700 lines
32 KiB
CSV
700 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203700,98044140,3405,3405,3405,3405,800
|
|
20240508,203600,98044140,3405,3405,3405,3405,0
|
|
20240508,203500,98044140,3405,3405,3405,3405,0
|
|
20240508,203400,98044140,3405,3405,3405,3405,0
|
|
20240508,203300,98044140,3405,3405,3405,3405,0
|
|
20240508,203200,98044140,3405,3405,3405,3405,0
|
|
20240508,203100,98044140,3405,3405,3405,3405,0
|
|
20240508,203000,98044140,3405,3405,3405,3405,0
|
|
20240508,202900,98044140,3405,3405,3405,3405,0
|
|
20240508,202800,98044140,3405,3405,3405,3405,0
|
|
20240508,202700,98044140,3405,3405,3405,3405,0
|
|
20240508,202600,98044140,3405,3405,3405,3405,0
|
|
20240508,202500,98044140,3405,3405,3405,3405,0
|
|
20240508,202400,98044140,3405,3405,3405,3405,0
|
|
20240508,202300,98044140,3405,3405,3405,3405,0
|
|
20240508,202200,98044140,3405,3405,3405,3405,0
|
|
20240508,202100,98044140,3405,3405,3405,3405,0
|
|
20240508,202000,98044140,3405,3405,3405,3405,0
|
|
20240508,201900,98044140,3405,3405,3405,3405,0
|
|
20240508,201800,98044140,3405,3405,3405,3405,0
|
|
20240508,201700,98044140,3405,3405,3405,3405,0
|
|
20240508,201600,98044140,3405,3405,3405,3405,0
|
|
20240508,201500,98044140,3405,3405,3405,3405,0
|
|
20240508,201400,98044140,3405,3405,3405,3405,0
|
|
20240508,201300,98044140,3405,3405,3405,3405,0
|
|
20240508,201200,98044140,3405,3405,3405,3405,0
|
|
20240508,201100,98044140,3405,3405,3405,3405,0
|
|
20240508,201000,98044140,3405,3405,3405,3405,0
|
|
20240508,200900,98044140,3405,3405,3405,3405,0
|
|
20240508,200800,98044140,3405,3405,3405,3405,0
|
|
20240508,200700,98044140,3405,3405,3405,3405,800
|
|
20240508,200600,98044140,3405,3405,3405,3405,0
|
|
20240508,200500,98044140,3405,3405,3405,3405,0
|
|
20240508,200400,98044140,3405,3405,3405,3405,0
|
|
20240508,200300,98044140,3405,3405,3405,3405,0
|
|
20240508,200200,98044140,3405,3405,3405,3405,0
|
|
20240508,200100,98044140,3405,3405,3405,3405,0
|
|
20240508,200000,98044140,3405,3405,3405,3405,0
|
|
20240508,195900,98044140,3405,3405,3405,3405,0
|
|
20240508,195800,98044140,3405,3405,3405,3405,0
|
|
20240508,195700,98044140,3405,3405,3405,3405,0
|
|
20240508,195600,98044140,3405,3405,3405,3405,0
|
|
20240508,195500,98044140,3405,3405,3405,3405,0
|
|
20240508,195400,98044140,3405,3405,3405,3405,0
|
|
20240508,195300,98044140,3405,3405,3405,3405,0
|
|
20240508,195200,98044140,3405,3405,3405,3405,0
|
|
20240508,195100,98044140,3405,3405,3405,3405,0
|
|
20240508,195000,98044140,3405,3405,3405,3405,0
|
|
20240508,194900,98044140,3405,3405,3405,3405,0
|
|
20240508,194800,98044140,3405,3405,3405,3405,0
|
|
20240508,194700,98044140,3405,3405,3405,3405,0
|
|
20240508,194600,98044140,3405,3405,3405,3405,0
|
|
20240508,194500,98044140,3405,3405,3405,3405,0
|
|
20240508,194400,98044140,3405,3405,3405,3405,0
|
|
20240508,194300,98044140,3405,3405,3405,3405,0
|
|
20240508,194200,98044140,3405,3405,3405,3405,0
|
|
20240508,194100,98044140,3405,3405,3405,3405,0
|
|
20240508,194000,98044140,3405,3405,3405,3405,0
|
|
20240508,193900,98044140,3405,3405,3405,3405,0
|
|
20240508,193800,98044140,3405,3405,3405,3405,0
|
|
20240508,193700,98044140,3405,3405,3405,3405,800
|
|
20240508,193600,98044140,3405,3405,3405,3405,0
|
|
20240508,193500,98044140,3405,3405,3405,3405,0
|
|
20240508,193400,98044140,3405,3405,3405,3405,0
|
|
20240508,193300,98044140,3405,3405,3405,3405,0
|
|
20240508,193200,98044140,3405,3405,3405,3405,0
|
|
20240508,193100,98044140,3405,3405,3405,3405,0
|
|
20240508,193000,98044140,3405,3405,3405,3405,0
|
|
20240508,192900,98044140,3405,3405,3405,3405,0
|
|
20240508,192800,98044140,3405,3405,3405,3405,0
|
|
20240508,192700,98044140,3405,3405,3405,3405,0
|
|
20240508,192600,98044140,3405,3405,3405,3405,0
|
|
20240508,192500,98044140,3405,3405,3405,3405,0
|
|
20240508,192400,98044140,3405,3405,3405,3405,0
|
|
20240508,192300,98044140,3405,3405,3405,3405,0
|
|
20240508,192200,98044140,3405,3405,3405,3405,0
|
|
20240508,192100,98044140,3405,3405,3405,3405,0
|
|
20240508,192000,98044140,3405,3405,3405,3405,0
|
|
20240508,191900,98044140,3405,3405,3405,3405,0
|
|
20240508,191800,98044140,3405,3405,3405,3405,0
|
|
20240508,191700,98044140,3405,3405,3405,3405,0
|
|
20240508,191600,98044140,3405,3405,3405,3405,0
|
|
20240508,191500,98044140,3405,3405,3405,3405,0
|
|
20240508,191400,98044140,3405,3405,3405,3405,0
|
|
20240508,191300,98044140,3405,3405,3405,3405,0
|
|
20240508,191200,98044140,3405,3405,3405,3405,0
|
|
20240508,191100,98044140,3405,3405,3405,3405,0
|
|
20240508,191000,98044140,3405,3405,3405,3405,0
|
|
20240508,190900,98044140,3405,3405,3405,3405,0
|
|
20240508,190800,98044140,3405,3405,3405,3405,0
|
|
20240508,190700,98044140,3405,3405,3405,3405,800
|
|
20240508,190600,98044140,3405,3405,3405,3405,0
|
|
20240508,190500,98044140,3405,3405,3405,3405,0
|
|
20240508,190400,98044140,3405,3405,3405,3405,0
|
|
20240508,190300,98044140,3405,3405,3405,3405,0
|
|
20240508,190200,98044140,3405,3405,3405,3405,0
|
|
20240508,190100,98044140,3405,3405,3405,3405,0
|
|
20240508,190000,98044140,3405,3405,3405,3405,0
|
|
20240508,185900,98044140,3405,3405,3405,3405,0
|
|
20240508,185800,98044140,3405,3405,3405,3405,0
|
|
20240508,185700,98044140,3405,3405,3405,3405,0
|
|
20240508,185600,98044140,3405,3405,3405,3405,0
|
|
20240508,185500,98044140,3405,3405,3405,3405,0
|
|
20240508,185400,98044140,3405,3405,3405,3405,0
|
|
20240508,185300,98044140,3405,3405,3405,3405,0
|
|
20240508,185200,98044140,3405,3405,3405,3405,0
|
|
20240508,185100,98044140,3405,3405,3405,3405,0
|
|
20240508,185000,98044140,3405,3405,3405,3405,0
|
|
20240508,184900,98044140,3405,3405,3405,3405,0
|
|
20240508,184800,98044140,3405,3405,3405,3405,0
|
|
20240508,184700,98044140,3405,3405,3405,3405,0
|
|
20240508,184600,98044140,3405,3405,3405,3405,0
|
|
20240508,184500,98044140,3405,3405,3405,3405,0
|
|
20240508,184400,98044140,3405,3405,3405,3405,0
|
|
20240508,184300,98044140,3405,3405,3405,3405,0
|
|
20240508,184200,98044140,3405,3405,3405,3405,0
|
|
20240508,184100,98044140,3405,3405,3405,3405,0
|
|
20240508,184000,98044140,3405,3405,3405,3405,0
|
|
20240508,183900,98044140,3405,3405,3405,3405,0
|
|
20240508,183800,98044140,3405,3405,3405,3405,0
|
|
20240508,183700,98044140,3405,3405,3405,3405,800
|
|
20240508,183600,98044140,3405,3405,3405,3405,0
|
|
20240508,183500,98044140,3405,3405,3405,3405,0
|
|
20240508,183400,98044140,3405,3405,3405,3405,0
|
|
20240508,183300,98044140,3405,3405,3405,3405,0
|
|
20240508,183200,98044140,3405,3405,3405,3405,0
|
|
20240508,183100,98044140,3405,3405,3405,3405,0
|
|
20240508,183000,98044140,3405,3405,3405,3405,0
|
|
20240508,182900,98044140,3405,3405,3405,3405,0
|
|
20240508,182800,98044140,3405,3405,3405,3405,0
|
|
20240508,182700,98044140,3405,3405,3405,3405,0
|
|
20240508,182600,98044140,3405,3405,3405,3405,0
|
|
20240508,182500,98044140,3405,3405,3405,3405,0
|
|
20240508,182400,98044140,3405,3405,3405,3405,0
|
|
20240508,182300,98044140,3405,3405,3405,3405,0
|
|
20240508,182200,98044140,3405,3405,3405,3405,0
|
|
20240508,182100,98044140,3405,3405,3405,3405,0
|
|
20240508,182000,98044140,3405,3405,3405,3405,0
|
|
20240508,181900,98044140,3405,3405,3405,3405,0
|
|
20240508,181800,98044140,3405,3405,3405,3405,0
|
|
20240508,181700,98044140,3405,3405,3405,3405,0
|
|
20240508,181600,98044140,3405,3405,3405,3405,0
|
|
20240508,181500,98044140,3405,3405,3405,3405,0
|
|
20240508,181400,98044140,3405,3405,3405,3405,0
|
|
20240508,181300,98044140,3405,3405,3405,3405,0
|
|
20240508,181200,98044140,3405,3405,3405,3405,0
|
|
20240508,181100,98044140,3405,3405,3405,3405,0
|
|
20240508,181000,98044140,3405,3405,3405,3405,0
|
|
20240508,180900,98044140,3405,3405,3405,3405,0
|
|
20240508,180800,98044140,3405,3405,3405,3405,0
|
|
20240508,180700,98044140,3405,3405,3405,3405,800
|
|
20240508,180600,98044140,3405,3405,3405,3405,0
|
|
20240508,180500,98044140,3405,3405,3405,3405,0
|
|
20240508,180400,98044140,3405,3405,3405,3405,0
|
|
20240508,180300,98044140,3405,3405,3405,3405,0
|
|
20240508,180200,98044140,3405,3405,3405,3405,0
|
|
20240508,180100,98044140,3405,3405,3405,3405,0
|
|
20240508,180000,98044140,3405,3405,3405,3405,0
|
|
20240508,175900,98044140,3405,3405,3405,3405,0
|
|
20240508,175800,98044140,3405,3405,3405,3405,0
|
|
20240508,175700,98044140,3405,3405,3405,3405,0
|
|
20240508,175600,98044140,3405,3405,3405,3405,0
|
|
20240508,175500,98044140,3405,3405,3405,3405,0
|
|
20240508,175400,98044140,3405,3405,3405,3405,0
|
|
20240508,175300,98044140,3405,3405,3405,3405,0
|
|
20240508,175200,98044140,3405,3405,3405,3405,0
|
|
20240508,175100,98044140,3405,3405,3405,3405,0
|
|
20240508,175000,98044140,3405,3405,3405,3405,0
|
|
20240508,174900,98044140,3405,3405,3405,3405,0
|
|
20240508,174800,98044140,3405,3405,3405,3405,0
|
|
20240508,174700,98044140,3405,3405,3405,3405,0
|
|
20240508,174600,98044140,3405,3405,3405,3405,0
|
|
20240508,174500,98044140,3405,3405,3405,3405,0
|
|
20240508,174400,98044140,3405,3405,3405,3405,0
|
|
20240508,174300,98044140,3405,3405,3405,3405,0
|
|
20240508,174200,98044140,3405,3405,3405,3405,0
|
|
20240508,174100,98044140,3405,3405,3405,3405,0
|
|
20240508,174000,98044140,3405,3405,3405,3405,0
|
|
20240508,173900,98044140,3405,3405,3405,3405,0
|
|
20240508,173800,98044140,3405,3405,3405,3405,0
|
|
20240508,173700,98044140,3405,3405,3405,3405,800
|
|
20240508,173600,98044140,3405,3405,3405,3405,0
|
|
20240508,173500,98044140,3405,3405,3405,3405,0
|
|
20240508,173400,98044140,3405,3405,3405,3405,0
|
|
20240508,173300,98044140,3405,3405,3405,3405,0
|
|
20240508,173200,98044140,3405,3405,3405,3405,0
|
|
20240508,173100,98044140,3405,3405,3405,3405,0
|
|
20240508,173000,98044140,3405,3405,3405,3405,0
|
|
20240508,172900,98044140,3405,3405,3405,3405,0
|
|
20240508,172800,98044140,3405,3405,3405,3405,0
|
|
20240508,172700,98044140,3405,3405,3405,3405,0
|
|
20240508,172600,98044140,3405,3405,3405,3405,0
|
|
20240508,172500,98044140,3405,3405,3405,3405,0
|
|
20240508,172400,98044140,3405,3405,3405,3405,0
|
|
20240508,172300,98044140,3405,3405,3405,3405,0
|
|
20240508,172200,98044140,3405,3405,3405,3405,0
|
|
20240508,172100,98044140,3405,3405,3405,3405,0
|
|
20240508,172000,98044140,3405,3405,3405,3405,0
|
|
20240508,171900,98044140,3405,3405,3405,3405,0
|
|
20240508,171800,98044140,3405,3405,3405,3405,0
|
|
20240508,171700,98044140,3405,3405,3405,3405,0
|
|
20240508,171600,98044140,3405,3405,3405,3405,0
|
|
20240508,171500,98044140,3405,3405,3405,3405,0
|
|
20240508,171400,98044140,3405,3405,3405,3405,0
|
|
20240508,171300,98044140,3405,3405,3405,3405,0
|
|
20240508,171200,98044140,3405,3405,3405,3405,0
|
|
20240508,171100,98044140,3405,3405,3405,3405,0
|
|
20240508,171000,98044140,3405,3405,3405,3405,0
|
|
20240508,170900,98044140,3405,3405,3405,3405,0
|
|
20240508,170800,98044140,3405,3405,3405,3405,0
|
|
20240508,170700,98044140,3405,3405,3405,3405,800
|
|
20240508,170600,98044140,3405,3405,3405,3405,0
|
|
20240508,170500,98044140,3405,3405,3405,3405,0
|
|
20240508,170400,98044140,3405,3405,3405,3405,0
|
|
20240508,170300,98044140,3405,3405,3405,3405,0
|
|
20240508,170200,98044140,3405,3405,3405,3405,0
|
|
20240508,170100,98044140,3405,3405,3405,3405,0
|
|
20240508,170000,98044140,3405,3405,3405,3405,0
|
|
20240508,165900,98044140,3405,3405,3405,3405,0
|
|
20240508,165800,98044140,3405,3405,3405,3405,0
|
|
20240508,165700,98044140,3405,3405,3405,3405,0
|
|
20240508,165600,98044140,3405,3405,3405,3405,0
|
|
20240508,165500,98044140,3405,3405,3405,3405,0
|
|
20240508,165400,98044140,3405,3405,3405,3405,0
|
|
20240508,165300,98044140,3405,3405,3405,3405,0
|
|
20240508,165200,98044140,3405,3405,3405,3405,0
|
|
20240508,165100,98044140,3405,3405,3405,3405,0
|
|
20240508,165000,98044140,3405,3405,3405,3405,0
|
|
20240508,164900,98044140,3405,3405,3405,3405,0
|
|
20240508,164800,98044140,3405,3405,3405,3405,0
|
|
20240508,164700,98044140,3405,3405,3405,3405,0
|
|
20240508,164600,98044140,3405,3405,3405,3405,0
|
|
20240508,164500,98044140,3405,3405,3405,3405,0
|
|
20240508,164400,98044140,3405,3405,3405,3405,0
|
|
20240508,164300,98044140,3405,3405,3405,3405,0
|
|
20240508,164200,98044140,3405,3405,3405,3405,0
|
|
20240508,164100,98044140,3405,3405,3405,3405,0
|
|
20240508,164000,98044140,3405,3405,3405,3405,0
|
|
20240508,163900,98044140,3405,3405,3405,3405,0
|
|
20240508,163800,98044140,3405,3405,3405,3405,0
|
|
20240508,163700,98044140,3405,3405,3405,3405,800
|
|
20240508,163600,98044140,3405,3405,3405,3405,0
|
|
20240508,163500,98044140,3405,3405,3405,3405,0
|
|
20240508,163400,98044140,3405,3405,3405,3405,0
|
|
20240508,163300,98044140,3405,3405,3405,3405,0
|
|
20240508,163200,98044140,3405,3405,3405,3405,0
|
|
20240508,163100,98044140,3405,3405,3405,3405,0
|
|
20240508,163000,98044140,3405,3405,3405,3405,0
|
|
20240508,162900,98044140,3405,3405,3405,3405,0
|
|
20240508,162800,98044140,3405,3405,3405,3405,0
|
|
20240508,162700,98044140,3405,3405,3405,3405,0
|
|
20240508,162600,98044140,3405,3405,3405,3405,0
|
|
20240508,162500,98044140,3405,3405,3405,3405,0
|
|
20240508,162400,98044140,3405,3405,3405,3405,0
|
|
20240508,162300,98044140,3405,3405,3405,3405,0
|
|
20240508,162200,98044140,3405,3405,3405,3405,0
|
|
20240508,162100,98044140,3405,3405,3405,3405,0
|
|
20240508,162000,98044140,3405,3405,3405,3405,0
|
|
20240508,161900,98044140,3405,3405,3405,3405,0
|
|
20240508,161800,98044140,3405,3405,3405,3405,0
|
|
20240508,161700,98044140,3405,3405,3405,3405,0
|
|
20240508,161600,98044140,3405,3405,3405,3405,0
|
|
20240508,161500,98044140,3405,3405,3405,3405,0
|
|
20240508,161400,98044140,3405,3405,3405,3405,0
|
|
20240508,161300,98044140,3405,3405,3405,3405,0
|
|
20240508,161200,98044140,3405,3405,3405,3405,0
|
|
20240508,161100,98044140,3405,3405,3405,3405,0
|
|
20240508,161000,98044140,3405,3405,3405,3405,0
|
|
20240508,160900,98044140,3405,3405,3405,3405,0
|
|
20240508,160800,98044140,3405,3405,3405,3405,0
|
|
20240508,160700,98044140,3405,3405,3405,3405,800
|
|
20240508,160600,98044140,3405,3405,3405,3405,0
|
|
20240508,160500,98044140,3405,3405,3405,3405,0
|
|
20240508,160400,98044140,3405,3405,3405,3405,0
|
|
20240508,160300,98044140,3405,3405,3405,3405,0
|
|
20240508,160200,98044140,3405,3405,3405,3405,0
|
|
20240508,160100,98044140,3405,3405,3405,3405,0
|
|
20240508,160000,98044140,3405,3405,3405,3405,0
|
|
20240508,155900,98044140,3405,3405,3405,3405,0
|
|
20240508,155800,98044140,3405,3405,3405,3405,0
|
|
20240508,155700,98044140,3405,3405,3405,3405,0
|
|
20240508,155600,98044140,3405,3405,3405,3405,0
|
|
20240508,155500,98044140,3405,3405,3405,3405,0
|
|
20240508,155400,98044140,3405,3405,3405,3405,0
|
|
20240508,155300,98044140,3405,3405,3405,3405,0
|
|
20240508,155200,98044140,3405,3405,3405,3405,0
|
|
20240508,155100,98044140,3405,3405,3405,3405,0
|
|
20240508,155000,98044140,3405,3405,3405,3405,0
|
|
20240508,154900,98044140,3405,3405,3405,3405,0
|
|
20240508,154800,98044140,3405,3405,3405,3405,0
|
|
20240508,154700,98044140,3405,3405,3405,3405,0
|
|
20240508,154600,98044140,3405,3405,3405,3405,0
|
|
20240508,154500,98044140,3405,3405,3405,3405,0
|
|
20240508,154400,98044140,3405,3405,3405,3405,0
|
|
20240508,154300,98044140,3405,3405,3405,3405,0
|
|
20240508,154200,98044140,3405,3405,3405,3405,0
|
|
20240508,154100,98044140,3405,3405,3405,3405,0
|
|
20240508,154000,98044140,3405,3405,3405,3405,0
|
|
20240508,153900,98044140,3405,3405,3405,3405,0
|
|
20240508,153800,98044140,3405,3405,3405,3405,0
|
|
20240508,153700,98044140,3405,3405,3405,3405,800
|
|
20240508,153600,98044140,3405,3405,3405,3405,0
|
|
20240508,153500,98044140,3405,3405,3405,3405,0
|
|
20240508,153400,98044140,3405,3405,3405,3405,0
|
|
20240508,153300,98044140,3405,3405,3405,3405,0
|
|
20240508,153200,98044140,3405,3405,3405,3405,0
|
|
20240508,153100,98044140,3405,3405,3405,3405,0
|
|
20240508,153000,98044140,3405,3405,3405,3405,800
|
|
20240508,152900,95320140,3425,3425,3425,3425,0
|
|
20240508,152800,95320140,3425,3425,3425,3425,0
|
|
20240508,152700,95320140,3425,3425,3425,3425,0
|
|
20240508,152600,95320140,3425,3425,3425,3425,0
|
|
20240508,152500,95320140,3425,3425,3425,3425,0
|
|
20240508,152400,95320140,3425,3425,3425,3425,0
|
|
20240508,152300,95320140,3425,3425,3425,3425,0
|
|
20240508,152200,95320140,3425,3425,3425,3425,0
|
|
20240508,152100,95320140,3425,3425,3425,3425,0
|
|
20240508,152000,95320140,3425,3425,3425,3425,0
|
|
20240508,151900,95320140,3425,3425,3425,3425,30
|
|
20240508,151800,95217390,3420,3420,3420,3420,0
|
|
20240508,151700,95217390,3420,3420,3420,3420,530
|
|
20240508,151600,93404790,3435,3435,3435,3435,0
|
|
20240508,151500,93404790,3435,3435,3435,3435,0
|
|
20240508,151400,93404790,3435,3435,3435,3435,75
|
|
20240508,151300,93147165,3420,3420,3420,3420,0
|
|
20240508,151200,93147165,3420,3420,3420,3420,448
|
|
20240508,151100,91615005,3420,3420,3420,3420,0
|
|
20240508,151000,91615005,3420,3420,3420,3420,0
|
|
20240508,150900,91615005,3420,3425,3425,3420,2000
|
|
20240508,150800,84770385,3425,3425,3425,3425,0
|
|
20240508,150700,84770385,3425,3425,3425,3425,2
|
|
20240508,150600,84763535,3435,3435,3435,3435,75
|
|
20240508,150500,84505910,3435,3435,3435,3435,0
|
|
20240508,150400,84505910,3435,3435,3435,3435,0
|
|
20240508,150300,84505910,3435,3435,3435,3435,5
|
|
20240508,150200,84488735,3425,3425,3425,3425,3
|
|
20240508,150100,84478460,3430,3430,3430,3430,0
|
|
20240508,150000,84478460,3430,3430,3430,3430,0
|
|
20240508,145900,84478460,3430,3430,3430,3430,278
|
|
20240508,145800,83524920,3420,3420,3420,3420,0
|
|
20240508,145700,83524920,3420,3420,3420,3420,0
|
|
20240508,145600,83524920,3420,3420,3420,3420,0
|
|
20240508,145500,83524920,3420,3420,3420,3420,0
|
|
20240508,145400,83524920,3420,3420,3420,3420,0
|
|
20240508,145300,83524920,3420,3420,3420,3420,0
|
|
20240508,145200,83524920,3420,3420,3420,3420,0
|
|
20240508,145100,83524920,3420,3430,3430,3420,666
|
|
20240508,145000,81243290,3425,3425,3425,3425,0
|
|
20240508,144900,81243290,3425,3425,3425,3425,0
|
|
20240508,144800,81243290,3425,3425,3425,3425,0
|
|
20240508,144700,81243290,3425,3425,3425,3425,0
|
|
20240508,144600,81243290,3425,3425,3425,3425,0
|
|
20240508,144500,81243290,3425,3425,3425,3425,0
|
|
20240508,144400,81243290,3425,3425,3425,3425,86
|
|
20240508,144300,80948740,3425,3425,3425,3425,0
|
|
20240508,144200,80948740,3425,3425,3425,3425,0
|
|
20240508,144100,80948740,3425,3425,3425,3425,0
|
|
20240508,144000,80948740,3425,3425,3425,3425,0
|
|
20240508,143900,80948740,3425,3425,3425,3425,0
|
|
20240508,143800,80948740,3425,3425,3425,3425,0
|
|
20240508,143700,80948740,3425,3425,3425,3425,297
|
|
20240508,143600,79931515,3435,3435,3435,3435,0
|
|
20240508,143500,79931515,3435,3435,3435,3435,0
|
|
20240508,143400,79931515,3435,3435,3435,3435,0
|
|
20240508,143300,79931515,3435,3435,3435,3435,0
|
|
20240508,143200,79931515,3435,3435,3435,3435,0
|
|
20240508,143100,79931515,3435,3435,3435,3435,0
|
|
20240508,143000,79931515,3435,3435,3435,3435,33
|
|
20240508,142900,79818160,3425,3425,3425,3425,0
|
|
20240508,142800,79818160,3425,3430,3435,3425,378
|
|
20240508,142700,78522530,3420,3420,3420,3420,0
|
|
20240508,142600,78522530,3420,3420,3420,3420,0
|
|
20240508,142500,78522530,3420,3420,3420,3420,0
|
|
20240508,142400,78522530,3420,3420,3420,3420,0
|
|
20240508,142300,78522530,3420,3420,3420,3420,0
|
|
20240508,142200,78522530,3420,3420,3420,3420,0
|
|
20240508,142100,78522530,3420,3420,3420,3420,0
|
|
20240508,142000,78522530,3420,3420,3420,3420,0
|
|
20240508,141900,78522530,3420,3420,3420,3420,0
|
|
20240508,141800,78522530,3420,3420,3420,3420,0
|
|
20240508,141700,78522530,3420,3420,3420,3420,0
|
|
20240508,141600,78522530,3420,3420,3420,3420,0
|
|
20240508,141500,78522530,3420,3420,3420,3420,0
|
|
20240508,141400,78522530,3420,3420,3420,3420,0
|
|
20240508,141300,78522530,3420,3420,3420,3420,0
|
|
20240508,141200,78522530,3420,3420,3420,3420,0
|
|
20240508,141100,78522530,3420,3420,3420,3420,0
|
|
20240508,141000,78522530,3420,3420,3420,3420,0
|
|
20240508,140900,78522530,3420,3420,3420,3420,0
|
|
20240508,140800,78522530,3420,3420,3420,3420,0
|
|
20240508,140700,78522530,3420,3420,3420,3420,0
|
|
20240508,140600,78522530,3420,3420,3420,3420,0
|
|
20240508,140500,78522530,3420,3420,3420,3420,0
|
|
20240508,140400,78522530,3420,3415,3420,3415,721
|
|
20240508,140300,76058100,3405,3405,3405,3405,0
|
|
20240508,140200,76058100,3405,3405,3405,3405,0
|
|
20240508,140100,76058100,3405,3405,3405,3405,0
|
|
20240508,140000,76058100,3405,3405,3405,3405,0
|
|
20240508,135900,76058100,3405,3405,3405,3405,0
|
|
20240508,135800,76058100,3405,3405,3405,3405,0
|
|
20240508,135700,76058100,3405,3405,3405,3405,431
|
|
20240508,135600,74590545,3405,3405,3405,3405,119
|
|
20240508,135500,74185350,3405,3405,3405,3405,280
|
|
20240508,135400,73231950,3405,3405,3405,3405,0
|
|
20240508,135300,73231950,3405,3405,3405,3405,0
|
|
20240508,135200,73231950,3405,3405,3405,3405,0
|
|
20240508,135100,73231950,3405,3405,3405,3405,0
|
|
20240508,135000,73231950,3405,3405,3405,3405,0
|
|
20240508,134900,73231950,3405,3405,3405,3405,0
|
|
20240508,134800,73231950,3405,3405,3405,3405,0
|
|
20240508,134700,73231950,3405,3405,3405,3405,77
|
|
20240508,134600,72969765,3405,3405,3405,3405,0
|
|
20240508,134500,72969765,3405,3405,3405,3405,0
|
|
20240508,134400,72969765,3405,3405,3405,3405,0
|
|
20240508,134300,72969765,3405,3405,3405,3405,0
|
|
20240508,134200,72969765,3405,3405,3405,3405,0
|
|
20240508,134100,72969765,3405,3405,3405,3405,0
|
|
20240508,134000,72969765,3405,3405,3405,3405,214
|
|
20240508,133900,72241095,3405,3405,3405,3405,0
|
|
20240508,133800,72241095,3405,3405,3405,3405,0
|
|
20240508,133700,72241095,3405,3405,3405,3405,278
|
|
20240508,133600,71294505,3410,3410,3410,3410,0
|
|
20240508,133500,71294505,3410,3410,3410,3410,150
|
|
20240508,133400,70783005,3410,3410,3410,3410,1
|
|
20240508,133300,70779595,3405,3405,3405,3405,0
|
|
20240508,133200,70779595,3405,3405,3405,3405,0
|
|
20240508,133100,70779595,3405,3405,3405,3405,73
|
|
20240508,133000,70531030,3405,3405,3405,3405,0
|
|
20240508,132900,70531030,3405,3405,3405,3405,42
|
|
20240508,132800,70388020,3405,3405,3405,3405,0
|
|
20240508,132700,70388020,3405,3405,3405,3405,0
|
|
20240508,132600,70388020,3405,3405,3405,3405,0
|
|
20240508,132500,70388020,3405,3405,3405,3405,0
|
|
20240508,132400,70388020,3405,3405,3405,3405,0
|
|
20240508,132300,70388020,3405,3405,3405,3405,0
|
|
20240508,132200,70388020,3405,3405,3405,3405,0
|
|
20240508,132100,70388020,3405,3410,3410,3405,1300
|
|
20240508,132000,65959815,3405,3405,3405,3405,0
|
|
20240508,131900,65959815,3405,3405,3405,3405,0
|
|
20240508,131800,65959815,3405,3405,3405,3405,0
|
|
20240508,131700,65959815,3405,3405,3405,3405,0
|
|
20240508,131600,65959815,3405,3405,3405,3405,0
|
|
20240508,131500,65959815,3405,3405,3405,3405,0
|
|
20240508,131400,65959815,3405,3405,3405,3405,0
|
|
20240508,131300,65959815,3405,3405,3405,3405,853
|
|
20240508,131200,63055350,3410,3410,3410,3410,0
|
|
20240508,131100,63055350,3410,3410,3410,3410,0
|
|
20240508,131000,63055350,3410,3410,3410,3410,0
|
|
20240508,130900,63055350,3410,3415,3415,3410,1023
|
|
20240508,130800,59566745,3415,3415,3415,3415,0
|
|
20240508,130700,59566745,3415,3415,3415,3415,0
|
|
20240508,130600,59566745,3415,3415,3415,3415,0
|
|
20240508,130500,59566745,3415,3415,3415,3415,0
|
|
20240508,130400,59566745,3415,3415,3415,3415,0
|
|
20240508,130300,59566745,3415,3415,3415,3415,108
|
|
20240508,130200,59197925,3420,3420,3420,3420,0
|
|
20240508,130100,59197925,3420,3420,3420,3420,0
|
|
20240508,130000,59197925,3420,3420,3420,3420,0
|
|
20240508,125900,59197925,3420,3420,3420,3420,0
|
|
20240508,125800,59197925,3420,3420,3420,3420,0
|
|
20240508,125700,59197925,3420,3420,3420,3420,0
|
|
20240508,125600,59197925,3420,3420,3420,3420,0
|
|
20240508,125500,59197925,3420,3420,3420,3420,0
|
|
20240508,125400,59197925,3420,3420,3420,3420,0
|
|
20240508,125300,59197925,3420,3420,3420,3420,0
|
|
20240508,125200,59197925,3420,3420,3420,3420,0
|
|
20240508,125100,59197925,3420,3420,3420,3420,0
|
|
20240508,125000,59197925,3420,3420,3420,3420,42
|
|
20240508,124900,59054285,3415,3415,3415,3415,0
|
|
20240508,124800,59054285,3415,3415,3415,3415,0
|
|
20240508,124700,59054285,3415,3415,3415,3415,50
|
|
20240508,124600,58883535,3415,3415,3415,3415,0
|
|
20240508,124500,58883535,3415,3415,3415,3415,0
|
|
20240508,124400,58883535,3415,3415,3415,3415,0
|
|
20240508,124300,58883535,3415,3415,3415,3415,0
|
|
20240508,124200,58883535,3415,3415,3415,3415,0
|
|
20240508,124100,58883535,3415,3415,3415,3415,0
|
|
20240508,124000,58883535,3415,3415,3415,3415,0
|
|
20240508,123900,58883535,3415,3415,3415,3415,0
|
|
20240508,123800,58883535,3415,3415,3415,3415,526
|
|
20240508,123700,57087245,3415,3415,3415,3415,0
|
|
20240508,123600,57087245,3415,3415,3415,3415,0
|
|
20240508,123500,57087245,3415,3415,3415,3415,0
|
|
20240508,123400,57087245,3415,3420,3420,3415,463
|
|
20240508,123300,55506095,3420,3420,3420,3420,0
|
|
20240508,123200,55506095,3420,3420,3420,3420,0
|
|
20240508,123100,55506095,3420,3420,3420,3420,2
|
|
20240508,123000,55499255,3415,3415,3415,3415,0
|
|
20240508,122900,55499255,3415,3415,3415,3415,0
|
|
20240508,122800,55499255,3415,3415,3415,3415,137
|
|
20240508,122700,55031400,3415,3415,3415,3415,0
|
|
20240508,122600,55031400,3415,3415,3415,3415,0
|
|
20240508,122500,55031400,3415,3415,3415,3415,0
|
|
20240508,122400,55031400,3415,3415,3415,3415,0
|
|
20240508,122300,55031400,3415,3415,3415,3415,0
|
|
20240508,122200,55031400,3415,3415,3415,3415,0
|
|
20240508,122100,55031400,3415,3415,3415,3415,0
|
|
20240508,122000,55031400,3415,3415,3415,3415,0
|
|
20240508,121900,55031400,3415,3415,3415,3415,0
|
|
20240508,121800,55031400,3415,3415,3415,3415,0
|
|
20240508,121700,55031400,3415,3415,3415,3415,0
|
|
20240508,121600,55031400,3415,3415,3415,3415,0
|
|
20240508,121500,55031400,3415,3415,3415,3415,0
|
|
20240508,121400,55031400,3415,3415,3415,3415,0
|
|
20240508,121300,55031400,3415,3415,3415,3415,0
|
|
20240508,121200,55031400,3415,3415,3415,3415,0
|
|
20240508,121100,55031400,3415,3415,3415,3415,0
|
|
20240508,121000,55031400,3415,3415,3415,3415,0
|
|
20240508,120900,55031400,3415,3415,3415,3415,0
|
|
20240508,120800,55031400,3415,3415,3415,3415,0
|
|
20240508,120700,55031400,3415,3415,3415,3415,0
|
|
20240508,120600,55031400,3415,3415,3415,3415,0
|
|
20240508,120500,55031400,3415,3415,3415,3415,0
|
|
20240508,120400,55031400,3415,3415,3415,3415,0
|
|
20240508,120300,55031400,3415,3415,3415,3415,0
|
|
20240508,120200,55031400,3415,3415,3415,3415,0
|
|
20240508,120100,55031400,3415,3415,3415,3415,0
|
|
20240508,120000,55031400,3415,3415,3415,3415,0
|
|
20240508,115900,55031400,3415,3415,3415,3415,0
|
|
20240508,115800,55031400,3415,3415,3415,3415,0
|
|
20240508,115700,55031400,3415,3415,3415,3415,0
|
|
20240508,115600,55031400,3415,3415,3415,3415,0
|
|
20240508,115500,55031400,3415,3415,3415,3415,0
|
|
20240508,115400,55031400,3415,3415,3415,3415,0
|
|
20240508,115300,55031400,3415,3415,3415,3415,0
|
|
20240508,115200,55031400,3415,3415,3415,3415,0
|
|
20240508,115100,55031400,3415,3415,3415,3415,0
|
|
20240508,115000,55031400,3415,3415,3415,3415,0
|
|
20240508,114900,55031400,3415,3415,3415,3415,0
|
|
20240508,114800,55031400,3415,3415,3415,3415,0
|
|
20240508,114700,55031400,3415,3415,3415,3415,0
|
|
20240508,114600,55031400,3415,3415,3415,3415,0
|
|
20240508,114500,55031400,3415,3415,3415,3415,0
|
|
20240508,114400,55031400,3415,3415,3415,3415,0
|
|
20240508,114300,55031400,3415,3420,3420,3415,160
|
|
20240508,114200,54484655,3425,3425,3425,3425,0
|
|
20240508,114100,54484655,3425,3425,3425,3425,5
|
|
20240508,114000,54467530,3430,3430,3430,3430,574
|
|
20240508,113900,52498710,3430,3430,3430,3430,0
|
|
20240508,113800,52498710,3430,3430,3430,3430,0
|
|
20240508,113700,52498710,3430,3430,3430,3430,0
|
|
20240508,113600,52498710,3430,3430,3430,3430,0
|
|
20240508,113500,52498710,3430,3430,3430,3430,0
|
|
20240508,113400,52498710,3430,3430,3430,3430,226
|
|
20240508,113300,51723530,3430,3430,3430,3430,0
|
|
20240508,113200,51723530,3430,3430,3430,3430,0
|
|
20240508,113100,51723530,3430,3430,3430,3430,0
|
|
20240508,113000,51723530,3430,3430,3430,3430,0
|
|
20240508,112900,51723530,3430,3430,3430,3430,0
|
|
20240508,112800,51723530,3430,3430,3430,3430,2
|
|
20240508,112700,51716670,3415,3415,3415,3415,0
|
|
20240508,112600,51716670,3415,3415,3415,3415,364
|
|
20240508,112500,50473610,3415,3420,3420,3415,794
|
|
20240508,112400,47761825,3425,3425,3425,3425,0
|
|
20240508,112300,47761825,3425,3425,3425,3425,0
|
|
20240508,112200,47761825,3425,3425,3425,3425,0
|
|
20240508,112100,47761825,3425,3425,3425,3425,0
|
|
20240508,112000,47761825,3425,3425,3425,3425,0
|
|
20240508,111900,47761825,3425,3425,3425,3425,0
|
|
20240508,111800,47761825,3425,3425,3425,3425,0
|
|
20240508,111700,47761825,3425,3425,3425,3425,50
|
|
20240508,111600,47590575,3425,3425,3425,3425,0
|
|
20240508,111500,47590575,3425,3425,3425,3425,0
|
|
20240508,111400,47590575,3425,3425,3425,3425,13
|
|
20240508,111300,47546050,3425,3425,3425,3425,5
|
|
20240508,111200,47528925,3430,3430,3430,3430,0
|
|
20240508,111100,47528925,3430,3430,3430,3430,0
|
|
20240508,111000,47528925,3430,3430,3430,3430,0
|
|
20240508,110900,47528925,3430,3430,3430,3430,0
|
|
20240508,110800,47528925,3430,3430,3430,3430,5
|
|
20240508,110700,47511775,3430,3430,3430,3430,0
|
|
20240508,110600,47511775,3430,3430,3430,3430,0
|
|
20240508,110500,47511775,3430,3430,3430,3430,0
|
|
20240508,110400,47511775,3430,3430,3430,3430,0
|
|
20240508,110300,47511775,3430,3430,3430,3430,0
|
|
20240508,110200,47511775,3430,3430,3430,3430,0
|
|
20240508,110100,47511775,3430,3430,3430,3430,0
|
|
20240508,110000,47511775,3430,3430,3430,3430,0
|
|
20240508,105900,47511775,3430,3430,3430,3430,0
|
|
20240508,105800,47511775,3430,3410,3430,3410,900
|
|
20240508,105700,44435195,3410,3410,3410,3410,0
|
|
20240508,105600,44435195,3410,3410,3410,3410,0
|
|
20240508,105500,44435195,3410,3410,3410,3410,0
|
|
20240508,105400,44435195,3410,3410,3410,3410,0
|
|
20240508,105300,44435195,3410,3410,3410,3410,0
|
|
20240508,105200,44435195,3410,3410,3410,3410,0
|
|
20240508,105100,44435195,3410,3410,3410,3410,0
|
|
20240508,105000,44435195,3410,3410,3410,3410,70
|
|
20240508,104900,44196495,3410,3410,3410,3410,0
|
|
20240508,104800,44196495,3410,3410,3410,3410,30
|
|
20240508,104700,44094195,3410,3410,3410,3410,30
|
|
20240508,104600,43991895,3410,3410,3410,3410,5
|
|
20240508,104500,43974845,3405,3405,3405,3405,0
|
|
20240508,104400,43974845,3405,3405,3405,3405,0
|
|
20240508,104300,43974845,3405,3405,3405,3405,0
|
|
20240508,104200,43974845,3405,3405,3405,3405,200
|
|
20240508,104100,43293845,3410,3410,3410,3410,0
|
|
20240508,104000,43293845,3410,3410,3410,3410,0
|
|
20240508,103900,43293845,3410,3410,3410,3410,50
|
|
20240508,103800,43123345,3410,3410,3410,3410,0
|
|
20240508,103700,43123345,3410,3410,3410,3410,0
|
|
20240508,103600,43123345,3410,3410,3410,3410,0
|
|
20240508,103500,43123345,3410,3410,3410,3410,0
|
|
20240508,103400,43123345,3410,3410,3410,3410,0
|
|
20240508,103300,43123345,3410,3410,3410,3410,0
|
|
20240508,103200,43123345,3410,3410,3410,3410,293
|
|
20240508,103100,42124215,3410,3410,3410,3410,0
|
|
20240508,103000,42124215,3410,3410,3410,3410,0
|
|
20240508,102900,42124215,3410,3410,3410,3410,293
|
|
20240508,102800,41125085,3410,3410,3410,3410,0
|
|
20240508,102700,41125085,3410,3410,3410,3410,0
|
|
20240508,102600,41125085,3410,3410,3410,3410,0
|
|
20240508,102500,41125085,3410,3410,3410,3410,176
|
|
20240508,102400,40524925,3415,3415,3415,3415,30
|
|
20240508,102300,40422475,3405,3405,3405,3405,0
|
|
20240508,102200,40422475,3405,3405,3405,3405,7
|
|
20240508,102100,40398640,3400,3400,3400,3400,0
|
|
20240508,102000,40398640,3400,3400,3400,3400,0
|
|
20240508,101900,40398640,3400,3400,3400,3400,0
|
|
20240508,101800,40398640,3400,3425,3425,3400,3438
|
|
20240508,101700,28682895,3430,3430,3430,3430,0
|
|
20240508,101600,28682895,3430,3430,3430,3430,0
|
|
20240508,101500,28682895,3430,3430,3430,3430,4
|
|
20240508,101400,28669175,3435,3435,3435,3435,0
|
|
20240508,101300,28669175,3435,3445,3445,3435,6
|
|
20240508,101200,28648555,3440,3445,3445,3440,104
|
|
20240508,101100,28290295,3445,3445,3445,3445,0
|
|
20240508,101000,28290295,3445,3445,3445,3445,0
|
|
20240508,100900,28290295,3445,3445,3445,3445,0
|
|
20240508,100800,28290295,3445,3430,3470,3430,459
|
|
20240508,100700,26704855,3420,3420,3420,3420,1044
|
|
20240508,100600,23134375,3420,3420,3420,3420,1
|
|
20240508,100500,23130955,3410,3410,3410,3410,0
|
|
20240508,100400,23130955,3410,3410,3410,3410,0
|
|
20240508,100300,23130955,3410,3410,3410,3410,12
|
|
20240508,100200,23090035,3410,3415,3415,3410,331
|
|
20240508,100100,21960325,3420,3420,3420,3420,0
|
|
20240508,100000,21960325,3420,3420,3420,3420,0
|
|
20240508,095900,21960325,3420,3420,3420,3420,0
|
|
20240508,095800,21960325,3420,3420,3420,3420,1
|
|
20240508,095700,21956905,3415,3415,3415,3415,870
|
|
20240508,095600,18985855,3415,3415,3415,3415,199
|
|
20240508,095500,18306270,3415,3415,3415,3415,4
|
|
20240508,095400,18292610,3415,3415,3415,3415,102
|
|
20240508,095300,17944280,3415,3415,3415,3415,50
|
|
20240508,095200,17773530,3415,3415,3415,3415,0
|
|
20240508,095100,17773530,3415,3415,3415,3415,0
|
|
20240508,095000,17773530,3415,3415,3415,3415,0
|
|
20240508,094900,17773530,3415,3415,3415,3415,1
|
|
20240508,094800,17770115,3420,3420,3420,3420,58
|
|
20240508,094700,17571755,3420,3420,3420,3420,624
|
|
20240508,094600,15437675,3420,3420,3420,3420,0
|
|
20240508,094500,15437675,3420,3420,3420,3420,0
|
|
20240508,094400,15437675,3420,3415,3420,3415,1500
|
|
20240508,094300,10308540,3415,3415,3415,3415,0
|
|
20240508,094200,10308540,3415,3415,3415,3415,0
|
|
20240508,094100,10308540,3415,3415,3415,3415,0
|
|
20240508,094000,10308540,3415,3415,3415,3415,461
|
|
20240508,093900,8734225,3415,3410,3415,3410,136
|
|
20240508,093800,8270220,3415,3415,3415,3415,0
|
|
20240508,093700,8270220,3415,3415,3415,3415,156
|
|
20240508,093600,7737480,3415,3415,3415,3415,0
|
|
20240508,093500,7737480,3415,3415,3415,3415,20
|
|
20240508,093400,7669180,3415,3415,3415,3415,30
|
|
20240508,093300,7566730,3415,3415,3415,3415,20
|
|
20240508,093200,7498430,3415,3415,3415,3415,0
|
|
20240508,093100,7498430,3415,3420,3420,3415,341
|
|
20240508,093000,6332765,3420,3420,3420,3420,1
|
|
20240508,092900,6329345,3420,3420,3420,3420,105
|
|
20240508,092800,5970245,3420,3420,3420,3420,19
|
|
20240508,092700,5905265,3420,3420,3420,3420,0
|
|
20240508,092600,5905265,3420,3420,3420,3420,0
|
|
20240508,092500,5905265,3420,3420,3420,3420,0
|
|
20240508,092400,5905265,3420,3420,3420,3420,0
|
|
20240508,092300,5905265,3420,3420,3420,3420,0
|
|
20240508,092200,5905265,3420,3420,3420,3420,0
|
|
20240508,092100,5905265,3420,3420,3420,3420,29
|
|
20240508,092000,5806085,3420,3420,3420,3420,0
|
|
20240508,091900,5806085,3420,3420,3420,3420,30
|
|
20240508,091800,5703485,3420,3420,3420,3420,0
|
|
20240508,091700,5703485,3420,3420,3420,3420,30
|
|
20240508,091600,5600885,3420,3420,3420,3420,20
|
|
20240508,091500,5532485,3420,3420,3420,3420,0
|
|
20240508,091400,5532485,3420,3420,3420,3420,0
|
|
20240508,091300,5532485,3420,3420,3420,3420,20
|
|
20240508,091200,5464085,3420,3420,3420,3420,0
|
|
20240508,091100,5464085,3420,3420,3420,3420,0
|
|
20240508,091000,5464085,3420,3420,3420,3420,88
|
|
20240508,090900,5163125,3420,3420,3420,3420,1
|
|
20240508,090800,5159705,3400,3400,3400,3400,2
|
|
20240508,090700,5152905,3400,3400,3400,3400,2
|
|
20240508,090600,5146105,3400,3410,3410,3400,21
|
|
20240508,090500,5074620,3420,3420,3420,3420,0
|
|
20240508,090400,5074620,3420,3420,3420,3420,431
|
|
20240508,090300,3600600,3400,3400,3400,3400,0
|
|
20240508,090200,3600600,3400,3400,3400,3400,0
|
|
20240508,090100,3600600,3400,3400,3400,3400,0
|
|
20240508,090000,3600600,3400,3400,3400,3400,1059
|