579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,183600,130636720,3745,3745,3745,3745,114
|
|
20240514,183500,130636720,3745,3745,3745,3745,0
|
|
20240514,183400,130636720,3745,3745,3745,3745,0
|
|
20240514,183300,130636720,3745,3745,3745,3745,0
|
|
20240514,183200,130636720,3745,3745,3745,3745,0
|
|
20240514,183100,130636720,3745,3745,3745,3745,0
|
|
20240514,183000,130636720,3745,3745,3745,3745,0
|
|
20240514,182900,130636720,3745,3745,3745,3745,0
|
|
20240514,182800,130636720,3745,3745,3745,3745,0
|
|
20240514,182700,130636720,3745,3745,3745,3745,0
|
|
20240514,182600,130636720,3745,3745,3745,3745,0
|
|
20240514,182500,130636720,3745,3745,3745,3745,0
|
|
20240514,182400,130636720,3745,3745,3745,3745,0
|
|
20240514,182300,130636720,3745,3745,3745,3745,0
|
|
20240514,182200,130636720,3745,3745,3745,3745,0
|
|
20240514,182100,130636720,3745,3745,3745,3745,0
|
|
20240514,182000,130636720,3745,3745,3745,3745,0
|
|
20240514,181900,130636720,3745,3745,3745,3745,0
|
|
20240514,181800,130636720,3745,3745,3745,3745,0
|
|
20240514,181700,130636720,3745,3745,3745,3745,0
|
|
20240514,181600,130636720,3745,3745,3745,3745,0
|
|
20240514,181500,130636720,3745,3745,3745,3745,0
|
|
20240514,181400,130636720,3745,3745,3745,3745,0
|
|
20240514,181300,130636720,3745,3745,3745,3745,0
|
|
20240514,181200,130636720,3745,3745,3745,3745,0
|
|
20240514,181100,130636720,3745,3745,3745,3745,0
|
|
20240514,181000,130636720,3745,3745,3745,3745,0
|
|
20240514,180900,130636720,3745,3745,3745,3745,0
|
|
20240514,180800,130636720,3745,3745,3745,3745,0
|
|
20240514,180700,130636720,3745,3745,3745,3745,0
|
|
20240514,180600,130636720,3745,3745,3745,3745,114
|
|
20240514,180500,130636720,3745,3745,3745,3745,0
|
|
20240514,180400,130636720,3745,3745,3745,3745,0
|
|
20240514,180300,130636720,3745,3745,3745,3745,0
|
|
20240514,180200,130636720,3745,3745,3745,3745,0
|
|
20240514,180100,130636720,3745,3745,3745,3745,0
|
|
20240514,180000,130636720,3745,3745,3745,3745,0
|
|
20240514,175900,130636720,3745,3745,3745,3745,0
|
|
20240514,175800,130636720,3745,3745,3745,3745,0
|
|
20240514,175700,130636720,3745,3745,3745,3745,0
|
|
20240514,175600,130636720,3745,3745,3745,3745,0
|
|
20240514,175500,130636720,3745,3745,3745,3745,0
|
|
20240514,175400,130636720,3745,3745,3745,3745,0
|
|
20240514,175300,130636720,3745,3745,3745,3745,0
|
|
20240514,175200,130636720,3745,3745,3745,3745,0
|
|
20240514,175100,130636720,3745,3745,3745,3745,0
|
|
20240514,175000,130636720,3745,3745,3745,3745,0
|
|
20240514,174900,130636720,3745,3745,3745,3745,0
|
|
20240514,174800,130636720,3745,3745,3745,3745,0
|
|
20240514,174700,130636720,3745,3745,3745,3745,0
|
|
20240514,174600,130636720,3745,3745,3745,3745,0
|
|
20240514,174500,130636720,3745,3745,3745,3745,0
|
|
20240514,174400,130636720,3745,3745,3745,3745,0
|
|
20240514,174300,130636720,3745,3745,3745,3745,0
|
|
20240514,174200,130636720,3745,3745,3745,3745,0
|
|
20240514,174100,130636720,3745,3745,3745,3745,0
|
|
20240514,174000,130636720,3745,3745,3745,3745,0
|
|
20240514,173900,130636720,3745,3745,3745,3745,0
|
|
20240514,173800,130636720,3745,3745,3745,3745,0
|
|
20240514,173700,130636720,3745,3745,3745,3745,0
|
|
20240514,173600,130636720,3745,3745,3745,3745,114
|
|
20240514,173500,130636720,3745,3745,3745,3745,0
|
|
20240514,173400,130636720,3745,3745,3745,3745,0
|
|
20240514,173300,130636720,3745,3745,3745,3745,0
|
|
20240514,173200,130636720,3745,3745,3745,3745,0
|
|
20240514,173100,130636720,3745,3745,3745,3745,0
|
|
20240514,173000,130636720,3745,3745,3745,3745,0
|
|
20240514,172900,130636720,3745,3745,3745,3745,0
|
|
20240514,172800,130636720,3745,3745,3745,3745,0
|
|
20240514,172700,130636720,3745,3745,3745,3745,0
|
|
20240514,172600,130636720,3745,3745,3745,3745,0
|
|
20240514,172500,130636720,3745,3745,3745,3745,0
|
|
20240514,172400,130636720,3745,3745,3745,3745,0
|
|
20240514,172300,130636720,3745,3745,3745,3745,0
|
|
20240514,172200,130636720,3745,3745,3745,3745,0
|
|
20240514,172100,130636720,3745,3745,3745,3745,0
|
|
20240514,172000,130636720,3745,3745,3745,3745,0
|
|
20240514,171900,130636720,3745,3745,3745,3745,0
|
|
20240514,171800,130636720,3745,3745,3745,3745,0
|
|
20240514,171700,130636720,3745,3745,3745,3745,0
|
|
20240514,171600,130636720,3745,3745,3745,3745,0
|
|
20240514,171500,130636720,3745,3745,3745,3745,0
|
|
20240514,171400,130636720,3745,3745,3745,3745,0
|
|
20240514,171300,130636720,3745,3745,3745,3745,0
|
|
20240514,171200,130636720,3745,3745,3745,3745,0
|
|
20240514,171100,130636720,3745,3745,3745,3745,0
|
|
20240514,171000,130636720,3745,3745,3745,3745,0
|
|
20240514,170900,130636720,3745,3745,3745,3745,0
|
|
20240514,170800,130636720,3745,3745,3745,3745,0
|
|
20240514,170700,130636720,3745,3745,3745,3745,0
|
|
20240514,170600,130636720,3745,3745,3745,3745,114
|
|
20240514,170500,130636720,3745,3745,3745,3745,0
|
|
20240514,170400,130636720,3745,3745,3745,3745,0
|
|
20240514,170300,130636720,3745,3745,3745,3745,0
|
|
20240514,170200,130636720,3745,3745,3745,3745,0
|
|
20240514,170100,130636720,3745,3745,3745,3745,0
|
|
20240514,170000,130636720,3745,3745,3745,3745,0
|
|
20240514,165900,130636720,3745,3745,3745,3745,0
|
|
20240514,165800,130636720,3745,3745,3745,3745,0
|
|
20240514,165700,130636720,3745,3745,3745,3745,0
|
|
20240514,165600,130636720,3745,3745,3745,3745,0
|
|
20240514,165500,130636720,3745,3745,3745,3745,0
|
|
20240514,165400,130636720,3745,3745,3745,3745,0
|
|
20240514,165300,130636720,3745,3745,3745,3745,0
|
|
20240514,165200,130636720,3745,3745,3745,3745,0
|
|
20240514,165100,130636720,3745,3745,3745,3745,0
|
|
20240514,165000,130636720,3745,3745,3745,3745,0
|
|
20240514,164900,130636720,3745,3745,3745,3745,0
|
|
20240514,164800,130636720,3745,3745,3745,3745,0
|
|
20240514,164700,130636720,3745,3745,3745,3745,0
|
|
20240514,164600,130636720,3745,3745,3745,3745,0
|
|
20240514,164500,130636720,3745,3745,3745,3745,0
|
|
20240514,164400,130636720,3745,3745,3745,3745,0
|
|
20240514,164300,130636720,3745,3745,3745,3745,0
|
|
20240514,164200,130636720,3745,3745,3745,3745,0
|
|
20240514,164100,130636720,3745,3745,3745,3745,0
|
|
20240514,164000,130636720,3745,3745,3745,3745,0
|
|
20240514,163900,130636720,3745,3745,3745,3745,0
|
|
20240514,163800,130636720,3745,3745,3745,3745,0
|
|
20240514,163700,130636720,3745,3745,3745,3745,0
|
|
20240514,163600,130636720,3745,3745,3745,3745,114
|
|
20240514,163500,130636720,3745,3745,3745,3745,0
|
|
20240514,163400,130636720,3745,3745,3745,3745,0
|
|
20240514,163300,130636720,3745,3745,3745,3745,0
|
|
20240514,163200,130636720,3745,3745,3745,3745,0
|
|
20240514,163100,130636720,3745,3745,3745,3745,0
|
|
20240514,163000,130636720,3745,3745,3745,3745,0
|
|
20240514,162900,130636720,3745,3745,3745,3745,0
|
|
20240514,162800,130636720,3745,3745,3745,3745,0
|
|
20240514,162700,130636720,3745,3745,3745,3745,0
|
|
20240514,162600,130636720,3745,3745,3745,3745,0
|
|
20240514,162500,130636720,3745,3745,3745,3745,0
|
|
20240514,162400,130636720,3745,3745,3745,3745,0
|
|
20240514,162300,130636720,3745,3745,3745,3745,0
|
|
20240514,162200,130636720,3745,3745,3745,3745,0
|
|
20240514,162100,130636720,3745,3745,3745,3745,0
|
|
20240514,162000,130636720,3745,3745,3745,3745,0
|
|
20240514,161900,130636720,3745,3745,3745,3745,0
|
|
20240514,161800,130636720,3745,3745,3745,3745,0
|
|
20240514,161700,130636720,3745,3745,3745,3745,0
|
|
20240514,161600,130636720,3745,3745,3745,3745,0
|
|
20240514,161500,130636720,3745,3745,3745,3745,0
|
|
20240514,161400,130636720,3745,3745,3745,3745,0
|
|
20240514,161300,130636720,3745,3745,3745,3745,0
|
|
20240514,161200,130636720,3745,3745,3745,3745,0
|
|
20240514,161100,130636720,3745,3745,3745,3745,0
|
|
20240514,161000,130636720,3745,3745,3745,3745,0
|
|
20240514,160900,130636720,3745,3745,3745,3745,0
|
|
20240514,160800,130636720,3745,3745,3745,3745,0
|
|
20240514,160700,130636720,3745,3745,3745,3745,0
|
|
20240514,160600,130636720,3745,3745,3745,3745,114
|
|
20240514,160500,130636720,3745,3745,3745,3745,0
|
|
20240514,160400,130636720,3745,3745,3745,3745,0
|
|
20240514,160300,130636720,3745,3745,3745,3745,0
|
|
20240514,160200,130636720,3745,3745,3745,3745,0
|
|
20240514,160100,130636720,3745,3745,3745,3745,0
|
|
20240514,160000,130636720,3745,3745,3745,3745,0
|
|
20240514,155900,130636720,3745,3745,3745,3745,0
|
|
20240514,155800,130636720,3745,3745,3745,3745,0
|
|
20240514,155700,130636720,3745,3745,3745,3745,0
|
|
20240514,155600,130636720,3745,3745,3745,3745,0
|
|
20240514,155500,130636720,3745,3745,3745,3745,0
|
|
20240514,155400,130636720,3745,3745,3745,3745,0
|
|
20240514,155300,130636720,3745,3745,3745,3745,0
|
|
20240514,155200,130636720,3745,3745,3745,3745,0
|
|
20240514,155100,130636720,3745,3745,3745,3745,0
|
|
20240514,155000,130636720,3745,3745,3745,3745,0
|
|
20240514,154900,130636720,3745,3745,3745,3745,0
|
|
20240514,154800,130636720,3745,3745,3745,3745,0
|
|
20240514,154700,130636720,3745,3745,3745,3745,0
|
|
20240514,154600,130636720,3745,3745,3745,3745,0
|
|
20240514,154500,130636720,3745,3745,3745,3745,0
|
|
20240514,154400,130636720,3745,3745,3745,3745,0
|
|
20240514,154300,130636720,3745,3745,3745,3745,0
|
|
20240514,154200,130636720,3745,3745,3745,3745,0
|
|
20240514,154100,130636720,3745,3745,3745,3745,0
|
|
20240514,154000,130636720,3745,3745,3745,3745,0
|
|
20240514,153900,130636720,3745,3745,3745,3745,0
|
|
20240514,153800,130636720,3745,3745,3745,3745,0
|
|
20240514,153700,130636720,3745,3745,3745,3745,0
|
|
20240514,153600,130636720,3745,3745,3745,3745,114
|
|
20240514,153500,130636720,3745,3745,3745,3745,0
|
|
20240514,153400,130636720,3745,3745,3745,3745,0
|
|
20240514,153300,130636720,3745,3745,3745,3745,0
|
|
20240514,153200,130636720,3745,3745,3745,3745,0
|
|
20240514,153100,130636720,3745,3745,3745,3745,0
|
|
20240514,153000,130636720,3745,3745,3745,3745,114
|
|
20240514,152900,130209790,3740,3740,3740,3740,0
|
|
20240514,152800,130209790,3740,3740,3740,3740,0
|
|
20240514,152700,130209790,3740,3740,3740,3740,0
|
|
20240514,152600,130209790,3740,3740,3740,3740,0
|
|
20240514,152500,130209790,3740,3740,3740,3740,0
|
|
20240514,152400,130209790,3740,3740,3740,3740,0
|
|
20240514,152300,130209790,3740,3740,3740,3740,0
|
|
20240514,152200,130209790,3740,3740,3740,3740,0
|
|
20240514,152100,130209790,3740,3740,3740,3740,0
|
|
20240514,152000,130209790,3740,3740,3740,3740,0
|
|
20240514,151900,130209790,3740,3740,3740,3740,1
|
|
20240514,151800,130206050,3740,3740,3740,3740,10
|
|
20240514,151700,130168650,3740,3740,3740,3740,0
|
|
20240514,151600,130168650,3740,3740,3740,3740,0
|
|
20240514,151500,130168650,3740,3740,3740,3740,31
|
|
20240514,151400,130052710,3740,3740,3740,3740,0
|
|
20240514,151300,130052710,3740,3740,3740,3740,0
|
|
20240514,151200,130052710,3740,3740,3740,3740,0
|
|
20240514,151100,130052710,3740,3740,3740,3740,0
|
|
20240514,151000,130052710,3740,3740,3740,3740,64
|
|
20240514,150900,129813350,3745,3745,3745,3745,0
|
|
20240514,150800,129813350,3745,3745,3745,3745,0
|
|
20240514,150700,129813350,3745,3745,3745,3745,0
|
|
20240514,150600,129813350,3745,3745,3745,3745,0
|
|
20240514,150500,129813350,3745,3745,3745,3745,0
|
|
20240514,150400,129813350,3745,3745,3745,3745,0
|
|
20240514,150300,129813350,3745,3745,3745,3745,0
|
|
20240514,150200,129813350,3745,3745,3745,3745,0
|
|
20240514,150100,129813350,3745,3745,3745,3745,0
|
|
20240514,150000,129813350,3745,3745,3745,3745,0
|
|
20240514,145900,129813350,3745,3745,3745,3745,0
|
|
20240514,145800,129813350,3745,3745,3745,3745,0
|
|
20240514,145700,129813350,3745,3745,3745,3745,0
|
|
20240514,145600,129813350,3745,3745,3745,3745,0
|
|
20240514,145500,129813350,3745,3745,3745,3745,0
|
|
20240514,145400,129813350,3745,3745,3745,3745,98
|
|
20240514,145300,129446340,3745,3745,3745,3745,614
|
|
20240514,145200,127146910,3745,3745,3745,3745,0
|
|
20240514,145100,127146910,3745,3745,3745,3745,53
|
|
20240514,145000,126948425,3750,3750,3750,3750,0
|
|
20240514,144900,126948425,3750,3750,3750,3750,0
|
|
20240514,144800,126948425,3750,3750,3750,3750,0
|
|
20240514,144700,126948425,3750,3750,3750,3750,0
|
|
20240514,144600,126948425,3750,3750,3750,3750,0
|
|
20240514,144500,126948425,3750,3750,3750,3750,0
|
|
20240514,144400,126948425,3750,3750,3750,3750,0
|
|
20240514,144300,126948425,3750,3750,3750,3750,0
|
|
20240514,144200,126948425,3750,3750,3750,3750,0
|
|
20240514,144100,126948425,3750,3750,3750,3750,0
|
|
20240514,144000,126948425,3750,3750,3750,3750,0
|
|
20240514,143900,126948425,3750,3750,3750,3750,0
|
|
20240514,143800,126948425,3750,3750,3750,3750,0
|
|
20240514,143700,126948425,3750,3750,3750,3750,0
|
|
20240514,143600,126948425,3750,3745,3750,3745,541
|
|
20240514,143500,124922375,3745,3745,3745,3745,129
|
|
20240514,143400,124439270,3750,3750,3750,3750,0
|
|
20240514,143300,124439270,3750,3750,3750,3750,0
|
|
20240514,143200,124439270,3750,3750,3750,3750,0
|
|
20240514,143100,124439270,3750,3750,3750,3750,0
|
|
20240514,143000,124439270,3750,3750,3750,3750,0
|
|
20240514,142900,124439270,3750,3750,3750,3750,0
|
|
20240514,142800,124439270,3750,3750,3750,3750,0
|
|
20240514,142700,124439270,3750,3750,3750,3750,0
|
|
20240514,142600,124439270,3750,3750,3750,3750,0
|
|
20240514,142500,124439270,3750,3750,3750,3750,0
|
|
20240514,142400,124439270,3750,3750,3750,3750,0
|
|
20240514,142300,124439270,3750,3750,3750,3750,0
|
|
20240514,142200,124439270,3750,3750,3750,3750,0
|
|
20240514,142100,124439270,3750,3750,3750,3750,0
|
|
20240514,142000,124439270,3750,3750,3750,3750,0
|
|
20240514,141900,124439270,3750,3750,3750,3750,0
|
|
20240514,141800,124439270,3750,3750,3750,3750,0
|
|
20240514,141700,124439270,3750,3750,3750,3750,0
|
|
20240514,141600,124439270,3750,3750,3750,3750,0
|
|
20240514,141500,124439270,3750,3750,3750,3750,0
|
|
20240514,141400,124439270,3750,3750,3750,3750,0
|
|
20240514,141300,124439270,3750,3750,3750,3750,0
|
|
20240514,141200,124439270,3750,3750,3750,3750,0
|
|
20240514,141100,124439270,3750,3750,3750,3750,0
|
|
20240514,141000,124439270,3750,3750,3750,3750,0
|
|
20240514,140900,124439270,3750,3750,3750,3750,0
|
|
20240514,140800,124439270,3750,3750,3750,3750,0
|
|
20240514,140700,124439270,3750,3750,3750,3750,0
|
|
20240514,140600,124439270,3750,3750,3750,3750,0
|
|
20240514,140500,124439270,3750,3750,3750,3750,0
|
|
20240514,140400,124439270,3750,3750,3750,3750,0
|
|
20240514,140300,124439270,3750,3750,3750,3750,0
|
|
20240514,140200,124439270,3750,3750,3750,3750,0
|
|
20240514,140100,124439270,3750,3750,3750,3750,0
|
|
20240514,140000,124439270,3750,3750,3750,3750,134
|
|
20240514,135900,123936770,3750,3750,3750,3750,0
|
|
20240514,135800,123936770,3750,3750,3750,3750,0
|
|
20240514,135700,123936770,3750,3750,3750,3750,0
|
|
20240514,135600,123936770,3750,3750,3750,3750,0
|
|
20240514,135500,123936770,3750,3750,3750,3750,0
|
|
20240514,135400,123936770,3750,3750,3750,3750,0
|
|
20240514,135300,123936770,3750,3750,3750,3750,0
|
|
20240514,135200,123936770,3750,3750,3750,3750,0
|
|
20240514,135100,123936770,3750,3750,3750,3750,0
|
|
20240514,135000,123936770,3750,3750,3750,3750,0
|
|
20240514,134900,123936770,3750,3740,3750,3740,6
|
|
20240514,134800,123914295,3745,3745,3745,3745,0
|
|
20240514,134700,123914295,3745,3745,3745,3745,0
|
|
20240514,134600,123914295,3745,3745,3745,3745,0
|
|
20240514,134500,123914295,3745,3745,3745,3745,0
|
|
20240514,134400,123914295,3745,3745,3745,3745,0
|
|
20240514,134300,123914295,3745,3745,3745,3745,0
|
|
20240514,134200,123914295,3745,3745,3745,3745,0
|
|
20240514,134100,123914295,3745,3745,3745,3745,0
|
|
20240514,134000,123914295,3745,3745,3745,3745,0
|
|
20240514,133900,123914295,3745,3745,3745,3745,0
|
|
20240514,133800,123914295,3745,3745,3745,3745,0
|
|
20240514,133700,123914295,3745,3745,3745,3745,0
|
|
20240514,133600,123914295,3745,3745,3745,3745,0
|
|
20240514,133500,123914295,3745,3740,3745,3740,7
|
|
20240514,133400,123888085,3735,3735,3735,3735,0
|
|
20240514,133300,123888085,3735,3735,3735,3735,0
|
|
20240514,133200,123888085,3735,3735,3735,3735,0
|
|
20240514,133100,123888085,3735,3735,3735,3735,700
|
|
20240514,133000,121273585,3740,3740,3740,3740,0
|
|
20240514,132900,121273585,3740,3730,3740,3730,3008
|
|
20240514,132800,110039675,3730,3730,3730,3730,0
|
|
20240514,132700,110039675,3730,3730,3730,3730,0
|
|
20240514,132600,110039675,3730,3730,3730,3730,0
|
|
20240514,132500,110039675,3730,3730,3730,3730,0
|
|
20240514,132400,110039675,3730,3730,3730,3730,0
|
|
20240514,132300,110039675,3730,3730,3730,3730,0
|
|
20240514,132200,110039675,3730,3730,3730,3730,0
|
|
20240514,132100,110039675,3730,3730,3730,3730,51
|
|
20240514,132000,109849445,3730,3730,3730,3730,1
|
|
20240514,131900,109845715,3730,3730,3730,3730,0
|
|
20240514,131800,109845715,3730,3730,3730,3730,0
|
|
20240514,131700,109845715,3730,3730,3730,3730,0
|
|
20240514,131600,109845715,3730,3730,3730,3730,0
|
|
20240514,131500,109845715,3730,3730,3730,3730,0
|
|
20240514,131400,109845715,3730,3730,3730,3730,0
|
|
20240514,131300,109845715,3730,3730,3730,3730,0
|
|
20240514,131200,109845715,3730,3730,3730,3730,0
|
|
20240514,131100,109845715,3730,3730,3730,3730,0
|
|
20240514,131000,109845715,3730,3730,3730,3730,0
|
|
20240514,130900,109845715,3730,3730,3730,3730,0
|
|
20240514,130800,109845715,3730,3730,3730,3730,0
|
|
20240514,130700,109845715,3730,3725,3730,3725,7
|
|
20240514,130600,109819610,3710,3710,3710,3710,0
|
|
20240514,130500,109819610,3710,3725,3725,3710,402
|
|
20240514,130400,108327120,3740,3740,3740,3740,0
|
|
20240514,130300,108327120,3740,3740,3740,3740,0
|
|
20240514,130200,108327120,3740,3730,3740,3730,32
|
|
20240514,130100,108207450,3740,3740,3740,3740,0
|
|
20240514,130000,108207450,3740,3740,3740,3740,0
|
|
20240514,125900,108207450,3740,3740,3740,3740,0
|
|
20240514,125800,108207450,3740,3725,3740,3725,2
|
|
20240514,125700,108199985,3740,3725,3740,3725,1238
|
|
20240514,125600,103569925,3725,3725,3725,3725,0
|
|
20240514,125500,103569925,3725,3725,3725,3725,2
|
|
20240514,125400,103562475,3725,3725,3725,3725,70
|
|
20240514,125300,103301725,3725,3725,3725,3725,6
|
|
20240514,125200,103279375,3725,3725,3725,3725,0
|
|
20240514,125100,103279375,3725,3725,3725,3725,402
|
|
20240514,125000,101781925,3725,3725,3725,3725,0
|
|
20240514,124900,101781925,3725,3725,3725,3725,0
|
|
20240514,124800,101781925,3725,3725,3725,3725,0
|
|
20240514,124700,101781925,3725,3725,3725,3725,0
|
|
20240514,124600,101781925,3725,3725,3725,3725,0
|
|
20240514,124500,101781925,3725,3725,3725,3725,0
|
|
20240514,124400,101781925,3725,3725,3725,3725,0
|
|
20240514,124300,101781925,3725,3725,3725,3725,0
|
|
20240514,124200,101781925,3725,3725,3725,3725,0
|
|
20240514,124100,101781925,3725,3725,3725,3725,0
|
|
20240514,124000,101781925,3725,3725,3725,3725,0
|
|
20240514,123900,101781925,3725,3720,3725,3720,6
|
|
20240514,123800,101759580,3725,3725,3725,3725,0
|
|
20240514,123700,101759580,3725,3725,3725,3725,0
|
|
20240514,123600,101759580,3725,3725,3725,3725,0
|
|
20240514,123500,101759580,3725,3725,3725,3725,0
|
|
20240514,123400,101759580,3725,3725,3725,3725,0
|
|
20240514,123300,101759580,3725,3725,3725,3725,0
|
|
20240514,123200,101759580,3725,3725,3725,3725,0
|
|
20240514,123100,101759580,3725,3725,3725,3725,0
|
|
20240514,123000,101759580,3725,3725,3725,3725,0
|
|
20240514,122900,101759580,3725,3725,3725,3725,0
|
|
20240514,122800,101759580,3725,3725,3725,3725,0
|
|
20240514,122700,101759580,3725,3725,3725,3725,0
|
|
20240514,122600,101759580,3725,3725,3725,3725,0
|
|
20240514,122500,101759580,3725,3720,3725,3720,6
|
|
20240514,122400,101737235,3705,3705,3705,3705,0
|
|
20240514,122300,101737235,3705,3705,3705,3705,0
|
|
20240514,122200,101737235,3705,3705,3705,3705,0
|
|
20240514,122100,101737235,3705,3705,3705,3705,0
|
|
20240514,122000,101737235,3705,3705,3705,3705,0
|
|
20240514,121900,101737235,3705,3705,3705,3705,0
|
|
20240514,121800,101737235,3705,3705,3705,3705,0
|
|
20240514,121700,101737235,3705,3705,3705,3705,0
|
|
20240514,121600,101737235,3705,3720,3720,3705,708
|
|
20240514,121500,99114080,3725,3725,3725,3725,0
|
|
20240514,121400,99114080,3725,3725,3725,3725,0
|
|
20240514,121300,99114080,3725,3725,3725,3725,0
|
|
20240514,121200,99114080,3725,3725,3725,3725,0
|
|
20240514,121100,99114080,3725,3725,3725,3725,6
|
|
20240514,121000,99091730,3720,3720,3720,3720,0
|
|
20240514,120900,99091730,3720,3720,3720,3720,0
|
|
20240514,120800,99091730,3720,3720,3720,3720,0
|
|
20240514,120700,99091730,3720,3720,3720,3720,1
|
|
20240514,120600,99088010,3725,3725,3725,3725,0
|
|
20240514,120500,99088010,3725,3725,3725,3725,0
|
|
20240514,120400,99088010,3725,3725,3725,3725,0
|
|
20240514,120300,99088010,3725,3725,3725,3725,0
|
|
20240514,120200,99088010,3725,3725,3725,3725,0
|
|
20240514,120100,99088010,3725,3725,3725,3725,0
|
|
20240514,120000,99088010,3725,3725,3725,3725,0
|
|
20240514,115900,99088010,3725,3725,3725,3725,0
|
|
20240514,115800,99088010,3725,3725,3725,3725,0
|
|
20240514,115700,99088010,3725,3720,3725,3720,6
|
|
20240514,115600,99065665,3705,3705,3705,3705,7
|
|
20240514,115500,99039730,3720,3720,3720,3720,0
|
|
20240514,115400,99039730,3720,3720,3720,3720,0
|
|
20240514,115300,99039730,3720,3720,3720,3720,0
|
|
20240514,115200,99039730,3720,3720,3720,3720,30
|
|
20240514,115100,98928130,3735,3735,3735,3735,0
|
|
20240514,115000,98928130,3735,3735,3735,3735,0
|
|
20240514,114900,98928130,3735,3735,3735,3735,0
|
|
20240514,114800,98928130,3735,3735,3735,3735,0
|
|
20240514,114700,98928130,3735,3735,3735,3735,0
|
|
20240514,114600,98928130,3735,3735,3735,3735,0
|
|
20240514,114500,98928130,3735,3735,3735,3735,0
|
|
20240514,114400,98928130,3735,3735,3735,3735,0
|
|
20240514,114300,98928130,3735,3715,3735,3715,6
|
|
20240514,114200,98905740,3705,3710,3710,3705,500
|
|
20240514,114100,97052125,3720,3720,3720,3720,0
|
|
20240514,114000,97052125,3720,3720,3720,3720,0
|
|
20240514,113900,97052125,3720,3720,3720,3720,0
|
|
20240514,113800,97052125,3720,3720,3720,3720,0
|
|
20240514,113700,97052125,3720,3720,3720,3720,0
|
|
20240514,113600,97052125,3720,3720,3720,3720,800
|
|
20240514,113500,94076125,3720,3720,3720,3720,0
|
|
20240514,113400,94076125,3720,3720,3720,3720,0
|
|
20240514,113300,94076125,3720,3720,3720,3720,0
|
|
20240514,113200,94076125,3720,3720,3720,3720,27
|
|
20240514,113100,93975685,3720,3720,3720,3720,0
|
|
20240514,113000,93975685,3720,3720,3720,3720,200
|
|
20240514,112900,93231685,3720,3720,3720,3720,7
|
|
20240514,112800,93205645,3720,3720,3720,3720,0
|
|
20240514,112700,93205645,3720,3720,3720,3720,0
|
|
20240514,112600,93205645,3720,3720,3720,3720,0
|
|
20240514,112500,93205645,3720,3720,3720,3720,0
|
|
20240514,112400,93205645,3720,3720,3720,3720,0
|
|
20240514,112300,93205645,3720,3720,3720,3720,2
|
|
20240514,112200,93198205,3720,3720,3720,3720,210
|
|
20240514,112100,92417005,3720,3720,3720,3720,0
|
|
20240514,112000,92417005,3720,3720,3720,3720,0
|
|
20240514,111900,92417005,3720,3720,3720,3720,0
|
|
20240514,111800,92417005,3720,3720,3720,3720,2
|
|
20240514,111700,92409565,3735,3735,3735,3735,0
|
|
20240514,111600,92409565,3735,3735,3735,3735,0
|
|
20240514,111500,92409565,3735,3720,3735,3720,6
|
|
20240514,111400,92387170,3720,3720,3720,3720,0
|
|
20240514,111300,92387170,3720,3720,3720,3720,1
|
|
20240514,111200,92383450,3715,3715,3715,3715,1
|
|
20240514,111100,92379735,3710,3710,3710,3710,0
|
|
20240514,111000,92379735,3710,3710,3710,3710,15
|
|
20240514,110900,92324085,3715,3715,3715,3715,0
|
|
20240514,110800,92324085,3715,3715,3715,3715,0
|
|
20240514,110700,92324085,3715,3715,3715,3715,0
|
|
20240514,110600,92324085,3715,3715,3715,3715,0
|
|
20240514,110500,92324085,3715,3715,3715,3715,0
|
|
20240514,110400,92324085,3715,3715,3715,3715,0
|
|
20240514,110300,92324085,3715,3715,3715,3715,3
|
|
20240514,110200,92312940,3715,3715,3715,3715,4
|
|
20240514,110100,92298080,3735,3715,3735,3715,6
|
|
20240514,110000,92275690,3715,3715,3715,3715,0
|
|
20240514,105900,92275690,3715,3715,3715,3715,0
|
|
20240514,105800,92275690,3715,3715,3715,3715,0
|
|
20240514,105700,92275690,3715,3715,3715,3715,0
|
|
20240514,105600,92275690,3715,3715,3715,3715,0
|
|
20240514,105500,92275690,3715,3715,3715,3715,0
|
|
20240514,105400,92275690,3715,3715,3715,3715,0
|
|
20240514,105300,92275690,3715,3715,3715,3715,0
|
|
20240514,105200,92275690,3715,3715,3715,3715,0
|
|
20240514,105100,92275690,3715,3715,3715,3715,2
|
|
20240514,105000,92268260,3735,3715,3735,3715,6
|
|
20240514,104900,92245890,3730,3730,3730,3730,0
|
|
20240514,104800,92245890,3730,3730,3730,3730,0
|
|
20240514,104700,92245890,3730,3715,3730,3715,6
|
|
20240514,104600,92223525,3705,3705,3705,3705,0
|
|
20240514,104500,92223525,3705,3705,3705,3705,0
|
|
20240514,104400,92223525,3705,3705,3705,3705,114
|
|
20240514,104300,91801155,3705,3705,3705,3705,0
|
|
20240514,104200,91801155,3705,3705,3705,3705,0
|
|
20240514,104100,91801155,3705,3705,3705,3705,0
|
|
20240514,104000,91801155,3705,3705,3705,3705,0
|
|
20240514,103900,91801155,3705,3705,3705,3705,69
|
|
20240514,103800,91545510,3700,3700,3700,3700,190
|
|
20240514,103700,90842510,3700,3700,3700,3700,0
|
|
20240514,103600,90842510,3700,3700,3700,3700,11
|
|
20240514,103500,90801810,3700,3735,3735,3700,6000
|
|
20240514,103400,68553135,3750,3750,3750,3750,0
|
|
20240514,103300,68553135,3750,3750,3750,3750,6
|
|
20240514,103200,68530635,3750,3750,3750,3750,0
|
|
20240514,103100,68530635,3750,3750,3750,3750,0
|
|
20240514,103000,68530635,3750,3745,3750,3745,2
|
|
20240514,102900,68523140,3750,3750,3750,3750,0
|
|
20240514,102800,68523140,3750,3750,3750,3750,0
|
|
20240514,102700,68523140,3750,3750,3750,3750,0
|
|
20240514,102600,68523140,3750,3750,3750,3750,0
|
|
20240514,102500,68523140,3750,3750,3750,3750,0
|
|
20240514,102400,68523140,3750,3750,3750,3750,0
|
|
20240514,102300,68523140,3750,3750,3750,3750,0
|
|
20240514,102200,68523140,3750,3750,3750,3750,0
|
|
20240514,102100,68523140,3750,3740,3750,3740,2
|
|
20240514,102000,68515650,3750,3750,3750,3750,0
|
|
20240514,101900,68515650,3750,3740,3750,3740,7
|
|
20240514,101800,68489410,3730,3730,3730,3730,0
|
|
20240514,101700,68489410,3730,3730,3730,3730,0
|
|
20240514,101600,68489410,3730,3730,3730,3730,0
|
|
20240514,101500,68489410,3730,3730,3730,3730,0
|
|
20240514,101400,68489410,3730,3730,3730,3730,0
|
|
20240514,101300,68489410,3730,3730,3730,3730,0
|
|
20240514,101200,68489410,3730,3730,3730,3730,0
|
|
20240514,101100,68489410,3730,3730,3730,3730,0
|
|
20240514,101000,68489410,3730,3730,3730,3730,994
|
|
20240514,100900,64781790,3730,3730,3730,3730,0
|
|
20240514,100800,64781790,3730,3730,3730,3730,6
|
|
20240514,100700,64759410,3730,3730,3730,3730,200
|
|
20240514,100600,64013410,3730,3730,3730,3730,60
|
|
20240514,100500,63789610,3730,3730,3730,3730,1006
|
|
20240514,100400,60037230,3730,3730,3730,3730,0
|
|
20240514,100300,60037230,3730,3730,3730,3730,0
|
|
20240514,100200,60037230,3730,3730,3730,3730,131
|
|
20240514,100100,59548600,3750,3750,3750,3750,0
|
|
20240514,100000,59548600,3750,3740,3750,3740,11
|
|
20240514,095900,59507405,3745,3745,3745,3745,0
|
|
20240514,095800,59507405,3745,3745,3745,3745,0
|
|
20240514,095700,59507405,3745,3740,3750,3740,501
|
|
20240514,095600,57628880,3740,3740,3740,3740,0
|
|
20240514,095500,57628880,3740,3740,3740,3740,0
|
|
20240514,095400,57628880,3740,3740,3740,3740,0
|
|
20240514,095300,57628880,3740,3740,3750,3725,1007
|
|
20240514,095200,53876690,3745,3745,3745,3745,0
|
|
20240514,095100,53876690,3745,3740,3750,3740,63
|
|
20240514,095000,53640455,3740,3740,3740,3740,0
|
|
20240514,094900,53640455,3740,3750,3750,3740,1115
|
|
20240514,094800,49459475,3770,3765,3770,3765,2
|
|
20240514,094700,49451940,3770,3750,3780,3750,1003
|
|
20240514,094600,45670550,3750,3750,3750,3750,0
|
|
20240514,094500,45670550,3750,3750,3750,3750,0
|
|
20240514,094400,45670550,3750,3750,3750,3750,2
|
|
20240514,094300,45663050,3755,3755,3755,3755,0
|
|
20240514,094200,45663050,3755,3755,3755,3755,0
|
|
20240514,094100,45663050,3755,3755,3755,3755,0
|
|
20240514,094000,45663050,3755,3755,3755,3755,0
|
|
20240514,093900,45663050,3755,3755,3755,3755,0
|
|
20240514,093800,45663050,3755,3755,3755,3755,0
|
|
20240514,093700,45663050,3755,3750,3760,3750,7
|
|
20240514,093600,45636745,3760,3760,3760,3760,0
|
|
20240514,093500,45636745,3760,3760,3760,3760,0
|
|
20240514,093400,45636745,3760,3745,3760,3745,2
|
|
20240514,093300,45629240,3755,3745,3760,3745,11
|
|
20240514,093200,45587940,3755,3755,3755,3755,0
|
|
20240514,093100,45587940,3755,3740,3755,3740,691
|
|
20240514,093000,43003585,3745,3745,3745,3745,0
|
|
20240514,092900,43003585,3745,3745,3745,3745,0
|
|
20240514,092800,43003585,3745,3725,3745,3725,3165
|
|
20240514,092700,31201600,3725,3750,3750,3725,1589
|
|
20240514,092600,25274660,3760,3760,3760,3760,0
|
|
20240514,092500,25274660,3760,3760,3760,3760,1
|
|
20240514,092400,25270900,3760,3760,3760,3760,0
|
|
20240514,092300,25270900,3760,3735,3760,3735,4070
|
|
20240514,092200,10069315,3735,3735,3735,3735,0
|
|
20240514,092100,10069315,3735,3735,3735,3735,0
|
|
20240514,092000,10069315,3735,3735,3735,3735,0
|
|
20240514,091900,10069315,3735,3730,3735,3730,350
|
|
20240514,091800,8762085,3730,3735,3735,3730,1013
|
|
20240514,091700,4978590,3735,3735,3735,3735,281
|
|
20240514,091600,3929055,3735,3735,3735,3735,0
|
|
20240514,091500,3929055,3735,3735,3735,3735,437
|
|
20240514,091400,2296860,3735,3735,3735,3735,0
|
|
20240514,091300,2296860,3735,3735,3735,3735,0
|
|
20240514,091200,2296860,3735,3735,3735,3735,0
|
|
20240514,091100,2296860,3735,3735,3735,3735,0
|
|
20240514,091000,2296860,3735,3735,3735,3735,1
|
|
20240514,090900,2293125,3735,3735,3735,3735,0
|
|
20240514,090800,2293125,3735,3735,3735,3735,5
|
|
20240514,090700,2274450,3735,3735,3735,3735,54
|
|
20240514,090600,2072760,3755,3755,3755,3755,532
|
|
20240514,090500,75100,3755,3755,3755,3755,0
|
|
20240514,090400,75100,3755,3755,3755,3755,0
|
|
20240514,090300,75100,3755,3755,3755,3755,0
|
|
20240514,090200,75100,3755,3755,3755,3755,0
|
|
20240514,090100,75100,3755,3755,3755,3755,0
|
|
20240514,090000,75100,3755,3755,3755,3755,20
|