628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,192500,134149019,1013,1013,1013,1013,907
|
|
20240509,192400,134149019,1013,1013,1013,1013,0
|
|
20240509,192300,134149019,1013,1013,1013,1013,0
|
|
20240509,192200,134149019,1013,1013,1013,1013,0
|
|
20240509,192100,134149019,1013,1013,1013,1013,0
|
|
20240509,192000,134149019,1013,1013,1013,1013,0
|
|
20240509,191900,134149019,1013,1013,1013,1013,0
|
|
20240509,191800,134149019,1013,1013,1013,1013,0
|
|
20240509,191700,134149019,1013,1013,1013,1013,0
|
|
20240509,191600,134149019,1013,1013,1013,1013,0
|
|
20240509,191500,134149019,1013,1013,1013,1013,0
|
|
20240509,191400,134149019,1013,1013,1013,1013,0
|
|
20240509,191300,134149019,1013,1013,1013,1013,0
|
|
20240509,191200,134149019,1013,1013,1013,1013,0
|
|
20240509,191100,134149019,1013,1013,1013,1013,0
|
|
20240509,191000,134149019,1013,1013,1013,1013,0
|
|
20240509,190900,134149019,1013,1013,1013,1013,0
|
|
20240509,190800,134149019,1013,1013,1013,1013,0
|
|
20240509,190700,134149019,1013,1013,1013,1013,0
|
|
20240509,190600,134149019,1013,1013,1013,1013,0
|
|
20240509,190500,134149019,1013,1013,1013,1013,0
|
|
20240509,190400,134149019,1013,1013,1013,1013,0
|
|
20240509,190300,134149019,1013,1013,1013,1013,0
|
|
20240509,190200,134149019,1013,1013,1013,1013,0
|
|
20240509,190100,134149019,1013,1013,1013,1013,0
|
|
20240509,190000,134149019,1013,1013,1013,1013,0
|
|
20240509,185900,134149019,1013,1013,1013,1013,0
|
|
20240509,185800,134149019,1013,1013,1013,1013,0
|
|
20240509,185700,134149019,1013,1013,1013,1013,0
|
|
20240509,185600,134149019,1013,1013,1013,1013,0
|
|
20240509,185500,134149019,1013,1013,1013,1013,907
|
|
20240509,185400,134149019,1013,1013,1013,1013,0
|
|
20240509,185300,134149019,1013,1013,1013,1013,0
|
|
20240509,185200,134149019,1013,1013,1013,1013,0
|
|
20240509,185100,134149019,1013,1013,1013,1013,0
|
|
20240509,185000,134149019,1013,1013,1013,1013,0
|
|
20240509,184900,134149019,1013,1013,1013,1013,0
|
|
20240509,184800,134149019,1013,1013,1013,1013,0
|
|
20240509,184700,134149019,1013,1013,1013,1013,0
|
|
20240509,184600,134149019,1013,1013,1013,1013,0
|
|
20240509,184500,134149019,1013,1013,1013,1013,0
|
|
20240509,184400,134149019,1013,1013,1013,1013,0
|
|
20240509,184300,134149019,1013,1013,1013,1013,0
|
|
20240509,184200,134149019,1013,1013,1013,1013,0
|
|
20240509,184100,134149019,1013,1013,1013,1013,0
|
|
20240509,184000,134149019,1013,1013,1013,1013,0
|
|
20240509,183900,134149019,1013,1013,1013,1013,0
|
|
20240509,183800,134149019,1013,1013,1013,1013,0
|
|
20240509,183700,134149019,1013,1013,1013,1013,0
|
|
20240509,183600,134149019,1013,1013,1013,1013,0
|
|
20240509,183500,134149019,1013,1013,1013,1013,0
|
|
20240509,183400,134149019,1013,1013,1013,1013,0
|
|
20240509,183300,134149019,1013,1013,1013,1013,0
|
|
20240509,183200,134149019,1013,1013,1013,1013,0
|
|
20240509,183100,134149019,1013,1013,1013,1013,0
|
|
20240509,183000,134149019,1013,1013,1013,1013,0
|
|
20240509,182900,134149019,1013,1013,1013,1013,0
|
|
20240509,182800,134149019,1013,1013,1013,1013,0
|
|
20240509,182700,134149019,1013,1013,1013,1013,0
|
|
20240509,182600,134149019,1013,1013,1013,1013,0
|
|
20240509,182500,134149019,1013,1013,1013,1013,907
|
|
20240509,182400,134149019,1013,1013,1013,1013,0
|
|
20240509,182300,134149019,1013,1013,1013,1013,0
|
|
20240509,182200,134149019,1013,1013,1013,1013,0
|
|
20240509,182100,134149019,1013,1013,1013,1013,0
|
|
20240509,182000,134149019,1013,1013,1013,1013,0
|
|
20240509,181900,134149019,1013,1013,1013,1013,0
|
|
20240509,181800,134149019,1013,1013,1013,1013,0
|
|
20240509,181700,134149019,1013,1013,1013,1013,0
|
|
20240509,181600,134149019,1013,1013,1013,1013,0
|
|
20240509,181500,134149019,1013,1013,1013,1013,0
|
|
20240509,181400,134149019,1013,1013,1013,1013,0
|
|
20240509,181300,134149019,1013,1013,1013,1013,0
|
|
20240509,181200,134149019,1013,1013,1013,1013,0
|
|
20240509,181100,134149019,1013,1013,1013,1013,0
|
|
20240509,181000,134149019,1013,1013,1013,1013,0
|
|
20240509,180900,134149019,1013,1013,1013,1013,0
|
|
20240509,180800,134149019,1013,1013,1013,1013,0
|
|
20240509,180700,134149019,1013,1013,1013,1013,0
|
|
20240509,180600,134149019,1013,1013,1013,1013,0
|
|
20240509,180500,134149019,1013,1013,1013,1013,0
|
|
20240509,180400,134149019,1013,1013,1013,1013,0
|
|
20240509,180300,134149019,1013,1013,1013,1013,0
|
|
20240509,180200,134149019,1013,1013,1013,1013,0
|
|
20240509,180100,134149019,1013,1013,1013,1013,0
|
|
20240509,180000,134149019,1013,1013,1013,1013,0
|
|
20240509,175900,134149019,1013,1013,1013,1013,0
|
|
20240509,175800,134149019,1013,1013,1013,1013,0
|
|
20240509,175700,134149019,1013,1013,1013,1013,0
|
|
20240509,175600,134149019,1013,1013,1013,1013,0
|
|
20240509,175500,134149019,1013,1013,1013,1013,907
|
|
20240509,175400,134149019,1013,1013,1013,1013,0
|
|
20240509,175300,134149019,1013,1013,1013,1013,0
|
|
20240509,175200,134149019,1013,1013,1013,1013,0
|
|
20240509,175100,134149019,1013,1013,1013,1013,0
|
|
20240509,175000,134149019,1013,1013,1013,1013,0
|
|
20240509,174900,134149019,1013,1013,1013,1013,0
|
|
20240509,174800,134149019,1013,1013,1013,1013,0
|
|
20240509,174700,134149019,1013,1013,1013,1013,0
|
|
20240509,174600,134149019,1013,1013,1013,1013,0
|
|
20240509,174500,134149019,1013,1013,1013,1013,0
|
|
20240509,174400,134149019,1013,1013,1013,1013,0
|
|
20240509,174300,134149019,1013,1013,1013,1013,0
|
|
20240509,174200,134149019,1013,1013,1013,1013,0
|
|
20240509,174100,134149019,1013,1013,1013,1013,0
|
|
20240509,174000,134149019,1013,1013,1013,1013,0
|
|
20240509,173900,134149019,1013,1013,1013,1013,0
|
|
20240509,173800,134149019,1013,1013,1013,1013,0
|
|
20240509,173700,134149019,1013,1013,1013,1013,0
|
|
20240509,173600,134149019,1013,1013,1013,1013,0
|
|
20240509,173500,134149019,1013,1013,1013,1013,0
|
|
20240509,173400,134149019,1013,1013,1013,1013,0
|
|
20240509,173300,134149019,1013,1013,1013,1013,0
|
|
20240509,173200,134149019,1013,1013,1013,1013,0
|
|
20240509,173100,134149019,1013,1013,1013,1013,0
|
|
20240509,173000,134149019,1013,1013,1013,1013,0
|
|
20240509,172900,134149019,1013,1013,1013,1013,0
|
|
20240509,172800,134149019,1013,1013,1013,1013,0
|
|
20240509,172700,134149019,1013,1013,1013,1013,0
|
|
20240509,172600,134149019,1013,1013,1013,1013,0
|
|
20240509,172500,134149019,1013,1013,1013,1013,907
|
|
20240509,172400,134149019,1013,1013,1013,1013,0
|
|
20240509,172300,134149019,1013,1013,1013,1013,0
|
|
20240509,172200,134149019,1013,1013,1013,1013,0
|
|
20240509,172100,134149019,1013,1013,1013,1013,0
|
|
20240509,172000,134149019,1013,1013,1013,1013,0
|
|
20240509,171900,134149019,1013,1013,1013,1013,0
|
|
20240509,171800,134149019,1013,1013,1013,1013,0
|
|
20240509,171700,134149019,1013,1013,1013,1013,0
|
|
20240509,171600,134149019,1013,1013,1013,1013,0
|
|
20240509,171500,134149019,1013,1013,1013,1013,0
|
|
20240509,171400,134149019,1013,1013,1013,1013,0
|
|
20240509,171300,134149019,1013,1013,1013,1013,0
|
|
20240509,171200,134149019,1013,1013,1013,1013,0
|
|
20240509,171100,134149019,1013,1013,1013,1013,0
|
|
20240509,171000,134149019,1013,1013,1013,1013,0
|
|
20240509,170900,134149019,1013,1013,1013,1013,0
|
|
20240509,170800,134149019,1013,1013,1013,1013,0
|
|
20240509,170700,134149019,1013,1013,1013,1013,0
|
|
20240509,170600,134149019,1013,1013,1013,1013,0
|
|
20240509,170500,134149019,1013,1013,1013,1013,0
|
|
20240509,170400,134149019,1013,1013,1013,1013,0
|
|
20240509,170300,134149019,1013,1013,1013,1013,0
|
|
20240509,170200,134149019,1013,1013,1013,1013,0
|
|
20240509,170100,134149019,1013,1013,1013,1013,0
|
|
20240509,170000,134149019,1013,1013,1013,1013,0
|
|
20240509,165900,134149019,1013,1013,1013,1013,0
|
|
20240509,165800,134149019,1013,1013,1013,1013,0
|
|
20240509,165700,134149019,1013,1013,1013,1013,0
|
|
20240509,165600,134149019,1013,1013,1013,1013,0
|
|
20240509,165500,134149019,1013,1013,1013,1013,907
|
|
20240509,165400,134149019,1013,1013,1013,1013,0
|
|
20240509,165300,134149019,1013,1013,1013,1013,0
|
|
20240509,165200,134149019,1013,1013,1013,1013,0
|
|
20240509,165100,134149019,1013,1013,1013,1013,0
|
|
20240509,165000,134149019,1013,1013,1013,1013,0
|
|
20240509,164900,134149019,1013,1013,1013,1013,0
|
|
20240509,164800,134149019,1013,1013,1013,1013,0
|
|
20240509,164700,134149019,1013,1013,1013,1013,0
|
|
20240509,164600,134149019,1013,1013,1013,1013,0
|
|
20240509,164500,134149019,1013,1013,1013,1013,0
|
|
20240509,164400,134149019,1013,1013,1013,1013,0
|
|
20240509,164300,134149019,1013,1013,1013,1013,0
|
|
20240509,164200,134149019,1013,1013,1013,1013,0
|
|
20240509,164100,134149019,1013,1013,1013,1013,0
|
|
20240509,164000,134149019,1013,1013,1013,1013,0
|
|
20240509,163900,134149019,1013,1013,1013,1013,0
|
|
20240509,163800,134149019,1013,1013,1013,1013,0
|
|
20240509,163700,134149019,1013,1013,1013,1013,0
|
|
20240509,163600,134149019,1013,1013,1013,1013,0
|
|
20240509,163500,134149019,1013,1013,1013,1013,0
|
|
20240509,163400,134149019,1013,1013,1013,1013,0
|
|
20240509,163300,134149019,1013,1013,1013,1013,0
|
|
20240509,163200,134149019,1013,1013,1013,1013,0
|
|
20240509,163100,134149019,1013,1013,1013,1013,0
|
|
20240509,163000,134149019,1013,1013,1013,1013,0
|
|
20240509,162900,134149019,1013,1013,1013,1013,0
|
|
20240509,162800,134149019,1013,1013,1013,1013,0
|
|
20240509,162700,134149019,1013,1013,1013,1013,0
|
|
20240509,162600,134149019,1013,1013,1013,1013,0
|
|
20240509,162500,134149019,1013,1013,1013,1013,907
|
|
20240509,162400,134149019,1013,1013,1013,1013,0
|
|
20240509,162300,134149019,1013,1013,1013,1013,0
|
|
20240509,162200,134149019,1013,1013,1013,1013,0
|
|
20240509,162100,134149019,1013,1013,1013,1013,0
|
|
20240509,162000,134149019,1013,1013,1013,1013,0
|
|
20240509,161900,134149019,1013,1013,1013,1013,0
|
|
20240509,161800,134149019,1013,1013,1013,1013,0
|
|
20240509,161700,134149019,1013,1013,1013,1013,0
|
|
20240509,161600,134149019,1013,1013,1013,1013,0
|
|
20240509,161500,134149019,1013,1013,1013,1013,0
|
|
20240509,161400,134149019,1013,1013,1013,1013,0
|
|
20240509,161300,134149019,1013,1013,1013,1013,0
|
|
20240509,161200,134149019,1013,1013,1013,1013,0
|
|
20240509,161100,134149019,1013,1013,1013,1013,0
|
|
20240509,161000,134149019,1013,1013,1013,1013,0
|
|
20240509,160900,134149019,1013,1013,1013,1013,0
|
|
20240509,160800,134149019,1013,1013,1013,1013,0
|
|
20240509,160700,134149019,1013,1013,1013,1013,0
|
|
20240509,160600,134149019,1013,1013,1013,1013,0
|
|
20240509,160500,134149019,1013,1013,1013,1013,0
|
|
20240509,160400,134149019,1013,1013,1013,1013,0
|
|
20240509,160300,134149019,1013,1013,1013,1013,0
|
|
20240509,160200,134149019,1013,1013,1013,1013,0
|
|
20240509,160100,134149019,1013,1013,1013,1013,0
|
|
20240509,160000,134149019,1013,1013,1013,1013,0
|
|
20240509,155900,134149019,1013,1013,1013,1013,0
|
|
20240509,155800,134149019,1013,1013,1013,1013,0
|
|
20240509,155700,134149019,1013,1013,1013,1013,0
|
|
20240509,155600,134149019,1013,1013,1013,1013,0
|
|
20240509,155500,134149019,1013,1013,1013,1013,907
|
|
20240509,155400,134149019,1013,1013,1013,1013,0
|
|
20240509,155300,134149019,1013,1013,1013,1013,0
|
|
20240509,155200,134149019,1013,1013,1013,1013,0
|
|
20240509,155100,134149019,1013,1013,1013,1013,0
|
|
20240509,155000,134149019,1013,1013,1013,1013,0
|
|
20240509,154900,134149019,1013,1013,1013,1013,0
|
|
20240509,154800,134149019,1013,1013,1013,1013,0
|
|
20240509,154700,134149019,1013,1013,1013,1013,0
|
|
20240509,154600,134149019,1013,1013,1013,1013,0
|
|
20240509,154500,134149019,1013,1013,1013,1013,0
|
|
20240509,154400,134149019,1013,1013,1013,1013,0
|
|
20240509,154300,134149019,1013,1013,1013,1013,0
|
|
20240509,154200,134149019,1013,1013,1013,1013,0
|
|
20240509,154100,134149019,1013,1013,1013,1013,0
|
|
20240509,154000,134149019,1013,1013,1013,1013,0
|
|
20240509,153900,134149019,1013,1013,1013,1013,0
|
|
20240509,153800,134149019,1013,1013,1013,1013,0
|
|
20240509,153700,134149019,1013,1013,1013,1013,0
|
|
20240509,153600,134149019,1013,1013,1013,1013,0
|
|
20240509,153500,134149019,1013,1013,1013,1013,0
|
|
20240509,153400,134149019,1013,1013,1013,1013,0
|
|
20240509,153300,134149019,1013,1013,1013,1013,0
|
|
20240509,153200,134149019,1013,1013,1013,1013,0
|
|
20240509,153100,134149019,1013,1013,1013,1013,0
|
|
20240509,153000,134149019,1013,1013,1013,1013,907
|
|
20240509,152900,133230228,1013,1013,1013,1013,0
|
|
20240509,152800,133230228,1013,1013,1013,1013,0
|
|
20240509,152700,133230228,1013,1013,1013,1013,0
|
|
20240509,152600,133230228,1013,1013,1013,1013,0
|
|
20240509,152500,133230228,1013,1013,1013,1013,0
|
|
20240509,152400,133230228,1013,1013,1013,1013,0
|
|
20240509,152300,133230228,1013,1013,1013,1013,0
|
|
20240509,152200,133230228,1013,1013,1013,1013,0
|
|
20240509,152100,133230228,1013,1013,1013,1013,0
|
|
20240509,152000,133230228,1013,1013,1013,1013,0
|
|
20240509,151900,133230228,1013,1013,1013,1013,0
|
|
20240509,151800,133230228,1013,1012,1013,1012,320
|
|
20240509,151700,132906387,1012,1012,1012,1012,175
|
|
20240509,151600,132729287,1012,1012,1012,1012,132
|
|
20240509,151500,132595703,1012,1012,1012,1012,268
|
|
20240509,151400,132324487,1012,1012,1012,1012,109
|
|
20240509,151300,132214179,1013,1013,1013,1013,0
|
|
20240509,151200,132214179,1013,1013,1013,1013,0
|
|
20240509,151100,132214179,1013,1013,1013,1013,0
|
|
20240509,151000,132214179,1013,1013,1013,1013,1
|
|
20240509,150900,132213166,1013,1013,1013,1013,0
|
|
20240509,150800,132213166,1013,1013,1013,1013,50
|
|
20240509,150700,132162516,1013,1013,1013,1013,22
|
|
20240509,150600,132140230,1013,1013,1013,1013,1
|
|
20240509,150500,132139217,1013,1013,1013,1013,0
|
|
20240509,150400,132139217,1013,1013,1013,1013,0
|
|
20240509,150300,132139217,1013,1013,1013,1013,0
|
|
20240509,150200,132139217,1013,1013,1013,1013,0
|
|
20240509,150100,132139217,1013,1013,1013,1013,0
|
|
20240509,150000,132139217,1013,1013,1013,1013,0
|
|
20240509,145900,132139217,1013,1013,1013,1013,0
|
|
20240509,145800,132139217,1013,1013,1013,1013,0
|
|
20240509,145700,132139217,1013,1013,1013,1013,0
|
|
20240509,145600,132139217,1013,1013,1013,1013,0
|
|
20240509,145500,132139217,1013,1013,1013,1013,0
|
|
20240509,145400,132139217,1013,1013,1013,1013,0
|
|
20240509,145300,132139217,1013,1013,1013,1013,0
|
|
20240509,145200,132139217,1013,1013,1013,1013,0
|
|
20240509,145100,132139217,1013,1013,1013,1013,0
|
|
20240509,145000,132139217,1013,1013,1013,1013,0
|
|
20240509,144900,132139217,1013,1013,1013,1013,1
|
|
20240509,144800,132138204,1005,1005,1005,1005,0
|
|
20240509,144700,132138204,1005,1005,1005,1005,0
|
|
20240509,144600,132138204,1005,1005,1005,1005,7
|
|
20240509,144500,132131169,1013,1013,1013,1013,0
|
|
20240509,144400,132131169,1013,1013,1013,1013,0
|
|
20240509,144300,132131169,1013,1013,1013,1013,0
|
|
20240509,144200,132131169,1013,1013,1013,1013,5
|
|
20240509,144100,132126104,1013,1013,1013,1013,0
|
|
20240509,144000,132126104,1013,1013,1013,1013,700
|
|
20240509,143900,131417004,1013,1012,1013,1012,211
|
|
20240509,143800,131203318,1005,1005,1005,1005,1
|
|
20240509,143700,131202313,1013,1013,1013,1013,0
|
|
20240509,143600,131202313,1013,1013,1013,1013,0
|
|
20240509,143500,131202313,1013,1013,1013,1013,0
|
|
20240509,143400,131202313,1013,1013,1013,1013,0
|
|
20240509,143300,131202313,1013,1013,1013,1013,0
|
|
20240509,143200,131202313,1013,1013,1013,1013,0
|
|
20240509,143100,131202313,1013,1013,1013,1013,0
|
|
20240509,143000,131202313,1013,1013,1013,1013,46
|
|
20240509,142900,131155715,1013,1013,1013,1013,618
|
|
20240509,142800,130529681,1012,1003,1012,1003,591
|
|
20240509,142700,129934739,1013,1012,1013,1012,2334
|
|
20240509,142600,127570417,1012,1012,1012,1012,0
|
|
20240509,142500,127570417,1012,1012,1012,1012,60
|
|
20240509,142400,127509697,1012,1012,1012,1012,20
|
|
20240509,142300,127489457,1012,1012,1012,1012,179
|
|
20240509,142200,127308309,1012,1012,1012,1012,131
|
|
20240509,142100,127175737,1011,1011,1011,1011,98
|
|
20240509,142000,127076659,1012,1011,1012,1011,200
|
|
20240509,141900,126874458,1012,1012,1012,1012,597
|
|
20240509,141800,126270294,1011,1010,1011,1010,400
|
|
20240509,141700,125866094,1012,1012,1012,1012,92
|
|
20240509,141600,125772990,1013,1013,1013,1013,0
|
|
20240509,141500,125772990,1013,1013,1013,1013,0
|
|
20240509,141400,125772990,1013,1013,1013,1013,1
|
|
20240509,141300,125771977,1014,1014,1014,1014,10000
|
|
20240509,141200,115631977,1014,1014,1014,1014,0
|
|
20240509,141100,115631977,1014,1014,1014,1014,0
|
|
20240509,141000,115631977,1014,1014,1014,1014,3
|
|
20240509,140900,115628935,1005,1005,1005,1005,0
|
|
20240509,140800,115628935,1005,1005,1005,1005,110
|
|
20240509,140700,115518385,1006,1006,1006,1006,0
|
|
20240509,140600,115518385,1006,1006,1006,1006,0
|
|
20240509,140500,115518385,1006,1006,1006,1006,0
|
|
20240509,140400,115518385,1006,1006,1006,1006,0
|
|
20240509,140300,115518385,1006,1006,1006,1006,0
|
|
20240509,140200,115518385,1006,1006,1006,1006,0
|
|
20240509,140100,115518385,1006,1006,1006,1006,0
|
|
20240509,140000,115518385,1006,1006,1006,1006,1267
|
|
20240509,135900,114243783,1014,1014,1014,1014,0
|
|
20240509,135800,114243783,1014,1014,1014,1014,0
|
|
20240509,135700,114243783,1014,1014,1014,1014,0
|
|
20240509,135600,114243783,1014,1014,1014,1014,0
|
|
20240509,135500,114243783,1014,1014,1014,1014,0
|
|
20240509,135400,114243783,1014,1014,1014,1014,0
|
|
20240509,135300,114243783,1014,1014,1014,1014,0
|
|
20240509,135200,114243783,1014,1014,1014,1014,0
|
|
20240509,135100,114243783,1014,1014,1014,1014,0
|
|
20240509,135000,114243783,1014,1014,1014,1014,0
|
|
20240509,134900,114243783,1014,1014,1014,1014,0
|
|
20240509,134800,114243783,1014,1014,1014,1014,0
|
|
20240509,134700,114243783,1014,1014,1014,1014,0
|
|
20240509,134600,114243783,1014,1014,1014,1014,0
|
|
20240509,134500,114243783,1014,1014,1014,1014,0
|
|
20240509,134400,114243783,1014,1014,1014,1014,0
|
|
20240509,134300,114243783,1014,1014,1014,1014,0
|
|
20240509,134200,114243783,1014,1014,1014,1014,0
|
|
20240509,134100,114243783,1014,1014,1014,1014,0
|
|
20240509,134000,114243783,1014,1014,1014,1014,0
|
|
20240509,133900,114243783,1014,1014,1014,1014,0
|
|
20240509,133800,114243783,1014,1014,1014,1014,0
|
|
20240509,133700,114243783,1014,1014,1014,1014,0
|
|
20240509,133600,114243783,1014,1014,1014,1014,0
|
|
20240509,133500,114243783,1014,1014,1014,1014,0
|
|
20240509,133400,114243783,1014,1014,1014,1014,0
|
|
20240509,133300,114243783,1014,1014,1014,1014,0
|
|
20240509,133200,114243783,1014,1014,1014,1014,0
|
|
20240509,133100,114243783,1014,1014,1014,1014,0
|
|
20240509,133000,114243783,1014,1014,1014,1014,0
|
|
20240509,132900,114243783,1014,1014,1014,1014,0
|
|
20240509,132800,114243783,1014,1014,1014,1014,0
|
|
20240509,132700,114243783,1014,1014,1014,1014,0
|
|
20240509,132600,114243783,1014,1014,1014,1014,0
|
|
20240509,132500,114243783,1014,1014,1014,1014,10
|
|
20240509,132400,114233643,1014,1014,1014,1014,0
|
|
20240509,132300,114233643,1014,1014,1014,1014,0
|
|
20240509,132200,114233643,1014,1014,1014,1014,0
|
|
20240509,132100,114233643,1014,1014,1014,1014,11
|
|
20240509,132000,114222489,1014,1014,1014,1014,0
|
|
20240509,131900,114222489,1014,1014,1014,1014,0
|
|
20240509,131800,114222489,1014,1014,1014,1014,0
|
|
20240509,131700,114222489,1014,1014,1014,1014,0
|
|
20240509,131600,114222489,1014,1014,1014,1014,0
|
|
20240509,131500,114222489,1014,1014,1014,1014,0
|
|
20240509,131400,114222489,1014,1014,1014,1014,1
|
|
20240509,131300,114221475,1014,1014,1014,1014,0
|
|
20240509,131200,114221475,1014,1014,1014,1014,1
|
|
20240509,131100,114220461,1014,1014,1014,1014,0
|
|
20240509,131000,114220461,1014,1014,1014,1014,0
|
|
20240509,130900,114220461,1014,1014,1014,1014,729
|
|
20240509,130800,113481255,1015,1013,1015,1013,258
|
|
20240509,130700,113219735,1015,1015,1015,1015,0
|
|
20240509,130600,113219735,1015,1015,1015,1015,18
|
|
20240509,130500,113201465,1014,1010,1014,1010,231
|
|
20240509,130400,112968139,1010,1010,1010,1010,36
|
|
20240509,130300,112931779,1010,1010,1010,1010,1
|
|
20240509,130200,112930769,1009,1009,1009,1009,0
|
|
20240509,130100,112930769,1009,1006,1009,1006,28
|
|
20240509,130000,112902574,1006,1006,1006,1006,100
|
|
20240509,125900,112801974,1004,1004,1004,1004,0
|
|
20240509,125800,112801974,1004,1004,1004,1004,0
|
|
20240509,125700,112801974,1004,1004,1004,1004,0
|
|
20240509,125600,112801974,1004,1004,1004,1004,0
|
|
20240509,125500,112801974,1004,1004,1004,1004,0
|
|
20240509,125400,112801974,1004,1004,1004,1004,0
|
|
20240509,125300,112801974,1004,1004,1004,1004,0
|
|
20240509,125200,112801974,1004,1004,1004,1004,0
|
|
20240509,125100,112801974,1004,1004,1004,1004,0
|
|
20240509,125000,112801974,1004,1004,1004,1004,0
|
|
20240509,124900,112801974,1004,1004,1004,1004,0
|
|
20240509,124800,112801974,1004,1004,1004,1004,0
|
|
20240509,124700,112801974,1004,1004,1004,1004,0
|
|
20240509,124600,112801974,1004,1004,1004,1004,0
|
|
20240509,124500,112801974,1004,1004,1004,1004,0
|
|
20240509,124400,112801974,1004,1004,1004,1004,0
|
|
20240509,124300,112801974,1004,1004,1004,1004,0
|
|
20240509,124200,112801974,1004,1004,1004,1004,201
|
|
20240509,124100,112600170,1004,1004,1004,1004,0
|
|
20240509,124000,112600170,1004,1004,1004,1004,0
|
|
20240509,123900,112600170,1004,1004,1004,1004,0
|
|
20240509,123800,112600170,1004,1004,1004,1004,0
|
|
20240509,123700,112600170,1004,1004,1004,1004,50
|
|
20240509,123600,112549970,1004,1004,1004,1004,0
|
|
20240509,123500,112549970,1004,1004,1004,1004,0
|
|
20240509,123400,112549970,1004,1003,1004,1003,15
|
|
20240509,123300,112534924,999,999,999,999,0
|
|
20240509,123200,112534924,999,999,999,999,0
|
|
20240509,123100,112534924,999,1000,1000,999,1260
|
|
20240509,123000,111275584,1000,1000,1000,1000,0
|
|
20240509,122900,111275584,1000,1000,1000,1000,0
|
|
20240509,122800,111275584,1000,1000,1000,1000,0
|
|
20240509,122700,111275584,1000,1000,1000,1000,0
|
|
20240509,122600,111275584,1000,1000,1000,1000,0
|
|
20240509,122500,111275584,1000,1000,1000,1000,0
|
|
20240509,122400,111275584,1000,1000,1000,1000,0
|
|
20240509,122300,111275584,1000,1000,1000,1000,2
|
|
20240509,122200,111273584,1000,1000,1000,1000,0
|
|
20240509,122100,111273584,1000,1000,1000,1000,0
|
|
20240509,122000,111273584,1000,1000,1000,1000,0
|
|
20240509,121900,111273584,1000,1000,1000,1000,0
|
|
20240509,121800,111273584,1000,1000,1000,1000,0
|
|
20240509,121700,111273584,1000,1000,1000,1000,0
|
|
20240509,121600,111273584,1000,1000,1000,1000,0
|
|
20240509,121500,111273584,1000,1000,1000,1000,51
|
|
20240509,121400,111222584,1000,1000,1000,1000,0
|
|
20240509,121300,111222584,1000,1000,1000,1000,0
|
|
20240509,121200,111222584,1000,1000,1000,1000,69
|
|
20240509,121100,111153584,998,998,998,998,0
|
|
20240509,121000,111153584,998,998,998,998,0
|
|
20240509,120900,111153584,998,998,998,998,0
|
|
20240509,120800,111153584,998,998,998,998,0
|
|
20240509,120700,111153584,998,999,999,998,5000
|
|
20240509,120600,106163583,999,1000,1000,999,580
|
|
20240509,120500,105584122,1000,1000,1000,1000,0
|
|
20240509,120400,105584122,1000,1000,1000,1000,0
|
|
20240509,120300,105584122,1000,1000,1000,1000,0
|
|
20240509,120200,105584122,1000,1000,1000,1000,0
|
|
20240509,120100,105584122,1000,1000,1000,1000,0
|
|
20240509,120000,105584122,1000,1000,1000,1000,0
|
|
20240509,115900,105584122,1000,1000,1000,1000,0
|
|
20240509,115800,105584122,1000,1000,1000,1000,0
|
|
20240509,115700,105584122,1000,1000,1000,1000,2
|
|
20240509,115600,105582122,1000,1000,1000,1000,0
|
|
20240509,115500,105582122,1000,1000,1000,1000,0
|
|
20240509,115400,105582122,1000,1000,1000,1000,0
|
|
20240509,115300,105582122,1000,1000,1000,1000,1779
|
|
20240509,115200,103803122,1000,1000,1000,1000,0
|
|
20240509,115100,103803122,1000,1000,1000,1000,1
|
|
20240509,115000,103802122,1000,1000,1000,1000,0
|
|
20240509,114900,103802122,1000,1000,1000,1000,0
|
|
20240509,114800,103802122,1000,1000,1000,1000,0
|
|
20240509,114700,103802122,1000,1000,1000,1000,0
|
|
20240509,114600,103802122,1000,1000,1000,1000,0
|
|
20240509,114500,103802122,1000,1000,1000,1000,0
|
|
20240509,114400,103802122,1000,1000,1000,1000,1
|
|
20240509,114300,103801122,1000,1000,1000,1000,200
|
|
20240509,114200,103601122,1004,1004,1004,1004,0
|
|
20240509,114100,103601122,1004,1004,1004,1004,0
|
|
20240509,114000,103601122,1004,1004,1004,1004,0
|
|
20240509,113900,103601122,1004,1004,1004,1004,0
|
|
20240509,113800,103601122,1004,1004,1004,1004,0
|
|
20240509,113700,103601122,1004,1004,1004,1004,0
|
|
20240509,113600,103601122,1004,1004,1004,1004,0
|
|
20240509,113500,103601122,1004,1004,1004,1004,0
|
|
20240509,113400,103601122,1004,1004,1004,1004,0
|
|
20240509,113300,103601122,1004,1004,1004,1004,0
|
|
20240509,113200,103601122,1004,1004,1004,1004,0
|
|
20240509,113100,103601122,1004,1004,1004,1004,0
|
|
20240509,113000,103601122,1004,1004,1004,1004,0
|
|
20240509,112900,103601122,1004,1004,1004,1004,110
|
|
20240509,112800,103490682,1004,1004,1004,1004,0
|
|
20240509,112700,103490682,1004,1004,1004,1004,0
|
|
20240509,112600,103490682,1004,1004,1004,1004,1
|
|
20240509,112500,103489678,1000,1000,1000,1000,0
|
|
20240509,112400,103489678,1000,1000,1000,1000,0
|
|
20240509,112300,103489678,1000,1000,1000,1000,0
|
|
20240509,112200,103489678,1000,1000,1000,1000,0
|
|
20240509,112100,103489678,1000,1000,1000,1000,1
|
|
20240509,112000,103488678,1002,1002,1002,1002,0
|
|
20240509,111900,103488678,1002,1002,1002,1002,0
|
|
20240509,111800,103488678,1002,1002,1002,1002,1
|
|
20240509,111700,103487676,1004,1004,1004,1004,0
|
|
20240509,111600,103487676,1004,1004,1004,1004,0
|
|
20240509,111500,103487676,1004,1004,1004,1004,0
|
|
20240509,111400,103487676,1004,1004,1004,1004,0
|
|
20240509,111300,103487676,1004,1004,1004,1004,0
|
|
20240509,111200,103487676,1004,1004,1004,1004,0
|
|
20240509,111100,103487676,1004,1003,1004,1003,2530
|
|
20240509,111000,100948015,1002,1002,1002,1002,0
|
|
20240509,110900,100948015,1002,1002,1002,1002,0
|
|
20240509,110800,100948015,1002,1002,1002,1002,2
|
|
20240509,110700,100946011,1001,1001,1001,1001,0
|
|
20240509,110600,100946011,1001,1001,1001,1001,0
|
|
20240509,110500,100946011,1001,1001,1001,1001,0
|
|
20240509,110400,100946011,1001,1001,1001,1001,0
|
|
20240509,110300,100946011,1001,1001,1001,1001,0
|
|
20240509,110200,100946011,1001,1001,1001,1001,0
|
|
20240509,110100,100946011,1001,1001,1001,1001,0
|
|
20240509,110000,100946011,1001,1001,1001,1001,5
|
|
20240509,105900,100941006,1000,1000,1000,1000,0
|
|
20240509,105800,100941006,1000,1000,1000,1000,0
|
|
20240509,105700,100941006,1000,1000,1000,1000,0
|
|
20240509,105600,100941006,1000,1000,1000,1000,0
|
|
20240509,105500,100941006,1000,1000,1000,1000,0
|
|
20240509,105400,100941006,1000,1000,1000,1000,0
|
|
20240509,105300,100941006,1000,1000,1000,1000,49
|
|
20240509,105200,100892006,1000,1000,1000,1000,0
|
|
20240509,105100,100892006,1000,1000,1000,1000,208
|
|
20240509,105000,100684006,1000,1000,1000,1000,0
|
|
20240509,104900,100684006,1000,1000,1000,1000,0
|
|
20240509,104800,100684006,1000,1000,1000,1000,0
|
|
20240509,104700,100684006,1000,1000,1000,1000,1
|
|
20240509,104600,100683006,999,999,999,999,0
|
|
20240509,104500,100683006,999,999,999,999,0
|
|
20240509,104400,100683006,999,999,999,999,0
|
|
20240509,104300,100683006,999,999,999,999,0
|
|
20240509,104200,100683006,999,999,999,999,0
|
|
20240509,104100,100683006,999,999,999,999,0
|
|
20240509,104000,100683006,999,999,999,999,0
|
|
20240509,103900,100683006,999,999,999,999,0
|
|
20240509,103800,100683006,999,999,999,999,1
|
|
20240509,103700,100682007,1000,1000,1000,1000,1984
|
|
20240509,103600,98698007,1000,996,1000,996,1222
|
|
20240509,103500,97480831,994,994,994,994,0
|
|
20240509,103400,97480831,994,994,994,994,0
|
|
20240509,103300,97480831,994,994,994,994,0
|
|
20240509,103200,97480831,994,994,994,994,0
|
|
20240509,103100,97480831,994,994,994,994,0
|
|
20240509,103000,97480831,994,994,994,994,0
|
|
20240509,102900,97480831,994,994,994,994,3783
|
|
20240509,102800,93720529,994,994,994,994,0
|
|
20240509,102700,93720529,994,995,995,994,4000
|
|
20240509,102600,89741381,994,994,994,994,0
|
|
20240509,102500,89741381,994,994,994,994,0
|
|
20240509,102400,89741381,994,994,994,994,0
|
|
20240509,102300,89741381,994,994,994,994,0
|
|
20240509,102200,89741381,994,994,994,994,0
|
|
20240509,102100,89741381,994,994,994,994,0
|
|
20240509,102000,89741381,994,994,994,994,0
|
|
20240509,101900,89741381,994,994,994,994,0
|
|
20240509,101800,89741381,994,994,994,994,1
|
|
20240509,101700,89740387,995,995,995,995,0
|
|
20240509,101600,89740387,995,995,995,995,0
|
|
20240509,101500,89740387,995,995,995,995,0
|
|
20240509,101400,89740387,995,996,996,995,908
|
|
20240509,101300,88836596,996,996,996,996,0
|
|
20240509,101200,88836596,996,995,996,995,925
|
|
20240509,101100,87916051,996,996,996,996,120
|
|
20240509,101000,87796531,997,996,997,996,101
|
|
20240509,100900,87695835,996,997,997,996,1553
|
|
20240509,100800,86148998,1000,1000,1000,1000,0
|
|
20240509,100700,86148998,1000,1000,1000,1000,29
|
|
20240509,100600,86119998,1000,1000,1000,1000,0
|
|
20240509,100500,86119998,1000,1000,1000,1000,301
|
|
20240509,100400,85818998,1000,1000,1000,1000,229
|
|
20240509,100300,85589998,994,994,994,994,0
|
|
20240509,100200,85589998,994,1000,1000,994,99
|
|
20240509,100100,85491292,1000,1000,1000,1000,1
|
|
20240509,100000,85490292,1000,1000,1000,1000,100
|
|
20240509,095900,85390292,994,1000,1000,994,2234
|
|
20240509,095800,83169276,995,995,995,995,1000
|
|
20240509,095700,82174276,1000,996,1000,994,922
|
|
20240509,095600,81256902,995,995,995,995,0
|
|
20240509,095500,81256902,995,995,995,995,50
|
|
20240509,095400,81207152,995,1000,1000,995,1243
|
|
20240509,095300,79969152,1000,1000,1000,1000,51
|
|
20240509,095200,79918152,1000,1000,1000,1000,2
|
|
20240509,095100,79916152,995,995,995,995,0
|
|
20240509,095000,79916152,995,995,995,995,743
|
|
20240509,094900,79176867,1000,1000,1000,1000,0
|
|
20240509,094800,79176867,1000,996,1000,995,359
|
|
20240509,094700,78819191,996,996,996,996,250
|
|
20240509,094600,78570191,993,999,999,993,5250
|
|
20240509,094500,73354432,999,1002,1002,993,5665
|
|
20240509,094400,67708084,1001,1008,1008,1000,14480
|
|
20240509,094300,53209429,1016,1016,1016,1016,0
|
|
20240509,094200,53209429,1016,1016,1016,1015,918
|
|
20240509,094100,52277647,1015,1014,1015,1014,129
|
|
20240509,094000,52146741,1014,1006,1014,1002,4013
|
|
20240509,093900,48115004,1006,1008,1008,1005,4010
|
|
20240509,093800,44079519,1007,1016,1016,1007,2985
|
|
20240509,093700,41059095,1016,1020,1020,1016,5351
|
|
20240509,093600,35617592,1018,1018,1018,1018,2
|
|
20240509,093500,35615556,1016,1022,1026,1016,9652
|
|
20240509,093400,25773373,1033,1033,1033,1033,1
|
|
20240509,093300,25772340,1023,1023,1023,1023,500
|
|
20240509,093200,25260840,1033,1033,1033,1033,1
|
|
20240509,093100,25259807,1022,1023,1023,1022,1372
|
|
20240509,093000,23857620,1023,1023,1023,1023,50
|
|
20240509,092900,23806470,1023,1033,1033,1023,110
|
|
20240509,092800,23692940,1022,1022,1022,1022,500
|
|
20240509,092700,23181940,1023,1023,1023,1023,1000
|
|
20240509,092600,22158940,1028,1023,1028,1023,820
|
|
20240509,092500,21317580,1022,1022,1022,1022,0
|
|
20240509,092400,21317580,1022,1026,1026,1022,6985
|
|
20240509,092300,14167443,1026,1026,1026,1026,0
|
|
20240509,092200,14167443,1026,1026,1026,1026,10
|
|
20240509,092100,14157183,1026,1028,1028,1026,10
|
|
20240509,092000,14146920,1028,1028,1028,1028,0
|
|
20240509,091900,14146920,1028,1031,1031,1025,2989
|
|
20240509,091800,11074804,1030,1030,1030,1030,1
|
|
20240509,091700,11073774,1030,1031,1031,1030,60
|
|
20240509,091600,11011944,1031,1031,1031,1031,998
|
|
20240509,091500,9983006,1031,1031,1031,1031,0
|
|
20240509,091400,9983006,1031,1031,1031,1031,0
|
|
20240509,091300,9983006,1031,1031,1031,1031,0
|
|
20240509,091200,9983006,1031,1031,1031,1031,1003
|
|
20240509,091100,8948913,1032,1033,1033,1032,5195
|
|
20240509,091000,3585220,1034,1036,1036,1034,3366
|
|
20240509,090900,103704,1035,1039,1039,1033,82
|
|
20240509,090800,18846,1047,1047,1047,1047,0
|
|
20240509,090700,18846,1047,1047,1047,1047,0
|
|
20240509,090600,18846,1047,1047,1047,1047,0
|
|
20240509,090500,18846,1047,1047,1047,1047,0
|
|
20240509,090400,18846,1047,1047,1047,1047,0
|
|
20240509,090300,18846,1047,1047,1047,1047,0
|
|
20240509,090200,18846,1047,1047,1047,1047,0
|
|
20240509,090100,18846,1047,1047,1047,1047,0
|
|
20240509,090000,18846,1047,1047,1047,1047,18
|