601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,185800,143010485,4645,4645,4645,4645,673
|
|
20240508,185700,143010485,4645,4645,4645,4645,0
|
|
20240508,185600,143010485,4645,4645,4645,4645,0
|
|
20240508,185500,143010485,4645,4645,4645,4645,0
|
|
20240508,185400,143010485,4645,4645,4645,4645,0
|
|
20240508,185300,143010485,4645,4645,4645,4645,0
|
|
20240508,185200,143010485,4645,4645,4645,4645,0
|
|
20240508,185100,143010485,4645,4645,4645,4645,0
|
|
20240508,185000,143010485,4645,4645,4645,4645,0
|
|
20240508,184900,143010485,4645,4645,4645,4645,0
|
|
20240508,184800,143010485,4645,4645,4645,4645,0
|
|
20240508,184700,143010485,4645,4645,4645,4645,0
|
|
20240508,184600,143010485,4645,4645,4645,4645,0
|
|
20240508,184500,143010485,4645,4645,4645,4645,0
|
|
20240508,184400,143010485,4645,4645,4645,4645,0
|
|
20240508,184300,143010485,4645,4645,4645,4645,0
|
|
20240508,184200,143010485,4645,4645,4645,4645,0
|
|
20240508,184100,143010485,4645,4645,4645,4645,0
|
|
20240508,184000,143010485,4645,4645,4645,4645,0
|
|
20240508,183900,143010485,4645,4645,4645,4645,0
|
|
20240508,183800,143010485,4645,4645,4645,4645,0
|
|
20240508,183700,143010485,4645,4645,4645,4645,0
|
|
20240508,183600,143010485,4645,4645,4645,4645,0
|
|
20240508,183500,143010485,4645,4645,4645,4645,0
|
|
20240508,183400,143010485,4645,4645,4645,4645,0
|
|
20240508,183300,143010485,4645,4645,4645,4645,0
|
|
20240508,183200,143010485,4645,4645,4645,4645,0
|
|
20240508,183100,143010485,4645,4645,4645,4645,0
|
|
20240508,183000,143010485,4645,4645,4645,4645,0
|
|
20240508,182900,143010485,4645,4645,4645,4645,0
|
|
20240508,182800,143010485,4645,4645,4645,4645,673
|
|
20240508,182700,143010485,4645,4645,4645,4645,0
|
|
20240508,182600,143010485,4645,4645,4645,4645,0
|
|
20240508,182500,143010485,4645,4645,4645,4645,0
|
|
20240508,182400,143010485,4645,4645,4645,4645,0
|
|
20240508,182300,143010485,4645,4645,4645,4645,0
|
|
20240508,182200,143010485,4645,4645,4645,4645,0
|
|
20240508,182100,143010485,4645,4645,4645,4645,0
|
|
20240508,182000,143010485,4645,4645,4645,4645,0
|
|
20240508,181900,143010485,4645,4645,4645,4645,0
|
|
20240508,181800,143010485,4645,4645,4645,4645,0
|
|
20240508,181700,143010485,4645,4645,4645,4645,0
|
|
20240508,181600,143010485,4645,4645,4645,4645,0
|
|
20240508,181500,143010485,4645,4645,4645,4645,0
|
|
20240508,181400,143010485,4645,4645,4645,4645,0
|
|
20240508,181300,143010485,4645,4645,4645,4645,0
|
|
20240508,181200,143010485,4645,4645,4645,4645,0
|
|
20240508,181100,143010485,4645,4645,4645,4645,0
|
|
20240508,181000,143010485,4645,4645,4645,4645,0
|
|
20240508,180900,143010485,4645,4645,4645,4645,0
|
|
20240508,180800,143010485,4645,4645,4645,4645,0
|
|
20240508,180700,143010485,4645,4645,4645,4645,0
|
|
20240508,180600,143010485,4645,4645,4645,4645,0
|
|
20240508,180500,143010485,4645,4645,4645,4645,0
|
|
20240508,180400,143010485,4645,4645,4645,4645,0
|
|
20240508,180300,143010485,4645,4645,4645,4645,0
|
|
20240508,180200,143010485,4645,4645,4645,4645,0
|
|
20240508,180100,143010485,4645,4645,4645,4645,0
|
|
20240508,180000,143010485,4645,4645,4645,4645,0
|
|
20240508,175900,143010485,4645,4645,4645,4645,0
|
|
20240508,175800,143010485,4645,4645,4645,4645,673
|
|
20240508,175700,143010485,4645,4645,4645,4645,0
|
|
20240508,175600,143010485,4645,4645,4645,4645,0
|
|
20240508,175500,143010485,4645,4645,4645,4645,0
|
|
20240508,175400,143010485,4645,4645,4645,4645,0
|
|
20240508,175300,143010485,4645,4645,4645,4645,0
|
|
20240508,175200,143010485,4645,4645,4645,4645,0
|
|
20240508,175100,143010485,4645,4645,4645,4645,0
|
|
20240508,175000,143010485,4645,4645,4645,4645,0
|
|
20240508,174900,143010485,4645,4645,4645,4645,0
|
|
20240508,174800,143010485,4645,4645,4645,4645,0
|
|
20240508,174700,143010485,4645,4645,4645,4645,0
|
|
20240508,174600,143010485,4645,4645,4645,4645,0
|
|
20240508,174500,143010485,4645,4645,4645,4645,0
|
|
20240508,174400,143010485,4645,4645,4645,4645,0
|
|
20240508,174300,143010485,4645,4645,4645,4645,0
|
|
20240508,174200,143010485,4645,4645,4645,4645,0
|
|
20240508,174100,143010485,4645,4645,4645,4645,0
|
|
20240508,174000,143010485,4645,4645,4645,4645,0
|
|
20240508,173900,143010485,4645,4645,4645,4645,0
|
|
20240508,173800,143010485,4645,4645,4645,4645,0
|
|
20240508,173700,143010485,4645,4645,4645,4645,0
|
|
20240508,173600,143010485,4645,4645,4645,4645,0
|
|
20240508,173500,143010485,4645,4645,4645,4645,0
|
|
20240508,173400,143010485,4645,4645,4645,4645,0
|
|
20240508,173300,143010485,4645,4645,4645,4645,0
|
|
20240508,173200,143010485,4645,4645,4645,4645,0
|
|
20240508,173100,143010485,4645,4645,4645,4645,0
|
|
20240508,173000,143010485,4645,4645,4645,4645,0
|
|
20240508,172900,143010485,4645,4645,4645,4645,0
|
|
20240508,172800,143010485,4645,4645,4645,4645,673
|
|
20240508,172700,143010485,4645,4645,4645,4645,0
|
|
20240508,172600,143010485,4645,4645,4645,4645,0
|
|
20240508,172500,143010485,4645,4645,4645,4645,0
|
|
20240508,172400,143010485,4645,4645,4645,4645,0
|
|
20240508,172300,143010485,4645,4645,4645,4645,0
|
|
20240508,172200,143010485,4645,4645,4645,4645,0
|
|
20240508,172100,143010485,4645,4645,4645,4645,0
|
|
20240508,172000,143010485,4645,4645,4645,4645,0
|
|
20240508,171900,143010485,4645,4645,4645,4645,0
|
|
20240508,171800,143010485,4645,4645,4645,4645,0
|
|
20240508,171700,143010485,4645,4645,4645,4645,0
|
|
20240508,171600,143010485,4645,4645,4645,4645,0
|
|
20240508,171500,143010485,4645,4645,4645,4645,0
|
|
20240508,171400,143010485,4645,4645,4645,4645,0
|
|
20240508,171300,143010485,4645,4645,4645,4645,0
|
|
20240508,171200,143010485,4645,4645,4645,4645,0
|
|
20240508,171100,143010485,4645,4645,4645,4645,0
|
|
20240508,171000,143010485,4645,4645,4645,4645,0
|
|
20240508,170900,143010485,4645,4645,4645,4645,0
|
|
20240508,170800,143010485,4645,4645,4645,4645,0
|
|
20240508,170700,143010485,4645,4645,4645,4645,0
|
|
20240508,170600,143010485,4645,4645,4645,4645,0
|
|
20240508,170500,143010485,4645,4645,4645,4645,0
|
|
20240508,170400,143010485,4645,4645,4645,4645,0
|
|
20240508,170300,143010485,4645,4645,4645,4645,0
|
|
20240508,170200,143010485,4645,4645,4645,4645,0
|
|
20240508,170100,143010485,4645,4645,4645,4645,0
|
|
20240508,170000,143010485,4645,4645,4645,4645,0
|
|
20240508,165900,143010485,4645,4645,4645,4645,0
|
|
20240508,165800,143010485,4645,4645,4645,4645,673
|
|
20240508,165700,143010485,4645,4645,4645,4645,0
|
|
20240508,165600,143010485,4645,4645,4645,4645,0
|
|
20240508,165500,143010485,4645,4645,4645,4645,0
|
|
20240508,165400,143010485,4645,4645,4645,4645,0
|
|
20240508,165300,143010485,4645,4645,4645,4645,0
|
|
20240508,165200,143010485,4645,4645,4645,4645,0
|
|
20240508,165100,143010485,4645,4645,4645,4645,0
|
|
20240508,165000,143010485,4645,4645,4645,4645,0
|
|
20240508,164900,143010485,4645,4645,4645,4645,0
|
|
20240508,164800,143010485,4645,4645,4645,4645,0
|
|
20240508,164700,143010485,4645,4645,4645,4645,0
|
|
20240508,164600,143010485,4645,4645,4645,4645,0
|
|
20240508,164500,143010485,4645,4645,4645,4645,0
|
|
20240508,164400,143010485,4645,4645,4645,4645,0
|
|
20240508,164300,143010485,4645,4645,4645,4645,0
|
|
20240508,164200,143010485,4645,4645,4645,4645,0
|
|
20240508,164100,143010485,4645,4645,4645,4645,0
|
|
20240508,164000,143010485,4645,4645,4645,4645,0
|
|
20240508,163900,143010485,4645,4645,4645,4645,0
|
|
20240508,163800,143010485,4645,4645,4645,4645,0
|
|
20240508,163700,143010485,4645,4645,4645,4645,0
|
|
20240508,163600,143010485,4645,4645,4645,4645,0
|
|
20240508,163500,143010485,4645,4645,4645,4645,0
|
|
20240508,163400,143010485,4645,4645,4645,4645,0
|
|
20240508,163300,143010485,4645,4645,4645,4645,0
|
|
20240508,163200,143010485,4645,4645,4645,4645,0
|
|
20240508,163100,143010485,4645,4645,4645,4645,0
|
|
20240508,163000,143010485,4645,4645,4645,4645,0
|
|
20240508,162900,143010485,4645,4645,4645,4645,0
|
|
20240508,162800,143010485,4645,4645,4645,4645,673
|
|
20240508,162700,143010485,4645,4645,4645,4645,0
|
|
20240508,162600,143010485,4645,4645,4645,4645,0
|
|
20240508,162500,143010485,4645,4645,4645,4645,0
|
|
20240508,162400,143010485,4645,4645,4645,4645,0
|
|
20240508,162300,143010485,4645,4645,4645,4645,0
|
|
20240508,162200,143010485,4645,4645,4645,4645,0
|
|
20240508,162100,143010485,4645,4645,4645,4645,0
|
|
20240508,162000,143010485,4645,4645,4645,4645,0
|
|
20240508,161900,143010485,4645,4645,4645,4645,0
|
|
20240508,161800,143010485,4645,4645,4645,4645,0
|
|
20240508,161700,143010485,4645,4645,4645,4645,0
|
|
20240508,161600,143010485,4645,4645,4645,4645,0
|
|
20240508,161500,143010485,4645,4645,4645,4645,0
|
|
20240508,161400,143010485,4645,4645,4645,4645,0
|
|
20240508,161300,143010485,4645,4645,4645,4645,0
|
|
20240508,161200,143010485,4645,4645,4645,4645,0
|
|
20240508,161100,143010485,4645,4645,4645,4645,0
|
|
20240508,161000,143010485,4645,4645,4645,4645,0
|
|
20240508,160900,143010485,4645,4645,4645,4645,0
|
|
20240508,160800,143010485,4645,4645,4645,4645,0
|
|
20240508,160700,143010485,4645,4645,4645,4645,0
|
|
20240508,160600,143010485,4645,4645,4645,4645,0
|
|
20240508,160500,143010485,4645,4645,4645,4645,0
|
|
20240508,160400,143010485,4645,4645,4645,4645,0
|
|
20240508,160300,143010485,4645,4645,4645,4645,0
|
|
20240508,160200,143010485,4645,4645,4645,4645,0
|
|
20240508,160100,143010485,4645,4645,4645,4645,0
|
|
20240508,160000,143010485,4645,4645,4645,4645,0
|
|
20240508,155900,143010485,4645,4645,4645,4645,0
|
|
20240508,155800,143010485,4645,4645,4645,4645,673
|
|
20240508,155700,143010485,4645,4645,4645,4645,0
|
|
20240508,155600,143010485,4645,4645,4645,4645,0
|
|
20240508,155500,143010485,4645,4645,4645,4645,0
|
|
20240508,155400,143010485,4645,4645,4645,4645,0
|
|
20240508,155300,143010485,4645,4645,4645,4645,0
|
|
20240508,155200,143010485,4645,4645,4645,4645,0
|
|
20240508,155100,143010485,4645,4645,4645,4645,0
|
|
20240508,155000,143010485,4645,4645,4645,4645,0
|
|
20240508,154900,143010485,4645,4645,4645,4645,0
|
|
20240508,154800,143010485,4645,4645,4645,4645,0
|
|
20240508,154700,143010485,4645,4645,4645,4645,0
|
|
20240508,154600,143010485,4645,4645,4645,4645,0
|
|
20240508,154500,143010485,4645,4645,4645,4645,0
|
|
20240508,154400,143010485,4645,4645,4645,4645,0
|
|
20240508,154300,143010485,4645,4645,4645,4645,0
|
|
20240508,154200,143010485,4645,4645,4645,4645,0
|
|
20240508,154100,143010485,4645,4645,4645,4645,0
|
|
20240508,154000,143010485,4645,4645,4645,4645,0
|
|
20240508,153900,143010485,4645,4645,4645,4645,0
|
|
20240508,153800,143010485,4645,4645,4645,4645,0
|
|
20240508,153700,143010485,4645,4645,4645,4645,0
|
|
20240508,153600,143010485,4645,4645,4645,4645,0
|
|
20240508,153500,143010485,4645,4645,4645,4645,0
|
|
20240508,153400,143010485,4645,4645,4645,4645,0
|
|
20240508,153300,143010485,4645,4645,4645,4645,0
|
|
20240508,153200,143010485,4645,4645,4645,4645,0
|
|
20240508,153100,143010485,4645,4645,4645,4645,0
|
|
20240508,153000,143010485,4645,4645,4645,4645,673
|
|
20240508,152900,139884400,4645,4645,4645,4645,0
|
|
20240508,152800,139884400,4645,4645,4645,4645,0
|
|
20240508,152700,139884400,4645,4645,4645,4645,0
|
|
20240508,152600,139884400,4645,4645,4645,4645,0
|
|
20240508,152500,139884400,4645,4645,4645,4645,0
|
|
20240508,152400,139884400,4645,4645,4645,4645,0
|
|
20240508,152300,139884400,4645,4645,4645,4645,0
|
|
20240508,152200,139884400,4645,4645,4645,4645,0
|
|
20240508,152100,139884400,4645,4645,4645,4645,0
|
|
20240508,152000,139884400,4645,4645,4645,4645,0
|
|
20240508,151900,139884400,4645,4645,4645,4645,0
|
|
20240508,151800,139884400,4645,4645,4645,4645,0
|
|
20240508,151700,139884400,4645,4640,4645,4640,69
|
|
20240508,151600,139564235,4645,4645,4645,4640,41
|
|
20240508,151500,139373915,4645,4640,4645,4640,447
|
|
20240508,151400,137299830,4640,4640,4640,4640,0
|
|
20240508,151300,137299830,4640,4640,4640,4640,0
|
|
20240508,151200,137299830,4640,4635,4640,4625,154
|
|
20240508,151100,136587545,4640,4640,4640,4640,0
|
|
20240508,151000,136587545,4640,4630,4640,4625,26
|
|
20240508,150900,136467215,4640,4630,4640,4630,632
|
|
20240508,150800,133541045,4630,4630,4630,4630,370
|
|
20240508,150700,131827945,4630,4630,4630,4630,30
|
|
20240508,150600,131689045,4630,4630,4630,4630,0
|
|
20240508,150500,131689045,4630,4630,4630,4630,0
|
|
20240508,150400,131689045,4630,4630,4630,4630,0
|
|
20240508,150300,131689045,4630,4625,4630,4625,88
|
|
20240508,150200,131282040,4625,4625,4625,4625,0
|
|
20240508,150100,131282040,4625,4625,4625,4625,0
|
|
20240508,150000,131282040,4625,4625,4625,4625,0
|
|
20240508,145900,131282040,4625,4625,4625,4620,302
|
|
20240508,145800,129885915,4630,4630,4630,4630,134
|
|
20240508,145700,129265495,4630,4630,4630,4630,0
|
|
20240508,145600,129265495,4630,4630,4630,4630,0
|
|
20240508,145500,129265495,4630,4630,4630,4630,5
|
|
20240508,145400,129242345,4630,4630,4630,4630,0
|
|
20240508,145300,129242345,4630,4630,4630,4630,0
|
|
20240508,145200,129242345,4630,4630,4630,4630,0
|
|
20240508,145100,129242345,4630,4630,4630,4630,151
|
|
20240508,145000,128543215,4630,4630,4630,4630,0
|
|
20240508,144900,128543215,4630,4630,4630,4630,0
|
|
20240508,144800,128543215,4630,4625,4630,4625,4
|
|
20240508,144700,128524700,4630,4630,4630,4630,0
|
|
20240508,144600,128524700,4630,4630,4630,4630,0
|
|
20240508,144500,128524700,4630,4630,4630,4630,0
|
|
20240508,144400,128524700,4630,4630,4630,4630,0
|
|
20240508,144300,128524700,4630,4630,4630,4630,0
|
|
20240508,144200,128524700,4630,4630,4630,4630,0
|
|
20240508,144100,128524700,4630,4635,4635,4630,43
|
|
20240508,144000,128325445,4640,4640,4640,4640,0
|
|
20240508,143900,128325445,4640,4640,4640,4640,0
|
|
20240508,143800,128325445,4640,4640,4640,4640,0
|
|
20240508,143700,128325445,4640,4640,4640,4640,68
|
|
20240508,143600,128009925,4645,4645,4645,4645,0
|
|
20240508,143500,128009925,4645,4645,4645,4645,0
|
|
20240508,143400,128009925,4645,4645,4645,4645,0
|
|
20240508,143300,128009925,4645,4645,4645,4645,0
|
|
20240508,143200,128009925,4645,4645,4645,4645,0
|
|
20240508,143100,128009925,4645,4645,4645,4645,11
|
|
20240508,143000,127958830,4640,4640,4640,4640,100
|
|
20240508,142900,127494830,4645,4645,4645,4645,27
|
|
20240508,142800,127369415,4650,4650,4650,4650,0
|
|
20240508,142700,127369415,4650,4650,4650,4650,0
|
|
20240508,142600,127369415,4650,4650,4650,4650,0
|
|
20240508,142500,127369415,4650,4645,4650,4645,3
|
|
20240508,142400,127355475,4650,4650,4650,4650,0
|
|
20240508,142300,127355475,4650,4650,4650,4650,20
|
|
20240508,142200,127262475,4650,4650,4650,4650,0
|
|
20240508,142100,127262475,4650,4650,4650,4650,0
|
|
20240508,142000,127262475,4650,4650,4650,4650,1
|
|
20240508,141900,127257825,4640,4645,4645,4640,619
|
|
20240508,141800,124385195,4650,4650,4650,4650,0
|
|
20240508,141700,124385195,4650,4650,4650,4650,0
|
|
20240508,141600,124385195,4650,4650,4650,4650,0
|
|
20240508,141500,124385195,4650,4650,4650,4650,0
|
|
20240508,141400,124385195,4650,4650,4650,4650,6
|
|
20240508,141300,124357295,4650,4650,4650,4650,7
|
|
20240508,141200,124324745,4650,4645,4650,4645,223
|
|
20240508,141100,123288905,4640,4640,4640,4640,580
|
|
20240508,141000,120597705,4640,4640,4640,4630,132
|
|
20240508,140900,119985430,4640,4640,4640,4640,1458
|
|
20240508,140800,113220310,4640,4640,4640,4640,0
|
|
20240508,140700,113220310,4640,4640,4640,4640,0
|
|
20240508,140600,113220310,4640,4640,4640,4640,0
|
|
20240508,140500,113220310,4640,4640,4640,4640,0
|
|
20240508,140400,113220310,4640,4640,4640,4640,0
|
|
20240508,140300,113220310,4640,4635,4640,4635,4
|
|
20240508,140200,113201760,4640,4640,4640,4640,0
|
|
20240508,140100,113201760,4640,4640,4640,4640,300
|
|
20240508,140000,111809760,4635,4635,4635,4635,270
|
|
20240508,135900,110558310,4630,4625,4630,4625,1821
|
|
20240508,135800,102129865,4625,4625,4625,4625,0
|
|
20240508,135700,102129865,4625,4625,4625,4625,0
|
|
20240508,135600,102129865,4625,4625,4625,4625,0
|
|
20240508,135500,102129865,4625,4625,4625,4625,0
|
|
20240508,135400,102129865,4625,4625,4625,4625,0
|
|
20240508,135300,102129865,4625,4625,4625,4625,0
|
|
20240508,135200,102129865,4625,4625,4625,4625,0
|
|
20240508,135100,102129865,4625,4625,4625,4625,0
|
|
20240508,135000,102129865,4625,4625,4625,4625,0
|
|
20240508,134900,102129865,4625,4625,4625,4625,0
|
|
20240508,134800,102129865,4625,4625,4625,4625,0
|
|
20240508,134700,102129865,4625,4625,4625,4625,0
|
|
20240508,134600,102129865,4625,4625,4625,4625,0
|
|
20240508,134500,102129865,4625,4625,4625,4625,0
|
|
20240508,134400,102129865,4625,4620,4625,4620,2
|
|
20240508,134300,102120620,4625,4625,4625,4625,0
|
|
20240508,134200,102120620,4625,4625,4625,4625,3
|
|
20240508,134100,102106745,4625,4625,4625,4625,4
|
|
20240508,134000,102088245,4625,4625,4625,4625,0
|
|
20240508,133900,102088245,4625,4625,4625,4625,0
|
|
20240508,133800,102088245,4625,4625,4625,4625,0
|
|
20240508,133700,102088245,4625,4625,4625,4625,0
|
|
20240508,133600,102088245,4625,4625,4625,4625,0
|
|
20240508,133500,102088245,4625,4625,4625,4625,0
|
|
20240508,133400,102088245,4625,4625,4625,4625,76
|
|
20240508,133300,101736745,4625,4625,4625,4625,1
|
|
20240508,133200,101732120,4620,4620,4620,4620,43
|
|
20240508,133100,101533460,4625,4625,4625,4625,0
|
|
20240508,133000,101533460,4625,4625,4625,4625,1
|
|
20240508,132900,101528835,4620,4620,4620,4620,500
|
|
20240508,132800,99218835,4625,4625,4625,4625,0
|
|
20240508,132700,99218835,4625,4615,4625,4610,1102
|
|
20240508,132600,94133325,4620,4620,4620,4620,0
|
|
20240508,132500,94133325,4620,4610,4620,4610,356
|
|
20240508,132400,92492155,4610,4610,4610,4610,0
|
|
20240508,132300,92492155,4610,4610,4610,4610,0
|
|
20240508,132200,92492155,4610,4610,4610,4610,0
|
|
20240508,132100,92492155,4610,4610,4610,4610,0
|
|
20240508,132000,92492155,4610,4610,4610,4610,0
|
|
20240508,131900,92492155,4610,4610,4610,4610,0
|
|
20240508,131800,92492155,4610,4610,4610,4610,0
|
|
20240508,131700,92492155,4610,4610,4610,4610,0
|
|
20240508,131600,92492155,4610,4610,4610,4610,0
|
|
20240508,131500,92492155,4610,4605,4610,4605,51
|
|
20240508,131400,92257295,4605,4600,4605,4600,1975
|
|
20240508,131300,83169990,4600,4600,4600,4600,10
|
|
20240508,131200,83123990,4600,4600,4600,4600,0
|
|
20240508,131100,83123990,4600,4600,4600,4600,0
|
|
20240508,131000,83123990,4600,4600,4600,4600,0
|
|
20240508,130900,83123990,4600,4600,4600,4600,3
|
|
20240508,130800,83110190,4600,4600,4600,4600,0
|
|
20240508,130700,83110190,4600,4600,4600,4600,0
|
|
20240508,130600,83110190,4600,4600,4600,4600,1
|
|
20240508,130500,83105590,4595,4595,4595,4595,103
|
|
20240508,130400,82632305,4600,4600,4600,4600,0
|
|
20240508,130300,82632305,4600,4600,4600,4600,0
|
|
20240508,130200,82632305,4600,4600,4600,4600,0
|
|
20240508,130100,82632305,4600,4600,4600,4600,0
|
|
20240508,130000,82632305,4600,4600,4600,4600,0
|
|
20240508,125900,82632305,4600,4600,4600,4600,0
|
|
20240508,125800,82632305,4600,4600,4600,4600,0
|
|
20240508,125700,82632305,4600,4600,4600,4600,0
|
|
20240508,125600,82632305,4600,4600,4600,4600,43
|
|
20240508,125500,82434505,4600,4600,4600,4600,0
|
|
20240508,125400,82434505,4600,4600,4600,4600,23
|
|
20240508,125300,82328705,4600,4600,4600,4600,0
|
|
20240508,125200,82328705,4600,4600,4600,4600,0
|
|
20240508,125100,82328705,4600,4600,4600,4600,0
|
|
20240508,125000,82328705,4600,4600,4600,4600,0
|
|
20240508,124900,82328705,4600,4600,4600,4600,0
|
|
20240508,124800,82328705,4600,4600,4600,4600,0
|
|
20240508,124700,82328705,4600,4600,4600,4600,0
|
|
20240508,124600,82328705,4600,4600,4600,4600,0
|
|
20240508,124500,82328705,4600,4600,4600,4600,0
|
|
20240508,124400,82328705,4600,4600,4600,4600,76
|
|
20240508,124300,81979105,4600,4600,4600,4600,0
|
|
20240508,124200,81979105,4600,4600,4600,4600,0
|
|
20240508,124100,81979105,4600,4600,4600,4600,0
|
|
20240508,124000,81979105,4600,4600,4600,4600,0
|
|
20240508,123900,81979105,4600,4600,4600,4600,0
|
|
20240508,123800,81979105,4600,4595,4600,4595,201
|
|
20240508,123700,81055505,4600,4600,4600,4600,0
|
|
20240508,123600,81055505,4600,4600,4600,4600,0
|
|
20240508,123500,81055505,4600,4600,4600,4600,0
|
|
20240508,123400,81055505,4600,4600,4600,4600,0
|
|
20240508,123300,81055505,4600,4600,4600,4600,0
|
|
20240508,123200,81055505,4600,4600,4600,4600,0
|
|
20240508,123100,81055505,4600,4600,4600,4600,12
|
|
20240508,123000,81000305,4610,4610,4610,4610,0
|
|
20240508,122900,81000305,4610,4610,4610,4610,100
|
|
20240508,122800,80539305,4610,4610,4610,4610,0
|
|
20240508,122700,80539305,4610,4610,4610,4610,0
|
|
20240508,122600,80539305,4610,4610,4610,4610,0
|
|
20240508,122500,80539305,4610,4610,4610,4610,1
|
|
20240508,122400,80534695,4600,4595,4600,4595,164
|
|
20240508,122300,79780900,4595,4595,4595,4595,0
|
|
20240508,122200,79780900,4595,4595,4595,4595,1
|
|
20240508,122100,79776305,4595,4595,4595,4595,0
|
|
20240508,122000,79776305,4595,4595,4595,4595,0
|
|
20240508,121900,79776305,4595,4595,4595,4595,100
|
|
20240508,121800,79316805,4595,4595,4595,4595,0
|
|
20240508,121700,79316805,4595,4595,4595,4595,0
|
|
20240508,121600,79316805,4595,4595,4595,4595,0
|
|
20240508,121500,79316805,4595,4595,4595,4595,0
|
|
20240508,121400,79316805,4595,4595,4595,4595,0
|
|
20240508,121300,79316805,4595,4595,4595,4595,0
|
|
20240508,121200,79316805,4595,4590,4595,4590,575
|
|
20240508,121100,76676290,4590,4585,4590,4585,51
|
|
20240508,121000,76442450,4590,4590,4590,4590,18
|
|
20240508,120900,76359830,4595,4595,4595,4595,0
|
|
20240508,120800,76359830,4595,4595,4595,4595,0
|
|
20240508,120700,76359830,4595,4595,4595,4595,0
|
|
20240508,120600,76359830,4595,4595,4595,4595,0
|
|
20240508,120500,76359830,4595,4595,4595,4595,0
|
|
20240508,120400,76359830,4595,4595,4595,4595,0
|
|
20240508,120300,76359830,4595,4595,4595,4595,0
|
|
20240508,120200,76359830,4595,4595,4595,4595,0
|
|
20240508,120100,76359830,4595,4595,4595,4595,1
|
|
20240508,120000,76355235,4595,4595,4595,4595,0
|
|
20240508,115900,76355235,4595,4595,4595,4595,0
|
|
20240508,115800,76355235,4595,4595,4595,4595,0
|
|
20240508,115700,76355235,4595,4595,4595,4595,136
|
|
20240508,115600,75730315,4595,4595,4595,4595,0
|
|
20240508,115500,75730315,4595,4595,4595,4595,0
|
|
20240508,115400,75730315,4595,4595,4595,4595,0
|
|
20240508,115300,75730315,4595,4595,4595,4595,0
|
|
20240508,115200,75730315,4595,4595,4595,4595,0
|
|
20240508,115100,75730315,4595,4595,4595,4595,0
|
|
20240508,115000,75730315,4595,4595,4595,4595,0
|
|
20240508,114900,75730315,4595,4595,4595,4595,0
|
|
20240508,114800,75730315,4595,4595,4595,4595,0
|
|
20240508,114700,75730315,4595,4595,4595,4595,0
|
|
20240508,114600,75730315,4595,4595,4595,4595,0
|
|
20240508,114500,75730315,4595,4595,4595,4595,0
|
|
20240508,114400,75730315,4595,4595,4595,4595,0
|
|
20240508,114300,75730315,4595,4595,4595,4595,0
|
|
20240508,114200,75730315,4595,4595,4595,4595,0
|
|
20240508,114100,75730315,4595,4595,4595,4595,0
|
|
20240508,114000,75730315,4595,4595,4595,4595,100
|
|
20240508,113900,75270815,4595,4595,4595,4595,0
|
|
20240508,113800,75270815,4595,4595,4595,4595,100
|
|
20240508,113700,74811315,4595,4595,4595,4595,0
|
|
20240508,113600,74811315,4595,4595,4595,4595,0
|
|
20240508,113500,74811315,4595,4595,4595,4595,0
|
|
20240508,113400,74811315,4595,4595,4595,4595,0
|
|
20240508,113300,74811315,4595,4595,4595,4595,0
|
|
20240508,113200,74811315,4595,4595,4595,4595,0
|
|
20240508,113100,74811315,4595,4595,4595,4595,0
|
|
20240508,113000,74811315,4595,4595,4595,4595,0
|
|
20240508,112900,74811315,4595,4595,4595,4595,0
|
|
20240508,112800,74811315,4595,4595,4595,4595,0
|
|
20240508,112700,74811315,4595,4595,4595,4595,0
|
|
20240508,112600,74811315,4595,4595,4595,4595,0
|
|
20240508,112500,74811315,4595,4595,4595,4595,0
|
|
20240508,112400,74811315,4595,4595,4595,4595,0
|
|
20240508,112300,74811315,4595,4595,4595,4595,0
|
|
20240508,112200,74811315,4595,4595,4595,4595,0
|
|
20240508,112100,74811315,4595,4595,4595,4595,0
|
|
20240508,112000,74811315,4595,4595,4595,4595,0
|
|
20240508,111900,74811315,4595,4595,4595,4595,0
|
|
20240508,111800,74811315,4595,4585,4600,4585,540
|
|
20240508,111700,72335365,4585,4610,4610,4585,2321
|
|
20240508,111600,61662295,4620,4620,4620,4620,0
|
|
20240508,111500,61662295,4620,4620,4620,4620,0
|
|
20240508,111400,61662295,4620,4620,4620,4620,0
|
|
20240508,111300,61662295,4620,4620,4620,4620,0
|
|
20240508,111200,61662295,4620,4620,4620,4620,0
|
|
20240508,111100,61662295,4620,4620,4620,4620,22
|
|
20240508,111000,61560655,4620,4620,4620,4620,0
|
|
20240508,110900,61560655,4620,4620,4620,4620,0
|
|
20240508,110800,61560655,4620,4620,4620,4620,0
|
|
20240508,110700,61560655,4620,4620,4620,4620,0
|
|
20240508,110600,61560655,4620,4620,4620,4620,1
|
|
20240508,110500,61556035,4615,4615,4615,4615,0
|
|
20240508,110400,61556035,4615,4615,4615,4615,1
|
|
20240508,110300,61551420,4620,4620,4620,4620,0
|
|
20240508,110200,61551420,4620,4615,4620,4615,216
|
|
20240508,110100,60553635,4620,4620,4620,4620,0
|
|
20240508,110000,60553635,4620,4620,4620,4620,0
|
|
20240508,105900,60553635,4620,4620,4620,4620,0
|
|
20240508,105800,60553635,4620,4620,4620,4620,0
|
|
20240508,105700,60553635,4620,4620,4620,4620,0
|
|
20240508,105600,60553635,4620,4605,4620,4600,32
|
|
20240508,105500,60406395,4615,4610,4615,4610,2
|
|
20240508,105400,60397170,4600,4600,4600,4600,217
|
|
20240508,105300,59398970,4600,4600,4600,4600,0
|
|
20240508,105200,59398970,4600,4600,4600,4600,0
|
|
20240508,105100,59398970,4600,4600,4600,4600,0
|
|
20240508,105000,59398970,4600,4600,4600,4600,0
|
|
20240508,104900,59398970,4600,4600,4600,4600,0
|
|
20240508,104800,59398970,4600,4600,4600,4600,0
|
|
20240508,104700,59398970,4600,4600,4600,4600,0
|
|
20240508,104600,59398970,4600,4600,4600,4600,0
|
|
20240508,104500,59398970,4600,4600,4600,4600,1
|
|
20240508,104400,59394370,4595,4595,4595,4595,43
|
|
20240508,104300,59196785,4610,4610,4610,4610,0
|
|
20240508,104200,59196785,4610,4610,4610,4610,0
|
|
20240508,104100,59196785,4610,4610,4610,4610,0
|
|
20240508,104000,59196785,4610,4610,4610,4610,0
|
|
20240508,103900,59196785,4610,4610,4610,4610,0
|
|
20240508,103800,59196785,4610,4610,4610,4610,0
|
|
20240508,103700,59196785,4610,4610,4610,4610,0
|
|
20240508,103600,59196785,4610,4610,4610,4610,0
|
|
20240508,103500,59196785,4610,4610,4610,4610,0
|
|
20240508,103400,59196785,4610,4600,4610,4600,2
|
|
20240508,103300,59187575,4600,4600,4605,4600,1403
|
|
20240508,103200,52731260,4600,4600,4600,4600,0
|
|
20240508,103100,52731260,4600,4595,4600,4595,76
|
|
20240508,103000,52382035,4595,4595,4595,4595,10
|
|
20240508,102900,52336085,4595,4595,4595,4595,0
|
|
20240508,102800,52336085,4595,4595,4595,4595,0
|
|
20240508,102700,52336085,4595,4595,4595,4595,0
|
|
20240508,102600,52336085,4595,4595,4595,4595,0
|
|
20240508,102500,52336085,4595,4595,4595,4595,0
|
|
20240508,102400,52336085,4595,4595,4595,4595,1
|
|
20240508,102300,52331490,4590,4590,4590,4590,0
|
|
20240508,102200,52331490,4590,4590,4590,4590,1
|
|
20240508,102100,52326900,4600,4600,4600,4600,0
|
|
20240508,102000,52326900,4600,4600,4600,4600,0
|
|
20240508,101900,52326900,4600,4600,4600,4600,0
|
|
20240508,101800,52326900,4600,4600,4600,4600,0
|
|
20240508,101700,52326900,4600,4600,4600,4600,0
|
|
20240508,101600,52326900,4600,4600,4600,4600,0
|
|
20240508,101500,52326900,4600,4600,4600,4600,0
|
|
20240508,101400,52326900,4600,4600,4600,4600,0
|
|
20240508,101300,52326900,4600,4600,4600,4600,0
|
|
20240508,101200,52326900,4600,4595,4600,4595,2
|
|
20240508,101100,52317705,4590,4590,4590,4590,109
|
|
20240508,101000,51817395,4590,4590,4590,4590,1
|
|
20240508,100900,51812805,4590,4590,4590,4590,0
|
|
20240508,100800,51812805,4590,4590,4590,4590,2
|
|
20240508,100700,51803625,4595,4595,4595,4595,9
|
|
20240508,100600,51762270,4600,4600,4600,4600,0
|
|
20240508,100500,51762270,4600,4600,4600,4600,0
|
|
20240508,100400,51762270,4600,4600,4600,4600,0
|
|
20240508,100300,51762270,4600,4600,4600,4600,0
|
|
20240508,100200,51762270,4600,4600,4600,4600,0
|
|
20240508,100100,51762270,4600,4600,4600,4600,0
|
|
20240508,100000,51762270,4600,4600,4600,4600,0
|
|
20240508,095900,51762270,4600,4600,4600,4600,1
|
|
20240508,095800,51757670,4595,4595,4600,4595,3
|
|
20240508,095700,51743880,4595,4595,4600,4595,3
|
|
20240508,095600,51730090,4580,4580,4580,4580,0
|
|
20240508,095500,51730090,4580,4585,4595,4575,689
|
|
20240508,095400,48573795,4580,4595,4595,4580,650
|
|
20240508,095300,45594350,4600,4600,4600,4600,0
|
|
20240508,095200,45594350,4600,4600,4600,4600,0
|
|
20240508,095100,45594350,4600,4595,4600,4595,436
|
|
20240508,095000,43590925,4595,4595,4595,4595,3
|
|
20240508,094900,43577140,4585,4585,4585,4585,400
|
|
20240508,094800,41743140,4590,4590,4590,4590,0
|
|
20240508,094700,41743140,4590,4590,4590,4590,1
|
|
20240508,094600,41738550,4590,4590,4590,4590,0
|
|
20240508,094500,41738550,4590,4590,4590,4590,0
|
|
20240508,094400,41738550,4590,4590,4590,4590,1
|
|
20240508,094300,41733960,4585,4595,4595,4585,141
|
|
20240508,094200,41086760,4600,4600,4600,4600,2
|
|
20240508,094100,41077560,4625,4615,4625,4605,967
|
|
20240508,094000,36623240,4605,4605,4605,4605,1
|
|
20240508,093900,36618635,4605,4600,4620,4600,7
|
|
20240508,093800,36586360,4595,4605,4620,4595,168
|
|
20240508,093700,35813890,4605,4615,4620,4605,14
|
|
20240508,093600,35749365,4615,4615,4615,4615,0
|
|
20240508,093500,35749365,4615,4615,4615,4615,0
|
|
20240508,093400,35749365,4615,4615,4620,4615,5
|
|
20240508,093300,35726285,4615,4615,4620,4615,231
|
|
20240508,093200,34660210,4625,4625,4625,4625,0
|
|
20240508,093100,34660210,4625,4620,4625,4610,27
|
|
20240508,093000,34535700,4630,4610,4630,4610,478
|
|
20240508,092900,32332090,4610,4610,4610,4610,0
|
|
20240508,092800,32332090,4610,4610,4610,4610,0
|
|
20240508,092700,32332090,4610,4605,4610,4605,5
|
|
20240508,092600,32309055,4605,4600,4605,4600,341
|
|
20240508,092500,30740450,4600,4600,4600,4600,0
|
|
20240508,092400,30740450,4600,4615,4615,4600,93
|
|
20240508,092300,30312220,4615,4630,4630,4615,607
|
|
20240508,092200,27509610,4630,4630,4630,4630,66
|
|
20240508,092100,27204030,4630,4630,4630,4630,0
|
|
20240508,092000,27204030,4630,4620,4630,4620,295
|
|
20240508,091900,25841120,4620,4620,4620,4620,200
|
|
20240508,091800,24917120,4620,4620,4620,4615,367
|
|
20240508,091700,23222605,4620,4595,4620,4595,870
|
|
20240508,091600,19216025,4600,4585,4600,4585,27
|
|
20240508,091500,19092125,4600,4575,4600,4575,3769
|
|
20240508,091400,1844400,4575,4575,4575,4575,0
|
|
20240508,091300,1844400,4575,4575,4575,4575,1
|
|
20240508,091200,1839825,4545,4545,4545,4545,3
|
|
20240508,091100,1826190,4575,4575,4575,4575,0
|
|
20240508,091000,1826190,4575,4575,4575,4575,0
|
|
20240508,090900,1826190,4575,4575,4575,4575,0
|
|
20240508,090800,1826190,4575,4575,4575,4575,0
|
|
20240508,090700,1826190,4575,4575,4575,4575,0
|
|
20240508,090600,1826190,4575,4575,4575,4575,0
|
|
20240508,090500,1826190,4575,4575,4575,4575,0
|
|
20240508,090400,1826190,4575,4575,4575,4575,0
|
|
20240508,090300,1826190,4575,4575,4575,4575,0
|
|
20240508,090200,1826190,4575,4575,4575,4575,1
|
|
20240508,090100,1821615,4560,4560,4560,4560,254
|
|
20240508,090000,663375,4575,4575,4575,4575,145
|