579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,183600,101763870,3695,3695,3695,3695,72
|
|
20240509,183500,101763870,3695,3695,3695,3695,0
|
|
20240509,183400,101763870,3695,3695,3695,3695,0
|
|
20240509,183300,101763870,3695,3695,3695,3695,0
|
|
20240509,183200,101763870,3695,3695,3695,3695,0
|
|
20240509,183100,101763870,3695,3695,3695,3695,0
|
|
20240509,183000,101763870,3695,3695,3695,3695,0
|
|
20240509,182900,101763870,3695,3695,3695,3695,0
|
|
20240509,182800,101763870,3695,3695,3695,3695,0
|
|
20240509,182700,101763870,3695,3695,3695,3695,0
|
|
20240509,182600,101763870,3695,3695,3695,3695,0
|
|
20240509,182500,101763870,3695,3695,3695,3695,0
|
|
20240509,182400,101763870,3695,3695,3695,3695,0
|
|
20240509,182300,101763870,3695,3695,3695,3695,0
|
|
20240509,182200,101763870,3695,3695,3695,3695,0
|
|
20240509,182100,101763870,3695,3695,3695,3695,0
|
|
20240509,182000,101763870,3695,3695,3695,3695,0
|
|
20240509,181900,101763870,3695,3695,3695,3695,0
|
|
20240509,181800,101763870,3695,3695,3695,3695,0
|
|
20240509,181700,101763870,3695,3695,3695,3695,0
|
|
20240509,181600,101763870,3695,3695,3695,3695,0
|
|
20240509,181500,101763870,3695,3695,3695,3695,0
|
|
20240509,181400,101763870,3695,3695,3695,3695,0
|
|
20240509,181300,101763870,3695,3695,3695,3695,0
|
|
20240509,181200,101763870,3695,3695,3695,3695,0
|
|
20240509,181100,101763870,3695,3695,3695,3695,0
|
|
20240509,181000,101763870,3695,3695,3695,3695,0
|
|
20240509,180900,101763870,3695,3695,3695,3695,0
|
|
20240509,180800,101763870,3695,3695,3695,3695,0
|
|
20240509,180700,101763870,3695,3695,3695,3695,0
|
|
20240509,180600,101763870,3695,3695,3695,3695,72
|
|
20240509,180500,101763870,3695,3695,3695,3695,0
|
|
20240509,180400,101763870,3695,3695,3695,3695,0
|
|
20240509,180300,101763870,3695,3695,3695,3695,0
|
|
20240509,180200,101763870,3695,3695,3695,3695,0
|
|
20240509,180100,101763870,3695,3695,3695,3695,0
|
|
20240509,180000,101763870,3695,3695,3695,3695,0
|
|
20240509,175900,101763870,3695,3695,3695,3695,0
|
|
20240509,175800,101763870,3695,3695,3695,3695,0
|
|
20240509,175700,101763870,3695,3695,3695,3695,0
|
|
20240509,175600,101763870,3695,3695,3695,3695,0
|
|
20240509,175500,101763870,3695,3695,3695,3695,0
|
|
20240509,175400,101763870,3695,3695,3695,3695,0
|
|
20240509,175300,101763870,3695,3695,3695,3695,0
|
|
20240509,175200,101763870,3695,3695,3695,3695,0
|
|
20240509,175100,101763870,3695,3695,3695,3695,0
|
|
20240509,175000,101763870,3695,3695,3695,3695,0
|
|
20240509,174900,101763870,3695,3695,3695,3695,0
|
|
20240509,174800,101763870,3695,3695,3695,3695,0
|
|
20240509,174700,101763870,3695,3695,3695,3695,0
|
|
20240509,174600,101763870,3695,3695,3695,3695,0
|
|
20240509,174500,101763870,3695,3695,3695,3695,0
|
|
20240509,174400,101763870,3695,3695,3695,3695,0
|
|
20240509,174300,101763870,3695,3695,3695,3695,0
|
|
20240509,174200,101763870,3695,3695,3695,3695,0
|
|
20240509,174100,101763870,3695,3695,3695,3695,0
|
|
20240509,174000,101763870,3695,3695,3695,3695,0
|
|
20240509,173900,101763870,3695,3695,3695,3695,0
|
|
20240509,173800,101763870,3695,3695,3695,3695,0
|
|
20240509,173700,101763870,3695,3695,3695,3695,0
|
|
20240509,173600,101763870,3695,3695,3695,3695,72
|
|
20240509,173500,101763870,3695,3695,3695,3695,0
|
|
20240509,173400,101763870,3695,3695,3695,3695,0
|
|
20240509,173300,101763870,3695,3695,3695,3695,0
|
|
20240509,173200,101763870,3695,3695,3695,3695,0
|
|
20240509,173100,101763870,3695,3695,3695,3695,0
|
|
20240509,173000,101763870,3695,3695,3695,3695,0
|
|
20240509,172900,101763870,3695,3695,3695,3695,0
|
|
20240509,172800,101763870,3695,3695,3695,3695,0
|
|
20240509,172700,101763870,3695,3695,3695,3695,0
|
|
20240509,172600,101763870,3695,3695,3695,3695,0
|
|
20240509,172500,101763870,3695,3695,3695,3695,0
|
|
20240509,172400,101763870,3695,3695,3695,3695,0
|
|
20240509,172300,101763870,3695,3695,3695,3695,0
|
|
20240509,172200,101763870,3695,3695,3695,3695,0
|
|
20240509,172100,101763870,3695,3695,3695,3695,0
|
|
20240509,172000,101763870,3695,3695,3695,3695,0
|
|
20240509,171900,101763870,3695,3695,3695,3695,0
|
|
20240509,171800,101763870,3695,3695,3695,3695,0
|
|
20240509,171700,101763870,3695,3695,3695,3695,0
|
|
20240509,171600,101763870,3695,3695,3695,3695,0
|
|
20240509,171500,101763870,3695,3695,3695,3695,0
|
|
20240509,171400,101763870,3695,3695,3695,3695,0
|
|
20240509,171300,101763870,3695,3695,3695,3695,0
|
|
20240509,171200,101763870,3695,3695,3695,3695,0
|
|
20240509,171100,101763870,3695,3695,3695,3695,0
|
|
20240509,171000,101763870,3695,3695,3695,3695,0
|
|
20240509,170900,101763870,3695,3695,3695,3695,0
|
|
20240509,170800,101763870,3695,3695,3695,3695,0
|
|
20240509,170700,101763870,3695,3695,3695,3695,0
|
|
20240509,170600,101763870,3695,3695,3695,3695,72
|
|
20240509,170500,101763870,3695,3695,3695,3695,0
|
|
20240509,170400,101763870,3695,3695,3695,3695,0
|
|
20240509,170300,101763870,3695,3695,3695,3695,0
|
|
20240509,170200,101763870,3695,3695,3695,3695,0
|
|
20240509,170100,101763870,3695,3695,3695,3695,0
|
|
20240509,170000,101763870,3695,3695,3695,3695,0
|
|
20240509,165900,101763870,3695,3695,3695,3695,0
|
|
20240509,165800,101763870,3695,3695,3695,3695,0
|
|
20240509,165700,101763870,3695,3695,3695,3695,0
|
|
20240509,165600,101763870,3695,3695,3695,3695,0
|
|
20240509,165500,101763870,3695,3695,3695,3695,0
|
|
20240509,165400,101763870,3695,3695,3695,3695,0
|
|
20240509,165300,101763870,3695,3695,3695,3695,0
|
|
20240509,165200,101763870,3695,3695,3695,3695,0
|
|
20240509,165100,101763870,3695,3695,3695,3695,0
|
|
20240509,165000,101763870,3695,3695,3695,3695,0
|
|
20240509,164900,101763870,3695,3695,3695,3695,0
|
|
20240509,164800,101763870,3695,3695,3695,3695,0
|
|
20240509,164700,101763870,3695,3695,3695,3695,0
|
|
20240509,164600,101763870,3695,3695,3695,3695,0
|
|
20240509,164500,101763870,3695,3695,3695,3695,0
|
|
20240509,164400,101763870,3695,3695,3695,3695,0
|
|
20240509,164300,101763870,3695,3695,3695,3695,0
|
|
20240509,164200,101763870,3695,3695,3695,3695,0
|
|
20240509,164100,101763870,3695,3695,3695,3695,0
|
|
20240509,164000,101763870,3695,3695,3695,3695,0
|
|
20240509,163900,101763870,3695,3695,3695,3695,0
|
|
20240509,163800,101763870,3695,3695,3695,3695,0
|
|
20240509,163700,101763870,3695,3695,3695,3695,0
|
|
20240509,163600,101763870,3695,3695,3695,3695,72
|
|
20240509,163500,101763870,3695,3695,3695,3695,0
|
|
20240509,163400,101763870,3695,3695,3695,3695,0
|
|
20240509,163300,101763870,3695,3695,3695,3695,0
|
|
20240509,163200,101763870,3695,3695,3695,3695,0
|
|
20240509,163100,101763870,3695,3695,3695,3695,0
|
|
20240509,163000,101763870,3695,3695,3695,3695,0
|
|
20240509,162900,101763870,3695,3695,3695,3695,0
|
|
20240509,162800,101763870,3695,3695,3695,3695,0
|
|
20240509,162700,101763870,3695,3695,3695,3695,0
|
|
20240509,162600,101763870,3695,3695,3695,3695,0
|
|
20240509,162500,101763870,3695,3695,3695,3695,0
|
|
20240509,162400,101763870,3695,3695,3695,3695,0
|
|
20240509,162300,101763870,3695,3695,3695,3695,0
|
|
20240509,162200,101763870,3695,3695,3695,3695,0
|
|
20240509,162100,101763870,3695,3695,3695,3695,0
|
|
20240509,162000,101763870,3695,3695,3695,3695,0
|
|
20240509,161900,101763870,3695,3695,3695,3695,0
|
|
20240509,161800,101763870,3695,3695,3695,3695,0
|
|
20240509,161700,101763870,3695,3695,3695,3695,0
|
|
20240509,161600,101763870,3695,3695,3695,3695,0
|
|
20240509,161500,101763870,3695,3695,3695,3695,0
|
|
20240509,161400,101763870,3695,3695,3695,3695,0
|
|
20240509,161300,101763870,3695,3695,3695,3695,0
|
|
20240509,161200,101763870,3695,3695,3695,3695,0
|
|
20240509,161100,101763870,3695,3695,3695,3695,0
|
|
20240509,161000,101763870,3695,3695,3695,3695,0
|
|
20240509,160900,101763870,3695,3695,3695,3695,0
|
|
20240509,160800,101763870,3695,3695,3695,3695,0
|
|
20240509,160700,101763870,3695,3695,3695,3695,0
|
|
20240509,160600,101763870,3695,3695,3695,3695,72
|
|
20240509,160500,101763870,3695,3695,3695,3695,0
|
|
20240509,160400,101763870,3695,3695,3695,3695,0
|
|
20240509,160300,101763870,3695,3695,3695,3695,0
|
|
20240509,160200,101763870,3695,3695,3695,3695,0
|
|
20240509,160100,101763870,3695,3695,3695,3695,0
|
|
20240509,160000,101763870,3695,3695,3695,3695,0
|
|
20240509,155900,101763870,3695,3695,3695,3695,0
|
|
20240509,155800,101763870,3695,3695,3695,3695,0
|
|
20240509,155700,101763870,3695,3695,3695,3695,0
|
|
20240509,155600,101763870,3695,3695,3695,3695,0
|
|
20240509,155500,101763870,3695,3695,3695,3695,0
|
|
20240509,155400,101763870,3695,3695,3695,3695,0
|
|
20240509,155300,101763870,3695,3695,3695,3695,0
|
|
20240509,155200,101763870,3695,3695,3695,3695,0
|
|
20240509,155100,101763870,3695,3695,3695,3695,0
|
|
20240509,155000,101763870,3695,3695,3695,3695,0
|
|
20240509,154900,101763870,3695,3695,3695,3695,0
|
|
20240509,154800,101763870,3695,3695,3695,3695,0
|
|
20240509,154700,101763870,3695,3695,3695,3695,0
|
|
20240509,154600,101763870,3695,3695,3695,3695,0
|
|
20240509,154500,101763870,3695,3695,3695,3695,0
|
|
20240509,154400,101763870,3695,3695,3695,3695,0
|
|
20240509,154300,101763870,3695,3695,3695,3695,0
|
|
20240509,154200,101763870,3695,3695,3695,3695,0
|
|
20240509,154100,101763870,3695,3695,3695,3695,0
|
|
20240509,154000,101763870,3695,3695,3695,3695,0
|
|
20240509,153900,101763870,3695,3695,3695,3695,0
|
|
20240509,153800,101763870,3695,3695,3695,3695,0
|
|
20240509,153700,101763870,3695,3695,3695,3695,0
|
|
20240509,153600,101763870,3695,3695,3695,3695,72
|
|
20240509,153500,101763870,3695,3695,3695,3695,0
|
|
20240509,153400,101763870,3695,3695,3695,3695,0
|
|
20240509,153300,101763870,3695,3695,3695,3695,0
|
|
20240509,153200,101763870,3695,3695,3695,3695,0
|
|
20240509,153100,101763870,3695,3695,3695,3695,0
|
|
20240509,153000,101763870,3695,3695,3695,3695,72
|
|
20240509,152900,101497830,3695,3695,3695,3695,0
|
|
20240509,152800,101497830,3695,3695,3695,3695,0
|
|
20240509,152700,101497830,3695,3695,3695,3695,0
|
|
20240509,152600,101497830,3695,3695,3695,3695,0
|
|
20240509,152500,101497830,3695,3695,3695,3695,0
|
|
20240509,152400,101497830,3695,3695,3695,3695,0
|
|
20240509,152300,101497830,3695,3695,3695,3695,0
|
|
20240509,152200,101497830,3695,3695,3695,3695,0
|
|
20240509,152100,101497830,3695,3695,3695,3695,0
|
|
20240509,152000,101497830,3695,3695,3695,3695,0
|
|
20240509,151900,101497830,3695,3695,3695,3695,0
|
|
20240509,151800,101497830,3695,3695,3695,3695,0
|
|
20240509,151700,101497830,3695,3695,3695,3695,0
|
|
20240509,151600,101497830,3695,3695,3695,3695,0
|
|
20240509,151500,101497830,3695,3695,3695,3695,0
|
|
20240509,151400,101497830,3695,3695,3695,3695,0
|
|
20240509,151300,101497830,3695,3695,3695,3695,0
|
|
20240509,151200,101497830,3695,3695,3695,3695,0
|
|
20240509,151100,101497830,3695,3695,3695,3695,0
|
|
20240509,151000,101497830,3695,3695,3695,3695,0
|
|
20240509,150900,101497830,3695,3695,3695,3695,0
|
|
20240509,150800,101497830,3695,3695,3695,3695,0
|
|
20240509,150700,101497830,3695,3695,3695,3695,0
|
|
20240509,150600,101497830,3695,3695,3695,3695,0
|
|
20240509,150500,101497830,3695,3695,3695,3695,0
|
|
20240509,150400,101497830,3695,3695,3695,3695,0
|
|
20240509,150300,101497830,3695,3695,3695,3695,0
|
|
20240509,150200,101497830,3695,3695,3695,3695,0
|
|
20240509,150100,101497830,3695,3695,3695,3695,0
|
|
20240509,150000,101497830,3695,3695,3695,3695,0
|
|
20240509,145900,101497830,3695,3695,3695,3695,0
|
|
20240509,145800,101497830,3695,3695,3695,3695,0
|
|
20240509,145700,101497830,3695,3695,3695,3695,0
|
|
20240509,145600,101497830,3695,3695,3695,3695,0
|
|
20240509,145500,101497830,3695,3695,3695,3695,0
|
|
20240509,145400,101497830,3695,3695,3695,3695,0
|
|
20240509,145300,101497830,3695,3695,3695,3695,0
|
|
20240509,145200,101497830,3695,3695,3695,3695,0
|
|
20240509,145100,101497830,3695,3695,3695,3695,12
|
|
20240509,145000,101453490,3695,3695,3695,3695,66
|
|
20240509,144900,101209620,3695,3685,3695,3685,203
|
|
20240509,144800,100459545,3695,3695,3695,3695,0
|
|
20240509,144700,100459545,3695,3695,3695,3695,0
|
|
20240509,144600,100459545,3695,3695,3695,3695,0
|
|
20240509,144500,100459545,3695,3695,3695,3695,0
|
|
20240509,144400,100459545,3695,3695,3695,3695,0
|
|
20240509,144300,100459545,3695,3695,3695,3695,0
|
|
20240509,144200,100459545,3695,3695,3695,3695,0
|
|
20240509,144100,100459545,3695,3695,3695,3695,0
|
|
20240509,144000,100459545,3695,3695,3695,3695,0
|
|
20240509,143900,100459545,3695,3695,3695,3695,0
|
|
20240509,143800,100459545,3695,3695,3695,3695,0
|
|
20240509,143700,100459545,3695,3695,3695,3695,0
|
|
20240509,143600,100459545,3695,3695,3695,3695,0
|
|
20240509,143500,100459545,3695,3695,3695,3695,1
|
|
20240509,143400,100455850,3685,3685,3685,3685,1
|
|
20240509,143300,100452165,3695,3695,3695,3695,0
|
|
20240509,143200,100452165,3695,3695,3695,3695,0
|
|
20240509,143100,100452165,3695,3695,3695,3695,0
|
|
20240509,143000,100452165,3695,3695,3695,3695,0
|
|
20240509,142900,100452165,3695,3695,3695,3695,0
|
|
20240509,142800,100452165,3695,3695,3695,3695,0
|
|
20240509,142700,100452165,3695,3695,3695,3695,0
|
|
20240509,142600,100452165,3695,3695,3695,3695,0
|
|
20240509,142500,100452165,3695,3695,3695,3695,0
|
|
20240509,142400,100452165,3695,3695,3695,3695,0
|
|
20240509,142300,100452165,3695,3685,3695,3685,2
|
|
20240509,142200,100444785,3695,3695,3695,3695,0
|
|
20240509,142100,100444785,3695,3695,3695,3695,0
|
|
20240509,142000,100444785,3695,3695,3695,3695,0
|
|
20240509,141900,100444785,3695,3695,3695,3695,0
|
|
20240509,141800,100444785,3695,3695,3695,3695,0
|
|
20240509,141700,100444785,3695,3695,3695,3695,0
|
|
20240509,141600,100444785,3695,3695,3695,3695,0
|
|
20240509,141500,100444785,3695,3695,3695,3695,0
|
|
20240509,141400,100444785,3695,3695,3695,3695,0
|
|
20240509,141300,100444785,3695,3680,3695,3680,55
|
|
20240509,141200,100241575,3695,3695,3695,3695,0
|
|
20240509,141100,100241575,3695,3695,3695,3695,0
|
|
20240509,141000,100241575,3695,3695,3695,3695,0
|
|
20240509,140900,100241575,3695,3695,3695,3695,0
|
|
20240509,140800,100241575,3695,3695,3695,3695,0
|
|
20240509,140700,100241575,3695,3695,3695,3695,0
|
|
20240509,140600,100241575,3695,3680,3695,3680,2
|
|
20240509,140500,100234200,3695,3695,3695,3695,0
|
|
20240509,140400,100234200,3695,3695,3695,3695,0
|
|
20240509,140300,100234200,3695,3695,3695,3695,0
|
|
20240509,140200,100234200,3695,3695,3695,3695,0
|
|
20240509,140100,100234200,3695,3695,3695,3695,0
|
|
20240509,140000,100234200,3695,3695,3695,3695,0
|
|
20240509,135900,100234200,3695,3695,3695,3695,0
|
|
20240509,135800,100234200,3695,3695,3695,3695,0
|
|
20240509,135700,100234200,3695,3695,3695,3695,0
|
|
20240509,135600,100234200,3695,3695,3695,3695,0
|
|
20240509,135500,100234200,3695,3695,3695,3695,0
|
|
20240509,135400,100234200,3695,3695,3695,3695,0
|
|
20240509,135300,100234200,3695,3695,3695,3695,1
|
|
20240509,135200,100230505,3680,3680,3680,3680,1
|
|
20240509,135100,100226825,3700,3700,3700,3700,0
|
|
20240509,135000,100226825,3700,3700,3700,3700,0
|
|
20240509,134900,100226825,3700,3700,3700,3700,0
|
|
20240509,134800,100226825,3700,3700,3700,3700,0
|
|
20240509,134700,100226825,3700,3700,3700,3700,0
|
|
20240509,134600,100226825,3700,3700,3700,3700,0
|
|
20240509,134500,100226825,3700,3700,3700,3700,0
|
|
20240509,134400,100226825,3700,3700,3700,3700,0
|
|
20240509,134300,100226825,3700,3700,3700,3700,0
|
|
20240509,134200,100226825,3700,3700,3700,3700,1
|
|
20240509,134100,100223125,3700,3680,3700,3680,476
|
|
20240509,134000,98461965,3705,3705,3705,3705,0
|
|
20240509,133900,98461965,3705,3705,3705,3705,0
|
|
20240509,133800,98461965,3705,3705,3705,3705,0
|
|
20240509,133700,98461965,3705,3705,3705,3705,0
|
|
20240509,133600,98461965,3705,3705,3705,3705,0
|
|
20240509,133500,98461965,3705,3705,3705,3705,0
|
|
20240509,133400,98461965,3705,3705,3705,3705,0
|
|
20240509,133300,98461965,3705,3705,3705,3705,0
|
|
20240509,133200,98461965,3705,3705,3705,3705,0
|
|
20240509,133100,98461965,3705,3670,3705,3670,140
|
|
20240509,133000,97946855,3665,3665,3665,3665,0
|
|
20240509,132900,97946855,3665,3665,3665,3665,0
|
|
20240509,132800,97946855,3665,3665,3665,3665,0
|
|
20240509,132700,97946855,3665,3665,3665,3665,0
|
|
20240509,132600,97946855,3665,3665,3665,3665,0
|
|
20240509,132500,97946855,3665,3665,3665,3665,0
|
|
20240509,132400,97946855,3665,3665,3665,3665,0
|
|
20240509,132300,97946855,3665,3665,3665,3665,892
|
|
20240509,132200,94677675,3665,3665,3665,3665,0
|
|
20240509,132100,94677675,3665,3665,3665,3665,0
|
|
20240509,132000,94677675,3665,3665,3665,3665,0
|
|
20240509,131900,94677675,3665,3665,3665,3665,0
|
|
20240509,131800,94677675,3665,3665,3665,3665,0
|
|
20240509,131700,94677675,3665,3665,3665,3665,0
|
|
20240509,131600,94677675,3665,3665,3665,3665,0
|
|
20240509,131500,94677675,3665,3660,3665,3660,32
|
|
20240509,131400,94560545,3660,3660,3660,3660,0
|
|
20240509,131300,94560545,3660,3660,3660,3660,0
|
|
20240509,131200,94560545,3660,3660,3660,3660,0
|
|
20240509,131100,94560545,3660,3660,3660,3660,0
|
|
20240509,131000,94560545,3660,3660,3660,3660,0
|
|
20240509,130900,94560545,3660,3660,3660,3660,0
|
|
20240509,130800,94560545,3660,3660,3660,3660,0
|
|
20240509,130700,94560545,3660,3660,3660,3660,0
|
|
20240509,130600,94560545,3660,3660,3660,3660,0
|
|
20240509,130500,94560545,3660,3660,3660,3660,0
|
|
20240509,130400,94560545,3660,3660,3660,3660,0
|
|
20240509,130300,94560545,3660,3660,3660,3660,0
|
|
20240509,130200,94560545,3660,3660,3660,3660,0
|
|
20240509,130100,94560545,3660,3660,3660,3660,0
|
|
20240509,130000,94560545,3660,3660,3660,3660,0
|
|
20240509,125900,94560545,3660,3660,3660,3660,0
|
|
20240509,125800,94560545,3660,3660,3660,3660,0
|
|
20240509,125700,94560545,3660,3660,3660,3660,0
|
|
20240509,125600,94560545,3660,3660,3660,3660,29
|
|
20240509,125500,94454405,3660,3660,3660,3660,100
|
|
20240509,125400,94088405,3660,3660,3660,3660,700
|
|
20240509,125300,91526405,3660,3660,3660,3660,0
|
|
20240509,125200,91526405,3660,3660,3660,3660,0
|
|
20240509,125100,91526405,3660,3660,3660,3660,0
|
|
20240509,125000,91526405,3660,3660,3660,3660,200
|
|
20240509,124900,90794405,3660,3660,3660,3660,0
|
|
20240509,124800,90794405,3660,3660,3660,3660,734
|
|
20240509,124700,88107965,3660,3660,3660,3660,0
|
|
20240509,124600,88107965,3660,3660,3660,3660,120
|
|
20240509,124500,87668765,3660,3660,3660,3660,0
|
|
20240509,124400,87668765,3660,3660,3660,3660,0
|
|
20240509,124300,87668765,3660,3660,3660,3660,2
|
|
20240509,124200,87661445,3660,3665,3665,3660,786
|
|
20240509,124100,84783855,3665,3665,3665,3665,0
|
|
20240509,124000,84783855,3665,3665,3665,3665,0
|
|
20240509,123900,84783855,3665,3665,3665,3665,0
|
|
20240509,123800,84783855,3665,3665,3665,3665,0
|
|
20240509,123700,84783855,3665,3665,3665,3665,0
|
|
20240509,123600,84783855,3665,3665,3665,3665,0
|
|
20240509,123500,84783855,3665,3665,3665,3665,0
|
|
20240509,123400,84783855,3665,3665,3665,3665,0
|
|
20240509,123300,84783855,3665,3665,3665,3665,0
|
|
20240509,123200,84783855,3665,3665,3665,3665,0
|
|
20240509,123100,84783855,3665,3665,3665,3665,0
|
|
20240509,123000,84783855,3665,3665,3665,3665,0
|
|
20240509,122900,84783855,3665,3665,3665,3665,0
|
|
20240509,122800,84783855,3665,3665,3665,3665,0
|
|
20240509,122700,84783855,3665,3665,3665,3665,0
|
|
20240509,122600,84783855,3665,3665,3665,3665,0
|
|
20240509,122500,84783855,3665,3665,3665,3665,0
|
|
20240509,122400,84783855,3665,3670,3670,3665,256
|
|
20240509,122300,83845545,3675,3675,3675,3675,5084
|
|
20240509,122200,65161845,3675,3675,3675,3675,0
|
|
20240509,122100,65161845,3675,3675,3675,3675,200
|
|
20240509,122000,64426845,3675,3675,3675,3675,0
|
|
20240509,121900,64426845,3675,3675,3675,3675,0
|
|
20240509,121800,64426845,3675,3675,3675,3675,0
|
|
20240509,121700,64426845,3675,3675,3675,3675,0
|
|
20240509,121600,64426845,3675,3675,3675,3675,0
|
|
20240509,121500,64426845,3675,3675,3675,3675,0
|
|
20240509,121400,64426845,3675,3675,3675,3675,0
|
|
20240509,121300,64426845,3675,3675,3675,3675,0
|
|
20240509,121200,64426845,3675,3675,3675,3675,0
|
|
20240509,121100,64426845,3675,3675,3675,3675,0
|
|
20240509,121000,64426845,3675,3675,3675,3675,1
|
|
20240509,120900,64423170,3675,3675,3675,3675,0
|
|
20240509,120800,64423170,3675,3675,3675,3675,0
|
|
20240509,120700,64423170,3675,3675,3675,3675,0
|
|
20240509,120600,64423170,3675,3675,3675,3675,1
|
|
20240509,120500,64419495,3675,3675,3675,3675,0
|
|
20240509,120400,64419495,3675,3675,3675,3675,0
|
|
20240509,120300,64419495,3675,3675,3675,3675,0
|
|
20240509,120200,64419495,3675,3675,3675,3675,0
|
|
20240509,120100,64419495,3675,3675,3675,3675,0
|
|
20240509,120000,64419495,3675,3675,3675,3675,0
|
|
20240509,115900,64419495,3675,3675,3675,3675,0
|
|
20240509,115800,64419495,3675,3675,3675,3675,0
|
|
20240509,115700,64419495,3675,3675,3675,3675,0
|
|
20240509,115600,64419495,3675,3675,3675,3675,0
|
|
20240509,115500,64419495,3675,3675,3675,3675,0
|
|
20240509,115400,64419495,3675,3675,3675,3675,0
|
|
20240509,115300,64419495,3675,3675,3675,3675,0
|
|
20240509,115200,64419495,3675,3675,3675,3675,0
|
|
20240509,115100,64419495,3675,3675,3675,3675,20
|
|
20240509,115000,64345995,3675,3675,3675,3675,0
|
|
20240509,114900,64345995,3675,3675,3675,3675,0
|
|
20240509,114800,64345995,3675,3675,3675,3675,0
|
|
20240509,114700,64345995,3675,3675,3675,3675,0
|
|
20240509,114600,64345995,3675,3675,3675,3675,0
|
|
20240509,114500,64345995,3675,3675,3675,3675,0
|
|
20240509,114400,64345995,3675,3675,3675,3675,0
|
|
20240509,114300,64345995,3675,3675,3675,3675,100
|
|
20240509,114200,63978495,3665,3665,3665,3665,0
|
|
20240509,114100,63978495,3665,3665,3665,3665,0
|
|
20240509,114000,63978495,3665,3665,3665,3665,0
|
|
20240509,113900,63978495,3665,3665,3665,3665,0
|
|
20240509,113800,63978495,3665,3665,3665,3665,0
|
|
20240509,113700,63978495,3665,3665,3665,3665,0
|
|
20240509,113600,63978495,3665,3665,3665,3665,0
|
|
20240509,113500,63978495,3665,3665,3665,3665,0
|
|
20240509,113400,63978495,3665,3665,3665,3665,20
|
|
20240509,113300,63905195,3665,3665,3665,3665,0
|
|
20240509,113200,63905195,3665,3675,3675,3665,513
|
|
20240509,113100,62024330,3670,3670,3670,3670,0
|
|
20240509,113000,62024330,3670,3670,3670,3670,0
|
|
20240509,112900,62024330,3670,3670,3670,3670,12
|
|
20240509,112800,61980290,3670,3670,3670,3670,0
|
|
20240509,112700,61980290,3670,3670,3670,3670,0
|
|
20240509,112600,61980290,3670,3670,3670,3670,0
|
|
20240509,112500,61980290,3670,3670,3670,3670,0
|
|
20240509,112400,61980290,3670,3670,3670,3670,0
|
|
20240509,112300,61980290,3670,3670,3670,3670,0
|
|
20240509,112200,61980290,3670,3670,3670,3670,0
|
|
20240509,112100,61980290,3670,3670,3670,3670,0
|
|
20240509,112000,61980290,3670,3670,3670,3670,0
|
|
20240509,111900,61980290,3670,3670,3670,3670,0
|
|
20240509,111800,61980290,3670,3670,3670,3670,16
|
|
20240509,111700,61921570,3670,3670,3670,3670,0
|
|
20240509,111600,61921570,3670,3670,3670,3670,0
|
|
20240509,111500,61921570,3670,3670,3670,3670,0
|
|
20240509,111400,61921570,3670,3670,3670,3670,1206
|
|
20240509,111300,57495550,3675,3675,3675,3675,0
|
|
20240509,111200,57495550,3675,3675,3675,3675,0
|
|
20240509,111100,57495550,3675,3675,3675,3675,550
|
|
20240509,111000,55474300,3675,3680,3680,3675,1784
|
|
20240509,110900,48915570,3680,3680,3680,3680,4
|
|
20240509,110800,48900850,3685,3695,3695,3685,1837
|
|
20240509,110700,42130585,3695,3695,3695,3695,0
|
|
20240509,110600,42130585,3695,3695,3695,3695,0
|
|
20240509,110500,42130585,3695,3695,3695,3695,0
|
|
20240509,110400,42130585,3695,3695,3695,3695,9
|
|
20240509,110300,42097330,3695,3695,3695,3695,0
|
|
20240509,110200,42097330,3695,3695,3695,3695,0
|
|
20240509,110100,42097330,3695,3695,3695,3695,0
|
|
20240509,110000,42097330,3695,3695,3695,3695,0
|
|
20240509,105900,42097330,3695,3695,3695,3695,0
|
|
20240509,105800,42097330,3695,3695,3695,3695,0
|
|
20240509,105700,42097330,3695,3695,3695,3695,0
|
|
20240509,105600,42097330,3695,3695,3695,3695,0
|
|
20240509,105500,42097330,3695,3695,3695,3695,0
|
|
20240509,105400,42097330,3695,3695,3695,3695,0
|
|
20240509,105300,42097330,3695,3695,3695,3695,1
|
|
20240509,105200,42093635,3690,3690,3690,3690,0
|
|
20240509,105100,42093635,3690,3690,3690,3690,0
|
|
20240509,105000,42093635,3690,3690,3690,3690,0
|
|
20240509,104900,42093635,3690,3690,3690,3690,0
|
|
20240509,104800,42093635,3690,3690,3690,3690,0
|
|
20240509,104700,42093635,3690,3690,3690,3690,0
|
|
20240509,104600,42093635,3690,3695,3710,3690,60
|
|
20240509,104500,41871670,3690,3700,3700,3690,150
|
|
20240509,104400,41317660,3710,3710,3710,3710,0
|
|
20240509,104300,41317660,3710,3710,3710,3710,0
|
|
20240509,104200,41317660,3710,3710,3710,3710,0
|
|
20240509,104100,41317660,3710,3710,3710,3710,0
|
|
20240509,104000,41317660,3710,3710,3710,3710,0
|
|
20240509,103900,41317660,3710,3710,3710,3710,0
|
|
20240509,103800,41317660,3710,3710,3710,3710,0
|
|
20240509,103700,41317660,3710,3710,3710,3710,0
|
|
20240509,103600,41317660,3710,3710,3710,3710,0
|
|
20240509,103500,41317660,3710,3710,3710,3710,0
|
|
20240509,103400,41317660,3710,3710,3710,3710,15
|
|
20240509,103300,41262010,3710,3710,3710,3710,0
|
|
20240509,103200,41262010,3710,3710,3710,3710,0
|
|
20240509,103100,41262010,3710,3710,3710,3710,0
|
|
20240509,103000,41262010,3710,3710,3710,3710,0
|
|
20240509,102900,41262010,3710,3710,3710,3710,0
|
|
20240509,102800,41262010,3710,3710,3710,3710,0
|
|
20240509,102700,41262010,3710,3710,3710,3710,0
|
|
20240509,102600,41262010,3710,3710,3710,3710,0
|
|
20240509,102500,41262010,3710,3710,3710,3710,0
|
|
20240509,102400,41262010,3710,3705,3710,3705,70
|
|
20240509,102300,41002335,3695,3695,3695,3695,0
|
|
20240509,102200,41002335,3695,3695,3695,3695,0
|
|
20240509,102100,41002335,3695,3695,3695,3695,1
|
|
20240509,102000,40998640,3715,3715,3715,3715,0
|
|
20240509,101900,40998640,3715,3715,3715,3715,0
|
|
20240509,101800,40998640,3715,3715,3715,3715,0
|
|
20240509,101700,40998640,3715,3715,3715,3715,0
|
|
20240509,101600,40998640,3715,3715,3715,3715,0
|
|
20240509,101500,40998640,3715,3715,3715,3715,0
|
|
20240509,101400,40998640,3715,3690,3715,3690,400
|
|
20240509,101300,39519995,3685,3685,3685,3685,1
|
|
20240509,101200,39516310,3675,3675,3675,3675,0
|
|
20240509,101100,39516310,3675,3675,3675,3675,0
|
|
20240509,101000,39516310,3675,3675,3675,3675,0
|
|
20240509,100900,39516310,3675,3675,3675,3675,0
|
|
20240509,100800,39516310,3675,3695,3695,3675,8793
|
|
20240509,100700,7180060,3700,3700,3700,3700,0
|
|
20240509,100600,7180060,3700,3700,3700,3700,0
|
|
20240509,100500,7180060,3700,3700,3700,3700,435
|
|
20240509,100400,5570560,3705,3705,3705,3705,0
|
|
20240509,100300,5570560,3705,3705,3705,3705,0
|
|
20240509,100200,5570560,3705,3705,3705,3705,2
|
|
20240509,100100,5563150,3705,3705,3705,3705,0
|
|
20240509,100000,5563150,3705,3705,3705,3705,0
|
|
20240509,095900,5563150,3705,3705,3705,3705,0
|
|
20240509,095800,5563150,3705,3705,3705,3705,0
|
|
20240509,095700,5563150,3705,3705,3705,3705,0
|
|
20240509,095600,5563150,3705,3705,3705,3705,0
|
|
20240509,095500,5563150,3705,3705,3705,3705,3
|
|
20240509,095400,5552035,3700,3700,3700,3700,199
|
|
20240509,095300,4815735,3705,3705,3705,3705,1
|
|
20240509,095200,4812030,3710,3710,3710,3710,0
|
|
20240509,095100,4812030,3710,3710,3710,3710,0
|
|
20240509,095000,4812030,3710,3710,3710,3710,0
|
|
20240509,094900,4812030,3710,3710,3710,3710,0
|
|
20240509,094800,4812030,3710,3710,3715,3710,11
|
|
20240509,094700,4771190,3705,3705,3705,3705,0
|
|
20240509,094600,4771190,3705,3705,3705,3705,0
|
|
20240509,094500,4771190,3705,3705,3705,3705,0
|
|
20240509,094400,4771190,3705,3705,3705,3705,2
|
|
20240509,094300,4763780,3715,3715,3715,3715,0
|
|
20240509,094200,4763780,3715,3715,3715,3715,0
|
|
20240509,094100,4763780,3715,3715,3715,3715,0
|
|
20240509,094000,4763780,3715,3715,3715,3715,0
|
|
20240509,093900,4763780,3715,3715,3715,3715,0
|
|
20240509,093800,4763780,3715,3715,3715,3715,0
|
|
20240509,093700,4763780,3715,3715,3715,3715,0
|
|
20240509,093600,4763780,3715,3715,3715,3715,0
|
|
20240509,093500,4763780,3715,3715,3715,3715,0
|
|
20240509,093400,4763780,3715,3715,3715,3715,0
|
|
20240509,093300,4763780,3715,3715,3715,3715,0
|
|
20240509,093200,4763780,3715,3715,3715,3715,0
|
|
20240509,093100,4763780,3715,3715,3715,3715,0
|
|
20240509,093000,4763780,3715,3715,3715,3715,0
|
|
20240509,092900,4763780,3715,3710,3715,3710,11
|
|
20240509,092800,4722920,3720,3720,3720,3720,0
|
|
20240509,092700,4722920,3720,3720,3720,3720,0
|
|
20240509,092600,4722920,3720,3720,3720,3720,1
|
|
20240509,092500,4719200,3705,3705,3705,3705,1
|
|
20240509,092400,4715495,3715,3715,3715,3715,0
|
|
20240509,092300,4715495,3715,3705,3715,3705,2
|
|
20240509,092200,4708075,3715,3705,3715,3705,2
|
|
20240509,092100,4700655,3715,3720,3720,3705,3
|
|
20240509,092000,4689515,3725,3725,3725,3725,4
|
|
20240509,091900,4674615,3705,3705,3705,3705,0
|
|
20240509,091800,4674615,3705,3720,3720,3705,2
|
|
20240509,091700,4667190,3705,3705,3705,3705,1
|
|
20240509,091600,4663485,3720,3705,3720,3705,2
|
|
20240509,091500,4656060,3720,3705,3720,3705,2
|
|
20240509,091400,4648635,3720,3705,3720,3705,2
|
|
20240509,091300,4641210,3720,3710,3720,3710,2
|
|
20240509,091200,4633780,3725,3725,3725,3725,29
|
|
20240509,091100,4525755,3700,3725,3725,3700,136
|
|
20240509,091000,4022530,3725,3725,3725,3725,1
|
|
20240509,090900,4018805,3700,3700,3700,3700,159
|
|
20240509,090800,3430505,3725,3725,3725,3700,133
|
|
20240509,090700,2938330,3700,3725,3725,3700,33
|
|
20240509,090600,2815740,3725,3725,3725,3725,1
|
|
20240509,090500,2812015,3725,3725,3725,3725,1
|
|
20240509,090400,2808290,3725,3725,3725,3725,0
|
|
20240509,090300,2808290,3725,3725,3725,3725,1
|
|
20240509,090200,2804565,3725,3725,3725,3725,1
|
|
20240509,090100,2800840,3725,3725,3725,3725,1
|
|
20240509,090000,2797115,3695,3695,3695,3695,757
|