049770,3295,3295,3295,3295,0
|
|
20240510,201200,145049770,3295,3295,3295,3295,0
|
|
20240510,201100,145049770,3295,3295,3295,3295,0
|
|
20240510,201000,145049770,3295,3295,3295,3295,0
|
|
20240510,200900,145049770,3295,3295,3295,3295,0
|
|
20240510,200800,145049770,3295,3295,3295,3295,0
|
|
20240510,200700,145049770,3295,3295,3295,3295,0
|
|
20240510,200600,145049770,3295,3295,3295,3295,0
|
|
20240510,200500,145049770,3295,3295,3295,3295,0
|
|
20240510,200400,145049770,3295,3295,3295,3295,0
|
|
20240510,200300,145049770,3295,3295,3295,3295,0
|
|
20240510,200200,145049770,3295,3295,3295,3295,0
|
|
20240510,200100,145049770,3295,3295,3295,3295,0
|
|
20240510,200000,145049770,3295,3295,3295,3295,0
|
|
20240510,195900,145049770,3295,3295,3295,3295,372
|
|
20240510,195800,145049770,3295,3295,3295,3295,0
|
|
20240510,195700,145049770,3295,3295,3295,3295,0
|
|
20240510,195600,145049770,3295,3295,3295,3295,0
|
|
20240510,195500,145049770,3295,3295,3295,3295,0
|
|
20240510,195400,145049770,3295,3295,3295,3295,0
|
|
20240510,195300,145049770,3295,3295,3295,3295,0
|
|
20240510,195200,145049770,3295,3295,3295,3295,0
|
|
20240510,195100,145049770,3295,3295,3295,3295,0
|
|
20240510,195000,145049770,3295,3295,3295,3295,0
|
|
20240510,194900,145049770,3295,3295,3295,3295,0
|
|
20240510,194800,145049770,3295,3295,3295,3295,0
|
|
20240510,194700,145049770,3295,3295,3295,3295,0
|
|
20240510,194600,145049770,3295,3295,3295,3295,0
|
|
20240510,194500,145049770,3295,3295,3295,3295,0
|
|
20240510,194400,145049770,3295,3295,3295,3295,0
|
|
20240510,194300,145049770,3295,3295,3295,3295,0
|
|
20240510,194200,145049770,3295,3295,3295,3295,0
|
|
20240510,194100,145049770,3295,3295,3295,3295,0
|
|
20240510,194000,145049770,3295,3295,3295,3295,0
|
|
20240510,193900,145049770,3295,3295,3295,3295,0
|
|
20240510,193800,145049770,3295,3295,3295,3295,0
|
|
20240510,193700,145049770,3295,3295,3295,3295,0
|
|
20240510,193600,145049770,3295,3295,3295,3295,0
|
|
20240510,193500,145049770,3295,3295,3295,3295,0
|
|
20240510,193400,145049770,3295,3295,3295,3295,0
|
|
20240510,193300,145049770,3295,3295,3295,3295,0
|
|
20240510,193200,145049770,3295,3295,3295,3295,0
|
|
20240510,193100,145049770,3295,3295,3295,3295,0
|
|
20240510,193000,145049770,3295,3295,3295,3295,0
|
|
20240510,192900,145049770,3295,3295,3295,3295,372
|
|
20240510,192800,145049770,3295,3295,3295,3295,0
|
|
20240510,192700,145049770,3295,3295,3295,3295,0
|
|
20240510,192600,145049770,3295,3295,3295,3295,0
|
|
20240510,192500,145049770,3295,3295,3295,3295,0
|
|
20240510,192400,145049770,3295,3295,3295,3295,0
|
|
20240510,192300,145049770,3295,3295,3295,3295,0
|
|
20240510,192200,145049770,3295,3295,3295,3295,0
|
|
20240510,192100,145049770,3295,3295,3295,3295,0
|
|
20240510,192000,145049770,3295,3295,3295,3295,0
|
|
20240510,191900,145049770,3295,3295,3295,3295,0
|
|
20240510,191800,145049770,3295,3295,3295,3295,0
|
|
20240510,191700,145049770,3295,3295,3295,3295,0
|
|
20240510,191600,145049770,3295,3295,3295,3295,0
|
|
20240510,191500,145049770,3295,3295,3295,3295,0
|
|
20240510,191400,145049770,3295,3295,3295,3295,0
|
|
20240510,191300,145049770,3295,3295,3295,3295,0
|
|
20240510,191200,145049770,3295,3295,3295,3295,0
|
|
20240510,191100,145049770,3295,3295,3295,3295,0
|
|
20240510,191000,145049770,3295,3295,3295,3295,0
|
|
20240510,190900,145049770,3295,3295,3295,3295,0
|
|
20240510,190800,145049770,3295,3295,3295,3295,0
|
|
20240510,190700,145049770,3295,3295,3295,3295,0
|
|
20240510,190600,145049770,3295,3295,3295,3295,0
|
|
20240510,190500,145049770,3295,3295,3295,3295,0
|
|
20240510,190400,145049770,3295,3295,3295,3295,0
|
|
20240510,190300,145049770,3295,3295,3295,3295,0
|
|
20240510,190200,145049770,3295,3295,3295,3295,0
|
|
20240510,190100,145049770,3295,3295,3295,3295,0
|
|
20240510,190000,145049770,3295,3295,3295,3295,0
|
|
20240510,185900,145049770,3295,3295,3295,3295,372
|
|
20240510,185800,145049770,3295,3295,3295,3295,0
|
|
20240510,185700,145049770,3295,3295,3295,3295,0
|
|
20240510,185600,145049770,3295,3295,3295,3295,0
|
|
20240510,185500,145049770,3295,3295,3295,3295,0
|
|
20240510,185400,145049770,3295,3295,3295,3295,0
|
|
20240510,185300,145049770,3295,3295,3295,3295,0
|
|
20240510,185200,145049770,3295,3295,3295,3295,0
|
|
20240510,185100,145049770,3295,3295,3295,3295,0
|
|
20240510,185000,145049770,3295,3295,3295,3295,0
|
|
20240510,184900,145049770,3295,3295,3295,3295,0
|
|
20240510,184800,145049770,3295,3295,3295,3295,0
|
|
20240510,184700,145049770,3295,3295,3295,3295,0
|
|
20240510,184600,145049770,3295,3295,3295,3295,0
|
|
20240510,184500,145049770,3295,3295,3295,3295,0
|
|
20240510,184400,145049770,3295,3295,3295,3295,0
|
|
20240510,184300,145049770,3295,3295,3295,3295,0
|
|
20240510,184200,145049770,3295,3295,3295,3295,0
|
|
20240510,184100,145049770,3295,3295,3295,3295,0
|
|
20240510,184000,145049770,3295,3295,3295,3295,0
|
|
20240510,183900,145049770,3295,3295,3295,3295,0
|
|
20240510,183800,145049770,3295,3295,3295,3295,0
|
|
20240510,183700,145049770,3295,3295,3295,3295,0
|
|
20240510,183600,145049770,3295,3295,3295,3295,0
|
|
20240510,183500,145049770,3295,3295,3295,3295,0
|
|
20240510,183400,145049770,3295,3295,3295,3295,0
|
|
20240510,183300,145049770,3295,3295,3295,3295,0
|
|
20240510,183200,145049770,3295,3295,3295,3295,0
|
|
20240510,183100,145049770,3295,3295,3295,3295,0
|
|
20240510,183000,145049770,3295,3295,3295,3295,0
|
|
20240510,182900,145049770,3295,3295,3295,3295,372
|
|
20240510,182800,145049770,3295,3295,3295,3295,0
|
|
20240510,182700,145049770,3295,3295,3295,3295,0
|
|
20240510,182600,145049770,3295,3295,3295,3295,0
|
|
20240510,182500,145049770,3295,3295,3295,3295,0
|
|
20240510,182400,145049770,3295,3295,3295,3295,0
|
|
20240510,182300,145049770,3295,3295,3295,3295,0
|
|
20240510,182200,145049770,3295,3295,3295,3295,0
|
|
20240510,182100,145049770,3295,3295,3295,3295,0
|
|
20240510,182000,145049770,3295,3295,3295,3295,0
|
|
20240510,181900,145049770,3295,3295,3295,3295,0
|
|
20240510,181800,145049770,3295,3295,3295,3295,0
|
|
20240510,181700,145049770,3295,3295,3295,3295,0
|
|
20240510,181600,145049770,3295,3295,3295,3295,0
|
|
20240510,181500,145049770,3295,3295,3295,3295,0
|
|
20240510,181400,145049770,3295,3295,3295,3295,0
|
|
20240510,181300,145049770,3295,3295,3295,3295,0
|
|
20240510,181200,145049770,3295,3295,3295,3295,0
|
|
20240510,181100,145049770,3295,3295,3295,3295,0
|
|
20240510,181000,145049770,3295,3295,3295,3295,0
|
|
20240510,180900,145049770,3295,3295,3295,3295,0
|
|
20240510,180800,145049770,3295,3295,3295,3295,0
|
|
20240510,180700,145049770,3295,3295,3295,3295,0
|
|
20240510,180600,145049770,3295,3295,3295,3295,0
|
|
20240510,180500,145049770,3295,3295,3295,3295,0
|
|
20240510,180400,145049770,3295,3295,3295,3295,0
|
|
20240510,180300,145049770,3295,3295,3295,3295,0
|
|
20240510,180200,145049770,3295,3295,3295,3295,0
|
|
20240510,180100,145049770,3295,3295,3295,3295,0
|
|
20240510,180000,145049770,3295,3295,3295,3295,0
|
|
20240510,175900,145049770,3295,3295,3295,3295,372
|
|
20240510,175800,145049770,3295,3295,3295,3295,0
|
|
20240510,175700,145049770,3295,3295,3295,3295,0
|
|
20240510,175600,145049770,3295,3295,3295,3295,0
|
|
20240510,175500,145049770,3295,3295,3295,3295,0
|
|
20240510,175400,145049770,3295,3295,3295,3295,0
|
|
20240510,175300,145049770,3295,3295,3295,3295,0
|
|
20240510,175200,145049770,3295,3295,3295,3295,0
|
|
20240510,175100,145049770,3295,3295,3295,3295,0
|
|
20240510,175000,145049770,3295,3295,3295,3295,0
|
|
20240510,174900,145049770,3295,3295,3295,3295,0
|
|
20240510,174800,145049770,3295,3295,3295,3295,0
|
|
20240510,174700,145049770,3295,3295,3295,3295,0
|
|
20240510,174600,145049770,3295,3295,3295,3295,0
|
|
20240510,174500,145049770,3295,3295,3295,3295,0
|
|
20240510,174400,145049770,3295,3295,3295,3295,0
|
|
20240510,174300,145049770,3295,3295,3295,3295,0
|
|
20240510,174200,145049770,3295,3295,3295,3295,0
|
|
20240510,174100,145049770,3295,3295,3295,3295,0
|
|
20240510,174000,145049770,3295,3295,3295,3295,0
|
|
20240510,173900,145049770,3295,3295,3295,3295,0
|
|
20240510,173800,145049770,3295,3295,3295,3295,0
|
|
20240510,173700,145049770,3295,3295,3295,3295,0
|
|
20240510,173600,145049770,3295,3295,3295,3295,0
|
|
20240510,173500,145049770,3295,3295,3295,3295,0
|
|
20240510,173400,145049770,3295,3295,3295,3295,0
|
|
20240510,173300,145049770,3295,3295,3295,3295,0
|
|
20240510,173200,145049770,3295,3295,3295,3295,0
|
|
20240510,173100,145049770,3295,3295,3295,3295,0
|
|
20240510,173000,145049770,3295,3295,3295,3295,0
|
|
20240510,172900,145049770,3295,3295,3295,3295,372
|
|
20240510,172800,145049770,3295,3295,3295,3295,0
|
|
20240510,172700,145049770,3295,3295,3295,3295,0
|
|
20240510,172600,145049770,3295,3295,3295,3295,0
|
|
20240510,172500,145049770,3295,3295,3295,3295,0
|
|
20240510,172400,145049770,3295,3295,3295,3295,0
|
|
20240510,172300,145049770,3295,3295,3295,3295,0
|
|
20240510,172200,145049770,3295,3295,3295,3295,0
|
|
20240510,172100,145049770,3295,3295,3295,3295,0
|
|
20240510,172000,145049770,3295,3295,3295,3295,0
|
|
20240510,171900,145049770,3295,3295,3295,3295,0
|
|
20240510,171800,145049770,3295,3295,3295,3295,0
|
|
20240510,171700,145049770,3295,3295,3295,3295,0
|
|
20240510,171600,145049770,3295,3295,3295,3295,0
|
|
20240510,171500,145049770,3295,3295,3295,3295,0
|
|
20240510,171400,145049770,3295,3295,3295,3295,0
|
|
20240510,171300,145049770,3295,3295,3295,3295,0
|
|
20240510,171200,145049770,3295,3295,3295,3295,0
|
|
20240510,171100,145049770,3295,3295,3295,3295,0
|
|
20240510,171000,145049770,3295,3295,3295,3295,0
|
|
20240510,170900,145049770,3295,3295,3295,3295,0
|
|
20240510,170800,145049770,3295,3295,3295,3295,0
|
|
20240510,170700,145049770,3295,3295,3295,3295,0
|
|
20240510,170600,145049770,3295,3295,3295,3295,0
|
|
20240510,170500,145049770,3295,3295,3295,3295,0
|
|
20240510,170400,145049770,3295,3295,3295,3295,0
|
|
20240510,170300,145049770,3295,3295,3295,3295,0
|
|
20240510,170200,145049770,3295,3295,3295,3295,0
|
|
20240510,170100,145049770,3295,3295,3295,3295,0
|
|
20240510,170000,145049770,3295,3295,3295,3295,0
|
|
20240510,165900,145049770,3295,3295,3295,3295,372
|
|
20240510,165800,145049770,3295,3295,3295,3295,0
|
|
20240510,165700,145049770,3295,3295,3295,3295,0
|
|
20240510,165600,145049770,3295,3295,3295,3295,0
|
|
20240510,165500,145049770,3295,3295,3295,3295,0
|
|
20240510,165400,145049770,3295,3295,3295,3295,0
|
|
20240510,165300,145049770,3295,3295,3295,3295,0
|
|
20240510,165200,145049770,3295,3295,3295,3295,0
|
|
20240510,165100,145049770,3295,3295,3295,3295,0
|
|
20240510,165000,145049770,3295,3295,3295,3295,0
|
|
20240510,164900,145049770,3295,3295,3295,3295,0
|
|
20240510,164800,145049770,3295,3295,3295,3295,0
|
|
20240510,164700,145049770,3295,3295,3295,3295,0
|
|
20240510,164600,145049770,3295,3295,3295,3295,0
|
|
20240510,164500,145049770,3295,3295,3295,3295,0
|
|
20240510,164400,145049770,3295,3295,3295,3295,0
|
|
20240510,164300,145049770,3295,3295,3295,3295,0
|
|
20240510,164200,145049770,3295,3295,3295,3295,0
|
|
20240510,164100,145049770,3295,3295,3295,3295,0
|
|
20240510,164000,145049770,3295,3295,3295,3295,0
|
|
20240510,163900,145049770,3295,3295,3295,3295,0
|
|
20240510,163800,145049770,3295,3295,3295,3295,0
|
|
20240510,163700,145049770,3295,3295,3295,3295,0
|
|
20240510,163600,145049770,3295,3295,3295,3295,0
|
|
20240510,163500,145049770,3295,3295,3295,3295,0
|
|
20240510,163400,145049770,3295,3295,3295,3295,0
|
|
20240510,163300,145049770,3295,3295,3295,3295,0
|
|
20240510,163200,145049770,3295,3295,3295,3295,0
|
|
20240510,163100,145049770,3295,3295,3295,3295,0
|
|
20240510,163000,145049770,3295,3295,3295,3295,0
|
|
20240510,162900,145049770,3295,3295,3295,3295,372
|
|
20240510,162800,145049770,3295,3295,3295,3295,0
|
|
20240510,162700,145049770,3295,3295,3295,3295,0
|
|
20240510,162600,145049770,3295,3295,3295,3295,0
|
|
20240510,162500,145049770,3295,3295,3295,3295,0
|
|
20240510,162400,145049770,3295,3295,3295,3295,0
|
|
20240510,162300,145049770,3295,3295,3295,3295,0
|
|
20240510,162200,145049770,3295,3295,3295,3295,0
|
|
20240510,162100,145049770,3295,3295,3295,3295,0
|
|
20240510,162000,145049770,3295,3295,3295,3295,0
|
|
20240510,161900,145049770,3295,3295,3295,3295,0
|
|
20240510,161800,145049770,3295,3295,3295,3295,0
|
|
20240510,161700,145049770,3295,3295,3295,3295,0
|
|
20240510,161600,145049770,3295,3295,3295,3295,0
|
|
20240510,161500,145049770,3295,3295,3295,3295,0
|
|
20240510,161400,145049770,3295,3295,3295,3295,0
|
|
20240510,161300,145049770,3295,3295,3295,3295,0
|
|
20240510,161200,145049770,3295,3295,3295,3295,0
|
|
20240510,161100,145049770,3295,3295,3295,3295,0
|
|
20240510,161000,145049770,3295,3295,3295,3295,0
|
|
20240510,160900,145049770,3295,3295,3295,3295,0
|
|
20240510,160800,145049770,3295,3295,3295,3295,0
|
|
20240510,160700,145049770,3295,3295,3295,3295,0
|
|
20240510,160600,145049770,3295,3295,3295,3295,0
|
|
20240510,160500,145049770,3295,3295,3295,3295,0
|
|
20240510,160400,145049770,3295,3295,3295,3295,0
|
|
20240510,160300,145049770,3295,3295,3295,3295,0
|
|
20240510,160200,145049770,3295,3295,3295,3295,0
|
|
20240510,160100,145049770,3295,3295,3295,3295,0
|
|
20240510,160000,145049770,3295,3295,3295,3295,0
|
|
20240510,155900,145049770,3295,3295,3295,3295,372
|
|
20240510,155800,145049770,3295,3295,3295,3295,0
|
|
20240510,155700,145049770,3295,3295,3295,3295,0
|
|
20240510,155600,145049770,3295,3295,3295,3295,0
|
|
20240510,155500,145049770,3295,3295,3295,3295,0
|
|
20240510,155400,145049770,3295,3295,3295,3295,0
|
|
20240510,155300,145049770,3295,3295,3295,3295,0
|
|
20240510,155200,145049770,3295,3295,3295,3295,0
|
|
20240510,155100,145049770,3295,3295,3295,3295,0
|
|
20240510,155000,145049770,3295,3295,3295,3295,0
|
|
20240510,154900,145049770,3295,3295,3295,3295,0
|
|
20240510,154800,145049770,3295,3295,3295,3295,0
|
|
20240510,154700,145049770,3295,3295,3295,3295,0
|
|
20240510,154600,145049770,3295,3295,3295,3295,0
|
|
20240510,154500,145049770,3295,3295,3295,3295,0
|
|
20240510,154400,145049770,3295,3295,3295,3295,0
|
|
20240510,154300,145049770,3295,3295,3295,3295,0
|
|
20240510,154200,145049770,3295,3295,3295,3295,0
|
|
20240510,154100,145049770,3295,3295,3295,3295,0
|
|
20240510,154000,145049770,3295,3295,3295,3295,0
|
|
20240510,153900,145049770,3295,3295,3295,3295,0
|
|
20240510,153800,145049770,3295,3295,3295,3295,0
|
|
20240510,153700,145049770,3295,3295,3295,3295,0
|
|
20240510,153600,145049770,3295,3295,3295,3295,0
|
|
20240510,153500,145049770,3295,3295,3295,3295,0
|
|
20240510,153400,145049770,3295,3295,3295,3295,0
|
|
20240510,153300,145049770,3295,3295,3295,3295,0
|
|
20240510,153200,145049770,3295,3295,3295,3295,0
|
|
20240510,153100,145049770,3295,3295,3295,3295,0
|
|
20240510,153000,145049770,3295,3295,3295,3295,372
|
|
20240510,152900,143824030,3300,3300,3300,3300,0
|
|
20240510,152800,143824030,3300,3300,3300,3300,0
|
|
20240510,152700,143824030,3300,3300,3300,3300,0
|
|
20240510,152600,143824030,3300,3300,3300,3300,0
|
|
20240510,152500,143824030,3300,3300,3300,3300,0
|
|
20240510,152400,143824030,3300,3300,3300,3300,0
|
|
20240510,152300,143824030,3300,3300,3300,3300,0
|
|
20240510,152200,143824030,3300,3300,3300,3300,0
|
|
20240510,152100,143824030,3300,3300,3300,3300,0
|
|
20240510,152000,143824030,3300,3300,3300,3300,0
|
|
20240510,151900,143824030,3300,3300,3300,3300,0
|
|
20240510,151800,143824030,3300,3300,3300,3300,0
|
|
20240510,151700,143824030,3300,3300,3300,3300,0
|
|
20240510,151600,143824030,3300,3300,3300,3300,0
|
|
20240510,151500,143824030,3300,3285,3300,3285,10
|
|
20240510,151400,143791090,3270,3270,3270,3270,6
|
|
20240510,151300,143771470,3270,3270,3270,3270,29
|
|
20240510,151200,143676640,3270,3280,3280,3270,215
|
|
20240510,151100,142973280,3280,3280,3280,3280,105
|
|
20240510,151000,142628880,3275,3275,3275,3275,18
|
|
20240510,150900,142569930,3270,3270,3270,3270,28
|
|
20240510,150800,142478370,3270,3270,3270,3270,66
|
|
20240510,150700,142262550,3280,3280,3280,3280,0
|
|
20240510,150600,142262550,3280,3280,3280,3280,30
|
|
20240510,150500,142164150,3285,3285,3285,3285,0
|
|
20240510,150400,142164150,3285,3285,3285,3285,0
|
|
20240510,150300,142164150,3285,3285,3285,3285,5
|
|
20240510,150200,142147725,3285,3285,3285,3285,19
|
|
20240510,150100,142085310,3270,3270,3270,3270,0
|
|
20240510,150000,142085310,3270,3270,3270,3270,0
|
|
20240510,145900,142085310,3270,3270,3270,3270,0
|
|
20240510,145800,142085310,3270,3270,3270,3270,0
|
|
20240510,145700,142085310,3270,3270,3270,3270,0
|
|
20240510,145600,142085310,3270,3270,3270,3270,0
|
|
20240510,145500,142085310,3270,3270,3270,3270,0
|
|
20240510,145400,142085310,3270,3270,3270,3270,810
|
|
20240510,145300,139436610,3285,3285,3285,3285,0
|
|
20240510,145200,139436610,3285,3285,3285,3285,0
|
|
20240510,145100,139436610,3285,3285,3285,3285,0
|
|
20240510,145000,139436610,3285,3285,3285,3285,0
|
|
20240510,144900,139436610,3285,3285,3285,3285,0
|
|
20240510,144800,139436610,3285,3285,3285,3285,0
|
|
20240510,144700,139436610,3285,3285,3285,3285,0
|
|
20240510,144600,139436610,3285,3285,3285,3285,1
|
|
20240510,144500,139433325,3270,3270,3270,3270,9
|
|
20240510,144400,139403895,3285,3285,3285,3285,0
|
|
20240510,144300,139403895,3285,3285,3285,3285,0
|
|
20240510,144200,139403895,3285,3285,3285,3285,0
|
|
20240510,144100,139403895,3285,3285,3285,3285,1
|
|
20240510,144000,139400610,3270,3270,3270,3270,0
|
|
20240510,143900,139400610,3270,3270,3270,3270,0
|
|
20240510,143800,139400610,3270,3270,3270,3270,0
|
|
20240510,143700,139400610,3270,3300,3300,3270,62
|
|
20240510,143600,139197540,3275,3275,3275,3275,0
|
|
20240510,143500,139197540,3275,3275,3275,3275,20
|
|
20240510,143400,139132040,3300,3285,3300,3285,704
|
|
20240510,143300,136813255,3300,3300,3300,3300,0
|
|
20240510,143200,136813255,3300,3300,3300,3300,0
|
|
20240510,143100,136813255,3300,3300,3300,3300,0
|
|
20240510,143000,136813255,3300,3300,3300,3300,0
|
|
20240510,142900,136813255,3300,3300,3300,3300,0
|
|
20240510,142800,136813255,3300,3300,3300,3300,0
|
|
20240510,142700,136813255,3300,3280,3300,3280,35
|
|
20240510,142600,136698105,3270,3270,3270,3270,0
|
|
20240510,142500,136698105,3270,3270,3270,3270,0
|
|
20240510,142400,136698105,3270,3280,3280,3265,1262
|
|
20240510,142300,132571560,3280,3280,3280,3280,0
|
|
20240510,142200,132571560,3280,3280,3280,3280,2
|
|
20240510,142100,132565000,3270,3270,3270,3270,0
|
|
20240510,142000,132565000,3270,3270,3270,3270,6
|
|
20240510,141900,132545380,3280,3280,3280,3280,0
|
|
20240510,141800,132545380,3280,3275,3280,3275,162
|
|
20240510,141700,132014580,3280,3280,3280,3280,0
|
|
20240510,141600,132014580,3280,3280,3280,3280,0
|
|
20240510,141500,132014580,3280,3280,3280,3280,63
|
|
20240510,141400,131807940,3280,3280,3280,3280,101
|
|
20240510,141300,131476660,3280,3280,3280,3280,69
|
|
20240510,141200,131250340,3280,3280,3280,3280,88
|
|
20240510,141100,130961700,3275,3275,3275,3275,10
|
|
20240510,141000,130928950,3280,3285,3285,3280,183
|
|
20240510,140900,130328545,3285,3285,3285,3285,285
|
|
20240510,140800,129392320,3280,3280,3280,3280,0
|
|
20240510,140700,129392320,3280,3280,3280,3280,0
|
|
20240510,140600,129392320,3280,3280,3280,3280,15
|
|
20240510,140500,129343120,3290,3290,3290,3290,0
|
|
20240510,140400,129343120,3290,3290,3290,3290,0
|
|
20240510,140300,129343120,3290,3290,3290,3290,1
|
|
20240510,140200,129339830,3285,3285,3285,3285,348
|
|
20240510,140100,128196650,3285,3285,3285,3285,180
|
|
20240510,140000,127605350,3285,3285,3285,3285,20
|
|
20240510,135900,127539650,3285,3285,3285,3285,0
|
|
20240510,135800,127539650,3285,3285,3285,3285,0
|
|
20240510,135700,127539650,3285,3285,3285,3285,0
|
|
20240510,135600,127539650,3285,3285,3285,3285,241
|
|
20240510,135500,126747965,3280,3280,3280,3280,27
|
|
20240510,135400,126659405,3285,3285,3285,3285,1
|
|
20240510,135300,126656120,3285,3285,3285,3285,0
|
|
20240510,135200,126656120,3285,3285,3285,3285,0
|
|
20240510,135100,126656120,3285,3285,3285,3285,0
|
|
20240510,135000,126656120,3285,3285,3285,3285,0
|
|
20240510,134900,126656120,3285,3285,3285,3285,0
|
|
20240510,134800,126656120,3285,3285,3285,3285,0
|
|
20240510,134700,126656120,3285,3285,3285,3285,0
|
|
20240510,134600,126656120,3285,3285,3285,3285,0
|
|
20240510,134500,126656120,3285,3285,3285,3285,161
|
|
20240510,134400,126127235,3285,3285,3285,3285,0
|
|
20240510,134300,126127235,3285,3285,3285,3285,0
|
|
20240510,134200,126127235,3285,3285,3285,3285,0
|
|
20240510,134100,126127235,3285,3285,3285,3285,0
|
|
20240510,134000,126127235,3285,3285,3285,3285,0
|
|
20240510,133900,126127235,3285,3285,3285,3285,0
|
|
20240510,133800,126127235,3285,3285,3285,3285,101
|
|
20240510,133700,125795450,3275,3275,3275,3275,0
|
|
20240510,133600,125795450,3275,3275,3275,3275,0
|
|
20240510,133500,125795450,3275,3275,3275,3275,21
|
|
20240510,133400,125726675,3280,3280,3280,3280,0
|
|
20240510,133300,125726675,3280,3280,3280,3280,0
|
|
20240510,133200,125726675,3280,3280,3280,3280,0
|
|
20240510,133100,125726675,3280,3280,3280,3280,0
|
|
20240510,133000,125726675,3280,3280,3280,3280,0
|
|
20240510,132900,125726675,3280,3280,3280,3280,49
|
|
20240510,132800,125565955,3280,3285,3285,3275,11
|
|
20240510,132700,125529910,3290,3290,3290,3290,0
|
|
20240510,132600,125529910,3290,3290,3290,3290,0
|
|
20240510,132500,125529910,3290,3290,3290,3290,0
|
|
20240510,132400,125529910,3290,3290,3290,3290,15
|
|
20240510,132300,125480560,3295,3295,3295,3295,4
|
|
20240510,132200,125467380,3300,3275,3300,3275,154
|
|
20240510,132100,124962940,3300,3280,3300,3280,909
|
|
20240510,132000,121981340,3280,3270,3280,3270,20
|
|
20240510,131900,121915840,3275,3275,3280,3275,301
|
|
20240510,131800,120930025,3275,3275,3275,3275,0
|
|
20240510,131700,120930025,3275,3275,3275,3275,0
|
|
20240510,131600,120930025,3275,3275,3275,3275,0
|
|
20240510,131500,120930025,3275,3265,3275,3265,22
|
|
20240510,131400,120858185,3275,3275,3275,3275,0
|
|
20240510,131300,120858185,3275,3275,3275,3275,0
|
|
20240510,131200,120858185,3275,3275,3275,3275,0
|
|
20240510,131100,120858185,3275,3275,3275,3275,0
|
|
20240510,131000,120858185,3275,3275,3275,3275,0
|
|
20240510,130900,120858185,3275,3275,3275,3275,0
|
|
20240510,130800,120858185,3275,3275,3275,3275,0
|
|
20240510,130700,120858185,3275,3275,3275,3275,0
|
|
20240510,130600,120858185,3275,3275,3275,3275,0
|
|
20240510,130500,120858185,3275,3275,3275,3275,0
|
|
20240510,130400,120858185,3275,3265,3275,3265,32
|
|
20240510,130300,120753695,3275,3275,3275,3275,0
|
|
20240510,130200,120753695,3275,3275,3275,3275,1
|
|
20240510,130100,120750420,3265,3265,3265,3265,0
|
|
20240510,130000,120750420,3265,3265,3265,3265,0
|
|
20240510,125900,120750420,3265,3265,3265,3265,0
|
|
20240510,125800,120750420,3265,3265,3265,3265,0
|
|
20240510,125700,120750420,3265,3265,3265,3265,0
|
|
20240510,125600,120750420,3265,3265,3265,3265,0
|
|
20240510,125500,120750420,3265,3265,3265,3265,21
|
|
20240510,125400,120681855,3275,3275,3275,3275,0
|
|
20240510,125300,120681855,3275,3275,3275,3275,0
|
|
20240510,125200,120681855,3275,3275,3275,3275,0
|
|
20240510,125100,120681855,3275,3275,3275,3275,0
|
|
20240510,125000,120681855,3275,3275,3275,3275,0
|
|
20240510,124900,120681855,3275,3275,3275,3275,0
|
|
20240510,124800,120681855,3275,3275,3275,3275,0
|
|
20240510,124700,120681855,3275,3275,3275,3275,39
|
|
20240510,124600,120554130,3270,3270,3270,3270,0
|
|
20240510,124500,120554130,3270,3265,3270,3265,34
|
|
20240510,124400,120443000,3275,3275,3275,3275,0
|
|
20240510,124300,120443000,3275,3275,3280,3275,3
|
|
20240510,124200,120433170,3265,3265,3265,3265,0
|
|
20240510,124100,120433170,3265,3265,3265,3265,100
|
|
20240510,124000,120106670,3270,3275,3280,3265,250
|
|
20240510,123900,119287950,3280,3280,3280,3280,0
|
|
20240510,123800,119287950,3280,3280,3280,3280,0
|
|
20240510,123700,119287950,3280,3280,3280,3280,0
|
|
20240510,123600,119287950,3280,3280,3280,3280,0
|
|
20240510,123500,119287950,3280,3275,3280,3270,51
|
|
20240510,123400,119120855,3280,3280,3280,3280,0
|
|
20240510,123300,119120855,3280,3280,3280,3280,0
|
|
20240510,123200,119120855,3280,3280,3280,3280,0
|
|
20240510,123100,119120855,3280,3280,3280,3280,0
|
|
20240510,123000,119120855,3280,3280,3280,3280,0
|
|
20240510,122900,119120855,3280,3280,3280,3280,0
|
|
20240510,122800,119120855,3280,3280,3280,3280,0
|
|
20240510,122700,119120855,3280,3280,3280,3280,0
|
|
20240510,122600,119120855,3280,3265,3280,3265,4
|
|
20240510,122500,119107775,3265,3265,3280,3265,96
|
|
20240510,122400,118793000,3255,3255,3255,3255,0
|
|
20240510,122300,118793000,3255,3255,3255,3255,0
|
|
20240510,122200,118793000,3255,3255,3255,3255,133
|
|
20240510,122100,118360085,3280,3280,3280,3280,0
|
|
20240510,122000,118360085,3280,3265,3280,3265,4
|
|
20240510,121900,118346990,3255,3260,3260,3255,235
|
|
20240510,121800,117581410,3265,3265,3265,3265,0
|
|
20240510,121700,117581410,3265,3265,3265,3265,92
|
|
20240510,121600,117281030,3265,3265,3265,3265,0
|
|
20240510,121500,117281030,3265,3265,3265,3265,21
|
|
20240510,121400,117212465,3275,3275,3275,3275,0
|
|
20240510,121300,117212465,3275,3275,3275,3275,0
|
|
20240510,121200,117212465,3275,3275,3275,3275,10
|
|
20240510,121100,117179715,3260,3260,3260,3260,0
|
|
20240510,121000,117179715,3260,3260,3260,3260,0
|
|
20240510,120900,117179715,3260,3270,3270,3260,98
|
|
20240510,120800,116860225,3270,3270,3270,3270,7
|
|
20240510,120700,116837335,3270,3270,3270,3270,0
|
|
20240510,120600,116837335,3270,3270,3270,3270,0
|
|
20240510,120500,116837335,3270,3270,3270,3270,0
|
|
20240510,120400,116837335,3270,3270,3270,3270,13
|
|
20240510,120300,116794825,3260,3260,3260,3260,0
|
|
20240510,120200,116794825,3260,3260,3260,3260,10
|
|
20240510,120100,116762225,3270,3270,3270,3270,0
|
|
20240510,120000,116762225,3270,3270,3270,3270,0
|
|
20240510,115900,116762225,3270,3270,3270,3270,0
|
|
20240510,115800,116762225,3270,3270,3270,3270,1
|
|
20240510,115700,116758955,3265,3265,3265,3265,0
|
|
20240510,115600,116758955,3265,3265,3265,3265,0
|
|
20240510,115500,116758955,3265,3270,3270,3265,5
|
|
20240510,115400,116742615,3275,3275,3275,3275,0
|
|
20240510,115300,116742615,3275,3275,3275,3275,0
|
|
20240510,115200,116742615,3275,3275,3275,3275,1
|
|
20240510,115100,116739340,3270,3270,3270,3270,0
|
|
20240510,115000,116739340,3270,3270,3270,3270,1
|
|
20240510,114900,116736070,3270,3270,3270,3270,0
|
|
20240510,114800,116736070,3270,3270,3270,3270,0
|
|
20240510,114700,116736070,3270,3270,3270,3270,0
|
|
20240510,114600,116736070,3270,3270,3270,3270,0
|
|
20240510,114500,116736070,3270,3270,3270,3270,1
|
|
20240510,114400,116732800,3265,3260,3265,3260,394
|
|
20240510,114300,115448355,3270,3270,3270,3270,1
|
|
20240510,114200,115445085,3270,3265,3275,3265,27
|
|
20240510,114100,115356725,3265,3275,3275,3265,24
|
|
20240510,114000,115278215,3265,3265,3270,3265,9
|
|
20240510,113900,115248825,3265,3265,3270,3265,5
|
|
20240510,113800,115232490,3260,3260,3260,3260,1612
|
|
20240510,113700,109977370,3260,3260,3260,3260,0
|
|
20240510,113600,109977370,3260,3260,3260,3260,0
|
|
20240510,113500,109977370,3260,3250,3260,3250,42
|
|
20240510,113400,109840660,3260,3260,3260,3260,0
|
|
20240510,113300,109840660,3260,3260,3260,3260,0
|
|
20240510,113200,109840660,3260,3260,3260,3260,0
|
|
20240510,113100,109840660,3260,3260,3260,3260,161
|
|
20240510,113000,109315800,3260,3260,3260,3260,0
|
|
20240510,112900,109315800,3260,3260,3260,3260,0
|
|
20240510,112800,109315800,3260,3260,3260,3260,0
|
|
20240510,112700,109315800,3260,3260,3260,3260,0
|
|
20240510,112600,109315800,3260,3260,3260,3260,0
|
|
20240510,112500,109315800,3260,3255,3260,3255,166
|
|
20240510,112400,108775395,3260,3260,3260,3260,2
|
|
20240510,112300,108768875,3260,3260,3260,3260,0
|
|
20240510,112200,108768875,3260,3260,3260,3260,0
|
|
20240510,112100,108768875,3260,3260,3260,3260,0
|
|
20240510,112000,108768875,3260,3260,3260,3255,2301
|
|
20240510,111900,101267710,3265,3265,3265,3265,33
|
|
20240510,111800,101159965,3265,3265,3265,3265,63
|
|
20240510,111700,100954270,3265,3265,3265,3265,0
|
|
20240510,111600,100954270,3265,3265,3265,3265,0
|
|
20240510,111500,100954270,3265,3265,3265,3265,21
|
|
20240510,111400,100885705,3270,3270,3270,3270,0
|
|
20240510,111300,100885705,3270,3270,3270,3270,0
|
|
20240510,111200,100885705,3270,3270,3270,3270,45
|
|
20240510,111100,100738555,3270,3270,3270,3270,0
|
|
20240510,111000,100738555,3270,3265,3270,3265,764
|
|
20240510,110900,98243790,3275,3275,3275,3275,0
|
|
20240510,110800,98243790,3275,3275,3275,3275,0
|
|
20240510,110700,98243790,3275,3275,3275,3275,0
|
|
20240510,110600,98243790,3275,3265,3275,3265,378
|
|
20240510,110500,97009200,3275,3275,3275,3275,0
|
|
20240510,110400,97009200,3275,3275,3275,3275,0
|
|
20240510,110300,97009200,3275,3275,3275,3275,0
|
|
20240510,110200,97009200,3275,3275,3275,3275,0
|
|
20240510,110100,97009200,3275,3275,3275,3275,100
|
|
20240510,110000,96681700,3270,3270,3270,3270,1099
|
|
20240510,105900,93087970,3275,3275,3275,3275,0
|
|
20240510,105800,93087970,3275,3275,3275,3275,0
|
|
20240510,105700,93087970,3275,3275,3275,3270,386
|
|
20240510,105600,91824660,3280,3280,3280,3280,0
|
|
20240510,105500,91824660,3280,3280,3280,3280,13
|
|
20240510,105400,91782020,3280,3280,3280,3280,0
|
|
20240510,105300,91782020,3280,3285,3285,3280,315
|
|
20240510,105200,90748335,3290,3290,3290,3290,0
|
|
20240510,105100,90748335,3290,3290,3290,3290,103
|
|
20240510,105000,90409465,3290,3290,3290,3290,0
|
|
20240510,104900,90409465,3290,3290,3290,3290,0
|
|
20240510,104800,90409465,3290,3290,3290,3290,0
|
|
20240510,104700,90409465,3290,3290,3290,3290,0
|
|
20240510,104600,90409465,3290,3290,3290,3290,0
|
|
20240510,104500,90409465,3290,3290,3290,3290,7
|
|
20240510,104400,90386435,3290,3290,3290,3290,7
|
|
20240510,104300,90363405,3280,3280,3280,3280,0
|
|
20240510,104200,90363405,3280,3280,3280,3280,0
|
|
20240510,104100,90363405,3280,3280,3280,3280,0
|
|
20240510,104000,90363405,3280,3280,3280,3280,500
|
|
20240510,103900,88723405,3280,3280,3280,3280,0
|
|
20240510,103800,88723405,3280,3280,3280,3280,0
|
|
20240510,103700,88723405,3280,3280,3280,3280,0
|
|
20240510,103600,88723405,3280,3290,3290,3280,15
|
|
20240510,103500,88674165,3290,3280,3290,3280,25
|
|
20240510,103400,88592125,3280,3280,3280,3280,0
|
|
20240510,103300,88592125,3280,3280,3280,3280,0
|
|
20240510,103200,88592125,3280,3280,3280,3280,0
|
|
20240510,103100,88592125,3280,3280,3280,3280,141
|
|
20240510,103000,88129645,3280,3280,3280,3280,0
|
|
20240510,102900,88129645,3280,3280,3280,3280,0
|
|
20240510,102800,88129645,3280,3280,3280,3280,0
|
|
20240510,102700,88129645,3280,3280,3280,3280,0
|
|
20240510,102600,88129645,3280,3280,3280,3280,0
|
|
20240510,102500,88129645,3280,3280,3280,3280,1
|
|
20240510,102400,88126365,3280,3280,3280,3280,0
|
|
20240510,102300,88126365,3280,3280,3280,3280,471
|
|
20240510,102200,86581485,3285,3285,3285,3285,0
|
|
20240510,102100,86581485,3285,3285,3285,3285,0
|
|
20240510,102000,86581485,3285,3285,3285,3285,0
|
|
20240510,101900,86581485,3285,3285,3285,3285,0
|
|
20240510,101800,86581485,3285,3285,3285,3285,10
|
|
20240510,101700,86548635,3290,3290,3290,3290,120
|
|
20240510,101600,86153835,3290,3290,3290,3290,5
|
|
20240510,101500,86137385,3290,3280,3290,3280,24
|
|
20240510,101400,86058635,3290,3290,3290,3290,553
|
|
20240510,101300,84239265,3290,3290,3290,3290,0
|
|
20240510,101200,84239265,3290,3280,3290,3280,21
|
|
20240510,101100,84170375,3280,3280,3280,3280,98
|
|
20240510,101000,83848935,3280,3280,3280,3280,82
|
|
20240510,100900,83579975,3280,3280,3280,3280,315
|
|
20240510,100800,82546775,3315,3315,3315,3315,0
|
|
20240510,100700,82546775,3315,3290,3315,3290,3
|
|
20240510,100600,82536880,3285,3295,3310,3285,306
|
|
20240510,100500,81531360,3320,3295,3320,3295,3
|
|
20240510,100400,81521425,3320,3320,3320,3320,0
|
|
20240510,100300,81521425,3320,3320,3320,3320,0
|
|
20240510,100200,81521425,3320,3305,3325,3290,572
|
|
20240510,100100,79637460,3325,3325,3325,3325,0
|
|
20240510,100000,79637460,3325,3325,3325,3325,0
|
|
20240510,095900,79637460,3325,3325,3325,3325,0
|
|
20240510,095800,79637460,3325,3295,3325,3295,306
|
|
20240510,095700,78628630,3295,3295,3295,3295,0
|
|
20240510,095600,78628630,3295,3295,3295,3295,0
|
|
20240510,095500,78628630,3295,3300,3300,3295,237
|
|
20240510,095400,77847685,3300,3300,3300,3300,0
|
|
20240510,095300,77847685,3300,3295,3300,3295,105
|
|
20240510,095200,77501240,3300,3295,3300,3295,120
|
|
20240510,095100,77105740,3295,3315,3325,3295,10245
|
|
20240510,095000,43213905,3315,3315,3315,3315,515
|
|
20240510,094900,41506680,3320,3320,3320,3320,100
|
|
20240510,094800,41174680,3320,3330,3330,3320,188
|
|
20240510,094700,40549430,3340,3340,3340,3340,0
|
|
20240510,094600,40549430,3340,3340,3340,3340,0
|
|
20240510,094500,40549430,3340,3320,3340,3320,3
|
|
20240510,094400,40539440,3335,3335,3335,3335,0
|
|
20240510,094300,40539440,3335,3330,3335,3330,323
|
|
20240510,094200,39462240,3340,3340,3340,3340,0
|
|
20240510,094100,39462240,3340,3340,3340,3340,0
|
|
20240510,094000,39462240,3340,3340,3340,3340,0
|
|
20240510,093900,39462240,3340,3340,3340,3340,0
|
|
20240510,093800,39462240,3340,3330,3340,3330,4
|
|
20240510,093700,39448890,3320,3320,3320,3320,0
|
|
20240510,093600,39448890,3320,3320,3320,3320,0
|
|
20240510,093500,39448890,3320,3320,3320,3320,223
|
|
20240510,093400,38708530,3340,3340,3340,3340,0
|
|
20240510,093300,38708530,3340,3340,3340,3340,0
|
|
20240510,093200,38708530,3340,3340,3340,3340,0
|
|
20240510,093100,38708530,3340,3340,3340,3340,0
|
|
20240510,093000,38708530,3340,3340,3340,3340,0
|
|
20240510,092900,38708530,3340,3340,3340,3340,0
|
|
20240510,092800,38708530,3340,3340,3340,3340,0
|
|
20240510,092700,38708530,3340,3340,3340,3340,0
|
|
20240510,092600,38708530,3340,3325,3340,3325,2
|
|
20240510,092500,38701865,3315,3325,3325,3315,1000
|
|
20240510,092400,35386545,3340,3335,3340,3335,10
|
|
20240510,092300,35353150,3340,3330,3340,3330,65
|
|
20240510,092200,35136355,3330,3330,3330,3330,11
|
|
20240510,092100,35099725,3325,3325,3325,3325,0
|
|
20240510,092000,35099725,3325,3325,3325,3325,65
|
|
20240510,091900,34883600,3325,3325,3325,3325,0
|
|
20240510,091800,34883600,3325,3325,3325,3325,0
|
|
20240510,091700,34883600,3325,3325,3325,3325,0
|
|
20240510,091600,34883600,3325,3325,3325,3325,0
|
|
20240510,091500,34883600,3325,3315,3325,3315,22
|
|
20240510,091400,34810660,3325,3325,3325,3325,58
|
|
20240510,091300,34617810,3330,3330,3330,3330,0
|
|
20240510,091200,34617810,3330,3330,3330,3330,0
|
|
20240510,091100,34617810,3330,3330,3330,3330,4
|
|
20240510,091000,34604490,3315,3325,3325,3315,29
|
|
20240510,090900,34508165,3325,3325,3325,3325,0
|
|
20240510,090800,34508165,3325,3325,3325,3325,0
|
|
20240510,090700,34508165,3325,3320,3325,3320,15
|
|
20240510,090600,34458360,3320,3310,3320,3310,6815
|
|
20240510,090500,11854780,3300,3315,3315,3300,52
|
|
20240510,090400,11683165,3300,3300,3300,3300,13
|
|
20240510,090300,11640265,3315,3315,3315,3315,0
|
|
20240510,090200,11640265,3315,3315,3315,3300,3312
|
|
20240510,090100,663995,3320,3315,3320,3315,2
|
|
20240510,090000,657360,3320,3320,3320,3320,198
|