683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,202000,91125730,4100,4100,4100,4100,25
|
|
20240508,201900,91125730,4100,4100,4100,4100,0
|
|
20240508,201800,91125730,4100,4100,4100,4100,0
|
|
20240508,201700,91125730,4100,4100,4100,4100,0
|
|
20240508,201600,91125730,4100,4100,4100,4100,0
|
|
20240508,201500,91125730,4100,4100,4100,4100,0
|
|
20240508,201400,91125730,4100,4100,4100,4100,0
|
|
20240508,201300,91125730,4100,4100,4100,4100,0
|
|
20240508,201200,91125730,4100,4100,4100,4100,0
|
|
20240508,201100,91125730,4100,4100,4100,4100,0
|
|
20240508,201000,91125730,4100,4100,4100,4100,0
|
|
20240508,200900,91125730,4100,4100,4100,4100,0
|
|
20240508,200800,91125730,4100,4100,4100,4100,0
|
|
20240508,200700,91125730,4100,4100,4100,4100,0
|
|
20240508,200600,91125730,4100,4100,4100,4100,0
|
|
20240508,200500,91125730,4100,4100,4100,4100,0
|
|
20240508,200400,91125730,4100,4100,4100,4100,0
|
|
20240508,200300,91125730,4100,4100,4100,4100,0
|
|
20240508,200200,91125730,4100,4100,4100,4100,0
|
|
20240508,200100,91125730,4100,4100,4100,4100,0
|
|
20240508,200000,91125730,4100,4100,4100,4100,0
|
|
20240508,195900,91125730,4100,4100,4100,4100,0
|
|
20240508,195800,91125730,4100,4100,4100,4100,0
|
|
20240508,195700,91125730,4100,4100,4100,4100,0
|
|
20240508,195600,91125730,4100,4100,4100,4100,0
|
|
20240508,195500,91125730,4100,4100,4100,4100,0
|
|
20240508,195400,91125730,4100,4100,4100,4100,0
|
|
20240508,195300,91125730,4100,4100,4100,4100,0
|
|
20240508,195200,91125730,4100,4100,4100,4100,0
|
|
20240508,195100,91125730,4100,4100,4100,4100,0
|
|
20240508,195000,91125730,4100,4100,4100,4100,25
|
|
20240508,194900,91125730,4100,4100,4100,4100,0
|
|
20240508,194800,91125730,4100,4100,4100,4100,0
|
|
20240508,194700,91125730,4100,4100,4100,4100,0
|
|
20240508,194600,91125730,4100,4100,4100,4100,0
|
|
20240508,194500,91125730,4100,4100,4100,4100,0
|
|
20240508,194400,91125730,4100,4100,4100,4100,0
|
|
20240508,194300,91125730,4100,4100,4100,4100,0
|
|
20240508,194200,91125730,4100,4100,4100,4100,0
|
|
20240508,194100,91125730,4100,4100,4100,4100,0
|
|
20240508,194000,91125730,4100,4100,4100,4100,0
|
|
20240508,193900,91125730,4100,4100,4100,4100,0
|
|
20240508,193800,91125730,4100,4100,4100,4100,0
|
|
20240508,193700,91125730,4100,4100,4100,4100,0
|
|
20240508,193600,91125730,4100,4100,4100,4100,0
|
|
20240508,193500,91125730,4100,4100,4100,4100,0
|
|
20240508,193400,91125730,4100,4100,4100,4100,0
|
|
20240508,193300,91125730,4100,4100,4100,4100,0
|
|
20240508,193200,91125730,4100,4100,4100,4100,0
|
|
20240508,193100,91125730,4100,4100,4100,4100,0
|
|
20240508,193000,91125730,4100,4100,4100,4100,0
|
|
20240508,192900,91125730,4100,4100,4100,4100,0
|
|
20240508,192800,91125730,4100,4100,4100,4100,0
|
|
20240508,192700,91125730,4100,4100,4100,4100,0
|
|
20240508,192600,91125730,4100,4100,4100,4100,0
|
|
20240508,192500,91125730,4100,4100,4100,4100,0
|
|
20240508,192400,91125730,4100,4100,4100,4100,0
|
|
20240508,192300,91125730,4100,4100,4100,4100,0
|
|
20240508,192200,91125730,4100,4100,4100,4100,0
|
|
20240508,192100,91125730,4100,4100,4100,4100,0
|
|
20240508,192000,91125730,4100,4100,4100,4100,25
|
|
20240508,191900,91125730,4100,4100,4100,4100,0
|
|
20240508,191800,91125730,4100,4100,4100,4100,0
|
|
20240508,191700,91125730,4100,4100,4100,4100,0
|
|
20240508,191600,91125730,4100,4100,4100,4100,0
|
|
20240508,191500,91125730,4100,4100,4100,4100,0
|
|
20240508,191400,91125730,4100,4100,4100,4100,0
|
|
20240508,191300,91125730,4100,4100,4100,4100,0
|
|
20240508,191200,91125730,4100,4100,4100,4100,0
|
|
20240508,191100,91125730,4100,4100,4100,4100,0
|
|
20240508,191000,91125730,4100,4100,4100,4100,0
|
|
20240508,190900,91125730,4100,4100,4100,4100,0
|
|
20240508,190800,91125730,4100,4100,4100,4100,0
|
|
20240508,190700,91125730,4100,4100,4100,4100,0
|
|
20240508,190600,91125730,4100,4100,4100,4100,0
|
|
20240508,190500,91125730,4100,4100,4100,4100,0
|
|
20240508,190400,91125730,4100,4100,4100,4100,0
|
|
20240508,190300,91125730,4100,4100,4100,4100,0
|
|
20240508,190200,91125730,4100,4100,4100,4100,0
|
|
20240508,190100,91125730,4100,4100,4100,4100,0
|
|
20240508,190000,91125730,4100,4100,4100,4100,0
|
|
20240508,185900,91125730,4100,4100,4100,4100,0
|
|
20240508,185800,91125730,4100,4100,4100,4100,0
|
|
20240508,185700,91125730,4100,4100,4100,4100,0
|
|
20240508,185600,91125730,4100,4100,4100,4100,0
|
|
20240508,185500,91125730,4100,4100,4100,4100,0
|
|
20240508,185400,91125730,4100,4100,4100,4100,0
|
|
20240508,185300,91125730,4100,4100,4100,4100,0
|
|
20240508,185200,91125730,4100,4100,4100,4100,0
|
|
20240508,185100,91125730,4100,4100,4100,4100,0
|
|
20240508,185000,91125730,4100,4100,4100,4100,25
|
|
20240508,184900,91125730,4100,4100,4100,4100,0
|
|
20240508,184800,91125730,4100,4100,4100,4100,0
|
|
20240508,184700,91125730,4100,4100,4100,4100,0
|
|
20240508,184600,91125730,4100,4100,4100,4100,0
|
|
20240508,184500,91125730,4100,4100,4100,4100,0
|
|
20240508,184400,91125730,4100,4100,4100,4100,0
|
|
20240508,184300,91125730,4100,4100,4100,4100,0
|
|
20240508,184200,91125730,4100,4100,4100,4100,0
|
|
20240508,184100,91125730,4100,4100,4100,4100,0
|
|
20240508,184000,91125730,4100,4100,4100,4100,0
|
|
20240508,183900,91125730,4100,4100,4100,4100,0
|
|
20240508,183800,91125730,4100,4100,4100,4100,0
|
|
20240508,183700,91125730,4100,4100,4100,4100,0
|
|
20240508,183600,91125730,4100,4100,4100,4100,0
|
|
20240508,183500,91125730,4100,4100,4100,4100,0
|
|
20240508,183400,91125730,4100,4100,4100,4100,0
|
|
20240508,183300,91125730,4100,4100,4100,4100,0
|
|
20240508,183200,91125730,4100,4100,4100,4100,0
|
|
20240508,183100,91125730,4100,4100,4100,4100,0
|
|
20240508,183000,91125730,4100,4100,4100,4100,0
|
|
20240508,182900,91125730,4100,4100,4100,4100,0
|
|
20240508,182800,91125730,4100,4100,4100,4100,0
|
|
20240508,182700,91125730,4100,4100,4100,4100,0
|
|
20240508,182600,91125730,4100,4100,4100,4100,0
|
|
20240508,182500,91125730,4100,4100,4100,4100,0
|
|
20240508,182400,91125730,4100,4100,4100,4100,0
|
|
20240508,182300,91125730,4100,4100,4100,4100,0
|
|
20240508,182200,91125730,4100,4100,4100,4100,0
|
|
20240508,182100,91125730,4100,4100,4100,4100,0
|
|
20240508,182000,91125730,4100,4100,4100,4100,25
|
|
20240508,181900,91125730,4100,4100,4100,4100,0
|
|
20240508,181800,91125730,4100,4100,4100,4100,0
|
|
20240508,181700,91125730,4100,4100,4100,4100,0
|
|
20240508,181600,91125730,4100,4100,4100,4100,0
|
|
20240508,181500,91125730,4100,4100,4100,4100,0
|
|
20240508,181400,91125730,4100,4100,4100,4100,0
|
|
20240508,181300,91125730,4100,4100,4100,4100,0
|
|
20240508,181200,91125730,4100,4100,4100,4100,0
|
|
20240508,181100,91125730,4100,4100,4100,4100,0
|
|
20240508,181000,91125730,4100,4100,4100,4100,0
|
|
20240508,180900,91125730,4100,4100,4100,4100,0
|
|
20240508,180800,91125730,4100,4100,4100,4100,0
|
|
20240508,180700,91125730,4100,4100,4100,4100,0
|
|
20240508,180600,91125730,4100,4100,4100,4100,0
|
|
20240508,180500,91125730,4100,4100,4100,4100,0
|
|
20240508,180400,91125730,4100,4100,4100,4100,0
|
|
20240508,180300,91125730,4100,4100,4100,4100,0
|
|
20240508,180200,91125730,4100,4100,4100,4100,0
|
|
20240508,180100,91125730,4100,4100,4100,4100,0
|
|
20240508,180000,91125730,4100,4100,4100,4100,0
|
|
20240508,175900,91125730,4100,4100,4100,4100,0
|
|
20240508,175800,91125730,4100,4100,4100,4100,0
|
|
20240508,175700,91125730,4100,4100,4100,4100,0
|
|
20240508,175600,91125730,4100,4100,4100,4100,0
|
|
20240508,175500,91125730,4100,4100,4100,4100,0
|
|
20240508,175400,91125730,4100,4100,4100,4100,0
|
|
20240508,175300,91125730,4100,4100,4100,4100,0
|
|
20240508,175200,91125730,4100,4100,4100,4100,0
|
|
20240508,175100,91125730,4100,4100,4100,4100,0
|
|
20240508,175000,91125730,4100,4100,4100,4100,25
|
|
20240508,174900,91125730,4100,4100,4100,4100,0
|
|
20240508,174800,91125730,4100,4100,4100,4100,0
|
|
20240508,174700,91125730,4100,4100,4100,4100,0
|
|
20240508,174600,91125730,4100,4100,4100,4100,0
|
|
20240508,174500,91125730,4100,4100,4100,4100,0
|
|
20240508,174400,91125730,4100,4100,4100,4100,0
|
|
20240508,174300,91125730,4100,4100,4100,4100,0
|
|
20240508,174200,91125730,4100,4100,4100,4100,0
|
|
20240508,174100,91125730,4100,4100,4100,4100,0
|
|
20240508,174000,91125730,4100,4100,4100,4100,0
|
|
20240508,173900,91125730,4100,4100,4100,4100,0
|
|
20240508,173800,91125730,4100,4100,4100,4100,0
|
|
20240508,173700,91125730,4100,4100,4100,4100,0
|
|
20240508,173600,91125730,4100,4100,4100,4100,0
|
|
20240508,173500,91125730,4100,4100,4100,4100,0
|
|
20240508,173400,91125730,4100,4100,4100,4100,0
|
|
20240508,173300,91125730,4100,4100,4100,4100,0
|
|
20240508,173200,91125730,4100,4100,4100,4100,0
|
|
20240508,173100,91125730,4100,4100,4100,4100,0
|
|
20240508,173000,91125730,4100,4100,4100,4100,0
|
|
20240508,172900,91125730,4100,4100,4100,4100,0
|
|
20240508,172800,91125730,4100,4100,4100,4100,0
|
|
20240508,172700,91125730,4100,4100,4100,4100,0
|
|
20240508,172600,91125730,4100,4100,4100,4100,0
|
|
20240508,172500,91125730,4100,4100,4100,4100,0
|
|
20240508,172400,91125730,4100,4100,4100,4100,0
|
|
20240508,172300,91125730,4100,4100,4100,4100,0
|
|
20240508,172200,91125730,4100,4100,4100,4100,0
|
|
20240508,172100,91125730,4100,4100,4100,4100,0
|
|
20240508,172000,91125730,4100,4100,4100,4100,25
|
|
20240508,171900,91125730,4100,4100,4100,4100,0
|
|
20240508,171800,91125730,4100,4100,4100,4100,0
|
|
20240508,171700,91125730,4100,4100,4100,4100,0
|
|
20240508,171600,91125730,4100,4100,4100,4100,0
|
|
20240508,171500,91125730,4100,4100,4100,4100,0
|
|
20240508,171400,91125730,4100,4100,4100,4100,0
|
|
20240508,171300,91125730,4100,4100,4100,4100,0
|
|
20240508,171200,91125730,4100,4100,4100,4100,0
|
|
20240508,171100,91125730,4100,4100,4100,4100,0
|
|
20240508,171000,91125730,4100,4100,4100,4100,0
|
|
20240508,170900,91125730,4100,4100,4100,4100,0
|
|
20240508,170800,91125730,4100,4100,4100,4100,0
|
|
20240508,170700,91125730,4100,4100,4100,4100,0
|
|
20240508,170600,91125730,4100,4100,4100,4100,0
|
|
20240508,170500,91125730,4100,4100,4100,4100,0
|
|
20240508,170400,91125730,4100,4100,4100,4100,0
|
|
20240508,170300,91125730,4100,4100,4100,4100,0
|
|
20240508,170200,91125730,4100,4100,4100,4100,0
|
|
20240508,170100,91125730,4100,4100,4100,4100,0
|
|
20240508,170000,91125730,4100,4100,4100,4100,0
|
|
20240508,165900,91125730,4100,4100,4100,4100,0
|
|
20240508,165800,91125730,4100,4100,4100,4100,0
|
|
20240508,165700,91125730,4100,4100,4100,4100,0
|
|
20240508,165600,91125730,4100,4100,4100,4100,0
|
|
20240508,165500,91125730,4100,4100,4100,4100,0
|
|
20240508,165400,91125730,4100,4100,4100,4100,0
|
|
20240508,165300,91125730,4100,4100,4100,4100,0
|
|
20240508,165200,91125730,4100,4100,4100,4100,0
|
|
20240508,165100,91125730,4100,4100,4100,4100,0
|
|
20240508,165000,91125730,4100,4100,4100,4100,25
|
|
20240508,164900,91125730,4100,4100,4100,4100,0
|
|
20240508,164800,91125730,4100,4100,4100,4100,0
|
|
20240508,164700,91125730,4100,4100,4100,4100,0
|
|
20240508,164600,91125730,4100,4100,4100,4100,0
|
|
20240508,164500,91125730,4100,4100,4100,4100,0
|
|
20240508,164400,91125730,4100,4100,4100,4100,0
|
|
20240508,164300,91125730,4100,4100,4100,4100,0
|
|
20240508,164200,91125730,4100,4100,4100,4100,0
|
|
20240508,164100,91125730,4100,4100,4100,4100,0
|
|
20240508,164000,91125730,4100,4100,4100,4100,0
|
|
20240508,163900,91125730,4100,4100,4100,4100,0
|
|
20240508,163800,91125730,4100,4100,4100,4100,0
|
|
20240508,163700,91125730,4100,4100,4100,4100,0
|
|
20240508,163600,91125730,4100,4100,4100,4100,0
|
|
20240508,163500,91125730,4100,4100,4100,4100,0
|
|
20240508,163400,91125730,4100,4100,4100,4100,0
|
|
20240508,163300,91125730,4100,4100,4100,4100,0
|
|
20240508,163200,91125730,4100,4100,4100,4100,0
|
|
20240508,163100,91125730,4100,4100,4100,4100,0
|
|
20240508,163000,91125730,4100,4100,4100,4100,0
|
|
20240508,162900,91125730,4100,4100,4100,4100,0
|
|
20240508,162800,91125730,4100,4100,4100,4100,0
|
|
20240508,162700,91125730,4100,4100,4100,4100,0
|
|
20240508,162600,91125730,4100,4100,4100,4100,0
|
|
20240508,162500,91125730,4100,4100,4100,4100,0
|
|
20240508,162400,91125730,4100,4100,4100,4100,0
|
|
20240508,162300,91125730,4100,4100,4100,4100,0
|
|
20240508,162200,91125730,4100,4100,4100,4100,0
|
|
20240508,162100,91125730,4100,4100,4100,4100,0
|
|
20240508,162000,91125730,4100,4100,4100,4100,25
|
|
20240508,161900,91125730,4100,4100,4100,4100,0
|
|
20240508,161800,91125730,4100,4100,4100,4100,0
|
|
20240508,161700,91125730,4100,4100,4100,4100,0
|
|
20240508,161600,91125730,4100,4100,4100,4100,0
|
|
20240508,161500,91125730,4100,4100,4100,4100,0
|
|
20240508,161400,91125730,4100,4100,4100,4100,0
|
|
20240508,161300,91125730,4100,4100,4100,4100,0
|
|
20240508,161200,91125730,4100,4100,4100,4100,0
|
|
20240508,161100,91125730,4100,4100,4100,4100,0
|
|
20240508,161000,91125730,4100,4100,4100,4100,0
|
|
20240508,160900,91125730,4100,4100,4100,4100,0
|
|
20240508,160800,91125730,4100,4100,4100,4100,0
|
|
20240508,160700,91125730,4100,4100,4100,4100,0
|
|
20240508,160600,91125730,4100,4100,4100,4100,0
|
|
20240508,160500,91125730,4100,4100,4100,4100,0
|
|
20240508,160400,91125730,4100,4100,4100,4100,0
|
|
20240508,160300,91125730,4100,4100,4100,4100,0
|
|
20240508,160200,91125730,4100,4100,4100,4100,0
|
|
20240508,160100,91125730,4100,4100,4100,4100,0
|
|
20240508,160000,91125730,4100,4100,4100,4100,0
|
|
20240508,155900,91125730,4100,4100,4100,4100,0
|
|
20240508,155800,91125730,4100,4100,4100,4100,0
|
|
20240508,155700,91125730,4100,4100,4100,4100,0
|
|
20240508,155600,91125730,4100,4100,4100,4100,0
|
|
20240508,155500,91125730,4100,4100,4100,4100,0
|
|
20240508,155400,91125730,4100,4100,4100,4100,0
|
|
20240508,155300,91125730,4100,4100,4100,4100,0
|
|
20240508,155200,91125730,4100,4100,4100,4100,0
|
|
20240508,155100,91125730,4100,4100,4100,4100,0
|
|
20240508,155000,91125730,4100,4100,4100,4100,25
|
|
20240508,154900,91125730,4100,4100,4100,4100,0
|
|
20240508,154800,91125730,4100,4100,4100,4100,0
|
|
20240508,154700,91125730,4100,4100,4100,4100,0
|
|
20240508,154600,91125730,4100,4100,4100,4100,0
|
|
20240508,154500,91125730,4100,4100,4100,4100,0
|
|
20240508,154400,91125730,4100,4100,4100,4100,0
|
|
20240508,154300,91125730,4100,4100,4100,4100,0
|
|
20240508,154200,91125730,4100,4100,4100,4100,0
|
|
20240508,154100,91125730,4100,4100,4100,4100,0
|
|
20240508,154000,91125730,4100,4100,4100,4100,0
|
|
20240508,153900,91125730,4100,4100,4100,4100,0
|
|
20240508,153800,91125730,4100,4100,4100,4100,0
|
|
20240508,153700,91125730,4100,4100,4100,4100,0
|
|
20240508,153600,91125730,4100,4100,4100,4100,0
|
|
20240508,153500,91125730,4100,4100,4100,4100,0
|
|
20240508,153400,91125730,4100,4100,4100,4100,0
|
|
20240508,153300,91125730,4100,4100,4100,4100,0
|
|
20240508,153200,91125730,4100,4100,4100,4100,0
|
|
20240508,153100,91125730,4100,4100,4100,4100,0
|
|
20240508,153000,91125730,4100,4100,4100,4100,25
|
|
20240508,152900,91023230,4080,4080,4080,4080,0
|
|
20240508,152800,91023230,4080,4080,4080,4080,0
|
|
20240508,152700,91023230,4080,4080,4080,4080,0
|
|
20240508,152600,91023230,4080,4080,4080,4080,0
|
|
20240508,152500,91023230,4080,4080,4080,4080,0
|
|
20240508,152400,91023230,4080,4080,4080,4080,0
|
|
20240508,152300,91023230,4080,4080,4080,4080,0
|
|
20240508,152200,91023230,4080,4080,4080,4080,0
|
|
20240508,152100,91023230,4080,4080,4080,4080,0
|
|
20240508,152000,91023230,4080,4080,4080,4080,0
|
|
20240508,151900,91023230,4080,4080,4080,4080,26
|
|
20240508,151800,90917150,4100,4100,4100,4100,0
|
|
20240508,151700,90917150,4100,4090,4100,4090,21
|
|
20240508,151600,90831250,4100,4100,4100,4100,0
|
|
20240508,151500,90831250,4100,4100,4100,4100,0
|
|
20240508,151400,90831250,4100,4100,4100,4100,38
|
|
20240508,151300,90675450,4100,4100,4100,4100,0
|
|
20240508,151200,90675450,4100,4100,4100,4100,0
|
|
20240508,151100,90675450,4100,4100,4100,4100,0
|
|
20240508,151000,90675450,4100,4100,4100,4100,0
|
|
20240508,150900,90675450,4100,4100,4100,4100,0
|
|
20240508,150800,90675450,4100,4100,4100,4100,1
|
|
20240508,150700,90671350,4095,4095,4095,4095,0
|
|
20240508,150600,90671350,4095,4095,4095,4095,0
|
|
20240508,150500,90671350,4095,4095,4095,4095,0
|
|
20240508,150400,90671350,4095,4095,4095,4095,1
|
|
20240508,150300,90667255,4090,4090,4090,4090,0
|
|
20240508,150200,90667255,4090,4090,4090,4090,0
|
|
20240508,150100,90667255,4090,4090,4090,4090,0
|
|
20240508,150000,90667255,4090,4100,4100,4075,1245
|
|
20240508,145900,85573995,4105,4105,4105,4105,0
|
|
20240508,145800,85573995,4105,4105,4105,4105,0
|
|
20240508,145700,85573995,4105,4105,4105,4105,0
|
|
20240508,145600,85573995,4105,4105,4105,4105,0
|
|
20240508,145500,85573995,4105,4105,4105,4105,0
|
|
20240508,145400,85573995,4105,4105,4105,4105,1
|
|
20240508,145300,85569890,4100,4100,4100,4100,48
|
|
20240508,145200,85373090,4100,4100,4100,4100,0
|
|
20240508,145100,85373090,4100,4100,4100,4100,0
|
|
20240508,145000,85373090,4100,4100,4100,4100,0
|
|
20240508,144900,85373090,4100,4100,4100,4100,0
|
|
20240508,144800,85373090,4100,4100,4100,4100,0
|
|
20240508,144700,85373090,4100,4100,4100,4100,0
|
|
20240508,144600,85373090,4100,4100,4100,4100,0
|
|
20240508,144500,85373090,4100,4100,4100,4100,0
|
|
20240508,144400,85373090,4100,4100,4100,4100,0
|
|
20240508,144300,85373090,4100,4100,4100,4100,0
|
|
20240508,144200,85373090,4100,4100,4100,4100,0
|
|
20240508,144100,85373090,4100,4100,4100,4100,0
|
|
20240508,144000,85373090,4100,4100,4100,4100,2
|
|
20240508,143900,85364890,4100,4100,4100,4100,0
|
|
20240508,143800,85364890,4100,4100,4100,4100,1
|
|
20240508,143700,85360790,4100,4100,4100,4100,0
|
|
20240508,143600,85360790,4100,4100,4100,4100,0
|
|
20240508,143500,85360790,4100,4100,4100,4100,10
|
|
20240508,143400,85319790,4105,4105,4105,4105,0
|
|
20240508,143300,85319790,4105,4105,4105,4105,0
|
|
20240508,143200,85319790,4105,4105,4105,4105,0
|
|
20240508,143100,85319790,4105,4105,4105,4105,0
|
|
20240508,143000,85319790,4105,4105,4105,4105,0
|
|
20240508,142900,85319790,4105,4105,4105,4105,0
|
|
20240508,142800,85319790,4105,4105,4105,4105,0
|
|
20240508,142700,85319790,4105,4105,4105,4105,0
|
|
20240508,142600,85319790,4105,4105,4105,4105,0
|
|
20240508,142500,85319790,4105,4105,4105,4105,0
|
|
20240508,142400,85319790,4105,4105,4105,4105,0
|
|
20240508,142300,85319790,4105,4105,4105,4105,0
|
|
20240508,142200,85319790,4105,4105,4105,4105,0
|
|
20240508,142100,85319790,4105,4105,4105,4105,0
|
|
20240508,142000,85319790,4105,4105,4105,4105,1
|
|
20240508,141900,85315685,4105,4105,4105,4105,0
|
|
20240508,141800,85315685,4105,4105,4105,4105,0
|
|
20240508,141700,85315685,4105,4105,4105,4105,0
|
|
20240508,141600,85315685,4105,4105,4105,4105,0
|
|
20240508,141500,85315685,4105,4105,4105,4105,0
|
|
20240508,141400,85315685,4105,4105,4105,4105,0
|
|
20240508,141300,85315685,4105,4105,4105,4105,0
|
|
20240508,141200,85315685,4105,4105,4105,4105,0
|
|
20240508,141100,85315685,4105,4105,4105,4105,0
|
|
20240508,141000,85315685,4105,4105,4105,4105,1
|
|
20240508,140900,85311580,4105,4105,4105,4105,1
|
|
20240508,140800,85307475,4100,4100,4100,4100,0
|
|
20240508,140700,85307475,4100,4100,4100,4100,12
|
|
20240508,140600,85258275,4100,4100,4100,4100,0
|
|
20240508,140500,85258275,4100,4100,4100,4100,0
|
|
20240508,140400,85258275,4100,4100,4100,4100,2
|
|
20240508,140300,85250075,4095,4095,4095,4095,221
|
|
20240508,140200,84345080,4100,4100,4100,4100,2
|
|
20240508,140100,84336880,4100,4100,4100,4100,2
|
|
20240508,140000,84328680,4100,4100,4100,4100,0
|
|
20240508,135900,84328680,4100,4100,4100,4100,0
|
|
20240508,135800,84328680,4100,4100,4100,4100,0
|
|
20240508,135700,84328680,4100,4100,4100,4100,2
|
|
20240508,135600,84320480,4100,4100,4100,4100,0
|
|
20240508,135500,84320480,4100,4100,4100,4100,1
|
|
20240508,135400,84316380,4100,4100,4100,4100,1
|
|
20240508,135300,84312280,4100,4100,4100,4100,2
|
|
20240508,135200,84304080,4100,4100,4100,4100,2
|
|
20240508,135100,84295880,4100,4100,4100,4100,1
|
|
20240508,135000,84291780,4090,4090,4090,4090,0
|
|
20240508,134900,84291780,4090,4090,4090,4090,0
|
|
20240508,134800,84291780,4090,4090,4090,4090,0
|
|
20240508,134700,84291780,4090,4090,4090,4090,0
|
|
20240508,134600,84291780,4090,4090,4090,4090,171
|
|
20240508,134500,83592390,4090,4090,4090,4090,2
|
|
20240508,134400,83584210,4090,4090,4090,4090,10
|
|
20240508,134300,83543310,4090,4090,4090,4090,0
|
|
20240508,134200,83543310,4090,4090,4090,4090,0
|
|
20240508,134100,83543310,4090,4090,4090,4090,0
|
|
20240508,134000,83543310,4090,4090,4090,4090,0
|
|
20240508,133900,83543310,4090,4090,4090,4090,0
|
|
20240508,133800,83543310,4090,4090,4090,4090,0
|
|
20240508,133700,83543310,4090,4090,4090,4090,15
|
|
20240508,133600,83481960,4090,4090,4090,4090,0
|
|
20240508,133500,83481960,4090,4090,4090,4090,2
|
|
20240508,133400,83473780,4090,4090,4090,4090,0
|
|
20240508,133300,83473780,4090,4090,4090,4090,0
|
|
20240508,133200,83473780,4090,4090,4090,4090,0
|
|
20240508,133100,83473780,4090,4090,4090,4090,0
|
|
20240508,133000,83473780,4090,4090,4090,4090,0
|
|
20240508,132900,83473780,4090,4090,4090,4090,0
|
|
20240508,132800,83473780,4090,4090,4090,4090,0
|
|
20240508,132700,83473780,4090,4090,4090,4090,0
|
|
20240508,132600,83473780,4090,4090,4090,4090,0
|
|
20240508,132500,83473780,4090,4090,4090,4090,0
|
|
20240508,132400,83473780,4090,4090,4090,4090,0
|
|
20240508,132300,83473780,4090,4090,4090,4090,1463
|
|
20240508,132200,77490110,4090,4090,4090,4090,0
|
|
20240508,132100,77490110,4090,4090,4090,4090,0
|
|
20240508,132000,77490110,4090,4090,4090,4090,0
|
|
20240508,131900,77490110,4090,4090,4090,4090,0
|
|
20240508,131800,77490110,4090,4090,4090,4090,0
|
|
20240508,131700,77490110,4090,4090,4090,4090,0
|
|
20240508,131600,77490110,4090,4085,4090,4080,503
|
|
20240508,131500,75437550,4085,4085,4085,4085,494
|
|
20240508,131400,73419560,4090,4090,4090,4090,0
|
|
20240508,131300,73419560,4090,4090,4090,4090,0
|
|
20240508,131200,73419560,4090,4090,4090,4090,2
|
|
20240508,131100,73411380,4090,4090,4090,4090,1
|
|
20240508,131000,73407290,4090,4090,4090,4090,0
|
|
20240508,130900,73407290,4090,4090,4090,4090,0
|
|
20240508,130800,73407290,4090,4090,4090,4090,0
|
|
20240508,130700,73407290,4090,4090,4090,4090,0
|
|
20240508,130600,73407290,4090,4090,4090,4090,0
|
|
20240508,130500,73407290,4090,4090,4090,4090,0
|
|
20240508,130400,73407290,4090,4090,4090,4090,0
|
|
20240508,130300,73407290,4090,4090,4090,4090,0
|
|
20240508,130200,73407290,4090,4090,4090,4090,0
|
|
20240508,130100,73407290,4090,4090,4090,4090,0
|
|
20240508,130000,73407290,4090,4090,4090,4090,0
|
|
20240508,125900,73407290,4090,4090,4090,4090,0
|
|
20240508,125800,73407290,4090,4090,4090,4090,0
|
|
20240508,125700,73407290,4090,4090,4090,4090,0
|
|
20240508,125600,73407290,4090,4090,4090,4090,0
|
|
20240508,125500,73407290,4090,4090,4090,4090,2
|
|
20240508,125400,73399110,4090,4090,4090,4090,0
|
|
20240508,125300,73399110,4090,4080,4090,4080,8
|
|
20240508,125200,73366460,4090,4090,4090,4090,0
|
|
20240508,125100,73366460,4090,4090,4090,4090,0
|
|
20240508,125000,73366460,4090,4090,4090,4090,0
|
|
20240508,124900,73366460,4090,4090,4090,4090,0
|
|
20240508,124800,73366460,4090,4090,4090,4090,8
|
|
20240508,124700,73333740,4090,4090,4090,4090,0
|
|
20240508,124600,73333740,4090,4090,4090,4090,800
|
|
20240508,124500,70061740,4090,4090,4090,4090,5
|
|
20240508,124400,70041290,4090,4090,4090,4090,0
|
|
20240508,124300,70041290,4090,4090,4090,4090,1
|
|
20240508,124200,70037200,4075,4075,4075,4075,0
|
|
20240508,124100,70037200,4075,4075,4075,4075,0
|
|
20240508,124000,70037200,4075,4075,4075,4075,0
|
|
20240508,123900,70037200,4075,4075,4075,4075,0
|
|
20240508,123800,70037200,4075,4075,4075,4075,10
|
|
20240508,123700,69996450,4090,4090,4090,4090,0
|
|
20240508,123600,69996450,4090,4090,4090,4090,0
|
|
20240508,123500,69996450,4090,4090,4090,4090,0
|
|
20240508,123400,69996450,4090,4090,4090,4090,0
|
|
20240508,123300,69996450,4090,4090,4090,4090,0
|
|
20240508,123200,69996450,4090,4090,4090,4090,0
|
|
20240508,123100,69996450,4090,4080,4090,4080,2000
|
|
20240508,123000,61818195,4080,4080,4080,4080,86
|
|
20240508,122900,61467315,4080,4080,4080,4080,0
|
|
20240508,122800,61467315,4080,4080,4080,4080,50
|
|
20240508,122700,61263315,4085,4085,4085,4085,0
|
|
20240508,122600,61263315,4085,4090,4090,4085,489
|
|
20240508,122500,59263355,4090,4090,4090,4090,0
|
|
20240508,122400,59263355,4090,4095,4095,4090,50
|
|
20240508,122300,59058805,4100,4100,4100,4100,0
|
|
20240508,122200,59058805,4100,4100,4100,4100,0
|
|
20240508,122100,59058805,4100,4105,4105,4100,31
|
|
20240508,122000,58931700,4105,4105,4105,4105,5
|
|
20240508,121900,58911175,4105,4105,4105,4105,0
|
|
20240508,121800,58911175,4105,4105,4105,4105,0
|
|
20240508,121700,58911175,4105,4105,4105,4105,0
|
|
20240508,121600,58911175,4105,4105,4105,4105,0
|
|
20240508,121500,58911175,4105,4100,4105,4100,16
|
|
20240508,121400,58845550,4100,4100,4100,4100,23
|
|
20240508,121300,58751250,4100,4100,4100,4100,0
|
|
20240508,121200,58751250,4100,4100,4100,4100,0
|
|
20240508,121100,58751250,4100,4100,4100,4100,1
|
|
20240508,121000,58747150,4100,4100,4100,4100,0
|
|
20240508,120900,58747150,4100,4100,4100,4100,0
|
|
20240508,120800,58747150,4100,4100,4100,4100,2
|
|
20240508,120700,58738950,4100,4100,4100,4100,0
|
|
20240508,120600,58738950,4100,4100,4100,4100,78
|
|
20240508,120500,58419150,4100,4100,4100,4100,0
|
|
20240508,120400,58419150,4100,4100,4100,4100,0
|
|
20240508,120300,58419150,4100,4100,4100,4100,0
|
|
20240508,120200,58419150,4100,4100,4100,4100,0
|
|
20240508,120100,58419150,4100,4100,4100,4100,0
|
|
20240508,120000,58419150,4100,4100,4100,4100,0
|
|
20240508,115900,58419150,4100,4100,4100,4100,0
|
|
20240508,115800,58419150,4100,4100,4100,4100,0
|
|
20240508,115700,58419150,4100,4100,4100,4100,0
|
|
20240508,115600,58419150,4100,4100,4100,4100,258
|
|
20240508,115500,57361350,4110,4110,4110,4110,0
|
|
20240508,115400,57361350,4110,4110,4110,4110,0
|
|
20240508,115300,57361350,4110,4110,4110,4110,0
|
|
20240508,115200,57361350,4110,4110,4110,4110,0
|
|
20240508,115100,57361350,4110,4110,4110,4110,0
|
|
20240508,115000,57361350,4110,4110,4110,4110,0
|
|
20240508,114900,57361350,4110,4110,4110,4110,0
|
|
20240508,114800,57361350,4110,4110,4110,4110,0
|
|
20240508,114700,57361350,4110,4105,4110,4105,2
|
|
20240508,114600,57353135,4100,4100,4100,4100,0
|
|
20240508,114500,57353135,4100,4100,4100,4100,1
|
|
20240508,114400,57349035,4100,4100,4100,4100,0
|
|
20240508,114300,57349035,4100,4100,4100,4100,2
|
|
20240508,114200,57340835,4110,4110,4110,4110,0
|
|
20240508,114100,57340835,4110,4110,4110,4110,124
|
|
20240508,114000,56831195,4110,4110,4110,4110,309
|
|
20240508,113900,55561205,4110,4105,4110,4105,277
|
|
20240508,113800,54424115,4105,4095,4105,4095,92
|
|
20240508,113700,54047365,4090,4090,4095,4090,4
|
|
20240508,113600,54031000,4095,4095,4095,4095,0
|
|
20240508,113500,54031000,4095,4090,4095,4090,1009
|
|
20240508,113400,49904150,4075,4075,4075,4075,0
|
|
20240508,113300,49904150,4075,4075,4075,4075,0
|
|
20240508,113200,49904150,4075,4090,4090,4075,1140
|
|
20240508,113100,45244690,4090,4090,4090,4090,1000
|
|
20240508,113000,41154690,4090,4090,4090,4090,0
|
|
20240508,112900,41154690,4090,4090,4090,4090,0
|
|
20240508,112800,41154690,4090,4090,4090,4090,15
|
|
20240508,112700,41093340,4090,4090,4090,4090,0
|
|
20240508,112600,41093340,4090,4090,4090,4090,0
|
|
20240508,112500,41093340,4090,4090,4090,4090,0
|
|
20240508,112400,41093340,4090,4090,4090,4090,0
|
|
20240508,112300,41093340,4090,4090,4090,4090,0
|
|
20240508,112200,41093340,4090,4090,4090,4090,400
|
|
20240508,112100,39457340,4095,4095,4095,4095,0
|
|
20240508,112000,39457340,4095,4095,4095,4095,0
|
|
20240508,111900,39457340,4095,4095,4095,4095,0
|
|
20240508,111800,39457340,4095,4095,4095,4095,0
|
|
20240508,111700,39457340,4095,4095,4095,4095,0
|
|
20240508,111600,39457340,4095,4095,4095,4095,0
|
|
20240508,111500,39457340,4095,4095,4095,4095,0
|
|
20240508,111400,39457340,4095,4095,4095,4095,0
|
|
20240508,111300,39457340,4095,4095,4095,4095,0
|
|
20240508,111200,39457340,4095,4095,4095,4095,0
|
|
20240508,111100,39457340,4095,4095,4095,4095,0
|
|
20240508,111000,39457340,4095,4085,4095,4085,19
|
|
20240508,110900,39379575,4085,4080,4085,4080,163
|
|
20240508,110800,38714530,4085,4085,4085,4085,28
|
|
20240508,110700,38600150,4095,4095,4095,4095,0
|
|
20240508,110600,38600150,4095,4095,4095,4095,0
|
|
20240508,110500,38600150,4095,4095,4095,4095,0
|
|
20240508,110400,38600150,4095,4095,4095,4095,0
|
|
20240508,110300,38600150,4095,4095,4095,4095,0
|
|
20240508,110200,38600150,4095,4095,4095,4095,0
|
|
20240508,110100,38600150,4095,4095,4095,4095,50
|
|
20240508,110000,38395400,4095,4095,4095,4095,0
|
|
20240508,105900,38395400,4095,4095,4095,4095,0
|
|
20240508,105800,38395400,4095,4095,4095,4095,2
|
|
20240508,105700,38387210,4095,4095,4095,4095,0
|
|
20240508,105600,38387210,4095,4095,4095,4095,1
|
|
20240508,105500,38383115,4085,4085,4085,4085,0
|
|
20240508,105400,38383115,4085,4085,4090,4085,4
|
|
20240508,105300,38366770,4085,4085,4085,4085,0
|
|
20240508,105200,38366770,4085,4085,4085,4085,1
|
|
20240508,105100,38362685,4090,4080,4090,4080,600
|
|
20240508,105000,35912390,4080,4080,4080,4080,2
|
|
20240508,104900,35904230,4080,4080,4080,4080,15
|
|
20240508,104800,35843030,4080,4080,4080,4080,0
|
|
20240508,104700,35843030,4080,4080,4080,4080,0
|
|
20240508,104600,35843030,4080,4080,4080,4080,0
|
|
20240508,104500,35843030,4080,4080,4080,4080,0
|
|
20240508,104400,35843030,4080,4080,4080,4080,1
|
|
20240508,104300,35838950,4075,4075,4075,4075,6
|
|
20240508,104200,35814500,4080,4080,4080,4080,0
|
|
20240508,104100,35814500,4080,4080,4080,4080,0
|
|
20240508,104000,35814500,4080,4090,4090,4080,20
|
|
20240508,103900,35732750,4080,4080,4080,4075,347
|
|
20240508,103800,34316995,4080,4080,4080,4080,6
|
|
20240508,103700,34292515,4080,4080,4080,4080,5
|
|
20240508,103600,34272115,4085,4085,4085,4085,16
|
|
20240508,103500,34206755,4080,4080,4080,4080,0
|
|
20240508,103400,34206755,4080,4080,4080,4080,0
|
|
20240508,103300,34206755,4080,4080,4080,4080,0
|
|
20240508,103200,34206755,4080,4080,4080,4080,1
|
|
20240508,103100,34202675,4085,4080,4085,4080,16
|
|
20240508,103000,34137320,4075,4075,4075,4075,7
|
|
20240508,102900,34108795,4075,4075,4075,4075,7
|
|
20240508,102800,34080270,4075,4075,4075,4075,1
|
|
20240508,102700,34076195,4065,4065,4065,4065,0
|
|
20240508,102600,34076195,4065,4065,4065,4065,0
|
|
20240508,102500,34076195,4065,4065,4065,4065,0
|
|
20240508,102400,34076195,4065,4065,4065,4065,0
|
|
20240508,102300,34076195,4065,4065,4065,4065,0
|
|
20240508,102200,34076195,4065,4065,4065,4065,0
|
|
20240508,102100,34076195,4065,4065,4065,4065,0
|
|
20240508,102000,34076195,4065,4065,4065,4065,0
|
|
20240508,101900,34076195,4065,4065,4065,4065,0
|
|
20240508,101800,34076195,4065,4065,4065,4065,0
|
|
20240508,101700,34076195,4065,4080,4085,4065,848
|
|
20240508,101600,30617825,4105,4105,4105,4105,0
|
|
20240508,101500,30617825,4105,4105,4105,4105,0
|
|
20240508,101400,30617825,4105,4105,4105,4105,0
|
|
20240508,101300,30617825,4105,4105,4105,4105,0
|
|
20240508,101200,30617825,4105,4105,4105,4105,0
|
|
20240508,101100,30617825,4105,4105,4105,4105,0
|
|
20240508,101000,30617825,4105,4105,4105,4105,0
|
|
20240508,100900,30617825,4105,4105,4105,4105,15
|
|
20240508,100800,30556250,4090,4090,4090,4090,2
|
|
20240508,100700,30548070,4090,4090,4090,4090,0
|
|
20240508,100600,30548070,4090,4090,4090,4090,1
|
|
20240508,100500,30543980,4110,4110,4110,4110,0
|
|
20240508,100400,30543980,4110,4110,4110,4110,0
|
|
20240508,100300,30543980,4110,4110,4110,4110,0
|
|
20240508,100200,30543980,4110,4110,4110,4110,0
|
|
20240508,100100,30543980,4110,4110,4110,4110,0
|
|
20240508,100000,30543980,4110,4110,4110,4110,0
|
|
20240508,095900,30543980,4110,4110,4110,4110,0
|
|
20240508,095800,30543980,4110,4110,4110,4110,0
|
|
20240508,095700,30543980,4110,4090,4110,4090,5
|
|
20240508,095600,30523450,4090,4090,4090,4090,1
|
|
20240508,095500,30519360,4110,4080,4110,4080,3
|
|
20240508,095400,30507080,4080,4080,4080,4080,1
|
|
20240508,095300,30503000,4080,4075,4110,4075,2002
|
|
20240508,095200,22292860,4075,4065,4075,4065,224
|
|
20240508,095100,21382255,4070,4090,4090,4070,1875
|
|
20240508,095000,13732585,4100,4100,4100,4100,1000
|
|
20240508,094900,9632585,4100,4100,4100,4100,0
|
|
20240508,094800,9632585,4100,4100,4100,4100,0
|
|
20240508,094700,9632585,4100,4100,4100,4100,0
|
|
20240508,094600,9632585,4100,4100,4100,4100,0
|
|
20240508,094500,9632585,4100,4100,4100,4100,2
|
|
20240508,094400,9624385,4100,4100,4100,4100,0
|
|
20240508,094300,9624385,4100,4100,4100,4100,0
|
|
20240508,094200,9624385,4100,4100,4100,4100,0
|
|
20240508,094100,9624385,4100,4100,4100,4100,0
|
|
20240508,094000,9624385,4100,4100,4100,4100,202
|
|
20240508,093900,8796185,4100,4100,4100,4100,0
|
|
20240508,093800,8796185,4100,4100,4100,4100,0
|
|
20240508,093700,8796185,4100,4100,4105,4100,1451
|
|
20240508,093600,2847080,4090,4090,4090,4090,0
|
|
20240508,093500,2847080,4090,4090,4090,4090,2
|
|
20240508,093400,2838900,4090,4090,4090,4090,0
|
|
20240508,093300,2838900,4090,4090,4090,4090,1
|
|
20240508,093200,2834810,4100,4100,4100,4100,0
|
|
20240508,093100,2834810,4100,4100,4100,4100,0
|
|
20240508,093000,2834810,4100,4100,4100,4100,7
|
|
20240508,092900,2806110,4100,4100,4100,4100,0
|
|
20240508,092800,2806110,4100,4100,4100,4100,0
|
|
20240508,092700,2806110,4100,4100,4100,4100,0
|
|
20240508,092600,2806110,4100,4100,4100,4100,17
|
|
20240508,092500,2736410,4100,4100,4100,4100,0
|
|
20240508,092400,2736410,4100,4100,4100,4100,0
|
|
20240508,092300,2736410,4100,4100,4100,4100,0
|
|
20240508,092200,2736410,4100,4100,4100,4100,3
|
|
20240508,092100,2724110,4100,4100,4100,4100,0
|
|
20240508,092000,2724110,4100,4090,4100,4090,53
|
|
20240508,091900,2506930,4100,4100,4100,4100,1
|
|
20240508,091800,2502830,4105,4100,4105,4100,2
|
|
20240508,091700,2494625,4100,4090,4105,4090,4
|
|
20240508,091600,2478240,4105,4105,4105,4105,0
|
|
20240508,091500,2478240,4105,4105,4105,4105,0
|
|
20240508,091400,2478240,4105,4105,4105,4105,0
|
|
20240508,091300,2478240,4105,4105,4105,4105,0
|
|
20240508,091200,2478240,4105,4105,4105,4105,0
|
|
20240508,091100,2478240,4105,4095,4105,4095,2
|
|
20240508,091000,2470040,4065,4065,4065,4065,0
|
|
20240508,090900,2470040,4065,4065,4065,4065,0
|
|
20240508,090800,2470040,4065,4065,4065,4065,0
|
|
20240508,090700,2470040,4065,4065,4065,4065,105
|
|
20240508,090600,2043215,4050,4050,4050,4050,0
|
|
20240508,090500,2043215,4050,4050,4050,4050,0
|
|
20240508,090400,2043215,4050,4050,4050,4050,0
|
|
20240508,090300,2043215,4050,4050,4050,4050,0
|
|
20240508,090200,2043215,4050,4050,4050,4050,0
|
|
20240508,090100,2043215,4050,4100,4100,4050,500
|
|
20240508,090000,4110,4110,4110,4110,4110,1
|