593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,185000,30335295,4285,4285,4285,4285,500
|
|
20240510,184900,30335295,4285,4285,4285,4285,0
|
|
20240510,184800,30335295,4285,4285,4285,4285,0
|
|
20240510,184700,30335295,4285,4285,4285,4285,0
|
|
20240510,184600,30335295,4285,4285,4285,4285,0
|
|
20240510,184500,30335295,4285,4285,4285,4285,0
|
|
20240510,184400,30335295,4285,4285,4285,4285,0
|
|
20240510,184300,30335295,4285,4285,4285,4285,0
|
|
20240510,184200,30335295,4285,4285,4285,4285,0
|
|
20240510,184100,30335295,4285,4285,4285,4285,0
|
|
20240510,184000,30335295,4285,4285,4285,4285,0
|
|
20240510,183900,30335295,4285,4285,4285,4285,0
|
|
20240510,183800,30335295,4285,4285,4285,4285,0
|
|
20240510,183700,30335295,4285,4285,4285,4285,0
|
|
20240510,183600,30335295,4285,4285,4285,4285,0
|
|
20240510,183500,30335295,4285,4285,4285,4285,0
|
|
20240510,183400,30335295,4285,4285,4285,4285,0
|
|
20240510,183300,30335295,4285,4285,4285,4285,0
|
|
20240510,183200,30335295,4285,4285,4285,4285,0
|
|
20240510,183100,30335295,4285,4285,4285,4285,0
|
|
20240510,183000,30335295,4285,4285,4285,4285,0
|
|
20240510,182900,30335295,4285,4285,4285,4285,0
|
|
20240510,182800,30335295,4285,4285,4285,4285,0
|
|
20240510,182700,30335295,4285,4285,4285,4285,0
|
|
20240510,182600,30335295,4285,4285,4285,4285,0
|
|
20240510,182500,30335295,4285,4285,4285,4285,0
|
|
20240510,182400,30335295,4285,4285,4285,4285,0
|
|
20240510,182300,30335295,4285,4285,4285,4285,0
|
|
20240510,182200,30335295,4285,4285,4285,4285,0
|
|
20240510,182100,30335295,4285,4285,4285,4285,0
|
|
20240510,182000,30335295,4285,4285,4285,4285,500
|
|
20240510,181900,30335295,4285,4285,4285,4285,0
|
|
20240510,181800,30335295,4285,4285,4285,4285,0
|
|
20240510,181700,30335295,4285,4285,4285,4285,0
|
|
20240510,181600,30335295,4285,4285,4285,4285,0
|
|
20240510,181500,30335295,4285,4285,4285,4285,0
|
|
20240510,181400,30335295,4285,4285,4285,4285,0
|
|
20240510,181300,30335295,4285,4285,4285,4285,0
|
|
20240510,181200,30335295,4285,4285,4285,4285,0
|
|
20240510,181100,30335295,4285,4285,4285,4285,0
|
|
20240510,181000,30335295,4285,4285,4285,4285,0
|
|
20240510,180900,30335295,4285,4285,4285,4285,0
|
|
20240510,180800,30335295,4285,4285,4285,4285,0
|
|
20240510,180700,30335295,4285,4285,4285,4285,0
|
|
20240510,180600,30335295,4285,4285,4285,4285,0
|
|
20240510,180500,30335295,4285,4285,4285,4285,0
|
|
20240510,180400,30335295,4285,4285,4285,4285,0
|
|
20240510,180300,30335295,4285,4285,4285,4285,0
|
|
20240510,180200,30335295,4285,4285,4285,4285,0
|
|
20240510,180100,30335295,4285,4285,4285,4285,0
|
|
20240510,180000,30335295,4285,4285,4285,4285,0
|
|
20240510,175900,30335295,4285,4285,4285,4285,0
|
|
20240510,175800,30335295,4285,4285,4285,4285,0
|
|
20240510,175700,30335295,4285,4285,4285,4285,0
|
|
20240510,175600,30335295,4285,4285,4285,4285,0
|
|
20240510,175500,30335295,4285,4285,4285,4285,0
|
|
20240510,175400,30335295,4285,4285,4285,4285,0
|
|
20240510,175300,30335295,4285,4285,4285,4285,0
|
|
20240510,175200,30335295,4285,4285,4285,4285,0
|
|
20240510,175100,30335295,4285,4285,4285,4285,0
|
|
20240510,175000,30335295,4285,4285,4285,4285,500
|
|
20240510,174900,30335295,4285,4285,4285,4285,0
|
|
20240510,174800,30335295,4285,4285,4285,4285,0
|
|
20240510,174700,30335295,4285,4285,4285,4285,0
|
|
20240510,174600,30335295,4285,4285,4285,4285,0
|
|
20240510,174500,30335295,4285,4285,4285,4285,0
|
|
20240510,174400,30335295,4285,4285,4285,4285,0
|
|
20240510,174300,30335295,4285,4285,4285,4285,0
|
|
20240510,174200,30335295,4285,4285,4285,4285,0
|
|
20240510,174100,30335295,4285,4285,4285,4285,0
|
|
20240510,174000,30335295,4285,4285,4285,4285,0
|
|
20240510,173900,30335295,4285,4285,4285,4285,0
|
|
20240510,173800,30335295,4285,4285,4285,4285,0
|
|
20240510,173700,30335295,4285,4285,4285,4285,0
|
|
20240510,173600,30335295,4285,4285,4285,4285,0
|
|
20240510,173500,30335295,4285,4285,4285,4285,0
|
|
20240510,173400,30335295,4285,4285,4285,4285,0
|
|
20240510,173300,30335295,4285,4285,4285,4285,0
|
|
20240510,173200,30335295,4285,4285,4285,4285,0
|
|
20240510,173100,30335295,4285,4285,4285,4285,0
|
|
20240510,173000,30335295,4285,4285,4285,4285,0
|
|
20240510,172900,30335295,4285,4285,4285,4285,0
|
|
20240510,172800,30335295,4285,4285,4285,4285,0
|
|
20240510,172700,30335295,4285,4285,4285,4285,0
|
|
20240510,172600,30335295,4285,4285,4285,4285,0
|
|
20240510,172500,30335295,4285,4285,4285,4285,0
|
|
20240510,172400,30335295,4285,4285,4285,4285,0
|
|
20240510,172300,30335295,4285,4285,4285,4285,0
|
|
20240510,172200,30335295,4285,4285,4285,4285,0
|
|
20240510,172100,30335295,4285,4285,4285,4285,0
|
|
20240510,172000,30335295,4285,4285,4285,4285,500
|
|
20240510,171900,30335295,4285,4285,4285,4285,0
|
|
20240510,171800,30335295,4285,4285,4285,4285,0
|
|
20240510,171700,30335295,4285,4285,4285,4285,0
|
|
20240510,171600,30335295,4285,4285,4285,4285,0
|
|
20240510,171500,30335295,4285,4285,4285,4285,0
|
|
20240510,171400,30335295,4285,4285,4285,4285,0
|
|
20240510,171300,30335295,4285,4285,4285,4285,0
|
|
20240510,171200,30335295,4285,4285,4285,4285,0
|
|
20240510,171100,30335295,4285,4285,4285,4285,0
|
|
20240510,171000,30335295,4285,4285,4285,4285,0
|
|
20240510,170900,30335295,4285,4285,4285,4285,0
|
|
20240510,170800,30335295,4285,4285,4285,4285,0
|
|
20240510,170700,30335295,4285,4285,4285,4285,0
|
|
20240510,170600,30335295,4285,4285,4285,4285,0
|
|
20240510,170500,30335295,4285,4285,4285,4285,0
|
|
20240510,170400,30335295,4285,4285,4285,4285,0
|
|
20240510,170300,30335295,4285,4285,4285,4285,0
|
|
20240510,170200,30335295,4285,4285,4285,4285,0
|
|
20240510,170100,30335295,4285,4285,4285,4285,0
|
|
20240510,170000,30335295,4285,4285,4285,4285,0
|
|
20240510,165900,30335295,4285,4285,4285,4285,0
|
|
20240510,165800,30335295,4285,4285,4285,4285,0
|
|
20240510,165700,30335295,4285,4285,4285,4285,0
|
|
20240510,165600,30335295,4285,4285,4285,4285,0
|
|
20240510,165500,30335295,4285,4285,4285,4285,0
|
|
20240510,165400,30335295,4285,4285,4285,4285,0
|
|
20240510,165300,30335295,4285,4285,4285,4285,0
|
|
20240510,165200,30335295,4285,4285,4285,4285,0
|
|
20240510,165100,30335295,4285,4285,4285,4285,0
|
|
20240510,165000,30335295,4285,4285,4285,4285,500
|
|
20240510,164900,30335295,4285,4285,4285,4285,0
|
|
20240510,164800,30335295,4285,4285,4285,4285,0
|
|
20240510,164700,30335295,4285,4285,4285,4285,0
|
|
20240510,164600,30335295,4285,4285,4285,4285,0
|
|
20240510,164500,30335295,4285,4285,4285,4285,0
|
|
20240510,164400,30335295,4285,4285,4285,4285,0
|
|
20240510,164300,30335295,4285,4285,4285,4285,0
|
|
20240510,164200,30335295,4285,4285,4285,4285,0
|
|
20240510,164100,30335295,4285,4285,4285,4285,0
|
|
20240510,164000,30335295,4285,4285,4285,4285,0
|
|
20240510,163900,30335295,4285,4285,4285,4285,0
|
|
20240510,163800,30335295,4285,4285,4285,4285,0
|
|
20240510,163700,30335295,4285,4285,4285,4285,0
|
|
20240510,163600,30335295,4285,4285,4285,4285,0
|
|
20240510,163500,30335295,4285,4285,4285,4285,0
|
|
20240510,163400,30335295,4285,4285,4285,4285,0
|
|
20240510,163300,30335295,4285,4285,4285,4285,0
|
|
20240510,163200,30335295,4285,4285,4285,4285,0
|
|
20240510,163100,30335295,4285,4285,4285,4285,0
|
|
20240510,163000,30335295,4285,4285,4285,4285,0
|
|
20240510,162900,30335295,4285,4285,4285,4285,0
|
|
20240510,162800,30335295,4285,4285,4285,4285,0
|
|
20240510,162700,30335295,4285,4285,4285,4285,0
|
|
20240510,162600,30335295,4285,4285,4285,4285,0
|
|
20240510,162500,30335295,4285,4285,4285,4285,0
|
|
20240510,162400,30335295,4285,4285,4285,4285,0
|
|
20240510,162300,30335295,4285,4285,4285,4285,0
|
|
20240510,162200,30335295,4285,4285,4285,4285,0
|
|
20240510,162100,30335295,4285,4285,4285,4285,0
|
|
20240510,162000,30335295,4285,4285,4285,4285,500
|
|
20240510,161900,30335295,4285,4285,4285,4285,0
|
|
20240510,161800,30335295,4285,4285,4285,4285,0
|
|
20240510,161700,30335295,4285,4285,4285,4285,0
|
|
20240510,161600,30335295,4285,4285,4285,4285,0
|
|
20240510,161500,30335295,4285,4285,4285,4285,0
|
|
20240510,161400,30335295,4285,4285,4285,4285,0
|
|
20240510,161300,30335295,4285,4285,4285,4285,0
|
|
20240510,161200,30335295,4285,4285,4285,4285,0
|
|
20240510,161100,30335295,4285,4285,4285,4285,0
|
|
20240510,161000,30335295,4285,4285,4285,4285,0
|
|
20240510,160900,30335295,4285,4285,4285,4285,0
|
|
20240510,160800,30335295,4285,4285,4285,4285,0
|
|
20240510,160700,30335295,4285,4285,4285,4285,0
|
|
20240510,160600,30335295,4285,4285,4285,4285,0
|
|
20240510,160500,30335295,4285,4285,4285,4285,0
|
|
20240510,160400,30335295,4285,4285,4285,4285,0
|
|
20240510,160300,30335295,4285,4285,4285,4285,0
|
|
20240510,160200,30335295,4285,4285,4285,4285,0
|
|
20240510,160100,30335295,4285,4285,4285,4285,0
|
|
20240510,160000,30335295,4285,4285,4285,4285,0
|
|
20240510,155900,30335295,4285,4285,4285,4285,0
|
|
20240510,155800,30335295,4285,4285,4285,4285,0
|
|
20240510,155700,30335295,4285,4285,4285,4285,0
|
|
20240510,155600,30335295,4285,4285,4285,4285,0
|
|
20240510,155500,30335295,4285,4285,4285,4285,0
|
|
20240510,155400,30335295,4285,4285,4285,4285,0
|
|
20240510,155300,30335295,4285,4285,4285,4285,0
|
|
20240510,155200,30335295,4285,4285,4285,4285,0
|
|
20240510,155100,30335295,4285,4285,4285,4285,0
|
|
20240510,155000,30335295,4285,4285,4285,4285,500
|
|
20240510,154900,30335295,4285,4285,4285,4285,0
|
|
20240510,154800,30335295,4285,4285,4285,4285,0
|
|
20240510,154700,30335295,4285,4285,4285,4285,0
|
|
20240510,154600,30335295,4285,4285,4285,4285,0
|
|
20240510,154500,30335295,4285,4285,4285,4285,0
|
|
20240510,154400,30335295,4285,4285,4285,4285,0
|
|
20240510,154300,30335295,4285,4285,4285,4285,0
|
|
20240510,154200,30335295,4285,4285,4285,4285,0
|
|
20240510,154100,30335295,4285,4285,4285,4285,0
|
|
20240510,154000,30335295,4285,4285,4285,4285,0
|
|
20240510,153900,30335295,4285,4285,4285,4285,0
|
|
20240510,153800,30335295,4285,4285,4285,4285,0
|
|
20240510,153700,30335295,4285,4285,4285,4285,0
|
|
20240510,153600,30335295,4285,4285,4285,4285,0
|
|
20240510,153500,30335295,4285,4285,4285,4285,0
|
|
20240510,153400,30335295,4285,4285,4285,4285,0
|
|
20240510,153300,30335295,4285,4285,4285,4285,0
|
|
20240510,153200,30335295,4285,4285,4285,4285,0
|
|
20240510,153100,30335295,4285,4285,4285,4285,0
|
|
20240510,153000,30335295,4285,4285,4285,4285,500
|
|
20240510,152900,28192795,4270,4270,4270,4270,0
|
|
20240510,152800,28192795,4270,4270,4270,4270,0
|
|
20240510,152700,28192795,4270,4270,4270,4270,0
|
|
20240510,152600,28192795,4270,4270,4270,4270,0
|
|
20240510,152500,28192795,4270,4270,4270,4270,0
|
|
20240510,152400,28192795,4270,4270,4270,4270,0
|
|
20240510,152300,28192795,4270,4270,4270,4270,0
|
|
20240510,152200,28192795,4270,4270,4270,4270,0
|
|
20240510,152100,28192795,4270,4270,4270,4270,0
|
|
20240510,152000,28192795,4270,4270,4270,4270,0
|
|
20240510,151900,28192795,4270,4270,4270,4270,0
|
|
20240510,151800,28192795,4270,4270,4270,4270,0
|
|
20240510,151700,28192795,4270,4270,4270,4270,0
|
|
20240510,151600,28192795,4270,4270,4270,4270,0
|
|
20240510,151500,28192795,4270,4270,4270,4270,1
|
|
20240510,151400,28188525,4245,4255,4275,4245,235
|
|
20240510,151300,27189435,4255,4255,4255,4255,0
|
|
20240510,151200,27189435,4255,4260,4260,4255,9
|
|
20240510,151100,27151120,4280,4280,4280,4280,0
|
|
20240510,151000,27151120,4280,4280,4280,4280,0
|
|
20240510,150900,27151120,4280,4280,4280,4280,0
|
|
20240510,150800,27151120,4280,4280,4280,4280,0
|
|
20240510,150700,27151120,4280,4280,4280,4280,0
|
|
20240510,150600,27151120,4280,4280,4280,4280,0
|
|
20240510,150500,27151120,4280,4280,4280,4280,0
|
|
20240510,150400,27151120,4280,4280,4280,4280,0
|
|
20240510,150300,27151120,4280,4280,4280,4280,0
|
|
20240510,150200,27151120,4280,4280,4280,4280,0
|
|
20240510,150100,27151120,4280,4280,4280,4280,0
|
|
20240510,150000,27151120,4280,4280,4280,4280,0
|
|
20240510,145900,27151120,4280,4280,4280,4280,0
|
|
20240510,145800,27151120,4280,4280,4280,4280,0
|
|
20240510,145700,27151120,4280,4280,4280,4280,0
|
|
20240510,145600,27151120,4280,4280,4280,4280,0
|
|
20240510,145500,27151120,4280,4280,4280,4280,0
|
|
20240510,145400,27151120,4280,4280,4280,4280,0
|
|
20240510,145300,27151120,4280,4280,4280,4280,0
|
|
20240510,145200,27151120,4280,4280,4280,4280,0
|
|
20240510,145100,27151120,4280,4280,4280,4280,0
|
|
20240510,145000,27151120,4280,4280,4280,4280,2
|
|
20240510,144900,27142560,4280,4280,4280,4280,1
|
|
20240510,144800,27138280,4260,4260,4260,4260,0
|
|
20240510,144700,27138280,4260,4260,4260,4260,0
|
|
20240510,144600,27138280,4260,4260,4260,4260,0
|
|
20240510,144500,27138280,4260,4260,4260,4260,7
|
|
20240510,144400,27108460,4280,4280,4280,4280,0
|
|
20240510,144300,27108460,4280,4280,4280,4280,0
|
|
20240510,144200,27108460,4280,4280,4280,4280,0
|
|
20240510,144100,27108460,4280,4280,4280,4280,0
|
|
20240510,144000,27108460,4280,4280,4280,4280,0
|
|
20240510,143900,27108460,4280,4280,4280,4280,0
|
|
20240510,143800,27108460,4280,4280,4280,4280,0
|
|
20240510,143700,27108460,4280,4280,4280,4280,0
|
|
20240510,143600,27108460,4280,4280,4280,4280,0
|
|
20240510,143500,27108460,4280,4280,4280,4280,0
|
|
20240510,143400,27108460,4280,4280,4280,4280,0
|
|
20240510,143300,27108460,4280,4280,4280,4280,0
|
|
20240510,143200,27108460,4280,4280,4280,4280,10
|
|
20240510,143100,27065660,4280,4280,4280,4280,543
|
|
20240510,143000,24741620,4280,4280,4280,4280,0
|
|
20240510,142900,24741620,4280,4280,4280,4280,0
|
|
20240510,142800,24741620,4280,4280,4280,4280,0
|
|
20240510,142700,24741620,4280,4280,4280,4280,1
|
|
20240510,142600,24737340,4255,4275,4275,4255,85
|
|
20240510,142500,24374945,4280,4280,4280,4280,0
|
|
20240510,142400,24374945,4280,4280,4280,4280,58
|
|
20240510,142300,24126705,4280,4280,4280,4280,0
|
|
20240510,142200,24126705,4280,4280,4280,4280,0
|
|
20240510,142100,24126705,4280,4280,4280,4280,10
|
|
20240510,142000,24083905,4280,4280,4280,4280,0
|
|
20240510,141900,24083905,4280,4280,4280,4280,0
|
|
20240510,141800,24083905,4280,4280,4280,4280,0
|
|
20240510,141700,24083905,4280,4280,4280,4280,0
|
|
20240510,141600,24083905,4280,4280,4280,4280,0
|
|
20240510,141500,24083905,4280,4280,4280,4280,0
|
|
20240510,141400,24083905,4280,4280,4280,4280,0
|
|
20240510,141300,24083905,4280,4280,4280,4280,0
|
|
20240510,141200,24083905,4280,4280,4280,4280,0
|
|
20240510,141100,24083905,4280,4280,4280,4280,1
|
|
20240510,141000,24079625,4280,4280,4280,4280,0
|
|
20240510,140900,24079625,4280,4280,4280,4280,0
|
|
20240510,140800,24079625,4280,4280,4280,4280,0
|
|
20240510,140700,24079625,4280,4280,4280,4280,0
|
|
20240510,140600,24079625,4280,4280,4280,4280,28
|
|
20240510,140500,23959785,4280,4280,4280,4280,0
|
|
20240510,140400,23959785,4280,4265,4280,4265,148
|
|
20240510,140300,23328550,4265,4265,4265,4265,0
|
|
20240510,140200,23328550,4265,4265,4265,4265,0
|
|
20240510,140100,23328550,4265,4265,4265,4265,0
|
|
20240510,140000,23328550,4265,4265,4265,4265,0
|
|
20240510,135900,23328550,4265,4265,4265,4265,10
|
|
20240510,135800,23285900,4265,4275,4275,4265,590
|
|
20240510,135700,20766915,4275,4275,4275,4275,0
|
|
20240510,135600,20766915,4275,4275,4275,4275,0
|
|
20240510,135500,20766915,4275,4275,4275,4275,0
|
|
20240510,135400,20766915,4275,4275,4275,4275,285
|
|
20240510,135300,19548540,4275,4275,4275,4275,0
|
|
20240510,135200,19548540,4275,4275,4275,4275,0
|
|
20240510,135100,19548540,4275,4275,4275,4275,0
|
|
20240510,135000,19548540,4275,4275,4275,4275,0
|
|
20240510,134900,19548540,4275,4275,4275,4275,0
|
|
20240510,134800,19548540,4275,4275,4275,4275,0
|
|
20240510,134700,19548540,4275,4275,4275,4275,0
|
|
20240510,134600,19548540,4275,4275,4275,4275,0
|
|
20240510,134500,19548540,4275,4275,4275,4275,124
|
|
20240510,134400,19018440,4275,4275,4275,4275,0
|
|
20240510,134300,19018440,4275,4275,4275,4275,0
|
|
20240510,134200,19018440,4275,4275,4275,4275,0
|
|
20240510,134100,19018440,4275,4275,4275,4275,0
|
|
20240510,134000,19018440,4275,4275,4275,4275,0
|
|
20240510,133900,19018440,4275,4275,4275,4275,0
|
|
20240510,133800,19018440,4275,4275,4275,4275,0
|
|
20240510,133700,19018440,4275,4275,4275,4275,0
|
|
20240510,133600,19018440,4275,4275,4275,4275,0
|
|
20240510,133500,19018440,4275,4275,4275,4275,0
|
|
20240510,133400,19018440,4275,4275,4275,4275,0
|
|
20240510,133300,19018440,4275,4275,4275,4275,1243
|
|
20240510,133200,13704615,4280,4280,4280,4280,0
|
|
20240510,133100,13704615,4280,4280,4280,4280,0
|
|
20240510,133000,13704615,4280,4280,4280,4280,0
|
|
20240510,132900,13704615,4280,4280,4280,4280,0
|
|
20240510,132800,13704615,4280,4280,4280,4280,0
|
|
20240510,132700,13704615,4280,4280,4280,4280,0
|
|
20240510,132600,13704615,4280,4280,4280,4280,0
|
|
20240510,132500,13704615,4280,4280,4280,4280,0
|
|
20240510,132400,13704615,4280,4280,4280,4280,0
|
|
20240510,132300,13704615,4280,4280,4280,4280,0
|
|
20240510,132200,13704615,4280,4280,4280,4280,0
|
|
20240510,132100,13704615,4280,4280,4280,4280,0
|
|
20240510,132000,13704615,4280,4280,4280,4280,0
|
|
20240510,131900,13704615,4280,4280,4280,4280,980
|
|
20240510,131800,9510215,4280,4280,4280,4280,0
|
|
20240510,131700,9510215,4280,4280,4280,4280,0
|
|
20240510,131600,9510215,4280,4280,4280,4280,0
|
|
20240510,131500,9510215,4280,4280,4280,4280,0
|
|
20240510,131400,9510215,4280,4280,4280,4280,0
|
|
20240510,131300,9510215,4280,4280,4280,4280,0
|
|
20240510,131200,9510215,4280,4280,4280,4280,0
|
|
20240510,131100,9510215,4280,4280,4280,4280,0
|
|
20240510,131000,9510215,4280,4280,4280,4280,0
|
|
20240510,130900,9510215,4280,4280,4280,4280,0
|
|
20240510,130800,9510215,4280,4280,4280,4280,0
|
|
20240510,130700,9510215,4280,4280,4280,4280,0
|
|
20240510,130600,9510215,4280,4280,4280,4280,0
|
|
20240510,130500,9510215,4280,4280,4280,4280,0
|
|
20240510,130400,9510215,4280,4280,4280,4280,0
|
|
20240510,130300,9510215,4280,4280,4280,4280,0
|
|
20240510,130200,9510215,4280,4280,4280,4280,0
|
|
20240510,130100,9510215,4280,4280,4280,4280,0
|
|
20240510,130000,9510215,4280,4280,4280,4280,0
|
|
20240510,125900,9510215,4280,4280,4280,4280,0
|
|
20240510,125800,9510215,4280,4280,4280,4280,0
|
|
20240510,125700,9510215,4280,4280,4280,4280,0
|
|
20240510,125600,9510215,4280,4280,4280,4280,0
|
|
20240510,125500,9510215,4280,4280,4280,4280,0
|
|
20240510,125400,9510215,4280,4280,4280,4280,0
|
|
20240510,125300,9510215,4280,4280,4280,4280,0
|
|
20240510,125200,9510215,4280,4280,4280,4280,0
|
|
20240510,125100,9510215,4280,4280,4280,4280,0
|
|
20240510,125000,9510215,4280,4280,4280,4280,0
|
|
20240510,124900,9510215,4280,4280,4280,4280,0
|
|
20240510,124800,9510215,4280,4280,4280,4280,120
|
|
20240510,124700,8996615,4280,4280,4280,4280,0
|
|
20240510,124600,8996615,4280,4280,4280,4280,0
|
|
20240510,124500,8996615,4280,4280,4280,4280,0
|
|
20240510,124400,8996615,4280,4280,4280,4280,0
|
|
20240510,124300,8996615,4280,4280,4280,4280,0
|
|
20240510,124200,8996615,4280,4280,4280,4280,0
|
|
20240510,124100,8996615,4280,4280,4280,4280,0
|
|
20240510,124000,8996615,4280,4280,4280,4280,0
|
|
20240510,123900,8996615,4280,4280,4280,4280,0
|
|
20240510,123800,8996615,4280,4280,4280,4280,0
|
|
20240510,123700,8996615,4280,4280,4280,4280,0
|
|
20240510,123600,8996615,4280,4280,4280,4280,0
|
|
20240510,123500,8996615,4280,4280,4280,4280,0
|
|
20240510,123400,8996615,4280,4280,4280,4280,3
|
|
20240510,123300,8983775,4280,4280,4280,4280,0
|
|
20240510,123200,8983775,4280,4280,4280,4280,45
|
|
20240510,123100,8791175,4280,4280,4280,4280,0
|
|
20240510,123000,8791175,4280,4280,4280,4280,0
|
|
20240510,122900,8791175,4280,4280,4280,4280,0
|
|
20240510,122800,8791175,4280,4280,4280,4280,0
|
|
20240510,122700,8791175,4280,4280,4280,4280,0
|
|
20240510,122600,8791175,4280,4280,4280,4280,0
|
|
20240510,122500,8791175,4280,4280,4280,4280,0
|
|
20240510,122400,8791175,4280,4280,4280,4280,0
|
|
20240510,122300,8791175,4280,4280,4280,4280,0
|
|
20240510,122200,8791175,4280,4280,4280,4280,600
|
|
20240510,122100,6223175,4285,4285,4285,4285,0
|
|
20240510,122000,6223175,4285,4285,4285,4285,0
|
|
20240510,121900,6223175,4285,4285,4285,4285,0
|
|
20240510,121800,6223175,4285,4285,4285,4285,0
|
|
20240510,121700,6223175,4285,4285,4285,4285,20
|
|
20240510,121600,6137475,4285,4285,4285,4285,15
|
|
20240510,121500,6073200,4285,4285,4285,4285,0
|
|
20240510,121400,6073200,4285,4285,4285,4285,0
|
|
20240510,121300,6073200,4285,4285,4285,4285,0
|
|
20240510,121200,6073200,4285,4285,4285,4285,0
|
|
20240510,121100,6073200,4285,4285,4285,4285,0
|
|
20240510,121000,6073200,4285,4285,4285,4285,0
|
|
20240510,120900,6073200,4285,4285,4285,4285,16
|
|
20240510,120800,6004640,4285,4285,4285,4285,0
|
|
20240510,120700,6004640,4285,4285,4285,4285,0
|
|
20240510,120600,6004640,4285,4285,4285,4285,0
|
|
20240510,120500,6004640,4285,4285,4285,4285,0
|
|
20240510,120400,6004640,4285,4285,4285,4285,0
|
|
20240510,120300,6004640,4285,4285,4285,4285,0
|
|
20240510,120200,6004640,4285,4285,4285,4285,0
|
|
20240510,120100,6004640,4285,4285,4285,4285,70
|
|
20240510,120000,5704690,4285,4285,4285,4285,0
|
|
20240510,115900,5704690,4285,4285,4285,4285,0
|
|
20240510,115800,5704690,4285,4285,4285,4285,0
|
|
20240510,115700,5704690,4285,4285,4285,4285,0
|
|
20240510,115600,5704690,4285,4285,4285,4285,0
|
|
20240510,115500,5704690,4285,4285,4285,4285,0
|
|
20240510,115400,5704690,4285,4285,4285,4285,0
|
|
20240510,115300,5704690,4285,4285,4285,4285,0
|
|
20240510,115200,5704690,4285,4285,4285,4285,0
|
|
20240510,115100,5704690,4285,4285,4285,4285,0
|
|
20240510,115000,5704690,4285,4285,4285,4285,0
|
|
20240510,114900,5704690,4285,4285,4285,4285,0
|
|
20240510,114800,5704690,4285,4285,4285,4285,1
|
|
20240510,114700,5700405,4280,4280,4280,4280,0
|
|
20240510,114600,5700405,4280,4280,4280,4280,0
|
|
20240510,114500,5700405,4280,4280,4280,4280,0
|
|
20240510,114400,5700405,4280,4280,4280,4280,0
|
|
20240510,114300,5700405,4280,4280,4280,4280,0
|
|
20240510,114200,5700405,4280,4280,4280,4280,0
|
|
20240510,114100,5700405,4280,4280,4280,4280,0
|
|
20240510,114000,5700405,4280,4280,4280,4280,0
|
|
20240510,113900,5700405,4280,4280,4280,4280,0
|
|
20240510,113800,5700405,4280,4280,4280,4280,0
|
|
20240510,113700,5700405,4280,4280,4280,4280,0
|
|
20240510,113600,5700405,4280,4280,4280,4280,0
|
|
20240510,113500,5700405,4280,4280,4280,4280,0
|
|
20240510,113400,5700405,4280,4280,4280,4280,4
|
|
20240510,113300,5683285,4280,4285,4285,4280,2
|
|
20240510,113200,5674720,4280,4280,4280,4280,0
|
|
20240510,113100,5674720,4280,4280,4280,4280,0
|
|
20240510,113000,5674720,4280,4280,4280,4280,0
|
|
20240510,112900,5674720,4280,4280,4280,4280,0
|
|
20240510,112800,5674720,4280,4280,4280,4280,0
|
|
20240510,112700,5674720,4280,4280,4280,4280,0
|
|
20240510,112600,5674720,4280,4280,4280,4280,0
|
|
20240510,112500,5674720,4280,4280,4280,4280,0
|
|
20240510,112400,5674720,4280,4280,4280,4280,0
|
|
20240510,112300,5674720,4280,4280,4280,4280,0
|
|
20240510,112200,5674720,4280,4280,4280,4280,0
|
|
20240510,112100,5674720,4280,4280,4280,4280,0
|
|
20240510,112000,5674720,4280,4280,4280,4280,54
|
|
20240510,111900,5443600,4285,4285,4285,4285,0
|
|
20240510,111800,5443600,4285,4285,4285,4285,0
|
|
20240510,111700,5443600,4285,4285,4285,4285,11
|
|
20240510,111600,5396465,4290,4290,4290,4290,0
|
|
20240510,111500,5396465,4290,4290,4290,4290,0
|
|
20240510,111400,5396465,4290,4290,4290,4290,0
|
|
20240510,111300,5396465,4290,4290,4290,4290,0
|
|
20240510,111200,5396465,4290,4290,4290,4290,0
|
|
20240510,111100,5396465,4290,4290,4290,4290,0
|
|
20240510,111000,5396465,4290,4290,4290,4290,0
|
|
20240510,110900,5396465,4290,4290,4290,4290,0
|
|
20240510,110800,5396465,4290,4290,4290,4290,0
|
|
20240510,110700,5396465,4290,4290,4290,4290,0
|
|
20240510,110600,5396465,4290,4290,4290,4290,0
|
|
20240510,110500,5396465,4290,4290,4290,4290,0
|
|
20240510,110400,5396465,4290,4290,4290,4290,0
|
|
20240510,110300,5396465,4290,4290,4290,4290,0
|
|
20240510,110200,5396465,4290,4290,4290,4290,0
|
|
20240510,110100,5396465,4290,4290,4290,4290,0
|
|
20240510,110000,5396465,4290,4290,4290,4290,0
|
|
20240510,105900,5396465,4290,4290,4290,4290,0
|
|
20240510,105800,5396465,4290,4290,4290,4290,0
|
|
20240510,105700,5396465,4290,4290,4290,4290,0
|
|
20240510,105600,5396465,4290,4290,4290,4290,0
|
|
20240510,105500,5396465,4290,4290,4290,4290,0
|
|
20240510,105400,5396465,4290,4290,4290,4290,0
|
|
20240510,105300,5396465,4290,4290,4290,4290,9
|
|
20240510,105200,5357855,4290,4290,4290,4290,0
|
|
20240510,105100,5357855,4290,4290,4290,4290,0
|
|
20240510,105000,5357855,4290,4290,4290,4290,0
|
|
20240510,104900,5357855,4290,4290,4290,4290,0
|
|
20240510,104800,5357855,4290,4290,4290,4290,0
|
|
20240510,104700,5357855,4290,4290,4290,4290,0
|
|
20240510,104600,5357855,4290,4290,4290,4290,0
|
|
20240510,104500,5357855,4290,4290,4290,4290,0
|
|
20240510,104400,5357855,4290,4290,4290,4290,4
|
|
20240510,104300,5340695,4290,4290,4290,4290,16
|
|
20240510,104200,5272055,4290,4290,4290,4290,90
|
|
20240510,104100,4885955,4290,4290,4290,4290,30
|
|
20240510,104000,4757255,4290,4290,4290,4290,0
|
|
20240510,103900,4757255,4290,4290,4290,4290,0
|
|
20240510,103800,4757255,4290,4290,4290,4290,51
|
|
20240510,103700,4538465,4280,4280,4280,4280,50
|
|
20240510,103600,4324465,4275,4275,4275,4275,0
|
|
20240510,103500,4324465,4275,4275,4275,4275,0
|
|
20240510,103400,4324465,4275,4275,4275,4275,0
|
|
20240510,103300,4324465,4275,4275,4275,4275,20
|
|
20240510,103200,4238965,4280,4275,4280,4275,81
|
|
20240510,103100,3892685,4275,4275,4275,4275,111
|
|
20240510,103000,3418160,4275,4275,4275,4275,1
|
|
20240510,102900,3413885,4280,4280,4280,4280,8
|
|
20240510,102800,3379645,4280,4280,4280,4280,0
|
|
20240510,102700,3379645,4280,4280,4280,4280,150
|
|
20240510,102600,2737645,4280,4280,4280,4280,0
|
|
20240510,102500,2737645,4280,4280,4280,4280,0
|
|
20240510,102400,2737645,4280,4280,4280,4280,100
|
|
20240510,102300,2309645,4280,4280,4280,4280,0
|
|
20240510,102200,2309645,4280,4280,4280,4280,0
|
|
20240510,102100,2309645,4280,4280,4280,4280,0
|
|
20240510,102000,2309645,4280,4280,4280,4280,0
|
|
20240510,101900,2309645,4280,4280,4280,4280,0
|
|
20240510,101800,2309645,4280,4280,4280,4280,0
|
|
20240510,101700,2309645,4280,4280,4280,4280,0
|
|
20240510,101600,2309645,4280,4280,4280,4280,0
|
|
20240510,101500,2309645,4280,4280,4280,4280,0
|
|
20240510,101400,2309645,4280,4280,4280,4280,0
|
|
20240510,101300,2309645,4280,4280,4280,4280,0
|
|
20240510,101200,2309645,4280,4280,4280,4280,0
|
|
20240510,101100,2309645,4280,4280,4280,4280,79
|
|
20240510,101000,1971525,4280,4280,4280,4280,0
|
|
20240510,100900,1971525,4280,4280,4280,4280,0
|
|
20240510,100800,1971525,4280,4280,4280,4280,0
|
|
20240510,100700,1971525,4280,4280,4280,4280,0
|
|
20240510,100600,1971525,4280,4280,4280,4280,0
|
|
20240510,100500,1971525,4280,4280,4280,4280,0
|
|
20240510,100400,1971525,4280,4280,4280,4280,0
|
|
20240510,100300,1971525,4280,4280,4280,4280,0
|
|
20240510,100200,1971525,4280,4280,4280,4280,1
|
|
20240510,100100,1967245,4280,4280,4280,4280,0
|
|
20240510,100000,1967245,4280,4280,4280,4280,1
|
|
20240510,095900,1962965,4280,4280,4280,4280,2
|
|
20240510,095800,1954405,4280,4280,4280,4280,0
|
|
20240510,095700,1954405,4280,4280,4280,4280,70
|
|
20240510,095600,1654805,4280,4280,4280,4280,0
|
|
20240510,095500,1654805,4280,4280,4280,4280,0
|
|
20240510,095400,1654805,4280,4280,4280,4280,0
|
|
20240510,095300,1654805,4280,4280,4280,4280,0
|
|
20240510,095200,1654805,4280,4280,4280,4280,0
|
|
20240510,095100,1654805,4280,4280,4280,4280,0
|
|
20240510,095000,1654805,4280,4280,4280,4280,0
|
|
20240510,094900,1654805,4280,4280,4280,4280,0
|
|
20240510,094800,1654805,4280,4280,4280,4280,0
|
|
20240510,094700,1654805,4280,4280,4280,4280,16
|
|
20240510,094600,1586325,4285,4285,4285,4285,0
|
|
20240510,094500,1586325,4285,4285,4285,4285,0
|
|
20240510,094400,1586325,4285,4285,4285,4285,0
|
|
20240510,094300,1586325,4285,4285,4285,4285,0
|
|
20240510,094200,1586325,4285,4285,4285,4285,0
|
|
20240510,094100,1586325,4285,4285,4285,4285,0
|
|
20240510,094000,1586325,4285,4285,4285,4285,0
|
|
20240510,093900,1586325,4285,4285,4285,4285,0
|
|
20240510,093800,1586325,4285,4285,4285,4285,30
|
|
20240510,093700,1457775,4290,4290,4290,4290,0
|
|
20240510,093600,1457775,4290,4290,4290,4290,0
|
|
20240510,093500,1457775,4290,4290,4290,4290,0
|
|
20240510,093400,1457775,4290,4290,4290,4290,50
|
|
20240510,093300,1243275,4295,4295,4295,4295,0
|
|
20240510,093200,1243275,4295,4295,4295,4295,0
|
|
20240510,093100,1243275,4295,4295,4295,4295,0
|
|
20240510,093000,1243275,4295,4295,4295,4295,0
|
|
20240510,092900,1243275,4295,4295,4295,4295,0
|
|
20240510,092800,1243275,4295,4295,4295,4295,0
|
|
20240510,092700,1243275,4295,4295,4295,4295,0
|
|
20240510,092600,1243275,4295,4295,4295,4295,0
|
|
20240510,092500,1243275,4295,4295,4295,4295,0
|
|
20240510,092400,1243275,4295,4295,4295,4295,0
|
|
20240510,092300,1243275,4295,4295,4295,4295,0
|
|
20240510,092200,1243275,4295,4295,4295,4295,0
|
|
20240510,092100,1243275,4295,4295,4295,4295,0
|
|
20240510,092000,1243275,4295,4295,4295,4295,0
|
|
20240510,091900,1243275,4295,4295,4295,4295,100
|
|
20240510,091800,813775,4280,4280,4280,4280,0
|
|
20240510,091700,813775,4280,4280,4280,4280,0
|
|
20240510,091600,813775,4280,4280,4280,4280,0
|
|
20240510,091500,813775,4280,4280,4280,4280,0
|
|
20240510,091400,813775,4280,4280,4280,4280,0
|
|
20240510,091300,813775,4280,4280,4280,4280,0
|
|
20240510,091200,813775,4280,4280,4280,4280,100
|
|
20240510,091100,385775,4280,4280,4280,4280,8
|
|
20240510,091000,351535,4295,4295,4295,4295,5
|
|
20240510,090900,330060,4300,4300,4300,4300,0
|
|
20240510,090800,330060,4300,4300,4300,4300,0
|
|
20240510,090700,330060,4300,4300,4300,4300,0
|
|
20240510,090600,330060,4300,4300,4300,4300,0
|
|
20240510,090500,330060,4300,4300,4300,4300,25
|
|
20240510,090400,222560,4280,4280,4280,4280,0
|
|
20240510,090300,222560,4280,4280,4280,4280,0
|
|
20240510,090200,222560,4280,4280,4280,4280,0
|
|
20240510,090100,222560,4280,4280,4280,4280,0
|
|
20240510,090000,222560,4280,4280,4280,4280,52
|