597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185400,565573900,6650,6650,6650,6650,3108
|
|
20240510,185300,565573900,6650,6650,6650,6650,0
|
|
20240510,185200,565573900,6650,6650,6650,6650,0
|
|
20240510,185100,565573900,6650,6650,6650,6650,0
|
|
20240510,185000,565573900,6650,6650,6650,6650,0
|
|
20240510,184900,565573900,6650,6650,6650,6650,0
|
|
20240510,184800,565573900,6650,6650,6650,6650,0
|
|
20240510,184700,565573900,6650,6650,6650,6650,0
|
|
20240510,184600,565573900,6650,6650,6650,6650,0
|
|
20240510,184500,565573900,6650,6650,6650,6650,0
|
|
20240510,184400,565573900,6650,6650,6650,6650,0
|
|
20240510,184300,565573900,6650,6650,6650,6650,0
|
|
20240510,184200,565573900,6650,6650,6650,6650,0
|
|
20240510,184100,565573900,6650,6650,6650,6650,0
|
|
20240510,184000,565573900,6650,6650,6650,6650,0
|
|
20240510,183900,565573900,6650,6650,6650,6650,0
|
|
20240510,183800,565573900,6650,6650,6650,6650,0
|
|
20240510,183700,565573900,6650,6650,6650,6650,0
|
|
20240510,183600,565573900,6650,6650,6650,6650,0
|
|
20240510,183500,565573900,6650,6650,6650,6650,0
|
|
20240510,183400,565573900,6650,6650,6650,6650,0
|
|
20240510,183300,565573900,6650,6650,6650,6650,0
|
|
20240510,183200,565573900,6650,6650,6650,6650,0
|
|
20240510,183100,565573900,6650,6650,6650,6650,0
|
|
20240510,183000,565573900,6650,6650,6650,6650,0
|
|
20240510,182900,565573900,6650,6650,6650,6650,0
|
|
20240510,182800,565573900,6650,6650,6650,6650,0
|
|
20240510,182700,565573900,6650,6650,6650,6650,0
|
|
20240510,182600,565573900,6650,6650,6650,6650,0
|
|
20240510,182500,565573900,6650,6650,6650,6650,0
|
|
20240510,182400,565573900,6650,6650,6650,6650,3108
|
|
20240510,182300,565573900,6650,6650,6650,6650,0
|
|
20240510,182200,565573900,6650,6650,6650,6650,0
|
|
20240510,182100,565573900,6650,6650,6650,6650,0
|
|
20240510,182000,565573900,6650,6650,6650,6650,0
|
|
20240510,181900,565573900,6650,6650,6650,6650,0
|
|
20240510,181800,565573900,6650,6650,6650,6650,0
|
|
20240510,181700,565573900,6650,6650,6650,6650,0
|
|
20240510,181600,565573900,6650,6650,6650,6650,0
|
|
20240510,181500,565573900,6650,6650,6650,6650,0
|
|
20240510,181400,565573900,6650,6650,6650,6650,0
|
|
20240510,181300,565573900,6650,6650,6650,6650,0
|
|
20240510,181200,565573900,6650,6650,6650,6650,0
|
|
20240510,181100,565573900,6650,6650,6650,6650,0
|
|
20240510,181000,565573900,6650,6650,6650,6650,0
|
|
20240510,180900,565573900,6650,6650,6650,6650,0
|
|
20240510,180800,565573900,6650,6650,6650,6650,0
|
|
20240510,180700,565573900,6650,6650,6650,6650,0
|
|
20240510,180600,565573900,6650,6650,6650,6650,0
|
|
20240510,180500,565573900,6650,6650,6650,6650,0
|
|
20240510,180400,565573900,6650,6650,6650,6650,0
|
|
20240510,180300,565573900,6650,6650,6650,6650,0
|
|
20240510,180200,565573900,6650,6650,6650,6650,0
|
|
20240510,180100,565573900,6650,6650,6650,6650,0
|
|
20240510,180000,565573900,6650,6650,6650,6650,0
|
|
20240510,175900,565573900,6650,6650,6650,6650,0
|
|
20240510,175800,565573900,6650,6650,6650,6650,0
|
|
20240510,175700,565573900,6650,6650,6650,6650,0
|
|
20240510,175600,565573900,6650,6650,6650,6650,0
|
|
20240510,175500,565573900,6650,6650,6650,6650,0
|
|
20240510,175400,565573900,6650,6650,6650,6650,3108
|
|
20240510,175300,565573900,6650,6650,6650,6650,0
|
|
20240510,175200,565573900,6650,6650,6650,6650,0
|
|
20240510,175100,565573900,6650,6650,6650,6650,0
|
|
20240510,175000,565573900,6650,6650,6650,6650,0
|
|
20240510,174900,565573900,6650,6650,6650,6650,0
|
|
20240510,174800,565573900,6650,6650,6650,6650,0
|
|
20240510,174700,565573900,6650,6650,6650,6650,0
|
|
20240510,174600,565573900,6650,6650,6650,6650,0
|
|
20240510,174500,565573900,6650,6650,6650,6650,0
|
|
20240510,174400,565573900,6650,6650,6650,6650,0
|
|
20240510,174300,565573900,6650,6650,6650,6650,0
|
|
20240510,174200,565573900,6650,6650,6650,6650,0
|
|
20240510,174100,565573900,6650,6650,6650,6650,0
|
|
20240510,174000,565573900,6650,6650,6650,6650,0
|
|
20240510,173900,565573900,6650,6650,6650,6650,0
|
|
20240510,173800,565573900,6650,6650,6650,6650,0
|
|
20240510,173700,565573900,6650,6650,6650,6650,0
|
|
20240510,173600,565573900,6650,6650,6650,6650,0
|
|
20240510,173500,565573900,6650,6650,6650,6650,0
|
|
20240510,173400,565573900,6650,6650,6650,6650,0
|
|
20240510,173300,565573900,6650,6650,6650,6650,0
|
|
20240510,173200,565573900,6650,6650,6650,6650,0
|
|
20240510,173100,565573900,6650,6650,6650,6650,0
|
|
20240510,173000,565573900,6650,6650,6650,6650,0
|
|
20240510,172900,565573900,6650,6650,6650,6650,0
|
|
20240510,172800,565573900,6650,6650,6650,6650,0
|
|
20240510,172700,565573900,6650,6650,6650,6650,0
|
|
20240510,172600,565573900,6650,6650,6650,6650,0
|
|
20240510,172500,565573900,6650,6650,6650,6650,0
|
|
20240510,172400,565573900,6650,6650,6650,6650,3108
|
|
20240510,172300,565573900,6650,6650,6650,6650,0
|
|
20240510,172200,565573900,6650,6650,6650,6650,0
|
|
20240510,172100,565573900,6650,6650,6650,6650,0
|
|
20240510,172000,565573900,6650,6650,6650,6650,0
|
|
20240510,171900,565573900,6650,6650,6650,6650,0
|
|
20240510,171800,565573900,6650,6650,6650,6650,0
|
|
20240510,171700,565573900,6650,6650,6650,6650,0
|
|
20240510,171600,565573900,6650,6650,6650,6650,0
|
|
20240510,171500,565573900,6650,6650,6650,6650,0
|
|
20240510,171400,565573900,6650,6650,6650,6650,0
|
|
20240510,171300,565573900,6650,6650,6650,6650,0
|
|
20240510,171200,565573900,6650,6650,6650,6650,0
|
|
20240510,171100,565573900,6650,6650,6650,6650,0
|
|
20240510,171000,565573900,6650,6650,6650,6650,0
|
|
20240510,170900,565573900,6650,6650,6650,6650,0
|
|
20240510,170800,565573900,6650,6650,6650,6650,0
|
|
20240510,170700,565573900,6650,6650,6650,6650,0
|
|
20240510,170600,565573900,6650,6650,6650,6650,0
|
|
20240510,170500,565573900,6650,6650,6650,6650,0
|
|
20240510,170400,565573900,6650,6650,6650,6650,0
|
|
20240510,170300,565573900,6650,6650,6650,6650,0
|
|
20240510,170200,565573900,6650,6650,6650,6650,0
|
|
20240510,170100,565573900,6650,6650,6650,6650,0
|
|
20240510,170000,565573900,6650,6650,6650,6650,0
|
|
20240510,165900,565573900,6650,6650,6650,6650,0
|
|
20240510,165800,565573900,6650,6650,6650,6650,0
|
|
20240510,165700,565573900,6650,6650,6650,6650,0
|
|
20240510,165600,565573900,6650,6650,6650,6650,0
|
|
20240510,165500,565573900,6650,6650,6650,6650,0
|
|
20240510,165400,565573900,6650,6650,6650,6650,3108
|
|
20240510,165300,565573900,6650,6650,6650,6650,0
|
|
20240510,165200,565573900,6650,6650,6650,6650,0
|
|
20240510,165100,565573900,6650,6650,6650,6650,0
|
|
20240510,165000,565573900,6650,6650,6650,6650,0
|
|
20240510,164900,565573900,6650,6650,6650,6650,0
|
|
20240510,164800,565573900,6650,6650,6650,6650,0
|
|
20240510,164700,565573900,6650,6650,6650,6650,0
|
|
20240510,164600,565573900,6650,6650,6650,6650,0
|
|
20240510,164500,565573900,6650,6650,6650,6650,0
|
|
20240510,164400,565573900,6650,6650,6650,6650,0
|
|
20240510,164300,565573900,6650,6650,6650,6650,0
|
|
20240510,164200,565573900,6650,6650,6650,6650,0
|
|
20240510,164100,565573900,6650,6650,6650,6650,0
|
|
20240510,164000,565573900,6650,6650,6650,6650,0
|
|
20240510,163900,565573900,6650,6650,6650,6650,0
|
|
20240510,163800,565573900,6650,6650,6650,6650,0
|
|
20240510,163700,565573900,6650,6650,6650,6650,0
|
|
20240510,163600,565573900,6650,6650,6650,6650,0
|
|
20240510,163500,565573900,6650,6650,6650,6650,0
|
|
20240510,163400,565573900,6650,6650,6650,6650,0
|
|
20240510,163300,565573900,6650,6650,6650,6650,0
|
|
20240510,163200,565573900,6650,6650,6650,6650,0
|
|
20240510,163100,565573900,6650,6650,6650,6650,0
|
|
20240510,163000,565573900,6650,6650,6650,6650,0
|
|
20240510,162900,565573900,6650,6650,6650,6650,0
|
|
20240510,162800,565573900,6650,6650,6650,6650,0
|
|
20240510,162700,565573900,6650,6650,6650,6650,0
|
|
20240510,162600,565573900,6650,6650,6650,6650,0
|
|
20240510,162500,565573900,6650,6650,6650,6650,0
|
|
20240510,162400,565573900,6650,6650,6650,6650,3108
|
|
20240510,162300,565573900,6650,6650,6650,6650,0
|
|
20240510,162200,565573900,6650,6650,6650,6650,0
|
|
20240510,162100,565573900,6650,6650,6650,6650,0
|
|
20240510,162000,565573900,6650,6650,6650,6650,0
|
|
20240510,161900,565573900,6650,6650,6650,6650,0
|
|
20240510,161800,565573900,6650,6650,6650,6650,0
|
|
20240510,161700,565573900,6650,6650,6650,6650,0
|
|
20240510,161600,565573900,6650,6650,6650,6650,0
|
|
20240510,161500,565573900,6650,6650,6650,6650,0
|
|
20240510,161400,565573900,6650,6650,6650,6650,0
|
|
20240510,161300,565573900,6650,6650,6650,6650,0
|
|
20240510,161200,565573900,6650,6650,6650,6650,0
|
|
20240510,161100,565573900,6650,6650,6650,6650,0
|
|
20240510,161000,565573900,6650,6650,6650,6650,0
|
|
20240510,160900,565573900,6650,6650,6650,6650,0
|
|
20240510,160800,565573900,6650,6650,6650,6650,0
|
|
20240510,160700,565573900,6650,6650,6650,6650,0
|
|
20240510,160600,565573900,6650,6650,6650,6650,0
|
|
20240510,160500,565573900,6650,6650,6650,6650,0
|
|
20240510,160400,565573900,6650,6650,6650,6650,0
|
|
20240510,160300,565573900,6650,6650,6650,6650,0
|
|
20240510,160200,565573900,6650,6650,6650,6650,0
|
|
20240510,160100,565573900,6650,6650,6650,6650,0
|
|
20240510,160000,565573900,6650,6650,6650,6650,0
|
|
20240510,155900,565573900,6650,6650,6650,6650,0
|
|
20240510,155800,565573900,6650,6650,6650,6650,0
|
|
20240510,155700,565573900,6650,6650,6650,6650,0
|
|
20240510,155600,565573900,6650,6650,6650,6650,0
|
|
20240510,155500,565573900,6650,6650,6650,6650,0
|
|
20240510,155400,565573900,6650,6650,6650,6650,3108
|
|
20240510,155300,565573900,6650,6650,6650,6650,0
|
|
20240510,155200,565573900,6650,6650,6650,6650,0
|
|
20240510,155100,565573900,6650,6650,6650,6650,0
|
|
20240510,155000,565573900,6650,6650,6650,6650,0
|
|
20240510,154900,565573900,6650,6650,6650,6650,0
|
|
20240510,154800,565573900,6650,6650,6650,6650,0
|
|
20240510,154700,565573900,6650,6650,6650,6650,0
|
|
20240510,154600,565573900,6650,6650,6650,6650,0
|
|
20240510,154500,565573900,6650,6650,6650,6650,0
|
|
20240510,154400,565573900,6650,6650,6650,6650,0
|
|
20240510,154300,565573900,6650,6650,6650,6650,0
|
|
20240510,154200,565573900,6650,6650,6650,6650,0
|
|
20240510,154100,565573900,6650,6650,6650,6650,0
|
|
20240510,154000,565573900,6650,6650,6650,6650,0
|
|
20240510,153900,565573900,6650,6650,6650,6650,0
|
|
20240510,153800,565573900,6650,6650,6650,6650,0
|
|
20240510,153700,565573900,6650,6650,6650,6650,0
|
|
20240510,153600,565573900,6650,6650,6650,6650,0
|
|
20240510,153500,565573900,6650,6650,6650,6650,0
|
|
20240510,153400,565573900,6650,6650,6650,6650,0
|
|
20240510,153300,565573900,6650,6650,6650,6650,0
|
|
20240510,153200,565573900,6650,6650,6650,6650,0
|
|
20240510,153100,565573900,6650,6650,6650,6650,0
|
|
20240510,153000,565573900,6650,6650,6650,6650,3108
|
|
20240510,152900,544905700,6600,6600,6600,6600,0
|
|
20240510,152800,544905700,6600,6600,6600,6600,0
|
|
20240510,152700,544905700,6600,6600,6600,6600,0
|
|
20240510,152600,544905700,6600,6600,6600,6600,0
|
|
20240510,152500,544905700,6600,6600,6600,6600,0
|
|
20240510,152400,544905700,6600,6600,6600,6600,0
|
|
20240510,152300,544905700,6600,6600,6600,6600,0
|
|
20240510,152200,544905700,6600,6600,6600,6600,0
|
|
20240510,152100,544905700,6600,6600,6600,6600,0
|
|
20240510,152000,544905700,6600,6600,6600,6600,0
|
|
20240510,151900,544905700,6600,6640,6640,6600,2595
|
|
20240510,151800,527739880,6660,6660,6660,6660,0
|
|
20240510,151700,527739880,6660,6650,6660,6650,16
|
|
20240510,151600,527633400,6650,6640,6650,6640,193
|
|
20240510,151500,526351830,6640,6620,6640,6620,158
|
|
20240510,151400,525304890,6630,6640,6640,6630,13
|
|
20240510,151300,525218640,6640,6640,6640,6640,13
|
|
20240510,151200,525132320,6640,6640,6640,6640,13
|
|
20240510,151100,525046000,6630,6640,6640,6620,86
|
|
20240510,151000,524476510,6640,6620,6650,6620,22
|
|
20240510,150900,524330590,6650,6650,6650,6650,13
|
|
20240510,150800,524244140,6650,6650,6650,6620,29
|
|
20240510,150700,524051800,6650,6650,6650,6620,822
|
|
20240510,150600,518605460,6650,6650,6650,6650,13
|
|
20240510,150500,518519010,6650,6650,6650,6650,13
|
|
20240510,150400,518432560,6650,6640,6650,6640,12
|
|
20240510,150300,518352830,6650,6650,6650,6650,11
|
|
20240510,150200,518279680,6650,6650,6650,6650,16
|
|
20240510,150100,518173280,6640,6650,6650,6640,17
|
|
20240510,150000,518060280,6660,6660,6660,6660,11
|
|
20240510,145900,517987020,6630,6630,6630,6630,0
|
|
20240510,145800,517987020,6630,6630,6630,6630,17
|
|
20240510,145700,517874310,6630,6630,6630,6630,321
|
|
20240510,145600,515746080,6630,6630,6630,6630,16
|
|
20240510,145500,515640000,6630,6630,6630,6630,16
|
|
20240510,145400,515533920,6630,6630,6630,6630,16
|
|
20240510,145300,515427840,6630,6630,6630,6630,16
|
|
20240510,145200,515321760,6630,6630,6630,6630,145
|
|
20240510,145100,514360410,6630,6630,6640,6630,810
|
|
20240510,145000,508983800,6640,6640,6640,6640,791
|
|
20240510,144900,503731560,6640,6640,6640,6640,0
|
|
20240510,144800,503731560,6640,6640,6640,6640,1
|
|
20240510,144700,503724920,6670,6650,6670,6640,245
|
|
20240510,144600,502096470,6680,6680,6680,6680,0
|
|
20240510,144500,502096470,6680,6680,6680,6680,0
|
|
20240510,144400,502096470,6680,6680,6680,6680,0
|
|
20240510,144300,502096470,6680,6680,6680,6680,0
|
|
20240510,144200,502096470,6680,6680,6680,6680,0
|
|
20240510,144100,502096470,6680,6680,6680,6680,0
|
|
20240510,144000,502096470,6680,6680,6680,6680,10
|
|
20240510,143900,502029670,6680,6680,6680,6680,0
|
|
20240510,143800,502029670,6680,6680,6680,6680,0
|
|
20240510,143700,502029670,6680,6680,6680,6680,2
|
|
20240510,143600,502016310,6660,6660,6660,6660,0
|
|
20240510,143500,502016310,6660,6640,6660,6640,273
|
|
20240510,143400,500203540,6640,6660,6660,6640,80
|
|
20240510,143300,499671140,6630,6630,6630,6630,0
|
|
20240510,143200,499671140,6630,6640,6640,6630,1381
|
|
20240510,143100,490508410,6650,6660,6660,6650,854
|
|
20240510,143000,484827380,6660,6660,6660,6660,450
|
|
20240510,142900,481830380,6660,6680,6680,6660,50
|
|
20240510,142800,481497000,6690,6690,6690,6690,0
|
|
20240510,142700,481497000,6690,6690,6690,6690,2
|
|
20240510,142600,481483620,6680,6680,6680,6680,0
|
|
20240510,142500,481483620,6680,6680,6680,6680,0
|
|
20240510,142400,481483620,6680,6680,6680,6680,0
|
|
20240510,142300,481483620,6680,6680,6680,6680,81
|
|
20240510,142200,480942540,6680,6680,6680,6680,0
|
|
20240510,142100,480942540,6680,6680,6680,6680,100
|
|
20240510,142000,480274540,6680,6680,6680,6680,102
|
|
20240510,141900,479593180,6670,6670,6670,6670,0
|
|
20240510,141800,479593180,6670,6670,6670,6670,0
|
|
20240510,141700,479593180,6670,6670,6670,6670,5
|
|
20240510,141600,479559830,6670,6670,6670,6670,91
|
|
20240510,141500,478952860,6680,6680,6680,6680,0
|
|
20240510,141400,478952860,6680,6670,6680,6670,10
|
|
20240510,141300,478886150,6660,6660,6660,6660,0
|
|
20240510,141200,478886150,6660,6670,6670,6660,119
|
|
20240510,141100,478093310,6690,6690,6690,6690,0
|
|
20240510,141000,478093310,6690,6690,6690,6690,0
|
|
20240510,140900,478093310,6690,6690,6690,6690,0
|
|
20240510,140800,478093310,6690,6690,6690,6690,1
|
|
20240510,140700,478086620,6700,6700,6700,6700,0
|
|
20240510,140600,478086620,6700,6700,6700,6700,0
|
|
20240510,140500,478086620,6700,6700,6700,6700,0
|
|
20240510,140400,478086620,6700,6700,6700,6700,0
|
|
20240510,140300,478086620,6700,6700,6700,6700,0
|
|
20240510,140200,478086620,6700,6670,6700,6670,213
|
|
20240510,140100,476665880,6670,6670,6670,6670,0
|
|
20240510,140000,476665880,6670,6670,6670,6670,2
|
|
20240510,135900,476652540,6690,6690,6690,6690,0
|
|
20240510,135800,476652540,6690,6690,6690,6690,0
|
|
20240510,135700,476652540,6690,6690,6690,6690,0
|
|
20240510,135600,476652540,6690,6690,6690,6690,1
|
|
20240510,135500,476645850,6670,6670,6670,6670,568
|
|
20240510,135400,472857290,6680,6680,6680,6680,0
|
|
20240510,135300,472857290,6680,6680,6680,6680,1509
|
|
20240510,135200,462777170,6690,6690,6690,6690,550
|
|
20240510,135100,459097670,6690,6700,6700,6690,774
|
|
20240510,135000,453914120,6710,6720,6720,6710,2
|
|
20240510,134900,453900690,6710,6710,6710,6710,45
|
|
20240510,134800,453598740,6710,6710,6710,6710,0
|
|
20240510,134700,453598740,6710,6710,6710,6710,0
|
|
20240510,134600,453598740,6710,6710,6710,6710,0
|
|
20240510,134500,453598740,6710,6710,6710,6710,1
|
|
20240510,134400,453592030,6720,6720,6720,6720,1
|
|
20240510,134300,453585310,6730,6730,6730,6730,0
|
|
20240510,134200,453585310,6730,6730,6730,6730,0
|
|
20240510,134100,453585310,6730,6730,6730,6730,0
|
|
20240510,134000,453585310,6730,6730,6730,6730,0
|
|
20240510,133900,453585310,6730,6730,6730,6730,1
|
|
20240510,133800,453578580,6700,6730,6730,6700,1229
|
|
20240510,133700,445344250,6700,6700,6700,6700,0
|
|
20240510,133600,445344250,6700,6700,6700,6700,0
|
|
20240510,133500,445344250,6700,6710,6710,6700,100
|
|
20240510,133400,444673960,6720,6720,6720,6720,0
|
|
20240510,133300,444673960,6720,6720,6720,6720,33
|
|
20240510,133200,444452200,6720,6710,6720,6710,45
|
|
20240510,133100,444150240,6710,6710,6710,6710,0
|
|
20240510,133000,444150240,6710,6710,6710,6710,0
|
|
20240510,132900,444150240,6710,6710,6710,6710,0
|
|
20240510,132800,444150240,6710,6710,6710,6710,0
|
|
20240510,132700,444150240,6710,6710,6710,6710,0
|
|
20240510,132600,444150240,6710,6740,6740,6710,1201
|
|
20240510,132500,436091500,6710,6710,6710,6710,1
|
|
20240510,132400,436084790,6710,6730,6730,6710,248
|
|
20240510,132300,434420690,6750,6750,6750,6750,0
|
|
20240510,132200,434420690,6750,6750,6750,6750,0
|
|
20240510,132100,434420690,6750,6750,6750,6750,0
|
|
20240510,132000,434420690,6750,6750,6750,6740,3
|
|
20240510,131900,434400450,6720,6730,6730,6720,40
|
|
20240510,131800,434131350,6750,6750,6750,6750,0
|
|
20240510,131700,434131350,6750,6750,6750,6750,0
|
|
20240510,131600,434131350,6750,6750,6750,6750,0
|
|
20240510,131500,434131350,6750,6750,6750,6750,0
|
|
20240510,131400,434131350,6750,6750,6750,6750,1
|
|
20240510,131300,434124600,6750,6750,6750,6750,0
|
|
20240510,131200,434124600,6750,6750,6750,6750,2
|
|
20240510,131100,434111100,6740,6720,6740,6720,388
|
|
20240510,131000,431497720,6720,6700,6720,6700,340
|
|
20240510,130900,429215940,6680,6680,6680,6680,45
|
|
20240510,130800,428915340,6700,6680,6700,6680,269
|
|
20240510,130700,427113560,6670,6670,6670,6670,0
|
|
20240510,130600,427113560,6670,6660,6670,6660,19
|
|
20240510,130500,426986860,6690,6690,6690,6690,0
|
|
20240510,130400,426986860,6690,6690,6690,6690,0
|
|
20240510,130300,426986860,6690,6690,6690,6690,0
|
|
20240510,130200,426986860,6690,6690,6690,6690,11
|
|
20240510,130100,426913270,6700,6700,6700,6700,4
|
|
20240510,130000,426886470,6700,6690,6700,6690,4
|
|
20240510,125900,426859700,6680,6680,6680,6680,0
|
|
20240510,125800,426859700,6680,6680,6680,6680,0
|
|
20240510,125700,426859700,6680,6680,6680,6680,0
|
|
20240510,125600,426859700,6680,6690,6690,6680,2
|
|
20240510,125500,426846330,6680,6680,6680,6680,0
|
|
20240510,125400,426846330,6680,6680,6680,6680,0
|
|
20240510,125300,426846330,6680,6680,6680,6680,72
|
|
20240510,125200,426365370,6680,6680,6680,6680,0
|
|
20240510,125100,426365370,6680,6680,6680,6680,0
|
|
20240510,125000,426365370,6680,6680,6680,6680,0
|
|
20240510,124900,426365370,6680,6680,6680,6680,0
|
|
20240510,124800,426365370,6680,6680,6680,6680,20
|
|
20240510,124700,426231770,6680,6680,6680,6680,0
|
|
20240510,124600,426231770,6680,6680,6680,6680,0
|
|
20240510,124500,426231770,6680,6680,6680,6680,0
|
|
20240510,124400,426231770,6680,6680,6680,6680,0
|
|
20240510,124300,426231770,6680,6680,6680,6680,0
|
|
20240510,124200,426231770,6680,6680,6680,6680,0
|
|
20240510,124100,426231770,6680,6680,6680,6680,0
|
|
20240510,124000,426231770,6680,6680,6680,6680,0
|
|
20240510,123900,426231770,6680,6680,6680,6680,0
|
|
20240510,123800,426231770,6680,6680,6680,6680,7
|
|
20240510,123700,426185010,6650,6650,6650,6650,0
|
|
20240510,123600,426185010,6650,6670,6670,6650,50
|
|
20240510,123500,425852110,6650,6650,6650,6650,0
|
|
20240510,123400,425852110,6650,6650,6650,6650,0
|
|
20240510,123300,425852110,6650,6650,6650,6650,20
|
|
20240510,123200,425719110,6660,6670,6670,6660,3
|
|
20240510,123100,425699110,6680,6680,6680,6680,0
|
|
20240510,123000,425699110,6680,6690,6690,6680,119
|
|
20240510,122900,424904180,6680,6680,6680,6680,40
|
|
20240510,122800,424636980,6690,6690,6690,6690,0
|
|
20240510,122700,424636980,6690,6690,6690,6690,0
|
|
20240510,122600,424636980,6690,6690,6690,6690,0
|
|
20240510,122500,424636980,6690,6690,6690,6690,1
|
|
20240510,122400,424630290,6690,6690,6690,6690,0
|
|
20240510,122300,424630290,6690,6690,6690,6690,1
|
|
20240510,122200,424623600,6680,6680,6680,6680,0
|
|
20240510,122100,424623600,6680,6680,6680,6680,0
|
|
20240510,122000,424623600,6680,6670,6680,6670,137
|
|
20240510,121900,423709150,6680,6680,6680,6680,0
|
|
20240510,121800,423709150,6680,6680,6680,6680,0
|
|
20240510,121700,423709150,6680,6680,6680,6680,0
|
|
20240510,121600,423709150,6680,6680,6680,6680,0
|
|
20240510,121500,423709150,6680,6650,6680,6650,2
|
|
20240510,121400,423695820,6650,6650,6650,6650,1
|
|
20240510,121300,423689170,6700,6700,6700,6700,0
|
|
20240510,121200,423689170,6700,6700,6700,6700,0
|
|
20240510,121100,423689170,6700,6700,6700,6700,0
|
|
20240510,121000,423689170,6700,6700,6700,6700,0
|
|
20240510,120900,423689170,6700,6700,6700,6700,0
|
|
20240510,120800,423689170,6700,6700,6700,6700,0
|
|
20240510,120700,423689170,6700,6700,6700,6700,0
|
|
20240510,120600,423689170,6700,6700,6700,6700,0
|
|
20240510,120500,423689170,6700,6700,6700,6700,0
|
|
20240510,120400,423689170,6700,6700,6700,6700,0
|
|
20240510,120300,423689170,6700,6680,6700,6680,850
|
|
20240510,120200,417995180,6690,6690,6690,6690,75
|
|
20240510,120100,417493430,6700,6700,6700,6700,0
|
|
20240510,120000,417493430,6700,6700,6700,6700,0
|
|
20240510,115900,417493430,6700,6700,6700,6700,0
|
|
20240510,115800,417493430,6700,6700,6700,6700,0
|
|
20240510,115700,417493430,6700,6700,6700,6700,0
|
|
20240510,115600,417493430,6700,6700,6700,6700,0
|
|
20240510,115500,417493430,6700,6700,6700,6700,0
|
|
20240510,115400,417493430,6700,6700,6700,6700,0
|
|
20240510,115300,417493430,6700,6700,6700,6700,0
|
|
20240510,115200,417493430,6700,6700,6700,6700,0
|
|
20240510,115100,417493430,6700,6690,6700,6690,78
|
|
20240510,115000,416971480,6690,6680,6690,6680,2
|
|
20240510,114900,416958110,6700,6700,6700,6700,0
|
|
20240510,114800,416958110,6700,6700,6700,6700,0
|
|
20240510,114700,416958110,6700,6650,6700,6650,244
|
|
20240510,114600,415327770,6650,6650,6650,6650,1
|
|
20240510,114500,415321120,6630,6630,6630,6630,0
|
|
20240510,114400,415321120,6630,6630,6630,6630,1
|
|
20240510,114300,415314490,6630,6630,6630,6630,163
|
|
20240510,114200,414233800,6630,6630,6630,6630,0
|
|
20240510,114100,414233800,6630,6630,6630,6630,0
|
|
20240510,114000,414233800,6630,6630,6630,6630,0
|
|
20240510,113900,414233800,6630,6630,6630,6630,0
|
|
20240510,113800,414233800,6630,6630,6630,6630,2
|
|
20240510,113700,414220540,6680,6680,6680,6680,1
|
|
20240510,113600,414213860,6690,6680,6690,6680,22
|
|
20240510,113500,414066690,6670,6670,6670,6670,1
|
|
20240510,113400,414060020,6640,6640,6640,6640,0
|
|
20240510,113300,414060020,6640,6640,6640,6640,0
|
|
20240510,113200,414060020,6640,6640,6640,6640,0
|
|
20240510,113100,414060020,6640,6640,6640,6640,0
|
|
20240510,113000,414060020,6640,6640,6640,6640,0
|
|
20240510,112900,414060020,6640,6670,6670,6640,71
|
|
20240510,112800,413588520,6680,6680,6680,6680,0
|
|
20240510,112700,413588520,6680,6680,6680,6680,0
|
|
20240510,112600,413588520,6680,6680,6680,6680,0
|
|
20240510,112500,413588520,6680,6680,6680,6680,15
|
|
20240510,112400,413488320,6680,6680,6680,6680,0
|
|
20240510,112300,413488320,6680,6680,6680,6680,1
|
|
20240510,112200,413481640,6680,6680,6680,6680,0
|
|
20240510,112100,413481640,6680,6670,6680,6670,353
|
|
20240510,112000,411124380,6630,6630,6630,6630,0
|
|
20240510,111900,411124380,6630,6630,6630,6630,0
|
|
20240510,111800,411124380,6630,6630,6630,6630,55
|
|
20240510,111700,410759730,6630,6630,6630,6630,0
|
|
20240510,111600,410759730,6630,6640,6640,6630,302
|
|
20240510,111500,408756980,6670,6670,6670,6670,1
|
|
20240510,111400,408750310,6680,6680,6680,6680,0
|
|
20240510,111300,408750310,6680,6680,6680,6680,0
|
|
20240510,111200,408750310,6680,6680,6680,6680,0
|
|
20240510,111100,408750310,6680,6670,6680,6670,35
|
|
20240510,111000,408516520,6680,6670,6680,6670,3
|
|
20240510,110900,408496490,6640,6640,6640,6640,1
|
|
20240510,110800,408489850,6630,6630,6630,6630,0
|
|
20240510,110700,408489850,6630,6630,6630,6630,0
|
|
20240510,110600,408489850,6630,6630,6630,6630,0
|
|
20240510,110500,408489850,6630,6630,6630,6630,0
|
|
20240510,110400,408489850,6630,6680,6680,6630,14
|
|
20240510,110300,408396530,6680,6680,6680,6680,0
|
|
20240510,110200,408396530,6680,6660,6680,6660,133
|
|
20240510,110100,407508110,6630,6660,6660,6630,1329
|
|
20240510,110000,398680280,6680,6680,6680,6680,0
|
|
20240510,105900,398680280,6680,6680,6680,6680,0
|
|
20240510,105800,398680280,6680,6680,6680,6680,0
|
|
20240510,105700,398680280,6680,6660,6680,6660,77
|
|
20240510,105600,398167390,6680,6680,6680,6680,0
|
|
20240510,105500,398167390,6680,6670,6680,6670,13
|
|
20240510,105400,398080560,6680,6680,6680,6680,0
|
|
20240510,105300,398080560,6680,6680,6680,6680,0
|
|
20240510,105200,398080560,6680,6680,6680,6680,0
|
|
20240510,105100,398080560,6680,6680,6680,6680,8
|
|
20240510,105000,398027120,6710,6710,6710,6710,0
|
|
20240510,104900,398027120,6710,6710,6710,6710,100
|
|
20240510,104800,397356120,6710,6710,6710,6710,71
|
|
20240510,104700,396879710,6710,6680,6710,6680,12
|
|
20240510,104600,396799490,6710,6710,6710,6710,0
|
|
20240510,104500,396799490,6710,6700,6710,6700,1000
|
|
20240510,104400,390090990,6680,6680,6680,6680,0
|
|
20240510,104300,390090990,6680,6680,6680,6680,0
|
|
20240510,104200,390090990,6680,6680,6680,6680,223
|
|
20240510,104100,388601350,6680,6670,6680,6670,69
|
|
20240510,104000,388140440,6650,6650,6650,6650,0
|
|
20240510,103900,388140440,6650,6650,6650,6650,0
|
|
20240510,103800,388140440,6650,6650,6650,6650,2
|
|
20240510,103700,388127140,6670,6670,6670,6670,0
|
|
20240510,103600,388127140,6670,6670,6670,6670,0
|
|
20240510,103500,388127140,6670,6670,6670,6670,0
|
|
20240510,103400,388127140,6670,6670,6670,6670,0
|
|
20240510,103300,388127140,6670,6670,6670,6670,0
|
|
20240510,103200,388127140,6670,6670,6670,6670,0
|
|
20240510,103100,388127140,6670,6670,6670,6670,0
|
|
20240510,103000,388127140,6670,6670,6670,6670,0
|
|
20240510,102900,388127140,6670,6640,6670,6640,7
|
|
20240510,102800,388080560,6620,6620,6620,6620,0
|
|
20240510,102700,388080560,6620,6620,6620,6620,0
|
|
20240510,102600,388080560,6620,6650,6650,6620,9
|
|
20240510,102500,388020770,6620,6630,6630,6620,633
|
|
20240510,102400,383825310,6630,6630,6630,6630,0
|
|
20240510,102300,383825310,6630,6660,6660,6630,12
|
|
20240510,102200,383745720,6620,6620,6620,6620,0
|
|
20240510,102100,383745720,6620,6620,6620,6620,0
|
|
20240510,102000,383745720,6620,6620,6620,6620,0
|
|
20240510,101900,383745720,6620,6620,6620,6620,0
|
|
20240510,101800,383745720,6620,6620,6620,6620,0
|
|
20240510,101700,383745720,6620,6620,6620,6620,6
|
|
20240510,101600,383706000,6620,6620,6620,6620,54
|
|
20240510,101500,383348520,6620,6620,6620,6590,3708
|
|
20240510,101400,358849440,6630,6630,6630,6630,261
|
|
20240510,101300,357119010,6630,6670,6670,6630,1874
|
|
20240510,101200,344673970,6660,6670,6670,6660,722
|
|
20240510,101100,339865320,6660,6670,6670,6660,67
|
|
20240510,101000,339418440,6670,6670,6670,6670,0
|
|
20240510,100900,339418440,6670,6670,6670,6670,0
|
|
20240510,100800,339418440,6670,6670,6670,6670,5
|
|
20240510,100700,339385090,6670,6670,6670,6670,0
|
|
20240510,100600,339385090,6670,6670,6670,6670,100
|
|
20240510,100500,338718090,6670,6670,6670,6670,2
|
|
20240510,100400,338704750,6650,6660,6660,6650,123
|
|
20240510,100300,337885770,6650,6650,6650,6650,22
|
|
20240510,100200,337739470,6650,6650,6650,6650,505
|
|
20240510,100100,334381220,6660,6670,6670,6660,1000
|
|
20240510,100000,327720950,6670,6690,6690,6670,1001
|
|
20240510,095900,321040740,6670,6670,6670,6670,0
|
|
20240510,095800,321040740,6670,6690,6690,6670,403
|
|
20240510,095700,318349880,6700,6700,6700,6700,0
|
|
20240510,095600,318349880,6700,6700,6700,6700,0
|
|
20240510,095500,318349880,6700,6700,6700,6700,0
|
|
20240510,095400,318349880,6700,6700,6700,6700,5
|
|
20240510,095300,318316380,6690,6690,6690,6690,210
|
|
20240510,095200,316911480,6700,6700,6700,6700,150
|
|
20240510,095100,315906480,6700,6700,6700,6700,31
|
|
20240510,095000,315698780,6700,6700,6700,6700,3
|
|
20240510,094900,315678680,6690,6720,6720,6690,179
|
|
20240510,094800,314481140,6720,6720,6720,6720,0
|
|
20240510,094700,314481140,6720,6700,6720,6700,5
|
|
20240510,094600,314447580,6690,6690,6690,6690,0
|
|
20240510,094500,314447580,6690,6690,6690,6690,262
|
|
20240510,094400,312694800,6690,6690,6690,6690,2
|
|
20240510,094300,312681420,6690,6700,6700,6690,18
|
|
20240510,094200,312560990,6700,6710,6710,6690,501
|
|
20240510,094100,309208250,6690,6690,6690,6690,0
|
|
20240510,094000,309208250,6690,6730,6730,6690,491
|
|
20240510,093900,305918020,6760,6720,6760,6720,3
|
|
20240510,093800,305897800,6710,6710,6710,6710,0
|
|
20240510,093700,305897800,6710,6710,6710,6710,252
|
|
20240510,093600,304206880,6710,6700,6710,6680,585
|
|
20240510,093500,300291190,6680,6680,6680,6680,369
|
|
20240510,093400,297826270,6660,6660,6660,6660,3
|
|
20240510,093300,297806290,6660,6700,6700,6660,1650
|
|
20240510,093200,286791380,6700,6740,6740,6700,4433
|
|
20240510,093100,257017140,6740,6750,6750,6740,411
|
|
20240510,093000,254243720,6760,6770,6770,6760,1235
|
|
20240510,092900,245888670,6770,6780,6780,6760,643
|
|
20240510,092800,241529710,6780,6790,6790,6780,300
|
|
20240510,092700,239495700,6790,6800,6800,6750,3334
|
|
20240510,092600,216914590,6810,6850,6850,6810,579
|
|
20240510,092500,212967060,6850,6790,6850,6790,3275
|
|
20240510,092400,190625760,6800,6800,6800,6800,100
|
|
20240510,092300,189945760,6760,6820,6820,6760,1269
|
|
20240510,092200,181344520,6810,6840,6840,6810,215
|
|
20240510,092100,179876180,6830,6810,6830,6810,1358
|
|
20240510,092000,170605520,6800,6760,6800,6760,609
|
|
20240510,091900,166466900,6740,6760,6760,6740,304
|
|
20240510,091800,164417160,6740,6740,6740,6740,50
|
|
20240510,091700,164080160,6740,6740,6740,6740,4
|
|
20240510,091600,164053200,6740,6750,6760,6740,370
|
|
20240510,091500,161557370,6740,6780,6790,6740,2028
|
|
20240510,091400,147865520,6790,6770,6790,6770,1173
|
|
20240510,091300,139915190,6760,6740,6770,6740,172
|
|
20240510,091200,138753070,6740,6740,6740,6730,459
|
|
20240510,091100,135661230,6740,6730,6740,6730,8
|
|
20240510,091000,135607320,6700,6700,6710,6700,123
|
|
20240510,090900,134782610,6680,6690,6690,6680,80
|
|
20240510,090800,134248200,6670,6680,6700,6670,9687
|
|
20240510,090700,69630260,6680,6690,6690,6680,575
|
|
20240510,090600,65783800,6690,6690,6690,6690,0
|
|
20240510,090500,65783800,6690,6720,6720,6680,1084
|
|
20240510,090400,58534870,6740,6750,6760,6740,588
|
|
20240510,090300,54570730,6750,6680,6780,6670,1100
|
|
20240510,090200,47170790,6730,6640,6730,6640,2930
|
|
20240510,090100,27531610,6640,6650,6660,6640,3105
|
|
20240510,090000,6882650,6650,6690,6690,6650,1030
|