606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190300,231630972,1702,1702,1702,1702,2400
|
|
20240508,190200,231630972,1702,1702,1702,1702,0
|
|
20240508,190100,231630972,1702,1702,1702,1702,0
|
|
20240508,190000,231630972,1702,1702,1702,1702,0
|
|
20240508,185900,231630972,1702,1702,1702,1702,0
|
|
20240508,185800,231630972,1702,1702,1702,1702,0
|
|
20240508,185700,231630972,1702,1702,1702,1702,0
|
|
20240508,185600,231630972,1702,1702,1702,1702,0
|
|
20240508,185500,231630972,1702,1702,1702,1702,0
|
|
20240508,185400,231630972,1702,1702,1702,1702,0
|
|
20240508,185300,231630972,1702,1702,1702,1702,0
|
|
20240508,185200,231630972,1702,1702,1702,1702,0
|
|
20240508,185100,231630972,1702,1702,1702,1702,0
|
|
20240508,185000,231630972,1702,1702,1702,1702,0
|
|
20240508,184900,231630972,1702,1702,1702,1702,0
|
|
20240508,184800,231630972,1702,1702,1702,1702,0
|
|
20240508,184700,231630972,1702,1702,1702,1702,0
|
|
20240508,184600,231630972,1702,1702,1702,1702,0
|
|
20240508,184500,231630972,1702,1702,1702,1702,0
|
|
20240508,184400,231630972,1702,1702,1702,1702,0
|
|
20240508,184300,231630972,1702,1702,1702,1702,0
|
|
20240508,184200,231630972,1702,1702,1702,1702,0
|
|
20240508,184100,231630972,1702,1702,1702,1702,0
|
|
20240508,184000,231630972,1702,1702,1702,1702,0
|
|
20240508,183900,231630972,1702,1702,1702,1702,0
|
|
20240508,183800,231630972,1702,1702,1702,1702,0
|
|
20240508,183700,231630972,1702,1702,1702,1702,0
|
|
20240508,183600,231630972,1702,1702,1702,1702,0
|
|
20240508,183500,231630972,1702,1702,1702,1702,0
|
|
20240508,183400,231630972,1702,1702,1702,1702,0
|
|
20240508,183300,231630972,1702,1702,1702,1702,2400
|
|
20240508,183200,231630972,1702,1702,1702,1702,0
|
|
20240508,183100,231630972,1702,1702,1702,1702,0
|
|
20240508,183000,231630972,1702,1702,1702,1702,0
|
|
20240508,182900,231630972,1702,1702,1702,1702,0
|
|
20240508,182800,231630972,1702,1702,1702,1702,0
|
|
20240508,182700,231630972,1702,1702,1702,1702,0
|
|
20240508,182600,231630972,1702,1702,1702,1702,0
|
|
20240508,182500,231630972,1702,1702,1702,1702,0
|
|
20240508,182400,231630972,1702,1702,1702,1702,0
|
|
20240508,182300,231630972,1702,1702,1702,1702,0
|
|
20240508,182200,231630972,1702,1702,1702,1702,0
|
|
20240508,182100,231630972,1702,1702,1702,1702,0
|
|
20240508,182000,231630972,1702,1702,1702,1702,0
|
|
20240508,181900,231630972,1702,1702,1702,1702,0
|
|
20240508,181800,231630972,1702,1702,1702,1702,0
|
|
20240508,181700,231630972,1702,1702,1702,1702,0
|
|
20240508,181600,231630972,1702,1702,1702,1702,0
|
|
20240508,181500,231630972,1702,1702,1702,1702,0
|
|
20240508,181400,231630972,1702,1702,1702,1702,0
|
|
20240508,181300,231630972,1702,1702,1702,1702,0
|
|
20240508,181200,231630972,1702,1702,1702,1702,0
|
|
20240508,181100,231630972,1702,1702,1702,1702,0
|
|
20240508,181000,231630972,1702,1702,1702,1702,0
|
|
20240508,180900,231630972,1702,1702,1702,1702,0
|
|
20240508,180800,231630972,1702,1702,1702,1702,0
|
|
20240508,180700,231630972,1702,1702,1702,1702,0
|
|
20240508,180600,231630972,1702,1702,1702,1702,0
|
|
20240508,180500,231630972,1702,1702,1702,1702,0
|
|
20240508,180400,231630972,1702,1702,1702,1702,0
|
|
20240508,180300,231630972,1702,1702,1702,1702,2400
|
|
20240508,180200,231630972,1702,1702,1702,1702,0
|
|
20240508,180100,231630972,1702,1702,1702,1702,0
|
|
20240508,180000,231630972,1702,1702,1702,1702,0
|
|
20240508,175900,231630972,1702,1702,1702,1702,0
|
|
20240508,175800,231630972,1702,1702,1702,1702,0
|
|
20240508,175700,231630972,1702,1702,1702,1702,0
|
|
20240508,175600,231630972,1702,1702,1702,1702,0
|
|
20240508,175500,231630972,1702,1702,1702,1702,0
|
|
20240508,175400,231630972,1702,1702,1702,1702,0
|
|
20240508,175300,231630972,1702,1702,1702,1702,0
|
|
20240508,175200,231630972,1702,1702,1702,1702,0
|
|
20240508,175100,231630972,1702,1702,1702,1702,0
|
|
20240508,175000,231630972,1702,1702,1702,1702,0
|
|
20240508,174900,231630972,1702,1702,1702,1702,0
|
|
20240508,174800,231630972,1702,1702,1702,1702,0
|
|
20240508,174700,231630972,1702,1702,1702,1702,0
|
|
20240508,174600,231630972,1702,1702,1702,1702,0
|
|
20240508,174500,231630972,1702,1702,1702,1702,0
|
|
20240508,174400,231630972,1702,1702,1702,1702,0
|
|
20240508,174300,231630972,1702,1702,1702,1702,0
|
|
20240508,174200,231630972,1702,1702,1702,1702,0
|
|
20240508,174100,231630972,1702,1702,1702,1702,0
|
|
20240508,174000,231630972,1702,1702,1702,1702,0
|
|
20240508,173900,231630972,1702,1702,1702,1702,0
|
|
20240508,173800,231630972,1702,1702,1702,1702,0
|
|
20240508,173700,231630972,1702,1702,1702,1702,0
|
|
20240508,173600,231630972,1702,1702,1702,1702,0
|
|
20240508,173500,231630972,1702,1702,1702,1702,0
|
|
20240508,173400,231630972,1702,1702,1702,1702,0
|
|
20240508,173300,231630972,1702,1702,1702,1702,2400
|
|
20240508,173200,231630972,1702,1702,1702,1702,0
|
|
20240508,173100,231630972,1702,1702,1702,1702,0
|
|
20240508,173000,231630972,1702,1702,1702,1702,0
|
|
20240508,172900,231630972,1702,1702,1702,1702,0
|
|
20240508,172800,231630972,1702,1702,1702,1702,0
|
|
20240508,172700,231630972,1702,1702,1702,1702,0
|
|
20240508,172600,231630972,1702,1702,1702,1702,0
|
|
20240508,172500,231630972,1702,1702,1702,1702,0
|
|
20240508,172400,231630972,1702,1702,1702,1702,0
|
|
20240508,172300,231630972,1702,1702,1702,1702,0
|
|
20240508,172200,231630972,1702,1702,1702,1702,0
|
|
20240508,172100,231630972,1702,1702,1702,1702,0
|
|
20240508,172000,231630972,1702,1702,1702,1702,0
|
|
20240508,171900,231630972,1702,1702,1702,1702,0
|
|
20240508,171800,231630972,1702,1702,1702,1702,0
|
|
20240508,171700,231630972,1702,1702,1702,1702,0
|
|
20240508,171600,231630972,1702,1702,1702,1702,0
|
|
20240508,171500,231630972,1702,1702,1702,1702,0
|
|
20240508,171400,231630972,1702,1702,1702,1702,0
|
|
20240508,171300,231630972,1702,1702,1702,1702,0
|
|
20240508,171200,231630972,1702,1702,1702,1702,0
|
|
20240508,171100,231630972,1702,1702,1702,1702,0
|
|
20240508,171000,231630972,1702,1702,1702,1702,0
|
|
20240508,170900,231630972,1702,1702,1702,1702,0
|
|
20240508,170800,231630972,1702,1702,1702,1702,0
|
|
20240508,170700,231630972,1702,1702,1702,1702,0
|
|
20240508,170600,231630972,1702,1702,1702,1702,0
|
|
20240508,170500,231630972,1702,1702,1702,1702,0
|
|
20240508,170400,231630972,1702,1702,1702,1702,0
|
|
20240508,170300,231630972,1702,1702,1702,1702,2400
|
|
20240508,170200,231630972,1702,1702,1702,1702,0
|
|
20240508,170100,231630972,1702,1702,1702,1702,0
|
|
20240508,170000,231630972,1702,1702,1702,1702,0
|
|
20240508,165900,231630972,1702,1702,1702,1702,0
|
|
20240508,165800,231630972,1702,1702,1702,1702,0
|
|
20240508,165700,231630972,1702,1702,1702,1702,0
|
|
20240508,165600,231630972,1702,1702,1702,1702,0
|
|
20240508,165500,231630972,1702,1702,1702,1702,0
|
|
20240508,165400,231630972,1702,1702,1702,1702,0
|
|
20240508,165300,231630972,1702,1702,1702,1702,0
|
|
20240508,165200,231630972,1702,1702,1702,1702,0
|
|
20240508,165100,231630972,1702,1702,1702,1702,0
|
|
20240508,165000,231630972,1702,1702,1702,1702,0
|
|
20240508,164900,231630972,1702,1702,1702,1702,0
|
|
20240508,164800,231630972,1702,1702,1702,1702,0
|
|
20240508,164700,231630972,1702,1702,1702,1702,0
|
|
20240508,164600,231630972,1702,1702,1702,1702,0
|
|
20240508,164500,231630972,1702,1702,1702,1702,0
|
|
20240508,164400,231630972,1702,1702,1702,1702,0
|
|
20240508,164300,231630972,1702,1702,1702,1702,0
|
|
20240508,164200,231630972,1702,1702,1702,1702,0
|
|
20240508,164100,231630972,1702,1702,1702,1702,0
|
|
20240508,164000,231630972,1702,1702,1702,1702,0
|
|
20240508,163900,231630972,1702,1702,1702,1702,0
|
|
20240508,163800,231630972,1702,1702,1702,1702,0
|
|
20240508,163700,231630972,1702,1702,1702,1702,0
|
|
20240508,163600,231630972,1702,1702,1702,1702,0
|
|
20240508,163500,231630972,1702,1702,1702,1702,0
|
|
20240508,163400,231630972,1702,1702,1702,1702,0
|
|
20240508,163300,231630972,1702,1702,1702,1702,2400
|
|
20240508,163200,231630972,1702,1702,1702,1702,0
|
|
20240508,163100,231630972,1702,1702,1702,1702,0
|
|
20240508,163000,231630972,1702,1702,1702,1702,0
|
|
20240508,162900,231630972,1702,1702,1702,1702,0
|
|
20240508,162800,231630972,1702,1702,1702,1702,0
|
|
20240508,162700,231630972,1702,1702,1702,1702,0
|
|
20240508,162600,231630972,1702,1702,1702,1702,0
|
|
20240508,162500,231630972,1702,1702,1702,1702,0
|
|
20240508,162400,231630972,1702,1702,1702,1702,0
|
|
20240508,162300,231630972,1702,1702,1702,1702,0
|
|
20240508,162200,231630972,1702,1702,1702,1702,0
|
|
20240508,162100,231630972,1702,1702,1702,1702,0
|
|
20240508,162000,231630972,1702,1702,1702,1702,0
|
|
20240508,161900,231630972,1702,1702,1702,1702,0
|
|
20240508,161800,231630972,1702,1702,1702,1702,0
|
|
20240508,161700,231630972,1702,1702,1702,1702,0
|
|
20240508,161600,231630972,1702,1702,1702,1702,0
|
|
20240508,161500,231630972,1702,1702,1702,1702,0
|
|
20240508,161400,231630972,1702,1702,1702,1702,0
|
|
20240508,161300,231630972,1702,1702,1702,1702,0
|
|
20240508,161200,231630972,1702,1702,1702,1702,0
|
|
20240508,161100,231630972,1702,1702,1702,1702,0
|
|
20240508,161000,231630972,1702,1702,1702,1702,0
|
|
20240508,160900,231630972,1702,1702,1702,1702,0
|
|
20240508,160800,231630972,1702,1702,1702,1702,0
|
|
20240508,160700,231630972,1702,1702,1702,1702,0
|
|
20240508,160600,231630972,1702,1702,1702,1702,0
|
|
20240508,160500,231630972,1702,1702,1702,1702,0
|
|
20240508,160400,231630972,1702,1702,1702,1702,0
|
|
20240508,160300,231630972,1702,1702,1702,1702,2400
|
|
20240508,160200,231630972,1702,1702,1702,1702,0
|
|
20240508,160100,231630972,1702,1702,1702,1702,0
|
|
20240508,160000,231630972,1702,1702,1702,1702,0
|
|
20240508,155900,231630972,1702,1702,1702,1702,0
|
|
20240508,155800,231630972,1702,1702,1702,1702,0
|
|
20240508,155700,231630972,1702,1702,1702,1702,0
|
|
20240508,155600,231630972,1702,1702,1702,1702,0
|
|
20240508,155500,231630972,1702,1702,1702,1702,0
|
|
20240508,155400,231630972,1702,1702,1702,1702,0
|
|
20240508,155300,231630972,1702,1702,1702,1702,0
|
|
20240508,155200,231630972,1702,1702,1702,1702,0
|
|
20240508,155100,231630972,1702,1702,1702,1702,0
|
|
20240508,155000,231630972,1702,1702,1702,1702,0
|
|
20240508,154900,231630972,1702,1702,1702,1702,0
|
|
20240508,154800,231630972,1702,1702,1702,1702,0
|
|
20240508,154700,231630972,1702,1702,1702,1702,0
|
|
20240508,154600,231630972,1702,1702,1702,1702,0
|
|
20240508,154500,231630972,1702,1702,1702,1702,0
|
|
20240508,154400,231630972,1702,1702,1702,1702,0
|
|
20240508,154300,231630972,1702,1702,1702,1702,0
|
|
20240508,154200,231630972,1702,1702,1702,1702,0
|
|
20240508,154100,231630972,1702,1702,1702,1702,0
|
|
20240508,154000,231630972,1702,1702,1702,1702,0
|
|
20240508,153900,231630972,1702,1702,1702,1702,0
|
|
20240508,153800,231630972,1702,1702,1702,1702,0
|
|
20240508,153700,231630972,1702,1702,1702,1702,0
|
|
20240508,153600,231630972,1702,1702,1702,1702,0
|
|
20240508,153500,231630972,1702,1702,1702,1702,0
|
|
20240508,153400,231630972,1702,1702,1702,1702,0
|
|
20240508,153300,231630972,1702,1702,1702,1702,2400
|
|
20240508,153200,231630972,1702,1702,1702,1702,0
|
|
20240508,153100,231630972,1702,1702,1702,1702,0
|
|
20240508,153000,231630972,1702,1702,1702,1702,2400
|
|
20240508,152900,227546172,1707,1707,1707,1707,0
|
|
20240508,152800,227546172,1707,1707,1707,1707,0
|
|
20240508,152700,227546172,1707,1707,1707,1707,0
|
|
20240508,152600,227546172,1707,1707,1707,1707,0
|
|
20240508,152500,227546172,1707,1707,1707,1707,0
|
|
20240508,152400,227546172,1707,1707,1707,1707,0
|
|
20240508,152300,227546172,1707,1707,1707,1707,0
|
|
20240508,152200,227546172,1707,1707,1707,1707,0
|
|
20240508,152100,227546172,1707,1707,1707,1707,0
|
|
20240508,152000,227546172,1707,1707,1707,1707,0
|
|
20240508,151900,227546172,1707,1707,1707,1707,0
|
|
20240508,151800,227546172,1707,1707,1707,1707,1
|
|
20240508,151700,227544465,1707,1707,1707,1707,5
|
|
20240508,151600,227535930,1702,1702,1702,1702,0
|
|
20240508,151500,227535930,1702,1702,1702,1702,50
|
|
20240508,151400,227450830,1707,1705,1707,1700,737
|
|
20240508,151300,226193571,1705,1705,1705,1705,1
|
|
20240508,151200,226191866,1698,1698,1698,1698,10
|
|
20240508,151100,226174886,1697,1697,1697,1697,0
|
|
20240508,151000,226174886,1697,1703,1703,1696,3800
|
|
20240508,150900,219720773,1703,1703,1703,1703,1
|
|
20240508,150800,219719070,1706,1706,1706,1706,0
|
|
20240508,150700,219719070,1706,1706,1706,1706,1
|
|
20240508,150600,219717364,1702,1706,1706,1702,861
|
|
20240508,150500,218248502,1706,1706,1706,1706,0
|
|
20240508,150400,218248502,1706,1706,1706,1706,10
|
|
20240508,150300,218231442,1707,1707,1707,1707,0
|
|
20240508,150200,218231442,1707,1707,1707,1707,1
|
|
20240508,150100,218229735,1707,1707,1707,1707,0
|
|
20240508,150000,218229735,1707,1707,1707,1707,0
|
|
20240508,145900,218229735,1707,1707,1707,1707,1
|
|
20240508,145800,218228028,1706,1706,1706,1706,0
|
|
20240508,145700,218228028,1706,1706,1706,1706,0
|
|
20240508,145600,218228028,1706,1705,1706,1705,519
|
|
20240508,145500,217342814,1705,1705,1705,1705,100
|
|
20240508,145400,217172314,1705,1705,1705,1705,200
|
|
20240508,145300,216831314,1702,1702,1702,1702,500
|
|
20240508,145200,215980314,1708,1708,1708,1708,0
|
|
20240508,145100,215980314,1708,1708,1708,1708,0
|
|
20240508,145000,215980314,1708,1708,1708,1708,0
|
|
20240508,144900,215980314,1708,1708,1708,1708,0
|
|
20240508,144800,215980314,1708,1708,1708,1708,0
|
|
20240508,144700,215980314,1708,1708,1708,1708,0
|
|
20240508,144600,215980314,1708,1708,1708,1708,0
|
|
20240508,144500,215980314,1708,1708,1708,1708,0
|
|
20240508,144400,215980314,1708,1708,1708,1708,0
|
|
20240508,144300,215980314,1708,1700,1708,1700,6
|
|
20240508,144200,215970106,1700,1700,1700,1700,5
|
|
20240508,144100,215961606,1698,1698,1698,1698,0
|
|
20240508,144000,215961606,1698,1698,1698,1698,0
|
|
20240508,143900,215961606,1698,1708,1708,1698,7199
|
|
20240508,143800,203716719,1708,1708,1708,1708,800
|
|
20240508,143700,202350319,1708,1708,1708,1708,116
|
|
20240508,143600,202152191,1706,1708,1708,1706,520
|
|
20240508,143500,201265031,1708,1708,1708,1708,50
|
|
20240508,143400,201179631,1708,1708,1708,1708,100
|
|
20240508,143300,201008831,1709,1709,1709,1709,0
|
|
20240508,143200,201008831,1709,1709,1709,1709,0
|
|
20240508,143100,201008831,1709,1709,1709,1709,100
|
|
20240508,143000,200837931,1709,1709,1709,1709,174
|
|
20240508,142900,200540565,1710,1710,1710,1710,1
|
|
20240508,142800,200538855,1704,1704,1704,1704,162
|
|
20240508,142700,200262807,1709,1709,1709,1709,50
|
|
20240508,142600,200177357,1708,1708,1708,1708,1839
|
|
20240508,142500,197036345,1710,1710,1710,1710,0
|
|
20240508,142400,197036345,1710,1710,1710,1710,0
|
|
20240508,142300,197036345,1710,1710,1710,1710,0
|
|
20240508,142200,197036345,1710,1710,1710,1710,200
|
|
20240508,142100,196694345,1710,1710,1710,1710,1
|
|
20240508,142000,196692635,1710,1710,1710,1710,2273
|
|
20240508,141900,192805805,1710,1710,1710,1710,31
|
|
20240508,141800,192752795,1710,1710,1710,1710,400
|
|
20240508,141700,192068795,1710,1707,1710,1707,1500
|
|
20240508,141600,189504839,1707,1706,1707,1706,4000
|
|
20240508,141500,182678414,1706,1706,1706,1706,500
|
|
20240508,141400,181825414,1706,1706,1706,1706,0
|
|
20240508,141300,181825414,1706,1706,1706,1706,0
|
|
20240508,141200,181825414,1706,1706,1706,1706,0
|
|
20240508,141100,181825414,1706,1706,1706,1706,0
|
|
20240508,141000,181825414,1706,1706,1706,1706,39
|
|
20240508,140900,181758880,1706,1706,1706,1706,1050
|
|
20240508,140800,179967580,1706,1706,1706,1706,200
|
|
20240508,140700,179626380,1706,1706,1706,1706,0
|
|
20240508,140600,179626380,1706,1706,1706,1706,0
|
|
20240508,140500,179626380,1706,1706,1706,1706,80
|
|
20240508,140400,179489900,1706,1706,1706,1706,65
|
|
20240508,140300,179379010,1706,1706,1706,1706,0
|
|
20240508,140200,179379010,1706,1706,1706,1706,0
|
|
20240508,140100,179379010,1706,1706,1706,1706,50
|
|
20240508,140000,179293710,1706,1706,1706,1706,20
|
|
20240508,135900,179259590,1707,1707,1707,1707,0
|
|
20240508,135800,179259590,1707,1707,1707,1707,7
|
|
20240508,135700,179247641,1705,1705,1705,1705,0
|
|
20240508,135600,179247641,1705,1705,1705,1705,0
|
|
20240508,135500,179247641,1705,1705,1705,1704,2518
|
|
20240508,135400,174954476,1705,1700,1705,1700,5184
|
|
20240508,135300,166119975,1700,1700,1700,1700,1000
|
|
20240508,135200,164419975,1704,1704,1704,1704,0
|
|
20240508,135100,164419975,1704,1703,1704,1703,3317
|
|
20240508,135000,158769124,1700,1700,1700,1700,10
|
|
20240508,134900,158752124,1702,1702,1702,1702,20
|
|
20240508,134800,158718084,1700,1700,1700,1700,1000
|
|
20240508,134700,157018084,1700,1700,1700,1700,0
|
|
20240508,134600,157018084,1700,1700,1700,1700,0
|
|
20240508,134500,157018084,1700,1700,1700,1700,0
|
|
20240508,134400,157018084,1700,1700,1700,1700,0
|
|
20240508,134300,157018084,1700,1700,1700,1700,0
|
|
20240508,134200,157018084,1700,1700,1700,1700,0
|
|
20240508,134100,157018084,1700,1700,1700,1700,0
|
|
20240508,134000,157018084,1700,1700,1700,1700,343
|
|
20240508,133900,156434984,1700,1700,1700,1700,0
|
|
20240508,133800,156434984,1700,1700,1700,1700,0
|
|
20240508,133700,156434984,1700,1700,1700,1700,0
|
|
20240508,133600,156434984,1700,1700,1700,1700,0
|
|
20240508,133500,156434984,1700,1700,1700,1700,0
|
|
20240508,133400,156434984,1700,1700,1700,1700,429
|
|
20240508,133300,155705684,1703,1703,1703,1703,0
|
|
20240508,133200,155705684,1703,1703,1703,1703,0
|
|
20240508,133100,155705684,1703,1703,1703,1703,385
|
|
20240508,133000,155050029,1703,1703,1703,1703,152
|
|
20240508,132900,154791173,1703,1703,1703,1703,0
|
|
20240508,132800,154791173,1703,1703,1703,1703,1
|
|
20240508,132700,154789470,1703,1703,1703,1703,0
|
|
20240508,132600,154789470,1703,1703,1703,1703,0
|
|
20240508,132500,154789470,1703,1703,1703,1703,1
|
|
20240508,132400,154787767,1698,1698,1698,1698,0
|
|
20240508,132300,154787767,1698,1698,1698,1698,0
|
|
20240508,132200,154787767,1698,1703,1703,1698,54
|
|
20240508,132100,154696055,1704,1704,1704,1704,0
|
|
20240508,132000,154696055,1704,1704,1704,1704,0
|
|
20240508,131900,154696055,1704,1704,1704,1704,0
|
|
20240508,131800,154696055,1704,1704,1704,1704,0
|
|
20240508,131700,154696055,1704,1704,1704,1704,0
|
|
20240508,131600,154696055,1704,1704,1704,1704,0
|
|
20240508,131500,154696055,1704,1704,1704,1704,0
|
|
20240508,131400,154696055,1704,1704,1704,1704,0
|
|
20240508,131300,154696055,1704,1704,1704,1704,0
|
|
20240508,131200,154696055,1704,1703,1704,1703,1151
|
|
20240508,131100,152735091,1703,1703,1703,1703,1
|
|
20240508,131000,152733388,1702,1701,1702,1701,752
|
|
20240508,130900,151453546,1701,1700,1701,1700,7184
|
|
20240508,130800,139234172,1700,1700,1700,1700,0
|
|
20240508,130700,139234172,1700,1700,1700,1700,1555
|
|
20240508,130600,136590672,1699,1699,1699,1699,0
|
|
20240508,130500,136590672,1699,1699,1699,1699,200
|
|
20240508,130400,136250872,1700,1700,1700,1700,0
|
|
20240508,130300,136250872,1700,1700,1700,1700,0
|
|
20240508,130200,136250872,1700,1700,1700,1700,0
|
|
20240508,130100,136250872,1700,1700,1700,1700,6147
|
|
20240508,130000,125800972,1700,1699,1700,1699,101
|
|
20240508,125900,125629372,1699,1699,1699,1699,0
|
|
20240508,125800,125629372,1699,1699,1699,1699,100
|
|
20240508,125700,125459472,1700,1700,1700,1700,0
|
|
20240508,125600,125459472,1700,1700,1700,1700,0
|
|
20240508,125500,125459472,1700,1700,1700,1700,0
|
|
20240508,125400,125459472,1700,1700,1700,1700,0
|
|
20240508,125300,125459472,1700,1700,1700,1700,0
|
|
20240508,125200,125459472,1700,1700,1700,1700,0
|
|
20240508,125100,125459472,1700,1700,1700,1700,0
|
|
20240508,125000,125459472,1700,1700,1700,1700,0
|
|
20240508,124900,125459472,1700,1700,1700,1700,0
|
|
20240508,124800,125459472,1700,1700,1700,1700,0
|
|
20240508,124700,125459472,1700,1700,1700,1700,0
|
|
20240508,124600,125459472,1700,1700,1700,1700,2
|
|
20240508,124500,125456072,1697,1697,1697,1697,100
|
|
20240508,124400,125286372,1695,1695,1695,1695,500
|
|
20240508,124300,124438872,1695,1695,1695,1695,0
|
|
20240508,124200,124438872,1695,1695,1695,1695,0
|
|
20240508,124100,124438872,1695,1695,1695,1695,45
|
|
20240508,124000,124362597,1695,1695,1695,1695,0
|
|
20240508,123900,124362597,1695,1695,1695,1695,0
|
|
20240508,123800,124362597,1695,1695,1695,1695,0
|
|
20240508,123700,124362597,1695,1695,1695,1695,0
|
|
20240508,123600,124362597,1695,1695,1695,1695,0
|
|
20240508,123500,124362597,1695,1695,1695,1695,0
|
|
20240508,123400,124362597,1695,1695,1695,1695,0
|
|
20240508,123300,124362597,1695,1695,1695,1695,0
|
|
20240508,123200,124362597,1695,1695,1695,1695,39
|
|
20240508,123100,124296492,1695,1695,1695,1695,0
|
|
20240508,123000,124296492,1695,1695,1695,1695,77
|
|
20240508,122900,124165977,1700,1700,1700,1700,1
|
|
20240508,122800,124164277,1694,1694,1694,1694,0
|
|
20240508,122700,124164277,1694,1694,1694,1694,0
|
|
20240508,122600,124164277,1694,1694,1694,1694,0
|
|
20240508,122500,124164277,1694,1694,1694,1694,0
|
|
20240508,122400,124164277,1694,1694,1694,1694,0
|
|
20240508,122300,124164277,1694,1694,1694,1694,0
|
|
20240508,122200,124164277,1694,1694,1694,1694,249
|
|
20240508,122100,123742471,1695,1695,1695,1695,0
|
|
20240508,122000,123742471,1695,1695,1695,1695,5394
|
|
20240508,121900,114599641,1695,1695,1695,1695,0
|
|
20240508,121800,114599641,1695,1695,1695,1695,0
|
|
20240508,121700,114599641,1695,1695,1695,1695,0
|
|
20240508,121600,114599641,1695,1695,1695,1695,0
|
|
20240508,121500,114599641,1695,1695,1695,1695,735
|
|
20240508,121400,113353816,1700,1700,1700,1700,0
|
|
20240508,121300,113353816,1700,1700,1700,1700,0
|
|
20240508,121200,113353816,1700,1700,1700,1700,0
|
|
20240508,121100,113353816,1700,1700,1700,1700,0
|
|
20240508,121000,113353816,1700,1700,1700,1700,0
|
|
20240508,120900,113353816,1700,1700,1700,1700,0
|
|
20240508,120800,113353816,1700,1700,1700,1700,26
|
|
20240508,120700,113309616,1700,1700,1700,1700,2000
|
|
20240508,120600,109909616,1700,1700,1700,1700,0
|
|
20240508,120500,109909616,1700,1700,1700,1700,0
|
|
20240508,120400,109909616,1700,1700,1700,1700,0
|
|
20240508,120300,109909616,1700,1700,1700,1700,1
|
|
20240508,120200,109907916,1697,1697,1697,1694,5675
|
|
20240508,120100,100290204,1700,1700,1700,1700,1
|
|
20240508,120000,100288504,1696,1699,1699,1696,3037
|
|
20240508,115900,95135452,1698,1697,1698,1697,201
|
|
20240508,115800,94794354,1697,1697,1697,1697,0
|
|
20240508,115700,94794354,1697,1697,1697,1697,15
|
|
20240508,115600,94768899,1698,1698,1698,1698,0
|
|
20240508,115500,94768899,1698,1698,1698,1698,65
|
|
20240508,115400,94658529,1698,1698,1698,1698,500
|
|
20240508,115300,93809529,1699,1699,1699,1699,49
|
|
20240508,115200,93726278,1699,1699,1699,1699,0
|
|
20240508,115100,93726278,1699,1699,1699,1699,0
|
|
20240508,115000,93726278,1699,1699,1699,1699,0
|
|
20240508,114900,93726278,1699,1699,1699,1699,0
|
|
20240508,114800,93726278,1699,1699,1699,1699,0
|
|
20240508,114700,93726278,1699,1699,1699,1699,0
|
|
20240508,114600,93726278,1699,1699,1699,1699,64
|
|
20240508,114500,93617542,1699,1699,1699,1699,2
|
|
20240508,114400,93614144,1699,1699,1699,1699,61
|
|
20240508,114300,93510505,1699,1699,1699,1699,0
|
|
20240508,114200,93510505,1699,1699,1699,1699,0
|
|
20240508,114100,93510505,1699,1699,1699,1699,0
|
|
20240508,114000,93510505,1699,1699,1699,1699,0
|
|
20240508,113900,93510505,1699,1699,1699,1699,0
|
|
20240508,113800,93510505,1699,1699,1699,1699,0
|
|
20240508,113700,93510505,1699,1699,1699,1699,39
|
|
20240508,113600,93444244,1699,1700,1700,1699,142
|
|
20240508,113500,93202944,1700,1700,1700,1700,10
|
|
20240508,113400,93185944,1700,1700,1700,1700,170
|
|
20240508,113300,92896944,1701,1701,1701,1701,0
|
|
20240508,113200,92896944,1701,1701,1701,1701,0
|
|
20240508,113100,92896944,1701,1701,1701,1701,0
|
|
20240508,113000,92896944,1701,1701,1701,1701,0
|
|
20240508,112900,92896944,1701,1701,1701,1701,250
|
|
20240508,112800,92471694,1701,1700,1701,1700,108
|
|
20240508,112700,92288086,1701,1701,1701,1701,0
|
|
20240508,112600,92288086,1701,1701,1701,1701,0
|
|
20240508,112500,92288086,1701,1701,1701,1701,0
|
|
20240508,112400,92288086,1701,1701,1701,1701,0
|
|
20240508,112300,92288086,1701,1699,1701,1699,723
|
|
20240508,112200,91059537,1699,1699,1699,1699,0
|
|
20240508,112100,91059537,1699,1699,1699,1699,0
|
|
20240508,112000,91059537,1699,1699,1699,1699,245
|
|
20240508,111900,90643282,1700,1700,1700,1700,305
|
|
20240508,111800,90124782,1700,1700,1700,1700,0
|
|
20240508,111700,90124782,1700,1699,1700,1699,101
|
|
20240508,111600,89953083,1698,1698,1698,1698,0
|
|
20240508,111500,89953083,1698,1698,1698,1698,0
|
|
20240508,111400,89953083,1698,1698,1698,1698,0
|
|
20240508,111300,89953083,1698,1698,1698,1698,0
|
|
20240508,111200,89953083,1698,1699,1700,1698,460
|
|
20240508,111100,89171243,1701,1701,1701,1701,0
|
|
20240508,111000,89171243,1701,1701,1701,1701,0
|
|
20240508,110900,89171243,1701,1701,1701,1701,0
|
|
20240508,110800,89171243,1701,1701,1701,1701,0
|
|
20240508,110700,89171243,1701,1701,1701,1701,0
|
|
20240508,110600,89171243,1701,1701,1701,1701,4769
|
|
20240508,110500,81059174,1702,1702,1702,1702,0
|
|
20240508,110400,81059174,1702,1698,1702,1697,6001
|
|
20240508,110300,70875062,1701,1701,1701,1701,0
|
|
20240508,110200,70875062,1701,1701,1701,1701,15
|
|
20240508,110100,70849547,1700,1699,1700,1699,6389
|
|
20240508,110000,59988306,1698,1698,1698,1698,22
|
|
20240508,105900,59950950,1698,1698,1698,1698,79
|
|
20240508,105800,59816808,1698,1698,1698,1698,0
|
|
20240508,105700,59816808,1698,1699,1699,1698,471
|
|
20240508,105600,59017000,1699,1699,1699,1699,0
|
|
20240508,105500,59017000,1699,1699,1699,1699,5
|
|
20240508,105400,59008505,1699,1699,1699,1699,6
|
|
20240508,105300,58998311,1699,1698,1699,1698,7
|
|
20240508,105200,58986420,1698,1698,1698,1698,10
|
|
20240508,105100,58969440,1699,1699,1699,1699,10
|
|
20240508,105000,58952450,1699,1699,1699,1699,5
|
|
20240508,104900,58943955,1696,1696,1696,1696,0
|
|
20240508,104800,58943955,1696,1696,1696,1696,0
|
|
20240508,104700,58943955,1696,1696,1696,1696,0
|
|
20240508,104600,58943955,1696,1696,1696,1696,0
|
|
20240508,104500,58943955,1696,1696,1696,1696,0
|
|
20240508,104400,58943955,1696,1696,1696,1696,300
|
|
20240508,104300,58435155,1699,1699,1699,1699,0
|
|
20240508,104200,58435155,1699,1699,1699,1695,2304
|
|
20240508,104100,54529867,1695,1695,1695,1695,704
|
|
20240508,104000,53336587,1695,1695,1695,1695,0
|
|
20240508,103900,53336587,1695,1698,1698,1695,134
|
|
20240508,103800,53109442,1699,1699,1699,1699,0
|
|
20240508,103700,53109442,1699,1699,1699,1699,0
|
|
20240508,103600,53109442,1699,1699,1699,1699,0
|
|
20240508,103500,53109442,1699,1699,1699,1699,1
|
|
20240508,103400,53107743,1695,1696,1696,1695,500
|
|
20240508,103300,52259934,1695,1698,1698,1695,100
|
|
20240508,103200,52090374,1699,1699,1699,1699,1
|
|
20240508,103100,52088675,1699,1699,1699,1699,0
|
|
20240508,103000,52088675,1699,1699,1699,1699,1
|
|
20240508,102900,52086976,1700,1700,1700,1700,0
|
|
20240508,102800,52086976,1700,1700,1700,1700,0
|
|
20240508,102700,52086976,1700,1700,1700,1700,0
|
|
20240508,102600,52086976,1700,1700,1700,1700,0
|
|
20240508,102500,52086976,1700,1700,1700,1700,0
|
|
20240508,102400,52086976,1700,1700,1700,1700,0
|
|
20240508,102300,52086976,1700,1700,1700,1700,0
|
|
20240508,102200,52086976,1700,1700,1700,1700,0
|
|
20240508,102100,52086976,1700,1700,1700,1700,0
|
|
20240508,102000,52086976,1700,1700,1700,1700,1
|
|
20240508,101900,52085276,1695,1695,1695,1695,0
|
|
20240508,101800,52085276,1695,1695,1695,1695,500
|
|
20240508,101700,51237776,1695,1695,1695,1695,0
|
|
20240508,101600,51237776,1695,1695,1695,1695,0
|
|
20240508,101500,51237776,1695,1694,1695,1694,161
|
|
20240508,101400,50965041,1695,1695,1695,1695,0
|
|
20240508,101300,50965041,1695,1695,1695,1695,0
|
|
20240508,101200,50965041,1695,1697,1697,1695,2070
|
|
20240508,101100,47456056,1700,1700,1700,1700,0
|
|
20240508,101000,47456056,1700,1700,1700,1700,0
|
|
20240508,100900,47456056,1700,1700,1700,1700,0
|
|
20240508,100800,47456056,1700,1700,1700,1700,0
|
|
20240508,100700,47456056,1700,1700,1700,1700,0
|
|
20240508,100600,47456056,1700,1700,1700,1700,0
|
|
20240508,100500,47456056,1700,1700,1700,1700,0
|
|
20240508,100400,47456056,1700,1700,1700,1700,2000
|
|
20240508,100300,44056056,1700,1700,1700,1700,0
|
|
20240508,100200,44056056,1700,1700,1700,1700,1
|
|
20240508,100100,44054356,1700,1700,1700,1700,0
|
|
20240508,100000,44054356,1700,1700,1700,1700,20
|
|
20240508,095900,44020356,1700,1700,1700,1700,13
|
|
20240508,095800,43998256,1695,1695,1695,1695,1700
|
|
20240508,095700,41116756,1695,1695,1695,1695,0
|
|
20240508,095600,41116756,1695,1695,1695,1695,0
|
|
20240508,095500,41116756,1695,1695,1695,1695,689
|
|
20240508,095400,39948901,1695,1695,1695,1695,0
|
|
20240508,095300,39948901,1695,1695,1695,1695,0
|
|
20240508,095200,39948901,1695,1695,1695,1695,0
|
|
20240508,095100,39948901,1695,1697,1697,1695,1552
|
|
20240508,095000,37317323,1697,1697,1697,1697,1000
|
|
20240508,094900,35620323,1700,1700,1700,1700,0
|
|
20240508,094800,35620323,1700,1700,1700,1700,0
|
|
20240508,094700,35620323,1700,1703,1703,1700,454
|
|
20240508,094600,34848499,1703,1703,1703,1703,3
|
|
20240508,094500,34843390,1703,1703,1703,1703,7
|
|
20240508,094400,34831469,1703,1703,1703,1703,1
|
|
20240508,094300,34829766,1703,1703,1703,1703,0
|
|
20240508,094200,34829766,1703,1703,1703,1703,11
|
|
20240508,094100,34811033,1703,1702,1703,1702,400
|
|
20240508,094000,34130033,1700,1700,1700,1700,300
|
|
20240508,093900,33620033,1702,1700,1702,1700,700
|
|
20240508,093800,32429633,1703,1703,1703,1703,18
|
|
20240508,093700,32398979,1700,1700,1700,1700,1000
|
|
20240508,093600,30698979,1703,1703,1703,1703,0
|
|
20240508,093500,30698979,1703,1703,1703,1703,21
|
|
20240508,093400,30663216,1700,1700,1700,1700,50
|
|
20240508,093300,30578216,1700,1700,1700,1700,1000
|
|
20240508,093200,28878216,1700,1703,1703,1700,106
|
|
20240508,093100,28697785,1703,1702,1703,1702,637
|
|
20240508,093000,27613011,1702,1702,1702,1702,63
|
|
20240508,092900,27505785,1702,1702,1702,1702,184
|
|
20240508,092800,27192617,1702,1702,1702,1702,0
|
|
20240508,092700,27192617,1702,1702,1702,1702,2
|
|
20240508,092600,27189213,1702,1702,1702,1702,0
|
|
20240508,092500,27189213,1702,1702,1702,1702,0
|
|
20240508,092400,27189213,1702,1702,1702,1702,0
|
|
20240508,092300,27189213,1702,1702,1702,1702,0
|
|
20240508,092200,27189213,1702,1702,1702,1702,0
|
|
20240508,092100,27189213,1702,1702,1702,1702,0
|
|
20240508,092000,27189213,1702,1702,1702,1702,0
|
|
20240508,091900,27189213,1702,1697,1702,1697,712
|
|
20240508,091800,25980944,1697,1697,1697,1697,0
|
|
20240508,091700,25980944,1697,1697,1697,1697,0
|
|
20240508,091600,25980944,1697,1697,1697,1697,700
|
|
20240508,091500,24793044,1704,1704,1704,1704,0
|
|
20240508,091400,24793044,1704,1704,1704,1704,0
|
|
20240508,091300,24793044,1704,1700,1704,1696,11597
|
|
20240508,091200,5124464,1700,1700,1700,1700,154
|
|
20240508,091100,4862664,1699,1699,1699,1699,99
|
|
20240508,091000,4694463,1699,1696,1699,1696,492
|
|
20240508,090900,3860028,1700,1696,1700,1696,80
|
|
20240508,090800,3724064,1696,1696,1696,1696,0
|
|
20240508,090700,3724064,1696,1696,1696,1696,526
|
|
20240508,090600,2831968,1696,1696,1696,1696,669
|
|
20240508,090500,1697344,1698,1698,1698,1698,196
|
|
20240508,090400,1364536,1698,1698,1698,1698,1
|
|
20240508,090300,1362838,1696,1698,1698,1696,250
|
|
20240508,090200,938400,1700,1700,1700,1700,0
|
|
20240508,090100,938400,1700,1700,1700,1700,0
|
|
20240508,090000,938400,1700,1700,1700,1700,552
|