602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,185900,943472105,3900,3900,3900,3900,5857
|
|
20240513,185800,943472105,3900,3900,3900,3900,0
|
|
20240513,185700,943472105,3900,3900,3900,3900,0
|
|
20240513,185600,943472105,3900,3900,3900,3900,0
|
|
20240513,185500,943472105,3900,3900,3900,3900,0
|
|
20240513,185400,943472105,3900,3900,3900,3900,0
|
|
20240513,185300,943472105,3900,3900,3900,3900,0
|
|
20240513,185200,943472105,3900,3900,3900,3900,0
|
|
20240513,185100,943472105,3900,3900,3900,3900,0
|
|
20240513,185000,943472105,3900,3900,3900,3900,0
|
|
20240513,184900,943472105,3900,3900,3900,3900,0
|
|
20240513,184800,943472105,3900,3900,3900,3900,0
|
|
20240513,184700,943472105,3900,3900,3900,3900,0
|
|
20240513,184600,943472105,3900,3900,3900,3900,0
|
|
20240513,184500,943472105,3900,3900,3900,3900,0
|
|
20240513,184400,943472105,3900,3900,3900,3900,0
|
|
20240513,184300,943472105,3900,3900,3900,3900,0
|
|
20240513,184200,943472105,3900,3900,3900,3900,0
|
|
20240513,184100,943472105,3900,3900,3900,3900,0
|
|
20240513,184000,943472105,3900,3900,3900,3900,0
|
|
20240513,183900,943472105,3900,3900,3900,3900,0
|
|
20240513,183800,943472105,3900,3900,3900,3900,0
|
|
20240513,183700,943472105,3900,3900,3900,3900,0
|
|
20240513,183600,943472105,3900,3900,3900,3900,0
|
|
20240513,183500,943472105,3900,3900,3900,3900,0
|
|
20240513,183400,943472105,3900,3900,3900,3900,0
|
|
20240513,183300,943472105,3900,3900,3900,3900,0
|
|
20240513,183200,943472105,3900,3900,3900,3900,0
|
|
20240513,183100,943472105,3900,3900,3900,3900,0
|
|
20240513,183000,943472105,3900,3900,3900,3900,0
|
|
20240513,182900,943472105,3900,3900,3900,3900,5857
|
|
20240513,182800,943472105,3900,3900,3900,3900,0
|
|
20240513,182700,943472105,3900,3900,3900,3900,0
|
|
20240513,182600,943472105,3900,3900,3900,3900,0
|
|
20240513,182500,943472105,3900,3900,3900,3900,0
|
|
20240513,182400,943472105,3900,3900,3900,3900,0
|
|
20240513,182300,943472105,3900,3900,3900,3900,0
|
|
20240513,182200,943472105,3900,3900,3900,3900,0
|
|
20240513,182100,943472105,3900,3900,3900,3900,0
|
|
20240513,182000,943472105,3900,3900,3900,3900,0
|
|
20240513,181900,943472105,3900,3900,3900,3900,0
|
|
20240513,181800,943472105,3900,3900,3900,3900,0
|
|
20240513,181700,943472105,3900,3900,3900,3900,0
|
|
20240513,181600,943472105,3900,3900,3900,3900,0
|
|
20240513,181500,943472105,3900,3900,3900,3900,0
|
|
20240513,181400,943472105,3900,3900,3900,3900,0
|
|
20240513,181300,943472105,3900,3900,3900,3900,0
|
|
20240513,181200,943472105,3900,3900,3900,3900,0
|
|
20240513,181100,943472105,3900,3900,3900,3900,0
|
|
20240513,181000,943472105,3900,3900,3900,3900,0
|
|
20240513,180900,943472105,3900,3900,3900,3900,0
|
|
20240513,180800,943472105,3900,3900,3900,3900,0
|
|
20240513,180700,943472105,3900,3900,3900,3900,0
|
|
20240513,180600,943472105,3900,3900,3900,3900,0
|
|
20240513,180500,943472105,3900,3900,3900,3900,0
|
|
20240513,180400,943472105,3900,3900,3900,3900,0
|
|
20240513,180300,943472105,3900,3900,3900,3900,0
|
|
20240513,180200,943472105,3900,3900,3900,3900,0
|
|
20240513,180100,943472105,3900,3900,3900,3900,0
|
|
20240513,180000,943472105,3900,3900,3900,3900,0
|
|
20240513,175900,943472105,3900,3900,3900,3900,5857
|
|
20240513,175800,943472105,3900,3900,3900,3900,0
|
|
20240513,175700,943472105,3900,3900,3900,3900,0
|
|
20240513,175600,943472105,3900,3900,3900,3900,0
|
|
20240513,175500,943472105,3900,3900,3900,3900,0
|
|
20240513,175400,943472105,3900,3900,3900,3900,0
|
|
20240513,175300,943472105,3900,3900,3900,3900,0
|
|
20240513,175200,943472105,3900,3900,3900,3900,0
|
|
20240513,175100,943472105,3900,3900,3900,3900,0
|
|
20240513,175000,943472105,3900,3900,3900,3900,0
|
|
20240513,174900,943472105,3900,3900,3900,3900,0
|
|
20240513,174800,943472105,3900,3900,3900,3900,0
|
|
20240513,174700,943472105,3900,3900,3900,3900,0
|
|
20240513,174600,943472105,3900,3900,3900,3900,0
|
|
20240513,174500,943472105,3900,3900,3900,3900,0
|
|
20240513,174400,943472105,3900,3900,3900,3900,0
|
|
20240513,174300,943472105,3900,3900,3900,3900,0
|
|
20240513,174200,943472105,3900,3900,3900,3900,0
|
|
20240513,174100,943472105,3900,3900,3900,3900,0
|
|
20240513,174000,943472105,3900,3900,3900,3900,0
|
|
20240513,173900,943472105,3900,3900,3900,3900,0
|
|
20240513,173800,943472105,3900,3900,3900,3900,0
|
|
20240513,173700,943472105,3900,3900,3900,3900,0
|
|
20240513,173600,943472105,3900,3900,3900,3900,0
|
|
20240513,173500,943472105,3900,3900,3900,3900,0
|
|
20240513,173400,943472105,3900,3900,3900,3900,0
|
|
20240513,173300,943472105,3900,3900,3900,3900,0
|
|
20240513,173200,943472105,3900,3900,3900,3900,0
|
|
20240513,173100,943472105,3900,3900,3900,3900,0
|
|
20240513,173000,943472105,3900,3900,3900,3900,0
|
|
20240513,172900,943472105,3900,3900,3900,3900,5857
|
|
20240513,172800,943472105,3900,3900,3900,3900,0
|
|
20240513,172700,943472105,3900,3900,3900,3900,0
|
|
20240513,172600,943472105,3900,3900,3900,3900,0
|
|
20240513,172500,943472105,3900,3900,3900,3900,0
|
|
20240513,172400,943472105,3900,3900,3900,3900,0
|
|
20240513,172300,943472105,3900,3900,3900,3900,0
|
|
20240513,172200,943472105,3900,3900,3900,3900,0
|
|
20240513,172100,943472105,3900,3900,3900,3900,0
|
|
20240513,172000,943472105,3900,3900,3900,3900,0
|
|
20240513,171900,943472105,3900,3900,3900,3900,0
|
|
20240513,171800,943472105,3900,3900,3900,3900,0
|
|
20240513,171700,943472105,3900,3900,3900,3900,0
|
|
20240513,171600,943472105,3900,3900,3900,3900,0
|
|
20240513,171500,943472105,3900,3900,3900,3900,0
|
|
20240513,171400,943472105,3900,3900,3900,3900,0
|
|
20240513,171300,943472105,3900,3900,3900,3900,0
|
|
20240513,171200,943472105,3900,3900,3900,3900,0
|
|
20240513,171100,943472105,3900,3900,3900,3900,0
|
|
20240513,171000,943472105,3900,3900,3900,3900,0
|
|
20240513,170900,943472105,3900,3900,3900,3900,0
|
|
20240513,170800,943472105,3900,3900,3900,3900,0
|
|
20240513,170700,943472105,3900,3900,3900,3900,0
|
|
20240513,170600,943472105,3900,3900,3900,3900,0
|
|
20240513,170500,943472105,3900,3900,3900,3900,0
|
|
20240513,170400,943472105,3900,3900,3900,3900,0
|
|
20240513,170300,943472105,3900,3900,3900,3900,0
|
|
20240513,170200,943472105,3900,3900,3900,3900,0
|
|
20240513,170100,943472105,3900,3900,3900,3900,0
|
|
20240513,170000,943472105,3900,3900,3900,3900,0
|
|
20240513,165900,943472105,3900,3900,3900,3900,5857
|
|
20240513,165800,943472105,3900,3900,3900,3900,0
|
|
20240513,165700,943472105,3900,3900,3900,3900,0
|
|
20240513,165600,943472105,3900,3900,3900,3900,0
|
|
20240513,165500,943472105,3900,3900,3900,3900,0
|
|
20240513,165400,943472105,3900,3900,3900,3900,0
|
|
20240513,165300,943472105,3900,3900,3900,3900,0
|
|
20240513,165200,943472105,3900,3900,3900,3900,0
|
|
20240513,165100,943472105,3900,3900,3900,3900,0
|
|
20240513,165000,943472105,3900,3900,3900,3900,0
|
|
20240513,164900,943472105,3900,3900,3900,3900,0
|
|
20240513,164800,943472105,3900,3900,3900,3900,0
|
|
20240513,164700,943472105,3900,3900,3900,3900,0
|
|
20240513,164600,943472105,3900,3900,3900,3900,0
|
|
20240513,164500,943472105,3900,3900,3900,3900,0
|
|
20240513,164400,943472105,3900,3900,3900,3900,0
|
|
20240513,164300,943472105,3900,3900,3900,3900,0
|
|
20240513,164200,943472105,3900,3900,3900,3900,0
|
|
20240513,164100,943472105,3900,3900,3900,3900,0
|
|
20240513,164000,943472105,3900,3900,3900,3900,0
|
|
20240513,163900,943472105,3900,3900,3900,3900,0
|
|
20240513,163800,943472105,3900,3900,3900,3900,0
|
|
20240513,163700,943472105,3900,3900,3900,3900,0
|
|
20240513,163600,943472105,3900,3900,3900,3900,0
|
|
20240513,163500,943472105,3900,3900,3900,3900,0
|
|
20240513,163400,943472105,3900,3900,3900,3900,0
|
|
20240513,163300,943472105,3900,3900,3900,3900,0
|
|
20240513,163200,943472105,3900,3900,3900,3900,0
|
|
20240513,163100,943472105,3900,3900,3900,3900,0
|
|
20240513,163000,943472105,3900,3900,3900,3900,0
|
|
20240513,162900,943472105,3900,3900,3900,3900,5857
|
|
20240513,162800,943472105,3900,3900,3900,3900,0
|
|
20240513,162700,943472105,3900,3900,3900,3900,0
|
|
20240513,162600,943472105,3900,3900,3900,3900,0
|
|
20240513,162500,943472105,3900,3900,3900,3900,0
|
|
20240513,162400,943472105,3900,3900,3900,3900,0
|
|
20240513,162300,943472105,3900,3900,3900,3900,0
|
|
20240513,162200,943472105,3900,3900,3900,3900,0
|
|
20240513,162100,943472105,3900,3900,3900,3900,0
|
|
20240513,162000,943472105,3900,3900,3900,3900,0
|
|
20240513,161900,943472105,3900,3900,3900,3900,0
|
|
20240513,161800,943472105,3900,3900,3900,3900,0
|
|
20240513,161700,943472105,3900,3900,3900,3900,0
|
|
20240513,161600,943472105,3900,3900,3900,3900,0
|
|
20240513,161500,943472105,3900,3900,3900,3900,0
|
|
20240513,161400,943472105,3900,3900,3900,3900,0
|
|
20240513,161300,943472105,3900,3900,3900,3900,0
|
|
20240513,161200,943472105,3900,3900,3900,3900,0
|
|
20240513,161100,943472105,3900,3900,3900,3900,0
|
|
20240513,161000,943472105,3900,3900,3900,3900,0
|
|
20240513,160900,943472105,3900,3900,3900,3900,0
|
|
20240513,160800,943472105,3900,3900,3900,3900,0
|
|
20240513,160700,943472105,3900,3900,3900,3900,0
|
|
20240513,160600,943472105,3900,3900,3900,3900,0
|
|
20240513,160500,943472105,3900,3900,3900,3900,0
|
|
20240513,160400,943472105,3900,3900,3900,3900,0
|
|
20240513,160300,943472105,3900,3900,3900,3900,0
|
|
20240513,160200,943472105,3900,3900,3900,3900,0
|
|
20240513,160100,943472105,3900,3900,3900,3900,0
|
|
20240513,160000,943472105,3900,3900,3900,3900,0
|
|
20240513,155900,943472105,3900,3900,3900,3900,5857
|
|
20240513,155800,943472105,3900,3900,3900,3900,0
|
|
20240513,155700,943472105,3900,3900,3900,3900,0
|
|
20240513,155600,943472105,3900,3900,3900,3900,0
|
|
20240513,155500,943472105,3900,3900,3900,3900,0
|
|
20240513,155400,943472105,3900,3900,3900,3900,0
|
|
20240513,155300,943472105,3900,3900,3900,3900,0
|
|
20240513,155200,943472105,3900,3900,3900,3900,0
|
|
20240513,155100,943472105,3900,3900,3900,3900,0
|
|
20240513,155000,943472105,3900,3900,3900,3900,0
|
|
20240513,154900,943472105,3900,3900,3900,3900,0
|
|
20240513,154800,943472105,3900,3900,3900,3900,0
|
|
20240513,154700,943472105,3900,3900,3900,3900,0
|
|
20240513,154600,943472105,3900,3900,3900,3900,0
|
|
20240513,154500,943472105,3900,3900,3900,3900,0
|
|
20240513,154400,943472105,3900,3900,3900,3900,0
|
|
20240513,154300,943472105,3900,3900,3900,3900,0
|
|
20240513,154200,943472105,3900,3900,3900,3900,0
|
|
20240513,154100,943472105,3900,3900,3900,3900,0
|
|
20240513,154000,943472105,3900,3900,3900,3900,0
|
|
20240513,153900,943472105,3900,3900,3900,3900,0
|
|
20240513,153800,943472105,3900,3900,3900,3900,0
|
|
20240513,153700,943472105,3900,3900,3900,3900,0
|
|
20240513,153600,943472105,3900,3900,3900,3900,0
|
|
20240513,153500,943472105,3900,3900,3900,3900,0
|
|
20240513,153400,943472105,3900,3900,3900,3900,0
|
|
20240513,153300,943472105,3900,3900,3900,3900,0
|
|
20240513,153200,943472105,3900,3900,3900,3900,0
|
|
20240513,153100,943472105,3900,3900,3900,3900,0
|
|
20240513,153000,943472105,3900,3900,3900,3900,5857
|
|
20240513,152900,920629805,3895,3895,3895,3895,0
|
|
20240513,152800,920629805,3895,3895,3895,3895,0
|
|
20240513,152700,920629805,3895,3895,3895,3895,0
|
|
20240513,152600,920629805,3895,3895,3895,3895,0
|
|
20240513,152500,920629805,3895,3895,3895,3895,0
|
|
20240513,152400,920629805,3895,3895,3895,3895,0
|
|
20240513,152300,920629805,3895,3895,3895,3895,0
|
|
20240513,152200,920629805,3895,3895,3895,3895,0
|
|
20240513,152100,920629805,3895,3895,3895,3895,0
|
|
20240513,152000,920629805,3895,3895,3895,3895,0
|
|
20240513,151900,920629805,3895,3900,3905,3895,1139
|
|
20240513,151800,916188145,3900,3900,3900,3895,1208
|
|
20240513,151700,911479805,3895,3895,3895,3895,147
|
|
20240513,151600,910907240,3895,3900,3900,3895,4374
|
|
20240513,151500,893870255,3895,3895,3895,3895,522
|
|
20240513,151400,891837065,3895,3900,3900,3895,3408
|
|
20240513,151300,878562800,3895,3895,3895,3895,8453
|
|
20240513,151200,845638365,3895,3900,3900,3895,82
|
|
20240513,151100,845318965,3900,3900,3900,3895,2684
|
|
20240513,151000,834863955,3900,3905,3905,3900,2165
|
|
20240513,150900,826420405,3905,3905,3905,3905,1
|
|
20240513,150800,826416500,3905,3905,3905,3905,148
|
|
20240513,150700,825838560,3905,3905,3905,3905,40
|
|
20240513,150600,825682360,3900,3905,3905,3900,127
|
|
20240513,150500,825186675,3900,3900,3900,3900,100
|
|
20240513,150400,824796675,3905,3905,3905,3905,2
|
|
20240513,150300,824788865,3905,3905,3905,3905,363
|
|
20240513,150200,823371350,3900,3900,3900,3900,0
|
|
20240513,150100,823371350,3900,3900,3900,3900,0
|
|
20240513,150000,823371350,3900,3900,3900,3900,0
|
|
20240513,145900,823371350,3900,3900,3900,3900,0
|
|
20240513,145800,823371350,3900,3900,3905,3900,1908
|
|
20240513,145700,815928530,3900,3900,3900,3900,1073
|
|
20240513,145600,811743830,3910,3910,3910,3910,0
|
|
20240513,145500,811743830,3910,3910,3910,3910,0
|
|
20240513,145400,811743830,3910,3900,3910,3900,80
|
|
20240513,145300,811431645,3910,3910,3910,3910,0
|
|
20240513,145200,811431645,3910,3910,3910,3910,0
|
|
20240513,145100,811431645,3910,3910,3910,3910,1
|
|
20240513,145000,811427735,3905,3900,3905,3900,2606
|
|
20240513,144900,801263805,3900,3900,3900,3900,0
|
|
20240513,144800,801263805,3900,3900,3900,3900,0
|
|
20240513,144700,801263805,3900,3905,3905,3900,481
|
|
20240513,144600,799387895,3900,3900,3900,3900,10
|
|
20240513,144500,799348895,3900,3900,3905,3900,2205
|
|
20240513,144400,790747665,3900,3900,3900,3900,1
|
|
20240513,144300,790743765,3900,3900,3900,3900,88
|
|
20240513,144200,790400565,3895,3895,3895,3895,1
|
|
20240513,144100,790396670,3900,3900,3900,3900,0
|
|
20240513,144000,790396670,3900,3900,3900,3900,0
|
|
20240513,143900,790396670,3900,3900,3900,3895,295
|
|
20240513,143800,789246220,3895,3895,3895,3895,24
|
|
20240513,143700,789152740,3895,3895,3895,3895,0
|
|
20240513,143600,789152740,3895,3895,3895,3895,0
|
|
20240513,143500,789152740,3895,3895,3895,3895,0
|
|
20240513,143400,789152740,3895,3900,3900,3895,161
|
|
20240513,143300,788524845,3900,3900,3900,3900,123
|
|
20240513,143200,788045145,3900,3900,3900,3900,72
|
|
20240513,143100,787764345,3895,3905,3905,3895,247
|
|
20240513,143000,786801070,3905,3905,3905,3905,0
|
|
20240513,142900,786801070,3905,3905,3905,3905,0
|
|
20240513,142800,786801070,3905,3905,3905,3905,0
|
|
20240513,142700,786801070,3905,3905,3905,3905,516
|
|
20240513,142600,784786090,3905,3900,3905,3900,99
|
|
20240513,142500,784399985,3895,3895,3895,3895,0
|
|
20240513,142400,784399985,3895,3905,3905,3895,128
|
|
20240513,142300,783900925,3905,3905,3905,3905,0
|
|
20240513,142200,783900925,3905,3900,3905,3900,72
|
|
20240513,142100,783620020,3900,3900,3900,3900,50
|
|
20240513,142000,783425020,3900,3900,3900,3900,225
|
|
20240513,141900,782547520,3900,3900,3900,3900,510
|
|
20240513,141800,780558520,3905,3895,3905,3895,200
|
|
20240513,141700,779778520,3905,3905,3905,3905,0
|
|
20240513,141600,779778520,3905,3905,3905,3905,0
|
|
20240513,141500,779778520,3905,3900,3905,3900,1021
|
|
20240513,141400,775796520,3895,3900,3900,3895,889
|
|
20240513,141300,772333815,3900,3900,3900,3900,143
|
|
20240513,141200,771776115,3900,3900,3900,3900,0
|
|
20240513,141100,771776115,3900,3900,3900,3900,0
|
|
20240513,141000,771776115,3900,3905,3905,3900,10801
|
|
20240513,140900,729649710,3905,3905,3905,3905,500
|
|
20240513,140800,727697210,3900,3900,3900,3900,460
|
|
20240513,140700,725903210,3900,3900,3900,3900,300
|
|
20240513,140600,724733210,3905,3905,3905,3905,0
|
|
20240513,140500,724733210,3905,3905,3905,3905,50
|
|
20240513,140400,724537960,3905,3905,3905,3905,74
|
|
20240513,140300,724248990,3900,3900,3900,3900,0
|
|
20240513,140200,724248990,3900,3900,3900,3900,918
|
|
20240513,140100,720668790,3900,3900,3900,3900,0
|
|
20240513,140000,720668790,3900,3900,3900,3900,27
|
|
20240513,135900,720563490,3905,3905,3905,3905,0
|
|
20240513,135800,720563490,3905,3905,3905,3905,269
|
|
20240513,135700,719513045,3905,3905,3905,3905,10
|
|
20240513,135600,719473995,3905,3905,3905,3905,11
|
|
20240513,135500,719431040,3905,3905,3905,3905,852
|
|
20240513,135400,716103980,3905,3905,3905,3905,246
|
|
20240513,135300,715143350,3905,3905,3905,3905,0
|
|
20240513,135200,715143350,3905,3905,3905,3905,0
|
|
20240513,135100,715143350,3905,3905,3905,3905,1
|
|
20240513,135000,715139445,3905,3905,3905,3905,0
|
|
20240513,134900,715139445,3905,3905,3905,3905,300
|
|
20240513,134800,713967945,3910,3910,3910,3910,0
|
|
20240513,134700,713967945,3910,3905,3910,3905,1399
|
|
20240513,134600,708502975,3905,3905,3905,3905,100
|
|
20240513,134500,708112475,3900,3900,3900,3900,0
|
|
20240513,134400,708112475,3900,3900,3900,3900,844
|
|
20240513,134300,704820875,3910,3910,3910,3910,30
|
|
20240513,134200,704703575,3900,3900,3900,3900,0
|
|
20240513,134100,704703575,3900,3900,3900,3900,0
|
|
20240513,134000,704703575,3900,3900,3900,3900,1
|
|
20240513,133900,704699675,3900,3900,3900,3900,0
|
|
20240513,133800,704699675,3900,3900,3900,3900,0
|
|
20240513,133700,704699675,3900,3900,3900,3900,300
|
|
20240513,133600,703529675,3900,3900,3900,3900,0
|
|
20240513,133500,703529675,3900,3900,3900,3900,0
|
|
20240513,133400,703529675,3900,3900,3900,3900,837
|
|
20240513,133300,700265375,3895,3895,3895,3895,1
|
|
20240513,133200,700261480,3900,3900,3900,3895,13
|
|
20240513,133100,700210785,3895,3895,3895,3895,600
|
|
20240513,133000,697873785,3900,3900,3900,3900,93
|
|
20240513,132900,697511085,3900,3900,3900,3895,302
|
|
20240513,132800,696334480,3900,3900,3900,3900,0
|
|
20240513,132700,696334480,3900,3900,3900,3900,501
|
|
20240513,132600,694380580,3900,3900,3900,3900,3316
|
|
20240513,132500,681448180,3910,3900,3910,3900,4217
|
|
20240513,132400,665001710,3905,3910,3910,3905,4299
|
|
20240513,132300,648214110,3910,3910,3910,3910,0
|
|
20240513,132200,648214110,3910,3910,3910,3910,34
|
|
20240513,132100,648081170,3915,3915,3915,3915,0
|
|
20240513,132000,648081170,3915,3915,3915,3915,0
|
|
20240513,131900,648081170,3915,3915,3915,3915,0
|
|
20240513,131800,648081170,3915,3915,3915,3915,0
|
|
20240513,131700,648081170,3915,3915,3915,3915,0
|
|
20240513,131600,648081170,3915,3915,3915,3915,5
|
|
20240513,131500,648061595,3915,3915,3915,3915,0
|
|
20240513,131400,648061595,3915,3915,3915,3915,0
|
|
20240513,131300,648061595,3915,3915,3915,3915,0
|
|
20240513,131200,648061595,3915,3915,3915,3915,1
|
|
20240513,131100,648057680,3915,3915,3915,3915,99
|
|
20240513,131000,647670095,3915,3905,3915,3905,1078
|
|
20240513,130900,643460405,3910,3910,3910,3910,0
|
|
20240513,130800,643460405,3910,3910,3910,3910,880
|
|
20240513,130700,640019605,3910,3910,3910,3910,0
|
|
20240513,130600,640019605,3910,3910,3910,3910,0
|
|
20240513,130500,640019605,3910,3910,3910,3910,85
|
|
20240513,130400,639687255,3910,3910,3910,3910,0
|
|
20240513,130300,639687255,3910,3910,3910,3910,0
|
|
20240513,130200,639687255,3910,3910,3910,3910,640
|
|
20240513,130100,637184855,3910,3910,3910,3910,0
|
|
20240513,130000,637184855,3910,3910,3910,3910,5
|
|
20240513,125900,637165305,3915,3915,3915,3915,10
|
|
20240513,125800,637126155,3915,3915,3915,3915,11
|
|
20240513,125700,637083090,3910,3910,3910,3910,26
|
|
20240513,125600,636981430,3910,3910,3910,3910,0
|
|
20240513,125500,636981430,3910,3910,3910,3910,0
|
|
20240513,125400,636981430,3910,3910,3910,3910,90
|
|
20240513,125300,636629530,3910,3910,3910,3910,0
|
|
20240513,125200,636629530,3910,3910,3910,3910,10
|
|
20240513,125100,636590430,3915,3905,3915,3905,11
|
|
20240513,125000,636547375,3905,3910,3910,3905,497
|
|
20240513,124900,634605750,3910,3910,3910,3910,400
|
|
20240513,124800,633041750,3910,3910,3910,3910,150
|
|
20240513,124700,632455250,3915,3915,3915,3915,300
|
|
20240513,124600,631280750,3915,3920,3920,3910,510
|
|
20240513,124500,629284060,3910,3910,3910,3910,0
|
|
20240513,124400,629284060,3910,3910,3910,3910,0
|
|
20240513,124300,629284060,3910,3910,3910,3910,0
|
|
20240513,124200,629284060,3910,3910,3910,3910,0
|
|
20240513,124100,629284060,3910,3920,3920,3910,24
|
|
20240513,124000,629190200,3920,3910,3920,3910,630
|
|
20240513,123900,626720610,3910,3910,3910,3905,838
|
|
20240513,123800,623444045,3910,3910,3910,3910,93
|
|
20240513,123700,623080415,3905,3910,3910,3905,131
|
|
20240513,123600,622568855,3905,3905,3905,3905,0
|
|
20240513,123500,622568855,3905,3905,3905,3905,0
|
|
20240513,123400,622568855,3905,3905,3905,3905,528
|
|
20240513,123300,620507015,3910,3910,3910,3910,1
|
|
20240513,123200,620503105,3910,3910,3910,3910,578
|
|
20240513,123100,618243125,3910,3910,3910,3910,11
|
|
20240513,123000,618200115,3910,3910,3910,3910,35
|
|
20240513,122900,618063265,3905,3905,3905,3905,1369
|
|
20240513,122800,612717320,3905,3905,3905,3905,1142
|
|
20240513,122700,608257810,3910,3910,3910,3910,0
|
|
20240513,122600,608257810,3910,3910,3910,3910,10
|
|
20240513,122500,608218710,3905,3905,3910,3905,1922
|
|
20240513,122400,600712850,3910,3905,3915,3905,3542
|
|
20240513,122300,586880820,3905,3910,3910,3905,8232
|
|
20240513,122200,554697300,3920,3920,3920,3920,0
|
|
20240513,122100,554697300,3920,3920,3920,3920,11
|
|
20240513,122000,554654180,3920,3920,3920,3920,2
|
|
20240513,121900,554646340,3915,3920,3920,3915,106
|
|
20240513,121800,554231295,3920,3920,3920,3920,0
|
|
20240513,121700,554231295,3920,3920,3920,3920,2
|
|
20240513,121600,554223455,3920,3920,3920,3920,0
|
|
20240513,121500,554223455,3920,3910,3920,3910,7
|
|
20240513,121400,554196045,3920,3920,3920,3920,2
|
|
20240513,121300,554188205,3910,3910,3910,3910,1000
|
|
20240513,121200,550278205,3920,3915,3920,3915,138
|
|
20240513,121100,549737780,3915,3915,3915,3915,243
|
|
20240513,121000,548786435,3915,3915,3915,3915,433
|
|
20240513,120900,547091240,3915,3920,3920,3915,437
|
|
20240513,120800,545378835,3920,3920,3920,3920,159
|
|
20240513,120700,544755555,3920,3920,3920,3915,562
|
|
20240513,120600,542554270,3920,3920,3920,3920,216
|
|
20240513,120500,541707550,3920,3920,3920,3920,215
|
|
20240513,120400,540864750,3920,3920,3920,3920,106
|
|
20240513,120300,540449230,3910,3910,3910,3910,0
|
|
20240513,120200,540449230,3910,3910,3910,3910,0
|
|
20240513,120100,540449230,3910,3910,3910,3910,0
|
|
20240513,120000,540449230,3910,3910,3910,3910,408
|
|
20240513,115900,538853950,3920,3920,3920,3920,20
|
|
20240513,115800,538775550,3915,3915,3915,3915,50
|
|
20240513,115700,538579800,3910,3915,3920,3910,2427
|
|
20240513,115600,529087460,3915,3915,3915,3915,100
|
|
20240513,115500,528695960,3915,3915,3915,3915,130
|
|
20240513,115400,528187010,3915,3915,3915,3915,1081
|
|
20240513,115300,523954895,3915,3915,3915,3915,240
|
|
20240513,115200,523015295,3915,3915,3915,3910,743
|
|
20240513,115100,520109490,3915,3915,3915,3910,381
|
|
20240513,115000,518618375,3915,3915,3915,3915,145
|
|
20240513,114900,518050700,3915,3915,3915,3915,33
|
|
20240513,114800,517921505,3915,3915,3915,3915,433
|
|
20240513,114700,516226310,3915,3915,3915,3915,1
|
|
20240513,114600,516222395,3915,3915,3915,3915,50
|
|
20240513,114500,516026645,3910,3910,3910,3910,525
|
|
20240513,114400,513973895,3915,3915,3915,3915,310
|
|
20240513,114300,512760245,3915,3915,3915,3915,1
|
|
20240513,114200,512756330,3915,3920,3920,3915,11
|
|
20240513,114100,512713260,3915,3915,3915,3915,0
|
|
20240513,114000,512713260,3915,3915,3915,3915,0
|
|
20240513,113900,512713260,3915,3915,3915,3915,160
|
|
20240513,113800,512086860,3910,3915,3915,3910,2274
|
|
20240513,113700,503190495,3915,3915,3915,3915,0
|
|
20240513,113600,503190495,3915,3915,3915,3915,0
|
|
20240513,113500,503190495,3915,3915,3915,3915,0
|
|
20240513,113400,503190495,3915,3915,3915,3915,1
|
|
20240513,113300,503186580,3915,3915,3915,3915,365
|
|
20240513,113200,501757605,3915,3915,3915,3915,0
|
|
20240513,113100,501757605,3915,3915,3915,3915,300
|
|
20240513,113000,500583105,3915,3915,3915,3915,0
|
|
20240513,112900,500583105,3915,3915,3915,3915,150
|
|
20240513,112800,499995855,3915,3920,3920,3915,200
|
|
20240513,112700,499212850,3910,3910,3910,3910,0
|
|
20240513,112600,499212850,3910,3915,3915,3910,300
|
|
20240513,112500,498039315,3910,3915,3915,3910,3929
|
|
20240513,112400,482659040,3915,3920,3920,3915,9097
|
|
20240513,112300,447039525,3920,3920,3920,3920,24
|
|
20240513,112200,446945445,3920,3920,3920,3920,2000
|
|
20240513,112100,439105445,3920,3920,3920,3920,0
|
|
20240513,112000,439105445,3920,3925,3925,3920,1069
|
|
20240513,111900,434913965,3920,3920,3920,3920,8
|
|
20240513,111800,434882605,3920,3925,3925,3920,611
|
|
20240513,111700,432487470,3920,3920,3920,3920,0
|
|
20240513,111600,432487470,3920,3920,3920,3920,5
|
|
20240513,111500,432467870,3920,3920,3920,3920,608
|
|
20240513,111400,430084510,3920,3920,3920,3920,333
|
|
20240513,111300,428779150,3925,3920,3925,3920,2337
|
|
20240513,111200,419614925,3925,3925,3925,3925,0
|
|
20240513,111100,419614925,3925,3925,3925,3925,0
|
|
20240513,111000,419614925,3925,3925,3925,3925,0
|
|
20240513,110900,419614925,3925,3920,3925,3920,8
|
|
20240513,110800,419583535,3920,3920,3920,3920,8
|
|
20240513,110700,419552175,3920,3920,3920,3920,0
|
|
20240513,110600,419552175,3920,3920,3920,3920,0
|
|
20240513,110500,419552175,3920,3920,3920,3920,0
|
|
20240513,110400,419552175,3920,3925,3925,3920,210
|
|
20240513,110300,418728925,3920,3920,3920,3920,102
|
|
20240513,110200,418329085,3920,3920,3920,3920,3405
|
|
20240513,110100,404981485,3920,3920,3920,3920,237
|
|
20240513,110000,404052445,3925,3925,3925,3925,0
|
|
20240513,105900,404052445,3925,3925,3925,3925,30
|
|
20240513,105800,403934695,3920,3925,3925,3920,1353
|
|
20240513,105700,398624255,3925,3930,3930,3925,728
|
|
20240513,105600,395766355,3925,3925,3925,3925,600
|
|
20240513,105500,393411355,3925,3925,3925,3925,3926
|
|
20240513,105400,378001805,3930,3930,3930,3930,40
|
|
20240513,105300,377844605,3930,3930,3930,3930,1
|
|
20240513,105200,377840675,3930,3925,3930,3925,1931
|
|
20240513,105100,370258345,3930,3930,3930,3930,0
|
|
20240513,105000,370258345,3930,3930,3930,3930,0
|
|
20240513,104900,370258345,3930,3930,3930,3930,3
|
|
20240513,104800,370246555,3930,3930,3930,3930,14005
|
|
20240513,104700,315206905,3935,3935,3935,3935,12
|
|
20240513,104600,315159685,3935,3935,3935,3935,254
|
|
20240513,104500,314160195,3935,3935,3935,3935,0
|
|
20240513,104400,314160195,3935,3930,3935,3930,1056
|
|
20240513,104300,310010110,3935,3935,3935,3935,2
|
|
20240513,104200,310002240,3935,3935,3935,3935,0
|
|
20240513,104100,310002240,3935,3935,3935,3935,10
|
|
20240513,104000,309962890,3935,3935,3935,3935,0
|
|
20240513,103900,309962890,3935,3935,3935,3935,100
|
|
20240513,103800,309569390,3935,3935,3935,3935,18
|
|
20240513,103700,309498560,3935,3935,3935,3935,1
|
|
20240513,103600,309494625,3935,3935,3935,3935,0
|
|
20240513,103500,309494625,3935,3935,3935,3930,817
|
|
20240513,103400,306280450,3935,3935,3935,3935,0
|
|
20240513,103300,306280450,3935,3935,3935,3935,36
|
|
20240513,103200,306138790,3935,3935,3935,3935,1121
|
|
20240513,103100,301727655,3940,3940,3940,3940,3
|
|
20240513,103000,301715835,3940,3940,3940,3940,126
|
|
20240513,102900,301219395,3940,3940,3940,3940,100
|
|
20240513,102800,300825395,3935,3935,3935,3935,0
|
|
20240513,102700,300825395,3935,3935,3935,3935,0
|
|
20240513,102600,300825395,3935,3935,3935,3935,1500
|
|
20240513,102500,294922895,3935,3935,3935,3935,509
|
|
20240513,102400,292919980,3945,3940,3945,3940,266
|
|
20240513,102300,291871860,3940,3940,3940,3940,84
|
|
20240513,102200,291540900,3935,3935,3935,3935,0
|
|
20240513,102100,291540900,3935,3935,3935,3935,30
|
|
20240513,102000,291422850,3935,3950,3950,3935,630
|
|
20240513,101900,288943650,3950,3950,3950,3950,50
|
|
20240513,101800,288746150,3950,3945,3950,3945,672
|
|
20240513,101700,286094320,3935,3935,3935,3935,1
|
|
20240513,101600,286090385,3935,3935,3935,3935,348
|
|
20240513,101500,284721005,3935,3935,3935,3935,2
|
|
20240513,101400,284713135,3935,3935,3935,3935,0
|
|
20240513,101300,284713135,3935,3935,3935,3935,508
|
|
20240513,101200,282714155,3945,3945,3945,3945,0
|
|
20240513,101100,282714155,3945,3945,3945,3945,0
|
|
20240513,101000,282714155,3945,3945,3945,3945,0
|
|
20240513,100900,282714155,3945,3945,3945,3945,0
|
|
20240513,100800,282714155,3945,3945,3945,3940,4
|
|
20240513,100700,282698380,3945,3935,3945,3935,1105
|
|
20240513,100600,278350185,3935,3935,3935,3935,455
|
|
20240513,100500,276559760,3940,3940,3940,3940,17
|
|
20240513,100400,276492780,3940,3940,3940,3940,2
|
|
20240513,100300,276484900,3940,3940,3940,3940,105
|
|
20240513,100200,276071200,3945,3945,3945,3945,1
|
|
20240513,100100,276067255,3945,3945,3945,3945,1
|
|
20240513,100000,276063310,3935,3935,3935,3935,0
|
|
20240513,095900,276063310,3935,3945,3945,3935,3
|
|
20240513,095800,276051495,3945,3945,3945,3935,32
|
|
20240513,095700,275925475,3935,3945,3945,3935,279
|
|
20240513,095600,274827060,3945,3945,3945,3945,2
|
|
20240513,095500,274819170,3940,3935,3940,3935,445
|
|
20240513,095400,273068045,3935,3935,3935,3935,0
|
|
20240513,095300,273068045,3935,3935,3935,3935,123
|
|
20240513,095200,272584040,3935,3935,3935,3935,0
|
|
20240513,095100,272584040,3935,3945,3945,3935,639
|
|
20240513,095000,270069185,3945,3945,3945,3945,0
|
|
20240513,094900,270069185,3945,3945,3945,3945,0
|
|
20240513,094800,270069185,3945,3945,3945,3945,1000
|
|
20240513,094700,266124185,3935,3945,3945,3935,22
|
|
20240513,094600,266037595,3945,3945,3945,3935,166
|
|
20240513,094500,265384215,3945,3945,3945,3945,1
|
|
20240513,094400,265380270,3950,3950,3950,3950,0
|
|
20240513,094300,265380270,3950,3950,3950,3930,2101
|
|
20240513,094200,257118815,3945,3945,3945,3945,634
|
|
20240513,094100,254617685,3945,3945,3945,3945,4
|
|
20240513,094000,254601905,3945,3945,3945,3945,31
|
|
20240513,093900,254479610,3945,3945,3945,3945,0
|
|
20240513,093800,254479610,3945,3945,3945,3945,843
|
|
20240513,093700,251153975,3940,3935,3940,3935,525
|
|
20240513,093600,249087800,3930,3930,3930,3930,267
|
|
20240513,093500,248038490,3935,3930,3935,3930,984
|
|
20240513,093400,244171320,3930,3930,3930,3930,0
|
|
20240513,093300,244171320,3930,3930,3930,3930,0
|
|
20240513,093200,244171320,3930,3930,3930,3930,0
|
|
20240513,093100,244171320,3930,3930,3930,3930,3
|
|
20240513,093000,244159530,3930,3930,3930,3930,468
|
|
20240513,092900,242320290,3930,3930,3930,3925,3830
|
|
20240513,092800,227283130,3930,3940,3940,3930,501
|
|
20240513,092700,225314190,3940,3940,3940,3940,20
|
|
20240513,092600,225235390,3925,3925,3925,3925,215
|
|
20240513,092500,224391515,3940,3940,3940,3930,762
|
|
20240513,092400,221396815,3930,3930,3930,3930,300
|
|
20240513,092300,220217815,3930,3935,3935,3930,4798
|
|
20240513,092200,201360615,3940,3940,3940,3940,2
|
|
20240513,092100,201352735,3945,3945,3945,3945,639
|
|
20240513,092000,198831880,3945,3935,3945,3935,8
|
|
20240513,091900,198800370,3945,3945,3945,3945,1
|
|
20240513,091800,198796425,3945,3950,3950,3930,5351
|
|
20240513,091700,177745220,3950,3950,3950,3950,1
|
|
20240513,091600,177741270,3950,3940,3950,3935,901
|
|
20240513,091500,174194230,3940,3940,3940,3940,100
|
|
20240513,091400,173800230,3945,3945,3945,3945,15
|
|
20240513,091300,173741055,3950,3935,3950,3935,137
|
|
20240513,091200,173201915,3935,3945,3945,3935,535
|
|
20240513,091100,171091420,3935,3950,3950,3935,3660
|
|
20240513,091000,156673190,3950,3950,3950,3950,3619
|
|
20240513,090900,142378140,3950,3940,3950,3940,1121
|
|
20240513,090800,137960400,3950,3945,3950,3945,510
|
|
20240513,090700,135945950,3945,3940,3945,3940,1683
|
|
20240513,090600,129307815,3945,3945,3945,3945,5
|
|
20240513,090500,129288090,3945,3935,3945,3935,21
|
|
20240513,090400,129205355,3950,3950,3950,3950,0
|
|
20240513,090300,129205355,3950,3950,3950,3950,0
|
|
20240513,090200,129205355,3950,3945,3950,3945,5264
|
|
20240513,090100,108433875,3940,3935,3940,3935,4313
|
|
20240513,090000,91443615,3915,3950,3950,3915,22479
|