649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,194600,58797270,9000,9000,9000,9000,30
|
|
20240503,194500,58797270,9000,9000,9000,9000,0
|
|
20240503,194400,58797270,9000,9000,9000,9000,0
|
|
20240503,194300,58797270,9000,9000,9000,9000,0
|
|
20240503,194200,58797270,9000,9000,9000,9000,0
|
|
20240503,194100,58797270,9000,9000,9000,9000,0
|
|
20240503,194000,58797270,9000,9000,9000,9000,0
|
|
20240503,193900,58797270,9000,9000,9000,9000,0
|
|
20240503,193800,58797270,9000,9000,9000,9000,0
|
|
20240503,193700,58797270,9000,9000,9000,9000,0
|
|
20240503,193600,58797270,9000,9000,9000,9000,0
|
|
20240503,193500,58797270,9000,9000,9000,9000,0
|
|
20240503,193400,58797270,9000,9000,9000,9000,0
|
|
20240503,193300,58797270,9000,9000,9000,9000,0
|
|
20240503,193200,58797270,9000,9000,9000,9000,0
|
|
20240503,193100,58797270,9000,9000,9000,9000,0
|
|
20240503,193000,58797270,9000,9000,9000,9000,0
|
|
20240503,192900,58797270,9000,9000,9000,9000,0
|
|
20240503,192800,58797270,9000,9000,9000,9000,0
|
|
20240503,192700,58797270,9000,9000,9000,9000,0
|
|
20240503,192600,58797270,9000,9000,9000,9000,0
|
|
20240503,192500,58797270,9000,9000,9000,9000,0
|
|
20240503,192400,58797270,9000,9000,9000,9000,0
|
|
20240503,192300,58797270,9000,9000,9000,9000,0
|
|
20240503,192200,58797270,9000,9000,9000,9000,0
|
|
20240503,192100,58797270,9000,9000,9000,9000,0
|
|
20240503,192000,58797270,9000,9000,9000,9000,0
|
|
20240503,191900,58797270,9000,9000,9000,9000,0
|
|
20240503,191800,58797270,9000,9000,9000,9000,0
|
|
20240503,191700,58797270,9000,9000,9000,9000,0
|
|
20240503,191600,58797270,9000,9000,9000,9000,30
|
|
20240503,191500,58797270,9000,9000,9000,9000,0
|
|
20240503,191400,58797270,9000,9000,9000,9000,0
|
|
20240503,191300,58797270,9000,9000,9000,9000,0
|
|
20240503,191200,58797270,9000,9000,9000,9000,0
|
|
20240503,191100,58797270,9000,9000,9000,9000,0
|
|
20240503,191000,58797270,9000,9000,9000,9000,0
|
|
20240503,190900,58797270,9000,9000,9000,9000,0
|
|
20240503,190800,58797270,9000,9000,9000,9000,0
|
|
20240503,190700,58797270,9000,9000,9000,9000,0
|
|
20240503,190600,58797270,9000,9000,9000,9000,0
|
|
20240503,190500,58797270,9000,9000,9000,9000,0
|
|
20240503,190400,58797270,9000,9000,9000,9000,0
|
|
20240503,190300,58797270,9000,9000,9000,9000,0
|
|
20240503,190200,58797270,9000,9000,9000,9000,0
|
|
20240503,190100,58797270,9000,9000,9000,9000,0
|
|
20240503,190000,58797270,9000,9000,9000,9000,0
|
|
20240503,185900,58797270,9000,9000,9000,9000,0
|
|
20240503,185800,58797270,9000,9000,9000,9000,0
|
|
20240503,185700,58797270,9000,9000,9000,9000,0
|
|
20240503,185600,58797270,9000,9000,9000,9000,0
|
|
20240503,185500,58797270,9000,9000,9000,9000,0
|
|
20240503,185400,58797270,9000,9000,9000,9000,0
|
|
20240503,185300,58797270,9000,9000,9000,9000,0
|
|
20240503,185200,58797270,9000,9000,9000,9000,0
|
|
20240503,185100,58797270,9000,9000,9000,9000,0
|
|
20240503,185000,58797270,9000,9000,9000,9000,0
|
|
20240503,184900,58797270,9000,9000,9000,9000,0
|
|
20240503,184800,58797270,9000,9000,9000,9000,0
|
|
20240503,184700,58797270,9000,9000,9000,9000,0
|
|
20240503,184600,58797270,9000,9000,9000,9000,30
|
|
20240503,184500,58797270,9000,9000,9000,9000,0
|
|
20240503,184400,58797270,9000,9000,9000,9000,0
|
|
20240503,184300,58797270,9000,9000,9000,9000,0
|
|
20240503,184200,58797270,9000,9000,9000,9000,0
|
|
20240503,184100,58797270,9000,9000,9000,9000,0
|
|
20240503,184000,58797270,9000,9000,9000,9000,0
|
|
20240503,183900,58797270,9000,9000,9000,9000,0
|
|
20240503,183800,58797270,9000,9000,9000,9000,0
|
|
20240503,183700,58797270,9000,9000,9000,9000,0
|
|
20240503,183600,58797270,9000,9000,9000,9000,0
|
|
20240503,183500,58797270,9000,9000,9000,9000,0
|
|
20240503,183400,58797270,9000,9000,9000,9000,0
|
|
20240503,183300,58797270,9000,9000,9000,9000,0
|
|
20240503,183200,58797270,9000,9000,9000,9000,0
|
|
20240503,183100,58797270,9000,9000,9000,9000,0
|
|
20240503,183000,58797270,9000,9000,9000,9000,0
|
|
20240503,182900,58797270,9000,9000,9000,9000,0
|
|
20240503,182800,58797270,9000,9000,9000,9000,0
|
|
20240503,182700,58797270,9000,9000,9000,9000,0
|
|
20240503,182600,58797270,9000,9000,9000,9000,0
|
|
20240503,182500,58797270,9000,9000,9000,9000,0
|
|
20240503,182400,58797270,9000,9000,9000,9000,0
|
|
20240503,182300,58797270,9000,9000,9000,9000,0
|
|
20240503,182200,58797270,9000,9000,9000,9000,0
|
|
20240503,182100,58797270,9000,9000,9000,9000,0
|
|
20240503,182000,58797270,9000,9000,9000,9000,0
|
|
20240503,181900,58797270,9000,9000,9000,9000,0
|
|
20240503,181800,58797270,9000,9000,9000,9000,0
|
|
20240503,181700,58797270,9000,9000,9000,9000,0
|
|
20240503,181600,58797270,9000,9000,9000,9000,30
|
|
20240503,181500,58797270,9000,9000,9000,9000,0
|
|
20240503,181400,58797270,9000,9000,9000,9000,0
|
|
20240503,181300,58797270,9000,9000,9000,9000,0
|
|
20240503,181200,58797270,9000,9000,9000,9000,0
|
|
20240503,181100,58797270,9000,9000,9000,9000,0
|
|
20240503,181000,58797270,9000,9000,9000,9000,0
|
|
20240503,180900,58797270,9000,9000,9000,9000,0
|
|
20240503,180800,58797270,9000,9000,9000,9000,0
|
|
20240503,180700,58797270,9000,9000,9000,9000,0
|
|
20240503,180600,58797270,9000,9000,9000,9000,0
|
|
20240503,180500,58797270,9000,9000,9000,9000,0
|
|
20240503,180400,58797270,9000,9000,9000,9000,0
|
|
20240503,180300,58797270,9000,9000,9000,9000,0
|
|
20240503,180200,58797270,9000,9000,9000,9000,0
|
|
20240503,180100,58797270,9000,9000,9000,9000,0
|
|
20240503,180000,58797270,9000,9000,9000,9000,0
|
|
20240503,175900,58797270,9000,9000,9000,9000,0
|
|
20240503,175800,58797270,9000,9000,9000,9000,0
|
|
20240503,175700,58797270,9000,9000,9000,9000,0
|
|
20240503,175600,58797270,9000,9000,9000,9000,0
|
|
20240503,175500,58797270,9000,9000,9000,9000,0
|
|
20240503,175400,58797270,9000,9000,9000,9000,0
|
|
20240503,175300,58797270,9000,9000,9000,9000,0
|
|
20240503,175200,58797270,9000,9000,9000,9000,0
|
|
20240503,175100,58797270,9000,9000,9000,9000,0
|
|
20240503,175000,58797270,9000,9000,9000,9000,0
|
|
20240503,174900,58797270,9000,9000,9000,9000,0
|
|
20240503,174800,58797270,9000,9000,9000,9000,0
|
|
20240503,174700,58797270,9000,9000,9000,9000,0
|
|
20240503,174600,58797270,9000,9000,9000,9000,30
|
|
20240503,174500,58797270,9000,9000,9000,9000,0
|
|
20240503,174400,58797270,9000,9000,9000,9000,0
|
|
20240503,174300,58797270,9000,9000,9000,9000,0
|
|
20240503,174200,58797270,9000,9000,9000,9000,0
|
|
20240503,174100,58797270,9000,9000,9000,9000,0
|
|
20240503,174000,58797270,9000,9000,9000,9000,0
|
|
20240503,173900,58797270,9000,9000,9000,9000,0
|
|
20240503,173800,58797270,9000,9000,9000,9000,0
|
|
20240503,173700,58797270,9000,9000,9000,9000,0
|
|
20240503,173600,58797270,9000,9000,9000,9000,0
|
|
20240503,173500,58797270,9000,9000,9000,9000,0
|
|
20240503,173400,58797270,9000,9000,9000,9000,0
|
|
20240503,173300,58797270,9000,9000,9000,9000,0
|
|
20240503,173200,58797270,9000,9000,9000,9000,0
|
|
20240503,173100,58797270,9000,9000,9000,9000,0
|
|
20240503,173000,58797270,9000,9000,9000,9000,0
|
|
20240503,172900,58797270,9000,9000,9000,9000,0
|
|
20240503,172800,58797270,9000,9000,9000,9000,0
|
|
20240503,172700,58797270,9000,9000,9000,9000,0
|
|
20240503,172600,58797270,9000,9000,9000,9000,0
|
|
20240503,172500,58797270,9000,9000,9000,9000,0
|
|
20240503,172400,58797270,9000,9000,9000,9000,0
|
|
20240503,172300,58797270,9000,9000,9000,9000,0
|
|
20240503,172200,58797270,9000,9000,9000,9000,0
|
|
20240503,172100,58797270,9000,9000,9000,9000,0
|
|
20240503,172000,58797270,9000,9000,9000,9000,0
|
|
20240503,171900,58797270,9000,9000,9000,9000,0
|
|
20240503,171800,58797270,9000,9000,9000,9000,0
|
|
20240503,171700,58797270,9000,9000,9000,9000,0
|
|
20240503,171600,58797270,9000,9000,9000,9000,30
|
|
20240503,171500,58797270,9000,9000,9000,9000,0
|
|
20240503,171400,58797270,9000,9000,9000,9000,0
|
|
20240503,171300,58797270,9000,9000,9000,9000,0
|
|
20240503,171200,58797270,9000,9000,9000,9000,0
|
|
20240503,171100,58797270,9000,9000,9000,9000,0
|
|
20240503,171000,58797270,9000,9000,9000,9000,0
|
|
20240503,170900,58797270,9000,9000,9000,9000,0
|
|
20240503,170800,58797270,9000,9000,9000,9000,0
|
|
20240503,170700,58797270,9000,9000,9000,9000,0
|
|
20240503,170600,58797270,9000,9000,9000,9000,0
|
|
20240503,170500,58797270,9000,9000,9000,9000,0
|
|
20240503,170400,58797270,9000,9000,9000,9000,0
|
|
20240503,170300,58797270,9000,9000,9000,9000,0
|
|
20240503,170200,58797270,9000,9000,9000,9000,0
|
|
20240503,170100,58797270,9000,9000,9000,9000,0
|
|
20240503,170000,58797270,9000,9000,9000,9000,0
|
|
20240503,165900,58797270,9000,9000,9000,9000,0
|
|
20240503,165800,58797270,9000,9000,9000,9000,0
|
|
20240503,165700,58797270,9000,9000,9000,9000,0
|
|
20240503,165600,58797270,9000,9000,9000,9000,0
|
|
20240503,165500,58797270,9000,9000,9000,9000,0
|
|
20240503,165400,58797270,9000,9000,9000,9000,0
|
|
20240503,165300,58797270,9000,9000,9000,9000,0
|
|
20240503,165200,58797270,9000,9000,9000,9000,0
|
|
20240503,165100,58797270,9000,9000,9000,9000,0
|
|
20240503,165000,58797270,9000,9000,9000,9000,0
|
|
20240503,164900,58797270,9000,9000,9000,9000,0
|
|
20240503,164800,58797270,9000,9000,9000,9000,0
|
|
20240503,164700,58797270,9000,9000,9000,9000,0
|
|
20240503,164600,58797270,9000,9000,9000,9000,30
|
|
20240503,164500,58797270,9000,9000,9000,9000,0
|
|
20240503,164400,58797270,9000,9000,9000,9000,0
|
|
20240503,164300,58797270,9000,9000,9000,9000,0
|
|
20240503,164200,58797270,9000,9000,9000,9000,0
|
|
20240503,164100,58797270,9000,9000,9000,9000,0
|
|
20240503,164000,58797270,9000,9000,9000,9000,0
|
|
20240503,163900,58797270,9000,9000,9000,9000,0
|
|
20240503,163800,58797270,9000,9000,9000,9000,0
|
|
20240503,163700,58797270,9000,9000,9000,9000,0
|
|
20240503,163600,58797270,9000,9000,9000,9000,0
|
|
20240503,163500,58797270,9000,9000,9000,9000,0
|
|
20240503,163400,58797270,9000,9000,9000,9000,0
|
|
20240503,163300,58797270,9000,9000,9000,9000,0
|
|
20240503,163200,58797270,9000,9000,9000,9000,0
|
|
20240503,163100,58797270,9000,9000,9000,9000,0
|
|
20240503,163000,58797270,9000,9000,9000,9000,0
|
|
20240503,162900,58797270,9000,9000,9000,9000,0
|
|
20240503,162800,58797270,9000,9000,9000,9000,0
|
|
20240503,162700,58797270,9000,9000,9000,9000,0
|
|
20240503,162600,58797270,9000,9000,9000,9000,0
|
|
20240503,162500,58797270,9000,9000,9000,9000,0
|
|
20240503,162400,58797270,9000,9000,9000,9000,0
|
|
20240503,162300,58797270,9000,9000,9000,9000,0
|
|
20240503,162200,58797270,9000,9000,9000,9000,0
|
|
20240503,162100,58797270,9000,9000,9000,9000,0
|
|
20240503,162000,58797270,9000,9000,9000,9000,0
|
|
20240503,161900,58797270,9000,9000,9000,9000,0
|
|
20240503,161800,58797270,9000,9000,9000,9000,0
|
|
20240503,161700,58797270,9000,9000,9000,9000,0
|
|
20240503,161600,58797270,9000,9000,9000,9000,30
|
|
20240503,161500,58797270,9000,9000,9000,9000,0
|
|
20240503,161400,58797270,9000,9000,9000,9000,0
|
|
20240503,161300,58797270,9000,9000,9000,9000,0
|
|
20240503,161200,58797270,9000,9000,9000,9000,0
|
|
20240503,161100,58797270,9000,9000,9000,9000,0
|
|
20240503,161000,58797270,9000,9000,9000,9000,0
|
|
20240503,160900,58797270,9000,9000,9000,9000,0
|
|
20240503,160800,58797270,9000,9000,9000,9000,0
|
|
20240503,160700,58797270,9000,9000,9000,9000,0
|
|
20240503,160600,58797270,9000,9000,9000,9000,0
|
|
20240503,160500,58797270,9000,9000,9000,9000,0
|
|
20240503,160400,58797270,9000,9000,9000,9000,0
|
|
20240503,160300,58797270,9000,9000,9000,9000,0
|
|
20240503,160200,58797270,9000,9000,9000,9000,0
|
|
20240503,160100,58797270,9000,9000,9000,9000,0
|
|
20240503,160000,58797270,9000,9000,9000,9000,0
|
|
20240503,155900,58797270,9000,9000,9000,9000,0
|
|
20240503,155800,58797270,9000,9000,9000,9000,0
|
|
20240503,155700,58797270,9000,9000,9000,9000,0
|
|
20240503,155600,58797270,9000,9000,9000,9000,0
|
|
20240503,155500,58797270,9000,9000,9000,9000,0
|
|
20240503,155400,58797270,9000,9000,9000,9000,0
|
|
20240503,155300,58797270,9000,9000,9000,9000,0
|
|
20240503,155200,58797270,9000,9000,9000,9000,0
|
|
20240503,155100,58797270,9000,9000,9000,9000,0
|
|
20240503,155000,58797270,9000,9000,9000,9000,0
|
|
20240503,154900,58797270,9000,9000,9000,9000,0
|
|
20240503,154800,58797270,9000,9000,9000,9000,0
|
|
20240503,154700,58797270,9000,9000,9000,9000,0
|
|
20240503,154600,58797270,9000,9000,9000,9000,30
|
|
20240503,154500,58797270,9000,9000,9000,9000,0
|
|
20240503,154400,58797270,9000,9000,9000,9000,0
|
|
20240503,154300,58797270,9000,9000,9000,9000,0
|
|
20240503,154200,58797270,9000,9000,9000,9000,0
|
|
20240503,154100,58797270,9000,9000,9000,9000,0
|
|
20240503,154000,58797270,9000,9000,9000,9000,0
|
|
20240503,153900,58797270,9000,9000,9000,9000,0
|
|
20240503,153800,58797270,9000,9000,9000,9000,0
|
|
20240503,153700,58797270,9000,9000,9000,9000,0
|
|
20240503,153600,58797270,9000,9000,9000,9000,0
|
|
20240503,153500,58797270,9000,9000,9000,9000,0
|
|
20240503,153400,58797270,9000,9000,9000,9000,0
|
|
20240503,153300,58797270,9000,9000,9000,9000,0
|
|
20240503,153200,58797270,9000,9000,9000,9000,0
|
|
20240503,153100,58797270,9000,9000,9000,9000,0
|
|
20240503,153000,58797270,9000,9000,9000,9000,30
|
|
20240503,152900,58527270,9000,9000,9000,9000,0
|
|
20240503,152800,58527270,9000,9000,9000,9000,0
|
|
20240503,152700,58527270,9000,9000,9000,9000,0
|
|
20240503,152600,58527270,9000,9000,9000,9000,0
|
|
20240503,152500,58527270,9000,9000,9000,9000,0
|
|
20240503,152400,58527270,9000,9000,9000,9000,0
|
|
20240503,152300,58527270,9000,9000,9000,9000,0
|
|
20240503,152200,58527270,9000,9000,9000,9000,0
|
|
20240503,152100,58527270,9000,9000,9000,9000,0
|
|
20240503,152000,58527270,9000,9000,9000,9000,0
|
|
20240503,151900,58527270,9000,8920,9000,8920,3
|
|
20240503,151800,58500430,9000,9000,9000,9000,0
|
|
20240503,151700,58500430,9000,8990,9000,8990,3
|
|
20240503,151600,58473440,9000,9000,9000,9000,0
|
|
20240503,151500,58473440,9000,8980,9000,8930,36
|
|
20240503,151400,58149890,8990,8990,8990,8990,0
|
|
20240503,151300,58149890,8990,8990,8990,8990,4
|
|
20240503,151200,58113930,9000,9000,9000,9000,0
|
|
20240503,151100,58113930,9000,9000,9000,9000,0
|
|
20240503,151000,58113930,9000,8990,9000,8990,2
|
|
20240503,150900,58095940,8930,9000,9000,8930,5
|
|
20240503,150800,58051020,9000,9000,9000,9000,0
|
|
20240503,150700,58051020,9000,9000,9000,9000,0
|
|
20240503,150600,58051020,9000,8990,9000,8930,19
|
|
20240503,150500,57880320,8930,8930,8930,8930,13
|
|
20240503,150400,57764230,9000,9000,9000,9000,0
|
|
20240503,150300,57764230,9000,9000,9000,9000,0
|
|
20240503,150200,57764230,9000,9000,9000,9000,0
|
|
20240503,150100,57764230,9000,9000,9000,9000,0
|
|
20240503,150000,57764230,9000,9000,9000,9000,0
|
|
20240503,145900,57764230,9000,9000,9000,9000,0
|
|
20240503,145800,57764230,9000,9000,9000,9000,0
|
|
20240503,145700,57764230,9000,8950,9000,8930,49
|
|
20240503,145600,57324040,8920,8920,8920,8920,0
|
|
20240503,145500,57324040,8920,8920,8920,8920,0
|
|
20240503,145400,57324040,8920,8920,8920,8920,0
|
|
20240503,145300,57324040,8920,8920,8920,8920,0
|
|
20240503,145200,57324040,8920,8930,8930,8920,3
|
|
20240503,145100,57297260,8930,8950,8950,8930,38
|
|
20240503,145000,56957780,8950,8950,8950,8950,0
|
|
20240503,144900,56957780,8950,8950,8950,8950,0
|
|
20240503,144800,56957780,8950,8950,8950,8950,3
|
|
20240503,144700,56930930,8950,8950,8950,8950,0
|
|
20240503,144600,56930930,8950,8950,8950,8950,0
|
|
20240503,144500,56930930,8950,8950,8950,8950,0
|
|
20240503,144400,56930930,8950,8950,8950,8950,0
|
|
20240503,144300,56930930,8950,8950,8950,8950,1
|
|
20240503,144200,56921980,8920,8920,8920,8920,0
|
|
20240503,144100,56921980,8920,8920,8920,8920,0
|
|
20240503,144000,56921980,8920,8920,8920,8920,0
|
|
20240503,143900,56921980,8920,8920,8920,8920,0
|
|
20240503,143800,56921980,8920,8940,8950,8920,116
|
|
20240503,143700,55883950,8950,8950,8950,8950,0
|
|
20240503,143600,55883950,8950,8950,8950,8950,0
|
|
20240503,143500,55883950,8950,8950,8950,8950,0
|
|
20240503,143400,55883950,8950,8950,8950,8950,0
|
|
20240503,143300,55883950,8950,8950,8950,8950,0
|
|
20240503,143200,55883950,8950,8950,8950,8950,0
|
|
20240503,143100,55883950,8950,8950,8950,8950,0
|
|
20240503,143000,55883950,8950,8950,8950,8950,0
|
|
20240503,142900,55883950,8950,8950,8950,8950,0
|
|
20240503,142800,55883950,8950,8950,8950,8950,0
|
|
20240503,142700,55883950,8950,8950,8950,8950,0
|
|
20240503,142600,55883950,8950,8950,8950,8950,2
|
|
20240503,142500,55866050,8960,8960,8960,8960,0
|
|
20240503,142400,55866050,8960,8960,8960,8960,0
|
|
20240503,142300,55866050,8960,8960,8960,8960,0
|
|
20240503,142200,55866050,8960,8960,8960,8960,0
|
|
20240503,142100,55866050,8960,8960,8960,8960,0
|
|
20240503,142000,55866050,8960,8960,8960,8960,0
|
|
20240503,141900,55866050,8960,8960,8960,8960,0
|
|
20240503,141800,55866050,8960,8960,8960,8960,0
|
|
20240503,141700,55866050,8960,8960,8960,8960,0
|
|
20240503,141600,55866050,8960,8960,8960,8960,0
|
|
20240503,141500,55866050,8960,8960,8960,8960,1
|
|
20240503,141400,55857090,8950,8950,8950,8950,2
|
|
20240503,141300,55839190,8950,8950,8950,8950,3
|
|
20240503,141200,55812340,8940,8940,8940,8940,0
|
|
20240503,141100,55812340,8940,8940,8940,8940,0
|
|
20240503,141000,55812340,8940,8940,8940,8940,0
|
|
20240503,140900,55812340,8940,8940,8940,8940,0
|
|
20240503,140800,55812340,8940,8940,8940,8940,3
|
|
20240503,140700,55785520,8960,8960,8960,8960,0
|
|
20240503,140600,55785520,8960,8960,8960,8960,0
|
|
20240503,140500,55785520,8960,8960,8960,8960,0
|
|
20240503,140400,55785520,8960,8960,8960,8960,0
|
|
20240503,140300,55785520,8960,8960,8960,8960,3
|
|
20240503,140200,55758640,8960,8960,8960,8960,0
|
|
20240503,140100,55758640,8960,8960,8960,8960,0
|
|
20240503,140000,55758640,8960,8960,8960,8960,0
|
|
20240503,135900,55758640,8960,8960,8960,8960,0
|
|
20240503,135800,55758640,8960,8960,8960,8960,0
|
|
20240503,135700,55758640,8960,8960,8960,8960,0
|
|
20240503,135600,55758640,8960,8960,8960,8960,0
|
|
20240503,135500,55758640,8960,8960,8960,8960,0
|
|
20240503,135400,55758640,8960,8960,8960,8960,0
|
|
20240503,135300,55758640,8960,8960,8960,8960,0
|
|
20240503,135200,55758640,8960,8960,8960,8960,1
|
|
20240503,135100,55749680,9010,9010,9010,9010,0
|
|
20240503,135000,55749680,9010,9010,9010,9010,0
|
|
20240503,134900,55749680,9010,9010,9010,9010,0
|
|
20240503,134800,55749680,9010,9010,9010,9010,0
|
|
20240503,134700,55749680,9010,9010,9010,9010,0
|
|
20240503,134600,55749680,9010,9010,9010,9010,0
|
|
20240503,134500,55749680,9010,9010,9010,9010,0
|
|
20240503,134400,55749680,9010,9010,9010,9010,0
|
|
20240503,134300,55749680,9010,9010,9010,9010,0
|
|
20240503,134200,55749680,9010,9010,9010,9010,0
|
|
20240503,134100,55749680,9010,9010,9010,9010,0
|
|
20240503,134000,55749680,9010,9010,9010,9010,0
|
|
20240503,133900,55749680,9010,9010,9010,9010,0
|
|
20240503,133800,55749680,9010,9010,9010,9010,0
|
|
20240503,133700,55749680,9010,9010,9010,9010,0
|
|
20240503,133600,55749680,9010,9010,9010,9010,0
|
|
20240503,133500,55749680,9010,9010,9010,9010,0
|
|
20240503,133400,55749680,9010,9010,9010,9010,0
|
|
20240503,133300,55749680,9010,9010,9010,9010,0
|
|
20240503,133200,55749680,9010,8970,9010,8970,16
|
|
20240503,133100,55605980,8960,8960,8960,8960,1
|
|
20240503,133000,55597020,9010,9010,9010,9010,0
|
|
20240503,132900,55597020,9010,9010,9010,9010,0
|
|
20240503,132800,55597020,9010,9010,9010,9010,0
|
|
20240503,132700,55597020,9010,8920,9010,8920,147
|
|
20240503,132600,54280110,8910,8910,8910,8910,1
|
|
20240503,132500,54271200,8920,8920,8920,8920,0
|
|
20240503,132400,54271200,8920,8920,8920,8920,0
|
|
20240503,132300,54271200,8920,8920,8920,8920,1
|
|
20240503,132200,54262280,8940,8940,8940,8940,0
|
|
20240503,132100,54262280,8940,8940,8940,8940,0
|
|
20240503,132000,54262280,8940,8940,8940,8940,0
|
|
20240503,131900,54262280,8940,8940,8940,8940,0
|
|
20240503,131800,54262280,8940,8940,8940,8940,0
|
|
20240503,131700,54262280,8940,8940,8940,8940,0
|
|
20240503,131600,54262280,8940,8940,8940,8940,4
|
|
20240503,131500,54226520,8940,8940,8940,8940,0
|
|
20240503,131400,54226520,8940,8940,8940,8940,0
|
|
20240503,131300,54226520,8940,8930,8940,8930,26
|
|
20240503,131200,53994140,8940,8940,8940,8940,0
|
|
20240503,131100,53994140,8940,8940,8940,8940,1
|
|
20240503,131000,53985200,8960,8960,8960,8960,0
|
|
20240503,130900,53985200,8960,8960,8960,8960,0
|
|
20240503,130800,53985200,8960,8960,8960,8960,0
|
|
20240503,130700,53985200,8960,8960,8960,8960,0
|
|
20240503,130600,53985200,8960,8960,8960,8960,0
|
|
20240503,130500,53985200,8960,8960,8960,8960,0
|
|
20240503,130400,53985200,8960,8960,8960,8960,0
|
|
20240503,130300,53985200,8960,8960,8960,8960,0
|
|
20240503,130200,53985200,8960,8960,8960,8960,0
|
|
20240503,130100,53985200,8960,8960,8960,8960,1
|
|
20240503,130000,53976240,9010,9010,9010,9010,0
|
|
20240503,125900,53976240,9010,9010,9010,9010,0
|
|
20240503,125800,53976240,9010,9010,9010,9010,0
|
|
20240503,125700,53976240,9010,9010,9010,9010,0
|
|
20240503,125600,53976240,9010,9010,9010,9010,0
|
|
20240503,125500,53976240,9010,9010,9010,9010,0
|
|
20240503,125400,53976240,9010,9010,9010,9010,0
|
|
20240503,125300,53976240,9010,9010,9010,9010,0
|
|
20240503,125200,53976240,9010,9010,9010,9010,0
|
|
20240503,125100,53976240,9010,9010,9010,9010,0
|
|
20240503,125000,53976240,9010,8940,9010,8940,29
|
|
20240503,124900,53716430,9010,9010,9010,9010,0
|
|
20240503,124800,53716430,9010,9010,9010,9010,0
|
|
20240503,124700,53716430,9010,9010,9010,9010,0
|
|
20240503,124600,53716430,9010,9010,9010,9010,0
|
|
20240503,124500,53716430,9010,9010,9010,9010,0
|
|
20240503,124400,53716430,9010,9010,9010,9010,0
|
|
20240503,124300,53716430,9010,9010,9010,9010,0
|
|
20240503,124200,53716430,9010,9010,9010,9010,0
|
|
20240503,124100,53716430,9010,9010,9010,9010,0
|
|
20240503,124000,53716430,9010,9010,9010,9010,0
|
|
20240503,123900,53716430,9010,8900,9010,8900,184
|
|
20240503,123800,52070020,8900,8900,8900,8900,2
|
|
20240503,123700,52052220,8900,8900,8900,8900,1
|
|
20240503,123600,52043320,8900,8900,8900,8900,0
|
|
20240503,123500,52043320,8900,8900,8900,8900,0
|
|
20240503,123400,52043320,8900,8900,8900,8900,1
|
|
20240503,123300,52034420,8900,8900,8900,8900,0
|
|
20240503,123200,52034420,8900,8900,8900,8900,0
|
|
20240503,123100,52034420,8900,8900,8900,8900,1
|
|
20240503,123000,52025520,8900,8900,8900,8900,4
|
|
20240503,122900,51989920,8900,8900,8900,8900,1
|
|
20240503,122800,51981020,8900,8900,8900,8900,2
|
|
20240503,122700,51963220,8900,8900,8900,8900,0
|
|
20240503,122600,51963220,8900,8900,8900,8900,1
|
|
20240503,122500,51954320,8900,8900,8900,8900,0
|
|
20240503,122400,51954320,8900,8900,8900,8900,0
|
|
20240503,122300,51954320,8900,8900,8900,8900,0
|
|
20240503,122200,51954320,8900,8900,8900,8900,0
|
|
20240503,122100,51954320,8900,8900,8900,8900,0
|
|
20240503,122000,51954320,8900,8900,8900,8900,1
|
|
20240503,121900,51945420,8910,8910,8910,8910,0
|
|
20240503,121800,51945420,8910,8910,8910,8910,1
|
|
20240503,121700,51936510,8910,8910,8910,8910,0
|
|
20240503,121600,51936510,8910,8910,8910,8910,0
|
|
20240503,121500,51936510,8910,8910,8910,8910,0
|
|
20240503,121400,51936510,8910,8910,8910,8910,1
|
|
20240503,121300,51927600,8920,8920,8920,8920,0
|
|
20240503,121200,51927600,8920,8920,8920,8920,27
|
|
20240503,121100,51686760,8920,8920,8920,8920,1
|
|
20240503,121000,51677840,8940,8940,8940,8940,0
|
|
20240503,120900,51677840,8940,8940,8940,8940,0
|
|
20240503,120800,51677840,8940,8940,8940,8940,0
|
|
20240503,120700,51677840,8940,8940,8940,8940,0
|
|
20240503,120600,51677840,8940,8940,8940,8940,0
|
|
20240503,120500,51677840,8940,8940,8940,8940,1
|
|
20240503,120400,51668900,9030,9030,9030,9030,0
|
|
20240503,120300,51668900,9030,9030,9030,9030,0
|
|
20240503,120200,51668900,9030,9030,9030,9030,0
|
|
20240503,120100,51668900,9030,9030,9030,9030,0
|
|
20240503,120000,51668900,9030,9030,9030,9030,0
|
|
20240503,115900,51668900,9030,9030,9030,9030,0
|
|
20240503,115800,51668900,9030,9030,9030,9030,0
|
|
20240503,115700,51668900,9030,9030,9030,9030,0
|
|
20240503,115600,51668900,9030,9030,9030,9030,0
|
|
20240503,115500,51668900,9030,9030,9030,9030,0
|
|
20240503,115400,51668900,9030,9030,9030,9030,0
|
|
20240503,115300,51668900,9030,9030,9030,9030,0
|
|
20240503,115200,51668900,9030,9030,9030,9030,0
|
|
20240503,115100,51668900,9030,8980,9030,8980,100
|
|
20240503,115000,50769580,9030,9030,9030,9030,0
|
|
20240503,114900,50769580,9030,9030,9030,9030,0
|
|
20240503,114800,50769580,9030,9030,9030,9030,0
|
|
20240503,114700,50769580,9030,9030,9030,9030,0
|
|
20240503,114600,50769580,9030,9030,9030,9030,0
|
|
20240503,114500,50769580,9030,9030,9030,9030,0
|
|
20240503,114400,50769580,9030,9030,9030,9030,0
|
|
20240503,114300,50769580,9030,9030,9030,9030,0
|
|
20240503,114200,50769580,9030,9030,9030,9030,0
|
|
20240503,114100,50769580,9030,9030,9030,9030,0
|
|
20240503,114000,50769580,9030,9000,9030,9000,20
|
|
20240503,113900,50589500,9040,9040,9040,9040,0
|
|
20240503,113800,50589500,9040,9040,9040,9040,0
|
|
20240503,113700,50589500,9040,9040,9040,9040,1
|
|
20240503,113600,50580460,9000,8920,9000,8920,363
|
|
20240503,113500,47336460,8920,8920,8920,8920,0
|
|
20240503,113400,47336460,8920,8920,8920,8920,0
|
|
20240503,113300,47336460,8920,8920,8920,8920,21
|
|
20240503,113200,47149140,8920,8920,8920,8920,0
|
|
20240503,113100,47149140,8920,8890,8920,8890,245
|
|
20240503,113000,44967450,8900,8900,8900,8900,0
|
|
20240503,112900,44967450,8900,8900,8900,8900,0
|
|
20240503,112800,44967450,8900,8900,8900,8900,0
|
|
20240503,112700,44967450,8900,8880,8900,8880,56
|
|
20240503,112600,44469320,8900,8900,8900,8900,0
|
|
20240503,112500,44469320,8900,8900,8900,8900,0
|
|
20240503,112400,44469320,8900,8870,8900,8870,75
|
|
20240503,112300,43803300,8860,8870,8870,8860,10
|
|
20240503,112200,43714680,8880,8880,8880,8880,1
|
|
20240503,112100,43705800,8900,8900,8900,8900,0
|
|
20240503,112000,43705800,8900,8900,8900,8900,0
|
|
20240503,111900,43705800,8900,8880,8900,8880,37
|
|
20240503,111800,43377090,8870,8870,8870,8870,2
|
|
20240503,111700,43359350,8870,8870,8870,8870,5
|
|
20240503,111600,43315000,8900,8900,8900,8900,0
|
|
20240503,111500,43315000,8900,8900,8900,8900,0
|
|
20240503,111400,43315000,8900,8900,8900,8900,0
|
|
20240503,111300,43315000,8900,8900,8900,8900,0
|
|
20240503,111200,43315000,8900,8900,8900,8900,0
|
|
20240503,111100,43315000,8900,8900,8900,8900,0
|
|
20240503,111000,43315000,8900,8870,8900,8870,17
|
|
20240503,110900,43163900,8900,8900,8900,8900,0
|
|
20240503,110800,43163900,8900,8900,8900,8900,0
|
|
20240503,110700,43163900,8900,8900,8900,8900,0
|
|
20240503,110600,43163900,8900,8900,8900,8900,0
|
|
20240503,110500,43163900,8900,8890,8900,8890,20
|
|
20240503,110400,42985920,8910,8910,8910,8910,0
|
|
20240503,110300,42985920,8910,8910,8910,8910,0
|
|
20240503,110200,42985920,8910,8910,8910,8910,0
|
|
20240503,110100,42985920,8910,8910,8910,8910,0
|
|
20240503,110000,42985920,8910,8910,8910,8910,0
|
|
20240503,105900,42985920,8910,8910,8910,8910,0
|
|
20240503,105800,42985920,8910,8910,8910,8910,0
|
|
20240503,105700,42985920,8910,8880,8910,8880,29
|
|
20240503,105600,42728190,8880,8880,8880,8880,2
|
|
20240503,105500,42710430,8880,8880,8880,8880,1
|
|
20240503,105400,42701550,8910,8910,8910,8910,0
|
|
20240503,105300,42701550,8910,8910,8910,8910,0
|
|
20240503,105200,42701550,8910,8910,8910,8910,0
|
|
20240503,105100,42701550,8910,8910,8910,8910,0
|
|
20240503,105000,42701550,8910,8910,8910,8910,0
|
|
20240503,104900,42701550,8910,8910,8910,8910,0
|
|
20240503,104800,42701550,8910,8910,8910,8910,0
|
|
20240503,104700,42701550,8910,8910,8910,8910,0
|
|
20240503,104600,42701550,8910,8910,8910,8910,0
|
|
20240503,104500,42701550,8910,8910,8910,8910,0
|
|
20240503,104400,42701550,8910,8910,8910,8910,0
|
|
20240503,104300,42701550,8910,8910,8910,8910,0
|
|
20240503,104200,42701550,8910,8850,8910,8850,624
|
|
20240503,104100,37177650,8860,8860,8860,8860,1
|
|
20240503,104000,37168790,8800,8850,8850,8800,1270
|
|
20240503,103900,25962510,8850,8870,8870,8850,399
|
|
20240503,103800,22428410,8870,8870,8870,8870,4
|
|
20240503,103700,22392930,8870,8870,8870,8870,1
|
|
20240503,103600,22384060,8880,8880,8880,8880,0
|
|
20240503,103500,22384060,8880,8880,8880,8880,367
|
|
20240503,103400,19125100,8920,8920,8920,8920,0
|
|
20240503,103300,19125100,8920,8920,8920,8920,0
|
|
20240503,103200,19125100,8920,8920,8920,8920,0
|
|
20240503,103100,19125100,8920,8920,8920,8920,0
|
|
20240503,103000,19125100,8920,8920,8920,8920,0
|
|
20240503,102900,19125100,8920,8920,8920,8920,0
|
|
20240503,102800,19125100,8920,8900,8920,8900,13
|
|
20240503,102700,19009370,8900,8900,8910,8890,41
|
|
20240503,102600,18644570,8890,8890,8890,8890,5
|
|
20240503,102500,18600120,8890,8890,8910,8890,111
|
|
20240503,102400,17613230,8900,8900,8900,8890,108
|
|
20240503,102300,16652080,8940,8940,8940,8910,107
|
|
20240503,102200,15698650,8920,8920,8920,8920,8
|
|
20240503,102100,15627290,8960,8960,8960,8960,0
|
|
20240503,102000,15627290,8960,8920,8960,8920,6
|
|
20240503,101900,15573670,8960,8960,8960,8960,1
|
|
20240503,101800,15564710,8920,8920,8930,8920,7
|
|
20240503,101700,15502260,8920,8920,8920,8920,2
|
|
20240503,101600,15484420,8980,8940,8980,8920,232
|
|
20240503,101500,13413880,9030,9030,9030,9030,0
|
|
20240503,101400,13413880,9030,9030,9030,9030,1
|
|
20240503,101300,13404850,8940,8940,9050,8940,8
|
|
20240503,101200,13332950,8940,8940,8940,8940,6
|
|
20240503,101100,13279310,8940,8960,8960,8940,129
|
|
20240503,101000,12124910,9060,9020,9060,8960,28
|
|
20240503,100900,11871940,8950,8950,8950,8950,0
|
|
20240503,100800,11871940,8950,8950,8950,8950,0
|
|
20240503,100700,11871940,8950,8950,8950,8950,2
|
|
20240503,100600,11854040,8950,9000,9000,8920,63
|
|
20240503,100500,11291230,9070,9070,9070,9070,1
|
|
20240503,100400,11282160,9070,9070,9070,9070,0
|
|
20240503,100300,11282160,9070,9070,9070,9070,0
|
|
20240503,100200,11282160,9070,9070,9070,9070,1
|
|
20240503,100100,11273090,9070,9070,9070,9070,0
|
|
20240503,100000,11273090,9070,9070,9070,9070,0
|
|
20240503,095900,11273090,9070,9070,9070,9070,0
|
|
20240503,095800,11273090,9070,9070,9070,9070,0
|
|
20240503,095700,11273090,9070,9070,9070,9070,0
|
|
20240503,095600,11273090,9070,9070,9070,9070,2
|
|
20240503,095500,11254950,9090,9090,9090,9090,0
|
|
20240503,095400,11254950,9090,9090,9090,9090,0
|
|
20240503,095300,11254950,9090,9090,9090,9090,0
|
|
20240503,095200,11254950,9090,9090,9090,9090,0
|
|
20240503,095100,11254950,9090,9090,9090,9090,0
|
|
20240503,095000,11254950,9090,9090,9090,9090,0
|
|
20240503,094900,11254950,9090,9090,9090,9090,0
|
|
20240503,094800,11254950,9090,9090,9090,9090,0
|
|
20240503,094700,11254950,9090,9090,9090,9090,0
|
|
20240503,094600,11254950,9090,9090,9090,9090,0
|
|
20240503,094500,11254950,9090,9090,9090,9090,0
|
|
20240503,094400,11254950,9090,9090,9090,9090,0
|
|
20240503,094300,11254950,9090,9090,9090,9090,0
|
|
20240503,094200,11254950,9090,9090,9090,9090,0
|
|
20240503,094100,11254950,9090,9090,9090,9090,0
|
|
20240503,094000,11254950,9090,9090,9090,9090,0
|
|
20240503,093900,11254950,9090,9090,9090,9090,0
|
|
20240503,093800,11254950,9090,9090,9090,9090,0
|
|
20240503,093700,11254950,9090,9090,9090,9090,0
|
|
20240503,093600,11254950,9090,9090,9090,9090,0
|
|
20240503,093500,11254950,9090,9090,9090,9090,0
|
|
20240503,093400,11254950,9090,9090,9090,9090,0
|
|
20240503,093300,11254950,9090,9090,9090,9090,0
|
|
20240503,093200,11254950,9090,9090,9090,9090,0
|
|
20240503,093100,11254950,9090,9090,9090,9090,0
|
|
20240503,093000,11254950,9090,9090,9090,9090,0
|
|
20240503,092900,11254950,9090,9090,9090,9090,0
|
|
20240503,092800,11254950,9090,9090,9090,9090,0
|
|
20240503,092700,11254950,9090,9090,9090,9090,0
|
|
20240503,092600,11254950,9090,9090,9090,9090,0
|
|
20240503,092500,11254950,9090,9090,9090,9090,0
|
|
20240503,092400,11254950,9090,9090,9090,9090,0
|
|
20240503,092300,11254950,9090,9090,9090,9090,0
|
|
20240503,092200,11254950,9090,9090,9090,9090,0
|
|
20240503,092100,11254950,9090,9090,9090,9090,0
|
|
20240503,092000,11254950,9090,9090,9090,9090,0
|
|
20240503,091900,11254950,9090,9090,9090,9090,0
|
|
20240503,091800,11254950,9090,9090,9090,9090,0
|
|
20240503,091700,11254950,9090,9090,9090,9090,0
|
|
20240503,091600,11254950,9090,9090,9090,9090,0
|
|
20240503,091500,11254950,9090,9090,9090,9090,0
|
|
20240503,091400,11254950,9090,9090,9090,9090,0
|
|
20240503,091300,11254950,9090,9090,9090,9090,0
|
|
20240503,091200,11254950,9090,9090,9090,9090,0
|
|
20240503,091100,11254950,9090,9090,9090,9090,0
|
|
20240503,091000,11254950,9090,9090,9090,9090,0
|
|
20240503,090900,11254950,9090,9090,9090,9090,0
|
|
20240503,090800,11254950,9090,9090,9090,9090,0
|
|
20240503,090700,11254950,9090,9090,9090,9090,0
|
|
20240503,090600,11254950,9090,9090,9090,9090,0
|
|
20240503,090500,11254950,9090,9090,9090,9090,2
|
|
20240503,090400,11236770,9100,9100,9100,9100,0
|
|
20240503,090300,11236770,9100,9100,9100,8850,574
|
|
20240503,090200,6023300,9000,9000,9000,9000,2
|
|
20240503,090100,6005300,9100,9000,9100,9000,414
|
|
20240503,090000,2273350,9000,8950,9000,8950,254
|