648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194500,127372320,4290,4290,4290,4290,438
|
|
20240510,194400,127372320,4290,4290,4290,4290,0
|
|
20240510,194300,127372320,4290,4290,4290,4290,0
|
|
20240510,194200,127372320,4290,4290,4290,4290,0
|
|
20240510,194100,127372320,4290,4290,4290,4290,0
|
|
20240510,194000,127372320,4290,4290,4290,4290,0
|
|
20240510,193900,127372320,4290,4290,4290,4290,0
|
|
20240510,193800,127372320,4290,4290,4290,4290,0
|
|
20240510,193700,127372320,4290,4290,4290,4290,0
|
|
20240510,193600,127372320,4290,4290,4290,4290,0
|
|
20240510,193500,127372320,4290,4290,4290,4290,0
|
|
20240510,193400,127372320,4290,4290,4290,4290,0
|
|
20240510,193300,127372320,4290,4290,4290,4290,0
|
|
20240510,193200,127372320,4290,4290,4290,4290,0
|
|
20240510,193100,127372320,4290,4290,4290,4290,0
|
|
20240510,193000,127372320,4290,4290,4290,4290,0
|
|
20240510,192900,127372320,4290,4290,4290,4290,0
|
|
20240510,192800,127372320,4290,4290,4290,4290,0
|
|
20240510,192700,127372320,4290,4290,4290,4290,0
|
|
20240510,192600,127372320,4290,4290,4290,4290,0
|
|
20240510,192500,127372320,4290,4290,4290,4290,0
|
|
20240510,192400,127372320,4290,4290,4290,4290,0
|
|
20240510,192300,127372320,4290,4290,4290,4290,0
|
|
20240510,192200,127372320,4290,4290,4290,4290,0
|
|
20240510,192100,127372320,4290,4290,4290,4290,0
|
|
20240510,192000,127372320,4290,4290,4290,4290,0
|
|
20240510,191900,127372320,4290,4290,4290,4290,0
|
|
20240510,191800,127372320,4290,4290,4290,4290,0
|
|
20240510,191700,127372320,4290,4290,4290,4290,0
|
|
20240510,191600,127372320,4290,4290,4290,4290,0
|
|
20240510,191500,127372320,4290,4290,4290,4290,438
|
|
20240510,191400,127372320,4290,4290,4290,4290,0
|
|
20240510,191300,127372320,4290,4290,4290,4290,0
|
|
20240510,191200,127372320,4290,4290,4290,4290,0
|
|
20240510,191100,127372320,4290,4290,4290,4290,0
|
|
20240510,191000,127372320,4290,4290,4290,4290,0
|
|
20240510,190900,127372320,4290,4290,4290,4290,0
|
|
20240510,190800,127372320,4290,4290,4290,4290,0
|
|
20240510,190700,127372320,4290,4290,4290,4290,0
|
|
20240510,190600,127372320,4290,4290,4290,4290,0
|
|
20240510,190500,127372320,4290,4290,4290,4290,0
|
|
20240510,190400,127372320,4290,4290,4290,4290,0
|
|
20240510,190300,127372320,4290,4290,4290,4290,0
|
|
20240510,190200,127372320,4290,4290,4290,4290,0
|
|
20240510,190100,127372320,4290,4290,4290,4290,0
|
|
20240510,190000,127372320,4290,4290,4290,4290,0
|
|
20240510,185900,127372320,4290,4290,4290,4290,0
|
|
20240510,185800,127372320,4290,4290,4290,4290,0
|
|
20240510,185700,127372320,4290,4290,4290,4290,0
|
|
20240510,185600,127372320,4290,4290,4290,4290,0
|
|
20240510,185500,127372320,4290,4290,4290,4290,0
|
|
20240510,185400,127372320,4290,4290,4290,4290,0
|
|
20240510,185300,127372320,4290,4290,4290,4290,0
|
|
20240510,185200,127372320,4290,4290,4290,4290,0
|
|
20240510,185100,127372320,4290,4290,4290,4290,0
|
|
20240510,185000,127372320,4290,4290,4290,4290,0
|
|
20240510,184900,127372320,4290,4290,4290,4290,0
|
|
20240510,184800,127372320,4290,4290,4290,4290,0
|
|
20240510,184700,127372320,4290,4290,4290,4290,0
|
|
20240510,184600,127372320,4290,4290,4290,4290,0
|
|
20240510,184500,127372320,4290,4290,4290,4290,438
|
|
20240510,184400,127372320,4290,4290,4290,4290,0
|
|
20240510,184300,127372320,4290,4290,4290,4290,0
|
|
20240510,184200,127372320,4290,4290,4290,4290,0
|
|
20240510,184100,127372320,4290,4290,4290,4290,0
|
|
20240510,184000,127372320,4290,4290,4290,4290,0
|
|
20240510,183900,127372320,4290,4290,4290,4290,0
|
|
20240510,183800,127372320,4290,4290,4290,4290,0
|
|
20240510,183700,127372320,4290,4290,4290,4290,0
|
|
20240510,183600,127372320,4290,4290,4290,4290,0
|
|
20240510,183500,127372320,4290,4290,4290,4290,0
|
|
20240510,183400,127372320,4290,4290,4290,4290,0
|
|
20240510,183300,127372320,4290,4290,4290,4290,0
|
|
20240510,183200,127372320,4290,4290,4290,4290,0
|
|
20240510,183100,127372320,4290,4290,4290,4290,0
|
|
20240510,183000,127372320,4290,4290,4290,4290,0
|
|
20240510,182900,127372320,4290,4290,4290,4290,0
|
|
20240510,182800,127372320,4290,4290,4290,4290,0
|
|
20240510,182700,127372320,4290,4290,4290,4290,0
|
|
20240510,182600,127372320,4290,4290,4290,4290,0
|
|
20240510,182500,127372320,4290,4290,4290,4290,0
|
|
20240510,182400,127372320,4290,4290,4290,4290,0
|
|
20240510,182300,127372320,4290,4290,4290,4290,0
|
|
20240510,182200,127372320,4290,4290,4290,4290,0
|
|
20240510,182100,127372320,4290,4290,4290,4290,0
|
|
20240510,182000,127372320,4290,4290,4290,4290,0
|
|
20240510,181900,127372320,4290,4290,4290,4290,0
|
|
20240510,181800,127372320,4290,4290,4290,4290,0
|
|
20240510,181700,127372320,4290,4290,4290,4290,0
|
|
20240510,181600,127372320,4290,4290,4290,4290,0
|
|
20240510,181500,127372320,4290,4290,4290,4290,438
|
|
20240510,181400,127372320,4290,4290,4290,4290,0
|
|
20240510,181300,127372320,4290,4290,4290,4290,0
|
|
20240510,181200,127372320,4290,4290,4290,4290,0
|
|
20240510,181100,127372320,4290,4290,4290,4290,0
|
|
20240510,181000,127372320,4290,4290,4290,4290,0
|
|
20240510,180900,127372320,4290,4290,4290,4290,0
|
|
20240510,180800,127372320,4290,4290,4290,4290,0
|
|
20240510,180700,127372320,4290,4290,4290,4290,0
|
|
20240510,180600,127372320,4290,4290,4290,4290,0
|
|
20240510,180500,127372320,4290,4290,4290,4290,0
|
|
20240510,180400,127372320,4290,4290,4290,4290,0
|
|
20240510,180300,127372320,4290,4290,4290,4290,0
|
|
20240510,180200,127372320,4290,4290,4290,4290,0
|
|
20240510,180100,127372320,4290,4290,4290,4290,0
|
|
20240510,180000,127372320,4290,4290,4290,4290,0
|
|
20240510,175900,127372320,4290,4290,4290,4290,0
|
|
20240510,175800,127372320,4290,4290,4290,4290,0
|
|
20240510,175700,127372320,4290,4290,4290,4290,0
|
|
20240510,175600,127372320,4290,4290,4290,4290,0
|
|
20240510,175500,127372320,4290,4290,4290,4290,0
|
|
20240510,175400,127372320,4290,4290,4290,4290,0
|
|
20240510,175300,127372320,4290,4290,4290,4290,0
|
|
20240510,175200,127372320,4290,4290,4290,4290,0
|
|
20240510,175100,127372320,4290,4290,4290,4290,0
|
|
20240510,175000,127372320,4290,4290,4290,4290,0
|
|
20240510,174900,127372320,4290,4290,4290,4290,0
|
|
20240510,174800,127372320,4290,4290,4290,4290,0
|
|
20240510,174700,127372320,4290,4290,4290,4290,0
|
|
20240510,174600,127372320,4290,4290,4290,4290,0
|
|
20240510,174500,127372320,4290,4290,4290,4290,438
|
|
20240510,174400,127372320,4290,4290,4290,4290,0
|
|
20240510,174300,127372320,4290,4290,4290,4290,0
|
|
20240510,174200,127372320,4290,4290,4290,4290,0
|
|
20240510,174100,127372320,4290,4290,4290,4290,0
|
|
20240510,174000,127372320,4290,4290,4290,4290,0
|
|
20240510,173900,127372320,4290,4290,4290,4290,0
|
|
20240510,173800,127372320,4290,4290,4290,4290,0
|
|
20240510,173700,127372320,4290,4290,4290,4290,0
|
|
20240510,173600,127372320,4290,4290,4290,4290,0
|
|
20240510,173500,127372320,4290,4290,4290,4290,0
|
|
20240510,173400,127372320,4290,4290,4290,4290,0
|
|
20240510,173300,127372320,4290,4290,4290,4290,0
|
|
20240510,173200,127372320,4290,4290,4290,4290,0
|
|
20240510,173100,127372320,4290,4290,4290,4290,0
|
|
20240510,173000,127372320,4290,4290,4290,4290,0
|
|
20240510,172900,127372320,4290,4290,4290,4290,0
|
|
20240510,172800,127372320,4290,4290,4290,4290,0
|
|
20240510,172700,127372320,4290,4290,4290,4290,0
|
|
20240510,172600,127372320,4290,4290,4290,4290,0
|
|
20240510,172500,127372320,4290,4290,4290,4290,0
|
|
20240510,172400,127372320,4290,4290,4290,4290,0
|
|
20240510,172300,127372320,4290,4290,4290,4290,0
|
|
20240510,172200,127372320,4290,4290,4290,4290,0
|
|
20240510,172100,127372320,4290,4290,4290,4290,0
|
|
20240510,172000,127372320,4290,4290,4290,4290,0
|
|
20240510,171900,127372320,4290,4290,4290,4290,0
|
|
20240510,171800,127372320,4290,4290,4290,4290,0
|
|
20240510,171700,127372320,4290,4290,4290,4290,0
|
|
20240510,171600,127372320,4290,4290,4290,4290,0
|
|
20240510,171500,127372320,4290,4290,4290,4290,438
|
|
20240510,171400,127372320,4290,4290,4290,4290,0
|
|
20240510,171300,127372320,4290,4290,4290,4290,0
|
|
20240510,171200,127372320,4290,4290,4290,4290,0
|
|
20240510,171100,127372320,4290,4290,4290,4290,0
|
|
20240510,171000,127372320,4290,4290,4290,4290,0
|
|
20240510,170900,127372320,4290,4290,4290,4290,0
|
|
20240510,170800,127372320,4290,4290,4290,4290,0
|
|
20240510,170700,127372320,4290,4290,4290,4290,0
|
|
20240510,170600,127372320,4290,4290,4290,4290,0
|
|
20240510,170500,127372320,4290,4290,4290,4290,0
|
|
20240510,170400,127372320,4290,4290,4290,4290,0
|
|
20240510,170300,127372320,4290,4290,4290,4290,0
|
|
20240510,170200,127372320,4290,4290,4290,4290,0
|
|
20240510,170100,127372320,4290,4290,4290,4290,0
|
|
20240510,170000,127372320,4290,4290,4290,4290,0
|
|
20240510,165900,127372320,4290,4290,4290,4290,0
|
|
20240510,165800,127372320,4290,4290,4290,4290,0
|
|
20240510,165700,127372320,4290,4290,4290,4290,0
|
|
20240510,165600,127372320,4290,4290,4290,4290,0
|
|
20240510,165500,127372320,4290,4290,4290,4290,0
|
|
20240510,165400,127372320,4290,4290,4290,4290,0
|
|
20240510,165300,127372320,4290,4290,4290,4290,0
|
|
20240510,165200,127372320,4290,4290,4290,4290,0
|
|
20240510,165100,127372320,4290,4290,4290,4290,0
|
|
20240510,165000,127372320,4290,4290,4290,4290,0
|
|
20240510,164900,127372320,4290,4290,4290,4290,0
|
|
20240510,164800,127372320,4290,4290,4290,4290,0
|
|
20240510,164700,127372320,4290,4290,4290,4290,0
|
|
20240510,164600,127372320,4290,4290,4290,4290,0
|
|
20240510,164500,127372320,4290,4290,4290,4290,438
|
|
20240510,164400,127372320,4290,4290,4290,4290,0
|
|
20240510,164300,127372320,4290,4290,4290,4290,0
|
|
20240510,164200,127372320,4290,4290,4290,4290,0
|
|
20240510,164100,127372320,4290,4290,4290,4290,0
|
|
20240510,164000,127372320,4290,4290,4290,4290,0
|
|
20240510,163900,127372320,4290,4290,4290,4290,0
|
|
20240510,163800,127372320,4290,4290,4290,4290,0
|
|
20240510,163700,127372320,4290,4290,4290,4290,0
|
|
20240510,163600,127372320,4290,4290,4290,4290,0
|
|
20240510,163500,127372320,4290,4290,4290,4290,0
|
|
20240510,163400,127372320,4290,4290,4290,4290,0
|
|
20240510,163300,127372320,4290,4290,4290,4290,0
|
|
20240510,163200,127372320,4290,4290,4290,4290,0
|
|
20240510,163100,127372320,4290,4290,4290,4290,0
|
|
20240510,163000,127372320,4290,4290,4290,4290,0
|
|
20240510,162900,127372320,4290,4290,4290,4290,0
|
|
20240510,162800,127372320,4290,4290,4290,4290,0
|
|
20240510,162700,127372320,4290,4290,4290,4290,0
|
|
20240510,162600,127372320,4290,4290,4290,4290,0
|
|
20240510,162500,127372320,4290,4290,4290,4290,0
|
|
20240510,162400,127372320,4290,4290,4290,4290,0
|
|
20240510,162300,127372320,4290,4290,4290,4290,0
|
|
20240510,162200,127372320,4290,4290,4290,4290,0
|
|
20240510,162100,127372320,4290,4290,4290,4290,0
|
|
20240510,162000,127372320,4290,4290,4290,4290,0
|
|
20240510,161900,127372320,4290,4290,4290,4290,0
|
|
20240510,161800,127372320,4290,4290,4290,4290,0
|
|
20240510,161700,127372320,4290,4290,4290,4290,0
|
|
20240510,161600,127372320,4290,4290,4290,4290,0
|
|
20240510,161500,127372320,4290,4290,4290,4290,438
|
|
20240510,161400,127372320,4290,4290,4290,4290,0
|
|
20240510,161300,127372320,4290,4290,4290,4290,0
|
|
20240510,161200,127372320,4290,4290,4290,4290,0
|
|
20240510,161100,127372320,4290,4290,4290,4290,0
|
|
20240510,161000,127372320,4290,4290,4290,4290,0
|
|
20240510,160900,127372320,4290,4290,4290,4290,0
|
|
20240510,160800,127372320,4290,4290,4290,4290,0
|
|
20240510,160700,127372320,4290,4290,4290,4290,0
|
|
20240510,160600,127372320,4290,4290,4290,4290,0
|
|
20240510,160500,127372320,4290,4290,4290,4290,0
|
|
20240510,160400,127372320,4290,4290,4290,4290,0
|
|
20240510,160300,127372320,4290,4290,4290,4290,0
|
|
20240510,160200,127372320,4290,4290,4290,4290,0
|
|
20240510,160100,127372320,4290,4290,4290,4290,0
|
|
20240510,160000,127372320,4290,4290,4290,4290,0
|
|
20240510,155900,127372320,4290,4290,4290,4290,0
|
|
20240510,155800,127372320,4290,4290,4290,4290,0
|
|
20240510,155700,127372320,4290,4290,4290,4290,0
|
|
20240510,155600,127372320,4290,4290,4290,4290,0
|
|
20240510,155500,127372320,4290,4290,4290,4290,0
|
|
20240510,155400,127372320,4290,4290,4290,4290,0
|
|
20240510,155300,127372320,4290,4290,4290,4290,0
|
|
20240510,155200,127372320,4290,4290,4290,4290,0
|
|
20240510,155100,127372320,4290,4290,4290,4290,0
|
|
20240510,155000,127372320,4290,4290,4290,4290,0
|
|
20240510,154900,127372320,4290,4290,4290,4290,0
|
|
20240510,154800,127372320,4290,4290,4290,4290,0
|
|
20240510,154700,127372320,4290,4290,4290,4290,0
|
|
20240510,154600,127372320,4290,4290,4290,4290,0
|
|
20240510,154500,127372320,4290,4290,4290,4290,438
|
|
20240510,154400,127372320,4290,4290,4290,4290,0
|
|
20240510,154300,127372320,4290,4290,4290,4290,0
|
|
20240510,154200,127372320,4290,4290,4290,4290,0
|
|
20240510,154100,127372320,4290,4290,4290,4290,0
|
|
20240510,154000,127372320,4290,4290,4290,4290,0
|
|
20240510,153900,127372320,4290,4290,4290,4290,0
|
|
20240510,153800,127372320,4290,4290,4290,4290,0
|
|
20240510,153700,127372320,4290,4290,4290,4290,0
|
|
20240510,153600,127372320,4290,4290,4290,4290,0
|
|
20240510,153500,127372320,4290,4290,4290,4290,0
|
|
20240510,153400,127372320,4290,4290,4290,4290,0
|
|
20240510,153300,127372320,4290,4290,4290,4290,0
|
|
20240510,153200,127372320,4290,4290,4290,4290,0
|
|
20240510,153100,127372320,4290,4290,4290,4290,0
|
|
20240510,153000,127372320,4290,4290,4290,4290,438
|
|
20240510,152900,125493300,4300,4300,4300,4300,0
|
|
20240510,152800,125493300,4300,4300,4300,4300,0
|
|
20240510,152700,125493300,4300,4300,4300,4300,0
|
|
20240510,152600,125493300,4300,4300,4300,4300,0
|
|
20240510,152500,125493300,4300,4300,4300,4300,0
|
|
20240510,152400,125493300,4300,4300,4300,4300,0
|
|
20240510,152300,125493300,4300,4300,4300,4300,0
|
|
20240510,152200,125493300,4300,4300,4300,4300,0
|
|
20240510,152100,125493300,4300,4300,4300,4300,0
|
|
20240510,152000,125493300,4300,4300,4300,4300,0
|
|
20240510,151900,125493300,4300,4300,4300,4300,0
|
|
20240510,151800,125493300,4300,4295,4300,4295,302
|
|
20240510,151700,124196025,4295,4300,4300,4295,38
|
|
20240510,151600,124032695,4300,4300,4300,4300,0
|
|
20240510,151500,124032695,4300,4300,4300,4300,0
|
|
20240510,151400,124032695,4300,4300,4300,4300,0
|
|
20240510,151300,124032695,4300,4300,4300,4300,0
|
|
20240510,151200,124032695,4300,4300,4300,4300,3
|
|
20240510,151100,124019795,4315,4315,4315,4315,0
|
|
20240510,151000,124019795,4315,4315,4315,4315,1
|
|
20240510,150900,124015480,4315,4315,4315,4315,0
|
|
20240510,150800,124015480,4315,4315,4315,4315,0
|
|
20240510,150700,124015480,4315,4315,4315,4315,0
|
|
20240510,150600,124015480,4315,4315,4315,4315,100
|
|
20240510,150500,123583980,4300,4300,4300,4300,0
|
|
20240510,150400,123583980,4300,4300,4300,4300,0
|
|
20240510,150300,123583980,4300,4300,4300,4300,0
|
|
20240510,150200,123583980,4300,4300,4300,4300,2
|
|
20240510,150100,123575380,4295,4295,4295,4295,0
|
|
20240510,150000,123575380,4295,4295,4295,4295,0
|
|
20240510,145900,123575380,4295,4295,4295,4295,0
|
|
20240510,145800,123575380,4295,4295,4295,4295,0
|
|
20240510,145700,123575380,4295,4305,4305,4295,20
|
|
20240510,145600,123489350,4315,4315,4315,4315,0
|
|
20240510,145500,123489350,4315,4315,4315,4315,0
|
|
20240510,145400,123489350,4315,4315,4315,4315,0
|
|
20240510,145300,123489350,4315,4315,4315,4315,0
|
|
20240510,145200,123489350,4315,4315,4315,4315,0
|
|
20240510,145100,123489350,4315,4315,4315,4315,0
|
|
20240510,145000,123489350,4315,4315,4315,4315,107
|
|
20240510,144900,123027645,4305,4305,4305,4305,0
|
|
20240510,144800,123027645,4305,4305,4305,4305,3
|
|
20240510,144700,123014730,4315,4315,4315,4315,0
|
|
20240510,144600,123014730,4315,4315,4315,4315,0
|
|
20240510,144500,123014730,4315,4315,4315,4315,121
|
|
20240510,144400,122492615,4305,4305,4305,4305,0
|
|
20240510,144300,122492615,4305,4305,4305,4305,5
|
|
20240510,144200,122471090,4305,4305,4305,4305,0
|
|
20240510,144100,122471090,4305,4315,4315,4305,100
|
|
20240510,144000,122040515,4320,4320,4320,4320,0
|
|
20240510,143900,122040515,4320,4315,4320,4315,8
|
|
20240510,143800,122005985,4320,4320,4320,4320,0
|
|
20240510,143700,122005985,4320,4320,4320,4320,0
|
|
20240510,143600,122005985,4320,4320,4320,4320,0
|
|
20240510,143500,122005985,4320,4320,4320,4320,0
|
|
20240510,143400,122005985,4320,4320,4320,4320,0
|
|
20240510,143300,122005985,4320,4320,4320,4320,0
|
|
20240510,143200,122005985,4320,4320,4320,4320,0
|
|
20240510,143100,122005985,4320,4320,4320,4320,0
|
|
20240510,143000,122005985,4320,4320,4320,4320,0
|
|
20240510,142900,122005985,4320,4320,4320,4320,0
|
|
20240510,142800,122005985,4320,4320,4320,4320,0
|
|
20240510,142700,122005985,4320,4320,4320,4320,0
|
|
20240510,142600,122005985,4320,4320,4320,4320,0
|
|
20240510,142500,122005985,4320,4320,4320,4320,0
|
|
20240510,142400,122005985,4320,4320,4320,4320,0
|
|
20240510,142300,122005985,4320,4320,4320,4320,0
|
|
20240510,142200,122005985,4320,4320,4320,4320,10
|
|
20240510,142100,121962785,4320,4320,4320,4320,0
|
|
20240510,142000,121962785,4320,4320,4320,4320,0
|
|
20240510,141900,121962785,4320,4320,4320,4320,0
|
|
20240510,141800,121962785,4320,4320,4320,4320,0
|
|
20240510,141700,121962785,4320,4320,4320,4320,0
|
|
20240510,141600,121962785,4320,4320,4320,4320,83
|
|
20240510,141500,121604225,4320,4320,4320,4320,0
|
|
20240510,141400,121604225,4320,4320,4320,4320,0
|
|
20240510,141300,121604225,4320,4320,4320,4320,0
|
|
20240510,141200,121604225,4320,4320,4320,4320,0
|
|
20240510,141100,121604225,4320,4320,4320,4320,0
|
|
20240510,141000,121604225,4320,4320,4320,4320,4
|
|
20240510,140900,121586945,4325,4325,4325,4325,0
|
|
20240510,140800,121586945,4325,4325,4325,4325,0
|
|
20240510,140700,121586945,4325,4325,4325,4325,0
|
|
20240510,140600,121586945,4325,4325,4325,4325,0
|
|
20240510,140500,121586945,4325,4325,4325,4325,0
|
|
20240510,140400,121586945,4325,4325,4325,4325,0
|
|
20240510,140300,121586945,4325,4325,4325,4325,0
|
|
20240510,140200,121586945,4325,4325,4325,4325,0
|
|
20240510,140100,121586945,4325,4325,4325,4325,1
|
|
20240510,140000,121582620,4325,4320,4325,4320,297
|
|
20240510,135900,120298195,4320,4320,4320,4320,2
|
|
20240510,135800,120289555,4320,4320,4320,4320,0
|
|
20240510,135700,120289555,4320,4320,4320,4320,3
|
|
20240510,135600,120276595,4320,4320,4320,4320,1
|
|
20240510,135500,120272275,4315,4315,4315,4315,100
|
|
20240510,135400,119840775,4305,4305,4305,4305,0
|
|
20240510,135300,119840775,4305,4305,4305,4305,0
|
|
20240510,135200,119840775,4305,4305,4305,4305,0
|
|
20240510,135100,119840775,4305,4305,4305,4305,0
|
|
20240510,135000,119840775,4305,4305,4305,4305,0
|
|
20240510,134900,119840775,4305,4305,4305,4305,0
|
|
20240510,134800,119840775,4305,4305,4305,4305,0
|
|
20240510,134700,119840775,4305,4305,4305,4305,0
|
|
20240510,134600,119840775,4305,4305,4305,4305,0
|
|
20240510,134500,119840775,4305,4305,4305,4305,0
|
|
20240510,134400,119840775,4305,4305,4305,4305,0
|
|
20240510,134300,119840775,4305,4305,4305,4305,0
|
|
20240510,134200,119840775,4305,4305,4305,4305,2
|
|
20240510,134100,119832165,4325,4325,4325,4325,0
|
|
20240510,134000,119832165,4325,4325,4325,4325,1
|
|
20240510,133900,119827840,4325,4325,4325,4325,0
|
|
20240510,133800,119827840,4325,4325,4325,4325,0
|
|
20240510,133700,119827840,4325,4325,4325,4325,0
|
|
20240510,133600,119827840,4325,4325,4325,4325,0
|
|
20240510,133500,119827840,4325,4325,4325,4325,0
|
|
20240510,133400,119827840,4325,4325,4325,4325,0
|
|
20240510,133300,119827840,4325,4325,4325,4325,0
|
|
20240510,133200,119827840,4325,4325,4325,4325,0
|
|
20240510,133100,119827840,4325,4325,4325,4325,0
|
|
20240510,133000,119827840,4325,4325,4325,4325,0
|
|
20240510,132900,119827840,4325,4325,4325,4325,0
|
|
20240510,132800,119827840,4325,4325,4325,4325,0
|
|
20240510,132700,119827840,4325,4325,4325,4325,2
|
|
20240510,132600,119819190,4330,4330,4330,4330,0
|
|
20240510,132500,119819190,4330,4330,4330,4330,0
|
|
20240510,132400,119819190,4330,4330,4330,4330,20
|
|
20240510,132300,119732590,4330,4330,4330,4330,0
|
|
20240510,132200,119732590,4330,4330,4330,4330,0
|
|
20240510,132100,119732590,4330,4330,4330,4330,0
|
|
20240510,132000,119732590,4330,4330,4330,4330,0
|
|
20240510,131900,119732590,4330,4330,4330,4330,0
|
|
20240510,131800,119732590,4330,4330,4330,4330,0
|
|
20240510,131700,119732590,4330,4330,4330,4330,0
|
|
20240510,131600,119732590,4330,4330,4330,4330,150
|
|
20240510,131500,119083090,4330,4325,4330,4325,97
|
|
20240510,131400,118663215,4325,4325,4325,4325,21
|
|
20240510,131300,118572390,4330,4325,4330,4325,125
|
|
20240510,131200,118031275,4325,4325,4330,4325,160
|
|
20240510,131100,117338710,4325,4325,4325,4325,26
|
|
20240510,131000,117226260,4325,4320,4325,4320,232
|
|
20240510,130900,116222935,4320,4320,4320,4320,0
|
|
20240510,130800,116222935,4320,4320,4320,4320,55
|
|
20240510,130700,115985335,4320,4320,4320,4320,132
|
|
20240510,130600,115415095,4325,4325,4325,4325,4
|
|
20240510,130500,115397795,4325,4320,4325,4320,89
|
|
20240510,130400,115012890,4305,4305,4305,4305,2
|
|
20240510,130300,115004280,4305,4305,4305,4305,110
|
|
20240510,130200,114530730,4325,4325,4325,4325,120
|
|
20240510,130100,114011730,4325,4325,4325,4325,109
|
|
20240510,130000,113540305,4325,4305,4325,4305,8
|
|
20240510,125900,113505785,4325,4320,4325,4320,95
|
|
20240510,125800,113094915,4325,4325,4325,4325,127
|
|
20240510,125700,112545640,4325,4325,4325,4325,113
|
|
20240510,125600,112056915,4325,4325,4325,4325,103
|
|
20240510,125500,111611440,4325,4325,4325,4325,61
|
|
20240510,125400,111347615,4320,4315,4320,4315,80
|
|
20240510,125300,111002040,4310,4310,4310,4310,0
|
|
20240510,125200,111002040,4310,4310,4310,4310,148
|
|
20240510,125100,110364160,4310,4310,4310,4310,0
|
|
20240510,125000,110364160,4310,4310,4310,4310,195
|
|
20240510,124900,109523710,4320,4315,4320,4315,98
|
|
20240510,124800,109100580,4315,4315,4315,4315,0
|
|
20240510,124700,109100580,4315,4320,4320,4315,129
|
|
20240510,124600,108543535,4315,4315,4315,4315,0
|
|
20240510,124500,108543535,4315,4315,4315,4315,222
|
|
20240510,124400,107585605,4315,4315,4315,4315,11
|
|
20240510,124300,107538140,4315,4315,4315,4315,74
|
|
20240510,124200,107218830,4315,4315,4315,4315,86
|
|
20240510,124100,106847740,4315,4315,4315,4315,0
|
|
20240510,124000,106847740,4315,4310,4315,4310,91
|
|
20240510,123900,106455080,4305,4305,4305,4305,2170
|
|
20240510,123800,97113230,4305,4305,4305,4305,115
|
|
20240510,123700,96618155,4315,4315,4315,4315,81
|
|
20240510,123600,96268640,4300,4300,4300,4300,0
|
|
20240510,123500,96268640,4300,4300,4300,4300,97
|
|
20240510,123400,95851540,4315,4315,4315,4315,130
|
|
20240510,123300,95290590,4315,4315,4315,4315,44
|
|
20240510,123200,95100730,4300,4300,4300,4300,22
|
|
20240510,123100,95006130,4315,4315,4315,4315,72
|
|
20240510,123000,94695450,4310,4310,4310,4310,100
|
|
20240510,122900,94264450,4315,4315,4315,4315,47
|
|
20240510,122800,94061645,4315,4310,4315,4310,80
|
|
20240510,122700,93716450,4315,4315,4315,4315,50
|
|
20240510,122600,93500700,4295,4295,4295,4295,0
|
|
20240510,122500,93500700,4295,4295,4295,4295,591
|
|
20240510,122400,90962355,4295,4295,4295,4295,0
|
|
20240510,122300,90962355,4295,4295,4295,4295,1256
|
|
20240510,122200,85567835,4295,4305,4305,4295,270
|
|
20240510,122100,84406285,4315,4310,4315,4310,109
|
|
20240510,122000,83936250,4300,4300,4300,4300,0
|
|
20240510,121900,83936250,4300,4310,4310,4300,99
|
|
20240510,121800,83510095,4310,4310,4310,4310,0
|
|
20240510,121700,83510095,4310,4310,4310,4310,55
|
|
20240510,121600,83273045,4315,4310,4315,4310,55
|
|
20240510,121500,83035765,4310,4310,4310,4300,47
|
|
20240510,121400,82833225,4305,4295,4305,4295,1983
|
|
20240510,121300,74306325,4300,4300,4300,4300,30
|
|
20240510,121200,74177325,4300,4290,4300,4290,205
|
|
20240510,121100,73297825,4270,4315,4315,4270,396
|
|
20240510,121000,71593815,4315,4310,4315,4310,368
|
|
20240510,120900,70007085,4310,4305,4310,4305,104
|
|
20240510,120800,69559145,4305,4305,4305,4305,86
|
|
20240510,120700,69188915,4300,4300,4300,4300,245
|
|
20240510,120600,68135415,4300,4300,4300,4300,133
|
|
20240510,120500,67563515,4295,4295,4295,4295,0
|
|
20240510,120400,67563515,4295,4295,4295,4295,66
|
|
20240510,120300,67280045,4300,4300,4300,4295,176
|
|
20240510,120200,66523270,4300,4300,4300,4300,51
|
|
20240510,120100,66303970,4290,4305,4305,4290,57
|
|
20240510,120000,66058705,4300,4290,4300,4290,3109
|
|
20240510,115900,52702095,4290,4290,4290,4290,50
|
|
20240510,115800,52487595,4290,4290,4290,4290,68
|
|
20240510,115700,52195875,4290,4290,4290,4290,48
|
|
20240510,115600,51989955,4290,4290,4290,4290,113
|
|
20240510,115500,51505185,4290,4285,4290,4285,69
|
|
20240510,115400,51209245,4285,4280,4285,4280,373
|
|
20240510,115300,49611180,4280,4280,4280,4280,132
|
|
20240510,115200,49046220,4280,4280,4280,4280,0
|
|
20240510,115100,49046220,4280,4280,4280,4280,73
|
|
20240510,115000,48733780,4280,4275,4280,4275,68
|
|
20240510,114900,48442835,4275,4275,4275,4275,168
|
|
20240510,114800,47724635,4275,4275,4275,4275,50
|
|
20240510,114700,47510885,4275,4275,4275,4275,0
|
|
20240510,114600,47510885,4275,4275,4275,4275,56
|
|
20240510,114500,47271485,4275,4270,4275,4270,153
|
|
20240510,114400,46617910,4275,4275,4275,4275,0
|
|
20240510,114300,46617910,4275,4275,4275,4275,0
|
|
20240510,114200,46617910,4275,4275,4275,4275,60
|
|
20240510,114100,46361410,4275,4275,4275,4275,0
|
|
20240510,114000,46361410,4275,4275,4275,4275,0
|
|
20240510,113900,46361410,4275,4275,4275,4275,0
|
|
20240510,113800,46361410,4275,4275,4275,4275,109
|
|
20240510,113700,45895435,4255,4255,4255,4255,0
|
|
20240510,113600,45895435,4255,4255,4255,4255,0
|
|
20240510,113500,45895435,4255,4255,4255,4255,0
|
|
20240510,113400,45895435,4255,4255,4255,4255,0
|
|
20240510,113300,45895435,4255,4265,4265,4255,237
|
|
20240510,113200,44886135,4265,4265,4265,4265,1
|
|
20240510,113100,44881870,4275,4275,4275,4275,0
|
|
20240510,113000,44881870,4275,4275,4275,4275,92
|
|
20240510,112900,44488570,4275,4275,4275,4275,0
|
|
20240510,112800,44488570,4275,4275,4275,4275,0
|
|
20240510,112700,44488570,4275,4275,4275,4275,0
|
|
20240510,112600,44488570,4275,4275,4275,4275,87
|
|
20240510,112500,44116645,4275,4275,4275,4275,0
|
|
20240510,112400,44116645,4275,4275,4275,4275,0
|
|
20240510,112300,44116645,4275,4275,4275,4275,27
|
|
20240510,112200,44001220,4265,4265,4265,4265,90
|
|
20240510,112100,43617370,4265,4265,4265,4265,10
|
|
20240510,112000,43574720,4265,4265,4265,4265,100
|
|
20240510,111900,43148220,4275,4275,4275,4275,71
|
|
20240510,111800,42844695,4270,4270,4270,4270,23
|
|
20240510,111700,42746485,4270,4270,4270,4270,0
|
|
20240510,111600,42746485,4270,4270,4270,4270,0
|
|
20240510,111500,42746485,4270,4270,4270,4270,78
|
|
20240510,111400,42413425,4270,4270,4270,4270,0
|
|
20240510,111300,42413425,4270,4270,4270,4270,0
|
|
20240510,111200,42413425,4270,4270,4270,4270,74
|
|
20240510,111100,42097445,4270,4270,4270,4270,0
|
|
20240510,111000,42097445,4270,4270,4270,4270,0
|
|
20240510,110900,42097445,4270,4270,4270,4270,75
|
|
20240510,110800,41777195,4270,4270,4270,4270,0
|
|
20240510,110700,41777195,4270,4270,4270,4270,50
|
|
20240510,110600,41563695,4270,4270,4270,4270,0
|
|
20240510,110500,41563695,4270,4270,4270,4270,0
|
|
20240510,110400,41563695,4270,4270,4270,4270,1
|
|
20240510,110300,41559425,4270,4270,4270,4270,78
|
|
20240510,110200,41226365,4270,4270,4270,4270,0
|
|
20240510,110100,41226365,4270,4270,4270,4270,71
|
|
20240510,110000,40923195,4270,4270,4270,4270,0
|
|
20240510,105900,40923195,4270,4270,4270,4270,0
|
|
20240510,105800,40923195,4270,4270,4270,4270,65
|
|
20240510,105700,40645645,4260,4265,4265,4260,12
|
|
20240510,105600,40594515,4270,4270,4270,4270,0
|
|
20240510,105500,40594515,4270,4270,4270,4270,68
|
|
20240510,105400,40304155,4270,4270,4270,4270,43
|
|
20240510,105300,40120545,4270,4270,4270,4270,0
|
|
20240510,105200,40120545,4270,4270,4270,4270,109
|
|
20240510,105100,39655115,4270,4270,4270,4270,50
|
|
20240510,105000,39441615,4270,4270,4270,4270,0
|
|
20240510,104900,39441615,4270,4270,4270,4270,0
|
|
20240510,104800,39441615,4270,4270,4270,4270,71
|
|
20240510,104700,39138445,4270,4270,4270,4270,49
|
|
20240510,104600,38929215,4255,4255,4255,4255,0
|
|
20240510,104500,38929215,4255,4255,4255,4255,0
|
|
20240510,104400,38929215,4255,4255,4255,4255,0
|
|
20240510,104300,38929215,4255,4255,4255,4255,0
|
|
20240510,104200,38929215,4255,4255,4255,4255,0
|
|
20240510,104100,38929215,4255,4255,4255,4255,0
|
|
20240510,104000,38929215,4255,4255,4255,4255,0
|
|
20240510,103900,38929215,4255,4275,4275,4255,1069
|
|
20240510,103800,34364080,4270,4270,4270,4270,204
|
|
20240510,103700,33493000,4270,4270,4270,4270,49
|
|
20240510,103600,33283770,4270,4270,4270,4270,0
|
|
20240510,103500,33283770,4270,4270,4270,4270,70
|
|
20240510,103400,32984870,4270,4270,4270,4270,50
|
|
20240510,103300,32771370,4260,4260,4260,4260,15
|
|
20240510,103200,32707470,4270,4270,4270,4270,62
|
|
20240510,103100,32442730,4270,4270,4270,4270,0
|
|
20240510,103000,32442730,4270,4270,4270,4270,52
|
|
20240510,102900,32220690,4270,4270,4270,4270,48
|
|
20240510,102800,32015730,4270,4270,4270,4270,0
|
|
20240510,102700,32015730,4270,4270,4270,4270,66
|
|
20240510,102600,31733910,4270,4270,4270,4270,59
|
|
20240510,102500,31481980,4270,4270,4270,4270,0
|
|
20240510,102400,31481980,4270,4270,4270,4270,59
|
|
20240510,102300,31230050,4270,4270,4270,4270,44
|
|
20240510,102200,31042170,4270,4270,4270,4270,0
|
|
20240510,102100,31042170,4270,4270,4270,4270,58
|
|
20240510,102000,30794510,4260,4260,4260,4260,0
|
|
20240510,101900,30794510,4260,4260,4260,4260,0
|
|
20240510,101800,30794510,4260,4260,4260,4260,507
|
|
20240510,101700,28634690,4270,4270,4270,4270,0
|
|
20240510,101600,28634690,4270,4270,4270,4270,0
|
|
20240510,101500,28634690,4270,4270,4270,4270,0
|
|
20240510,101400,28634690,4270,4270,4270,4270,0
|
|
20240510,101300,28634690,4270,4270,4270,4270,0
|
|
20240510,101200,28634690,4270,4270,4270,4270,0
|
|
20240510,101100,28634690,4270,4270,4270,4270,0
|
|
20240510,101000,28634690,4270,4270,4270,4270,0
|
|
20240510,100900,28634690,4270,4270,4270,4270,0
|
|
20240510,100800,28634690,4270,4270,4270,4270,0
|
|
20240510,100700,28634690,4270,4265,4270,4265,2770
|
|
20240510,100600,16820590,4270,4270,4270,4270,394
|
|
20240510,100500,15138210,4275,4275,4275,4275,0
|
|
20240510,100400,15138210,4275,4275,4275,4275,23
|
|
20240510,100300,15039885,4280,4280,4280,4280,0
|
|
20240510,100200,15039885,4280,4280,4280,4280,0
|
|
20240510,100100,15039885,4280,4280,4280,4275,3
|
|
20240510,100000,15027050,4275,4275,4275,4275,15
|
|
20240510,095900,14962925,4275,4275,4275,4275,0
|
|
20240510,095800,14962925,4275,4275,4275,4275,0
|
|
20240510,095700,14962925,4275,4275,4275,4275,0
|
|
20240510,095600,14962925,4275,4275,4275,4275,0
|
|
20240510,095500,14962925,4275,4275,4275,4275,0
|
|
20240510,095400,14962925,4275,4275,4275,4275,10
|
|
20240510,095300,14920175,4275,4275,4275,4275,0
|
|
20240510,095200,14920175,4275,4265,4280,4265,2546
|
|
20240510,095100,4054225,4260,4260,4260,4260,13
|
|
20240510,095000,3998845,4265,4265,4265,4265,0
|
|
20240510,094900,3998845,4265,4265,4265,4265,0
|
|
20240510,094800,3998845,4265,4265,4265,4265,0
|
|
20240510,094700,3998845,4265,4265,4265,4265,0
|
|
20240510,094600,3998845,4265,4265,4265,4265,0
|
|
20240510,094500,3998845,4265,4265,4265,4265,5
|
|
20240510,094400,3977520,4260,4260,4260,4260,5
|
|
20240510,094300,3956220,4260,4260,4260,4260,0
|
|
20240510,094200,3956220,4260,4260,4260,4260,0
|
|
20240510,094100,3956220,4260,4260,4260,4260,103
|
|
20240510,094000,3517440,4260,4260,4260,4260,473
|
|
20240510,093900,1502460,4265,4265,4265,4265,0
|
|
20240510,093800,1502460,4265,4265,4265,4265,1
|
|
20240510,093700,1498195,4260,4260,4260,4260,0
|
|
20240510,093600,1498195,4260,4260,4260,4260,1
|
|
20240510,093500,1493935,4260,4260,4260,4260,20
|
|
20240510,093400,1408735,4260,4260,4260,4260,0
|
|
20240510,093300,1408735,4260,4260,4260,4260,0
|
|
20240510,093200,1408735,4260,4260,4260,4260,0
|
|
20240510,093100,1408735,4260,4260,4260,4260,1
|
|
20240510,093000,1404475,4265,4265,4265,4265,0
|
|
20240510,092900,1404475,4265,4265,4265,4265,0
|
|
20240510,092800,1404475,4265,4265,4265,4265,0
|
|
20240510,092700,1404475,4265,4265,4265,4265,0
|
|
20240510,092600,1404475,4265,4265,4265,4265,0
|
|
20240510,092500,1404475,4265,4265,4265,4265,0
|
|
20240510,092400,1404475,4265,4265,4265,4265,1
|
|
20240510,092300,1400210,4260,4260,4260,4260,0
|
|
20240510,092200,1400210,4260,4260,4260,4260,0
|
|
20240510,092100,1400210,4260,4260,4260,4260,0
|
|
20240510,092000,1400210,4260,4260,4260,4260,0
|
|
20240510,091900,1400210,4260,4260,4260,4260,25
|
|
20240510,091800,1293710,4265,4265,4265,4265,0
|
|
20240510,091700,1293710,4265,4265,4265,4265,0
|
|
20240510,091600,1293710,4265,4265,4265,4265,0
|
|
20240510,091500,1293710,4265,4265,4265,4265,0
|
|
20240510,091400,1293710,4265,4265,4265,4265,0
|
|
20240510,091300,1293710,4265,4265,4265,4265,0
|
|
20240510,091200,1293710,4265,4265,4265,4265,0
|
|
20240510,091100,1293710,4265,4265,4265,4265,0
|
|
20240510,091000,1293710,4265,4265,4265,4265,0
|
|
20240510,090900,1293710,4265,4265,4265,4265,100
|
|
20240510,090800,867210,4265,4265,4265,4265,10
|
|
20240510,090700,824560,4265,4265,4265,4265,0
|
|
20240510,090600,824560,4265,4265,4265,4265,0
|
|
20240510,090500,824560,4265,4265,4265,4265,0
|
|
20240510,090400,824560,4265,4265,4265,4265,0
|
|
20240510,090300,824560,4265,4265,4265,4265,0
|
|
20240510,090200,824560,4265,4265,4265,4265,1
|
|
20240510,090100,820295,4255,4255,4255,4255,0
|
|
20240510,090000,820295,4255,4250,4255,4250,193
|