628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192500,80604191,1042,1042,1042,1042,801
|
|
20240508,192400,80604191,1042,1042,1042,1042,0
|
|
20240508,192300,80604191,1042,1042,1042,1042,0
|
|
20240508,192200,80604191,1042,1042,1042,1042,0
|
|
20240508,192100,80604191,1042,1042,1042,1042,0
|
|
20240508,192000,80604191,1042,1042,1042,1042,0
|
|
20240508,191900,80604191,1042,1042,1042,1042,0
|
|
20240508,191800,80604191,1042,1042,1042,1042,0
|
|
20240508,191700,80604191,1042,1042,1042,1042,0
|
|
20240508,191600,80604191,1042,1042,1042,1042,0
|
|
20240508,191500,80604191,1042,1042,1042,1042,0
|
|
20240508,191400,80604191,1042,1042,1042,1042,0
|
|
20240508,191300,80604191,1042,1042,1042,1042,0
|
|
20240508,191200,80604191,1042,1042,1042,1042,0
|
|
20240508,191100,80604191,1042,1042,1042,1042,0
|
|
20240508,191000,80604191,1042,1042,1042,1042,0
|
|
20240508,190900,80604191,1042,1042,1042,1042,0
|
|
20240508,190800,80604191,1042,1042,1042,1042,0
|
|
20240508,190700,80604191,1042,1042,1042,1042,0
|
|
20240508,190600,80604191,1042,1042,1042,1042,0
|
|
20240508,190500,80604191,1042,1042,1042,1042,0
|
|
20240508,190400,80604191,1042,1042,1042,1042,0
|
|
20240508,190300,80604191,1042,1042,1042,1042,0
|
|
20240508,190200,80604191,1042,1042,1042,1042,0
|
|
20240508,190100,80604191,1042,1042,1042,1042,0
|
|
20240508,190000,80604191,1042,1042,1042,1042,0
|
|
20240508,185900,80604191,1042,1042,1042,1042,0
|
|
20240508,185800,80604191,1042,1042,1042,1042,0
|
|
20240508,185700,80604191,1042,1042,1042,1042,0
|
|
20240508,185600,80604191,1042,1042,1042,1042,0
|
|
20240508,185500,80604191,1042,1042,1042,1042,801
|
|
20240508,185400,80604191,1042,1042,1042,1042,0
|
|
20240508,185300,80604191,1042,1042,1042,1042,0
|
|
20240508,185200,80604191,1042,1042,1042,1042,0
|
|
20240508,185100,80604191,1042,1042,1042,1042,0
|
|
20240508,185000,80604191,1042,1042,1042,1042,0
|
|
20240508,184900,80604191,1042,1042,1042,1042,0
|
|
20240508,184800,80604191,1042,1042,1042,1042,0
|
|
20240508,184700,80604191,1042,1042,1042,1042,0
|
|
20240508,184600,80604191,1042,1042,1042,1042,0
|
|
20240508,184500,80604191,1042,1042,1042,1042,0
|
|
20240508,184400,80604191,1042,1042,1042,1042,0
|
|
20240508,184300,80604191,1042,1042,1042,1042,0
|
|
20240508,184200,80604191,1042,1042,1042,1042,0
|
|
20240508,184100,80604191,1042,1042,1042,1042,0
|
|
20240508,184000,80604191,1042,1042,1042,1042,0
|
|
20240508,183900,80604191,1042,1042,1042,1042,0
|
|
20240508,183800,80604191,1042,1042,1042,1042,0
|
|
20240508,183700,80604191,1042,1042,1042,1042,0
|
|
20240508,183600,80604191,1042,1042,1042,1042,0
|
|
20240508,183500,80604191,1042,1042,1042,1042,0
|
|
20240508,183400,80604191,1042,1042,1042,1042,0
|
|
20240508,183300,80604191,1042,1042,1042,1042,0
|
|
20240508,183200,80604191,1042,1042,1042,1042,0
|
|
20240508,183100,80604191,1042,1042,1042,1042,0
|
|
20240508,183000,80604191,1042,1042,1042,1042,0
|
|
20240508,182900,80604191,1042,1042,1042,1042,0
|
|
20240508,182800,80604191,1042,1042,1042,1042,0
|
|
20240508,182700,80604191,1042,1042,1042,1042,0
|
|
20240508,182600,80604191,1042,1042,1042,1042,0
|
|
20240508,182500,80604191,1042,1042,1042,1042,801
|
|
20240508,182400,80604191,1042,1042,1042,1042,0
|
|
20240508,182300,80604191,1042,1042,1042,1042,0
|
|
20240508,182200,80604191,1042,1042,1042,1042,0
|
|
20240508,182100,80604191,1042,1042,1042,1042,0
|
|
20240508,182000,80604191,1042,1042,1042,1042,0
|
|
20240508,181900,80604191,1042,1042,1042,1042,0
|
|
20240508,181800,80604191,1042,1042,1042,1042,0
|
|
20240508,181700,80604191,1042,1042,1042,1042,0
|
|
20240508,181600,80604191,1042,1042,1042,1042,0
|
|
20240508,181500,80604191,1042,1042,1042,1042,0
|
|
20240508,181400,80604191,1042,1042,1042,1042,0
|
|
20240508,181300,80604191,1042,1042,1042,1042,0
|
|
20240508,181200,80604191,1042,1042,1042,1042,0
|
|
20240508,181100,80604191,1042,1042,1042,1042,0
|
|
20240508,181000,80604191,1042,1042,1042,1042,0
|
|
20240508,180900,80604191,1042,1042,1042,1042,0
|
|
20240508,180800,80604191,1042,1042,1042,1042,0
|
|
20240508,180700,80604191,1042,1042,1042,1042,0
|
|
20240508,180600,80604191,1042,1042,1042,1042,0
|
|
20240508,180500,80604191,1042,1042,1042,1042,0
|
|
20240508,180400,80604191,1042,1042,1042,1042,0
|
|
20240508,180300,80604191,1042,1042,1042,1042,0
|
|
20240508,180200,80604191,1042,1042,1042,1042,0
|
|
20240508,180100,80604191,1042,1042,1042,1042,0
|
|
20240508,180000,80604191,1042,1042,1042,1042,0
|
|
20240508,175900,80604191,1042,1042,1042,1042,0
|
|
20240508,175800,80604191,1042,1042,1042,1042,0
|
|
20240508,175700,80604191,1042,1042,1042,1042,0
|
|
20240508,175600,80604191,1042,1042,1042,1042,0
|
|
20240508,175500,80604191,1042,1042,1042,1042,801
|
|
20240508,175400,80604191,1042,1042,1042,1042,0
|
|
20240508,175300,80604191,1042,1042,1042,1042,0
|
|
20240508,175200,80604191,1042,1042,1042,1042,0
|
|
20240508,175100,80604191,1042,1042,1042,1042,0
|
|
20240508,175000,80604191,1042,1042,1042,1042,0
|
|
20240508,174900,80604191,1042,1042,1042,1042,0
|
|
20240508,174800,80604191,1042,1042,1042,1042,0
|
|
20240508,174700,80604191,1042,1042,1042,1042,0
|
|
20240508,174600,80604191,1042,1042,1042,1042,0
|
|
20240508,174500,80604191,1042,1042,1042,1042,0
|
|
20240508,174400,80604191,1042,1042,1042,1042,0
|
|
20240508,174300,80604191,1042,1042,1042,1042,0
|
|
20240508,174200,80604191,1042,1042,1042,1042,0
|
|
20240508,174100,80604191,1042,1042,1042,1042,0
|
|
20240508,174000,80604191,1042,1042,1042,1042,0
|
|
20240508,173900,80604191,1042,1042,1042,1042,0
|
|
20240508,173800,80604191,1042,1042,1042,1042,0
|
|
20240508,173700,80604191,1042,1042,1042,1042,0
|
|
20240508,173600,80604191,1042,1042,1042,1042,0
|
|
20240508,173500,80604191,1042,1042,1042,1042,0
|
|
20240508,173400,80604191,1042,1042,1042,1042,0
|
|
20240508,173300,80604191,1042,1042,1042,1042,0
|
|
20240508,173200,80604191,1042,1042,1042,1042,0
|
|
20240508,173100,80604191,1042,1042,1042,1042,0
|
|
20240508,173000,80604191,1042,1042,1042,1042,0
|
|
20240508,172900,80604191,1042,1042,1042,1042,0
|
|
20240508,172800,80604191,1042,1042,1042,1042,0
|
|
20240508,172700,80604191,1042,1042,1042,1042,0
|
|
20240508,172600,80604191,1042,1042,1042,1042,0
|
|
20240508,172500,80604191,1042,1042,1042,1042,801
|
|
20240508,172400,80604191,1042,1042,1042,1042,0
|
|
20240508,172300,80604191,1042,1042,1042,1042,0
|
|
20240508,172200,80604191,1042,1042,1042,1042,0
|
|
20240508,172100,80604191,1042,1042,1042,1042,0
|
|
20240508,172000,80604191,1042,1042,1042,1042,0
|
|
20240508,171900,80604191,1042,1042,1042,1042,0
|
|
20240508,171800,80604191,1042,1042,1042,1042,0
|
|
20240508,171700,80604191,1042,1042,1042,1042,0
|
|
20240508,171600,80604191,1042,1042,1042,1042,0
|
|
20240508,171500,80604191,1042,1042,1042,1042,0
|
|
20240508,171400,80604191,1042,1042,1042,1042,0
|
|
20240508,171300,80604191,1042,1042,1042,1042,0
|
|
20240508,171200,80604191,1042,1042,1042,1042,0
|
|
20240508,171100,80604191,1042,1042,1042,1042,0
|
|
20240508,171000,80604191,1042,1042,1042,1042,0
|
|
20240508,170900,80604191,1042,1042,1042,1042,0
|
|
20240508,170800,80604191,1042,1042,1042,1042,0
|
|
20240508,170700,80604191,1042,1042,1042,1042,0
|
|
20240508,170600,80604191,1042,1042,1042,1042,0
|
|
20240508,170500,80604191,1042,1042,1042,1042,0
|
|
20240508,170400,80604191,1042,1042,1042,1042,0
|
|
20240508,170300,80604191,1042,1042,1042,1042,0
|
|
20240508,170200,80604191,1042,1042,1042,1042,0
|
|
20240508,170100,80604191,1042,1042,1042,1042,0
|
|
20240508,170000,80604191,1042,1042,1042,1042,0
|
|
20240508,165900,80604191,1042,1042,1042,1042,0
|
|
20240508,165800,80604191,1042,1042,1042,1042,0
|
|
20240508,165700,80604191,1042,1042,1042,1042,0
|
|
20240508,165600,80604191,1042,1042,1042,1042,0
|
|
20240508,165500,80604191,1042,1042,1042,1042,801
|
|
20240508,165400,80604191,1042,1042,1042,1042,0
|
|
20240508,165300,80604191,1042,1042,1042,1042,0
|
|
20240508,165200,80604191,1042,1042,1042,1042,0
|
|
20240508,165100,80604191,1042,1042,1042,1042,0
|
|
20240508,165000,80604191,1042,1042,1042,1042,0
|
|
20240508,164900,80604191,1042,1042,1042,1042,0
|
|
20240508,164800,80604191,1042,1042,1042,1042,0
|
|
20240508,164700,80604191,1042,1042,1042,1042,0
|
|
20240508,164600,80604191,1042,1042,1042,1042,0
|
|
20240508,164500,80604191,1042,1042,1042,1042,0
|
|
20240508,164400,80604191,1042,1042,1042,1042,0
|
|
20240508,164300,80604191,1042,1042,1042,1042,0
|
|
20240508,164200,80604191,1042,1042,1042,1042,0
|
|
20240508,164100,80604191,1042,1042,1042,1042,0
|
|
20240508,164000,80604191,1042,1042,1042,1042,0
|
|
20240508,163900,80604191,1042,1042,1042,1042,0
|
|
20240508,163800,80604191,1042,1042,1042,1042,0
|
|
20240508,163700,80604191,1042,1042,1042,1042,0
|
|
20240508,163600,80604191,1042,1042,1042,1042,0
|
|
20240508,163500,80604191,1042,1042,1042,1042,0
|
|
20240508,163400,80604191,1042,1042,1042,1042,0
|
|
20240508,163300,80604191,1042,1042,1042,1042,0
|
|
20240508,163200,80604191,1042,1042,1042,1042,0
|
|
20240508,163100,80604191,1042,1042,1042,1042,0
|
|
20240508,163000,80604191,1042,1042,1042,1042,0
|
|
20240508,162900,80604191,1042,1042,1042,1042,0
|
|
20240508,162800,80604191,1042,1042,1042,1042,0
|
|
20240508,162700,80604191,1042,1042,1042,1042,0
|
|
20240508,162600,80604191,1042,1042,1042,1042,0
|
|
20240508,162500,80604191,1042,1042,1042,1042,801
|
|
20240508,162400,80604191,1042,1042,1042,1042,0
|
|
20240508,162300,80604191,1042,1042,1042,1042,0
|
|
20240508,162200,80604191,1042,1042,1042,1042,0
|
|
20240508,162100,80604191,1042,1042,1042,1042,0
|
|
20240508,162000,80604191,1042,1042,1042,1042,0
|
|
20240508,161900,80604191,1042,1042,1042,1042,0
|
|
20240508,161800,80604191,1042,1042,1042,1042,0
|
|
20240508,161700,80604191,1042,1042,1042,1042,0
|
|
20240508,161600,80604191,1042,1042,1042,1042,0
|
|
20240508,161500,80604191,1042,1042,1042,1042,0
|
|
20240508,161400,80604191,1042,1042,1042,1042,0
|
|
20240508,161300,80604191,1042,1042,1042,1042,0
|
|
20240508,161200,80604191,1042,1042,1042,1042,0
|
|
20240508,161100,80604191,1042,1042,1042,1042,0
|
|
20240508,161000,80604191,1042,1042,1042,1042,0
|
|
20240508,160900,80604191,1042,1042,1042,1042,0
|
|
20240508,160800,80604191,1042,1042,1042,1042,0
|
|
20240508,160700,80604191,1042,1042,1042,1042,0
|
|
20240508,160600,80604191,1042,1042,1042,1042,0
|
|
20240508,160500,80604191,1042,1042,1042,1042,0
|
|
20240508,160400,80604191,1042,1042,1042,1042,0
|
|
20240508,160300,80604191,1042,1042,1042,1042,0
|
|
20240508,160200,80604191,1042,1042,1042,1042,0
|
|
20240508,160100,80604191,1042,1042,1042,1042,0
|
|
20240508,160000,80604191,1042,1042,1042,1042,0
|
|
20240508,155900,80604191,1042,1042,1042,1042,0
|
|
20240508,155800,80604191,1042,1042,1042,1042,0
|
|
20240508,155700,80604191,1042,1042,1042,1042,0
|
|
20240508,155600,80604191,1042,1042,1042,1042,0
|
|
20240508,155500,80604191,1042,1042,1042,1042,801
|
|
20240508,155400,80604191,1042,1042,1042,1042,0
|
|
20240508,155300,80604191,1042,1042,1042,1042,0
|
|
20240508,155200,80604191,1042,1042,1042,1042,0
|
|
20240508,155100,80604191,1042,1042,1042,1042,0
|
|
20240508,155000,80604191,1042,1042,1042,1042,0
|
|
20240508,154900,80604191,1042,1042,1042,1042,0
|
|
20240508,154800,80604191,1042,1042,1042,1042,0
|
|
20240508,154700,80604191,1042,1042,1042,1042,0
|
|
20240508,154600,80604191,1042,1042,1042,1042,0
|
|
20240508,154500,80604191,1042,1042,1042,1042,0
|
|
20240508,154400,80604191,1042,1042,1042,1042,0
|
|
20240508,154300,80604191,1042,1042,1042,1042,0
|
|
20240508,154200,80604191,1042,1042,1042,1042,0
|
|
20240508,154100,80604191,1042,1042,1042,1042,0
|
|
20240508,154000,80604191,1042,1042,1042,1042,0
|
|
20240508,153900,80604191,1042,1042,1042,1042,0
|
|
20240508,153800,80604191,1042,1042,1042,1042,0
|
|
20240508,153700,80604191,1042,1042,1042,1042,0
|
|
20240508,153600,80604191,1042,1042,1042,1042,0
|
|
20240508,153500,80604191,1042,1042,1042,1042,0
|
|
20240508,153400,80604191,1042,1042,1042,1042,0
|
|
20240508,153300,80604191,1042,1042,1042,1042,0
|
|
20240508,153200,80604191,1042,1042,1042,1042,0
|
|
20240508,153100,80604191,1042,1042,1042,1042,0
|
|
20240508,153000,80604191,1042,1042,1042,1042,801
|
|
20240508,152900,79769549,1042,1042,1042,1042,0
|
|
20240508,152800,79769549,1042,1042,1042,1042,0
|
|
20240508,152700,79769549,1042,1042,1042,1042,0
|
|
20240508,152600,79769549,1042,1042,1042,1042,0
|
|
20240508,152500,79769549,1042,1042,1042,1042,0
|
|
20240508,152400,79769549,1042,1042,1042,1042,0
|
|
20240508,152300,79769549,1042,1042,1042,1042,0
|
|
20240508,152200,79769549,1042,1042,1042,1042,0
|
|
20240508,152100,79769549,1042,1042,1042,1042,0
|
|
20240508,152000,79769549,1042,1042,1042,1042,0
|
|
20240508,151900,79769549,1042,1041,1042,1041,32
|
|
20240508,151800,79736235,1042,1042,1042,1041,269
|
|
20240508,151700,79456006,1045,1045,1045,1045,0
|
|
20240508,151600,79456006,1045,1042,1045,1042,24
|
|
20240508,151500,79430995,1045,1043,1045,1043,2
|
|
20240508,151400,79428907,1042,1042,1042,1042,798
|
|
20240508,151300,78597391,1042,1042,1042,1042,0
|
|
20240508,151200,78597391,1042,1042,1042,1042,1
|
|
20240508,151100,78596349,1039,1039,1039,1039,0
|
|
20240508,151000,78596349,1039,1039,1039,1039,0
|
|
20240508,150900,78596349,1039,1039,1039,1039,0
|
|
20240508,150800,78596349,1039,1039,1039,1039,0
|
|
20240508,150700,78596349,1039,1039,1039,1039,0
|
|
20240508,150600,78596349,1039,1039,1039,1039,0
|
|
20240508,150500,78596349,1039,1039,1039,1039,0
|
|
20240508,150400,78596349,1039,1039,1039,1039,2
|
|
20240508,150300,78594271,1042,1042,1042,1042,0
|
|
20240508,150200,78594271,1042,1042,1042,1042,0
|
|
20240508,150100,78594271,1042,1042,1042,1042,0
|
|
20240508,150000,78594271,1042,1041,1042,1041,2
|
|
20240508,145900,78592188,1039,1039,1039,1039,0
|
|
20240508,145800,78592188,1039,1039,1039,1039,0
|
|
20240508,145700,78592188,1039,1039,1039,1039,10
|
|
20240508,145600,78581798,1039,1039,1039,1039,100
|
|
20240508,145500,78477898,1035,1035,1035,1035,0
|
|
20240508,145400,78477898,1035,1035,1035,1035,0
|
|
20240508,145300,78477898,1035,1035,1035,1035,0
|
|
20240508,145200,78477898,1035,1035,1035,1035,0
|
|
20240508,145100,78477898,1035,1035,1035,1035,0
|
|
20240508,145000,78477898,1035,1035,1035,1035,0
|
|
20240508,144900,78477898,1035,1035,1035,1035,0
|
|
20240508,144800,78477898,1035,1035,1035,1035,0
|
|
20240508,144700,78477898,1035,1035,1035,1035,0
|
|
20240508,144600,78477898,1035,1035,1035,1035,0
|
|
20240508,144500,78477898,1035,1035,1035,1035,0
|
|
20240508,144400,78477898,1035,1035,1035,1035,0
|
|
20240508,144300,78477898,1035,1035,1035,1035,0
|
|
20240508,144200,78477898,1035,1035,1035,1035,0
|
|
20240508,144100,78477898,1035,1035,1035,1035,0
|
|
20240508,144000,78477898,1035,1035,1035,1035,0
|
|
20240508,143900,78477898,1035,1035,1035,1035,930
|
|
20240508,143800,77515348,1036,1036,1036,1036,0
|
|
20240508,143700,77515348,1036,1036,1036,1036,0
|
|
20240508,143600,77515348,1036,1036,1036,1036,0
|
|
20240508,143500,77515348,1036,1036,1036,1036,0
|
|
20240508,143400,77515348,1036,1036,1036,1036,5
|
|
20240508,143300,77510168,1037,1037,1037,1037,0
|
|
20240508,143200,77510168,1037,1037,1037,1037,15
|
|
20240508,143100,77494613,1033,1033,1033,1033,0
|
|
20240508,143000,77494613,1033,1033,1033,1033,0
|
|
20240508,142900,77494613,1033,1033,1033,1033,0
|
|
20240508,142800,77494613,1033,1033,1033,1033,0
|
|
20240508,142700,77494613,1033,1033,1033,1033,0
|
|
20240508,142600,77494613,1033,1033,1033,1033,0
|
|
20240508,142500,77494613,1033,1036,1036,1033,1000
|
|
20240508,142400,76460690,1036,1036,1036,1036,0
|
|
20240508,142300,76460690,1036,1036,1036,1036,0
|
|
20240508,142200,76460690,1036,1036,1036,1036,0
|
|
20240508,142100,76460690,1036,1036,1036,1036,0
|
|
20240508,142000,76460690,1036,1036,1036,1036,0
|
|
20240508,141900,76460690,1036,1036,1036,1036,0
|
|
20240508,141800,76460690,1036,1036,1036,1036,199
|
|
20240508,141700,76254526,1039,1039,1039,1039,0
|
|
20240508,141600,76254526,1039,1039,1039,1039,0
|
|
20240508,141500,76254526,1039,1039,1039,1039,0
|
|
20240508,141400,76254526,1039,1039,1039,1039,0
|
|
20240508,141300,76254526,1039,1039,1039,1039,0
|
|
20240508,141200,76254526,1039,1039,1039,1039,0
|
|
20240508,141100,76254526,1039,1039,1039,1039,0
|
|
20240508,141000,76254526,1039,1039,1039,1039,0
|
|
20240508,140900,76254526,1039,1039,1039,1039,0
|
|
20240508,140800,76254526,1039,1039,1039,1039,0
|
|
20240508,140700,76254526,1039,1039,1039,1039,0
|
|
20240508,140600,76254526,1039,1039,1039,1038,1398
|
|
20240508,140500,74802525,1040,1040,1040,1040,0
|
|
20240508,140400,74802525,1040,1040,1040,1040,0
|
|
20240508,140300,74802525,1040,1040,1040,1040,0
|
|
20240508,140200,74802525,1040,1040,1040,1040,0
|
|
20240508,140100,74802525,1040,1040,1040,1040,0
|
|
20240508,140000,74802525,1040,1040,1040,1040,0
|
|
20240508,135900,74802525,1040,1040,1040,1040,0
|
|
20240508,135800,74802525,1040,1040,1040,1040,0
|
|
20240508,135700,74802525,1040,1040,1040,1040,0
|
|
20240508,135600,74802525,1040,1040,1040,1040,0
|
|
20240508,135500,74802525,1040,1040,1040,1040,0
|
|
20240508,135400,74802525,1040,1040,1040,1040,0
|
|
20240508,135300,74802525,1040,1040,1040,1040,881
|
|
20240508,135200,73886285,1039,1039,1039,1039,0
|
|
20240508,135100,73886285,1039,1039,1039,1039,0
|
|
20240508,135000,73886285,1039,1039,1039,1039,0
|
|
20240508,134900,73886285,1039,1039,1039,1039,0
|
|
20240508,134800,73886285,1039,1039,1039,1039,0
|
|
20240508,134700,73886285,1039,1039,1039,1039,0
|
|
20240508,134600,73886285,1039,1039,1039,1039,90
|
|
20240508,134500,73792775,1039,1039,1039,1039,478
|
|
20240508,134400,73296133,1038,1038,1038,1038,0
|
|
20240508,134300,73296133,1038,1038,1038,1038,0
|
|
20240508,134200,73296133,1038,1038,1038,1038,0
|
|
20240508,134100,73296133,1038,1038,1038,1038,0
|
|
20240508,134000,73296133,1038,1038,1038,1038,0
|
|
20240508,133900,73296133,1038,1038,1038,1038,0
|
|
20240508,133800,73296133,1038,1038,1038,1038,0
|
|
20240508,133700,73296133,1038,1038,1038,1038,0
|
|
20240508,133600,73296133,1038,1038,1038,1038,0
|
|
20240508,133500,73296133,1038,1038,1038,1038,0
|
|
20240508,133400,73296133,1038,1038,1038,1038,0
|
|
20240508,133300,73296133,1038,1038,1038,1038,337
|
|
20240508,133200,72946327,1038,1038,1038,1038,0
|
|
20240508,133100,72946327,1038,1038,1038,1038,5
|
|
20240508,133000,72941137,1033,1033,1033,1033,0
|
|
20240508,132900,72941137,1033,1033,1033,1033,0
|
|
20240508,132800,72941137,1033,1033,1033,1033,0
|
|
20240508,132700,72941137,1033,1033,1033,1033,0
|
|
20240508,132600,72941137,1033,1033,1033,1033,0
|
|
20240508,132500,72941137,1033,1033,1033,1033,0
|
|
20240508,132400,72941137,1033,1033,1033,1033,0
|
|
20240508,132300,72941137,1033,1033,1033,1033,0
|
|
20240508,132200,72941137,1033,1033,1033,1033,1
|
|
20240508,132100,72940104,1033,1033,1033,1033,0
|
|
20240508,132000,72940104,1033,1033,1033,1033,0
|
|
20240508,131900,72940104,1033,1033,1033,1033,0
|
|
20240508,131800,72940104,1033,1033,1033,1033,0
|
|
20240508,131700,72940104,1033,1033,1033,1033,0
|
|
20240508,131600,72940104,1033,1033,1033,1033,0
|
|
20240508,131500,72940104,1033,1033,1033,1033,0
|
|
20240508,131400,72940104,1033,1033,1033,1033,0
|
|
20240508,131300,72940104,1033,1033,1033,1033,0
|
|
20240508,131200,72940104,1033,1033,1033,1033,0
|
|
20240508,131100,72940104,1033,1033,1033,1033,0
|
|
20240508,131000,72940104,1033,1033,1033,1033,0
|
|
20240508,130900,72940104,1033,1033,1033,1033,0
|
|
20240508,130800,72940104,1033,1033,1033,1033,0
|
|
20240508,130700,72940104,1033,1033,1033,1033,517
|
|
20240508,130600,72406043,1033,1033,1033,1033,0
|
|
20240508,130500,72406043,1033,1033,1033,1033,0
|
|
20240508,130400,72406043,1033,1033,1033,1033,0
|
|
20240508,130300,72406043,1033,1033,1033,1033,0
|
|
20240508,130200,72406043,1033,1033,1033,1033,0
|
|
20240508,130100,72406043,1033,1036,1036,1033,1406
|
|
20240508,130000,70952427,1037,1037,1037,1037,102
|
|
20240508,125900,70846653,1037,1037,1037,1037,120
|
|
20240508,125800,70722213,1037,1037,1037,1037,85
|
|
20240508,125700,70634068,1036,1036,1036,1036,0
|
|
20240508,125600,70634068,1036,1036,1036,1036,0
|
|
20240508,125500,70634068,1036,1036,1036,1036,0
|
|
20240508,125400,70634068,1036,1036,1036,1036,0
|
|
20240508,125300,70634068,1036,1036,1036,1036,0
|
|
20240508,125200,70634068,1036,1036,1036,1036,1
|
|
20240508,125100,70633032,1036,1036,1036,1036,0
|
|
20240508,125000,70633032,1036,1036,1036,1036,100
|
|
20240508,124900,70529432,1035,1035,1035,1035,0
|
|
20240508,124800,70529432,1035,1035,1035,1035,62
|
|
20240508,124700,70465262,1034,1034,1034,1034,0
|
|
20240508,124600,70465262,1034,1034,1034,1034,0
|
|
20240508,124500,70465262,1034,1034,1034,1034,0
|
|
20240508,124400,70465262,1034,1034,1034,1034,0
|
|
20240508,124300,70465262,1034,1034,1034,1034,0
|
|
20240508,124200,70465262,1034,1034,1034,1034,0
|
|
20240508,124100,70465262,1034,1034,1034,1034,0
|
|
20240508,124000,70465262,1034,1034,1034,1034,0
|
|
20240508,123900,70465262,1034,1034,1034,1034,0
|
|
20240508,123800,70465262,1034,1034,1034,1034,0
|
|
20240508,123700,70465262,1034,1034,1034,1034,0
|
|
20240508,123600,70465262,1034,1034,1034,1034,0
|
|
20240508,123500,70465262,1034,1034,1034,1034,0
|
|
20240508,123400,70465262,1034,1034,1034,1034,0
|
|
20240508,123300,70465262,1034,1034,1034,1034,0
|
|
20240508,123200,70465262,1034,1034,1034,1034,0
|
|
20240508,123100,70465262,1034,1034,1034,1034,0
|
|
20240508,123000,70465262,1034,1034,1034,1034,0
|
|
20240508,122900,70465262,1034,1034,1034,1034,0
|
|
20240508,122800,70465262,1034,1034,1034,1034,0
|
|
20240508,122700,70465262,1034,1034,1034,1034,0
|
|
20240508,122600,70465262,1034,1034,1034,1034,0
|
|
20240508,122500,70465262,1034,1034,1034,1034,0
|
|
20240508,122400,70465262,1034,1034,1034,1034,0
|
|
20240508,122300,70465262,1034,1034,1034,1034,0
|
|
20240508,122200,70465262,1034,1034,1034,1034,129
|
|
20240508,122100,70331876,1034,1034,1034,1034,7
|
|
20240508,122000,70324638,1034,1034,1034,1034,0
|
|
20240508,121900,70324638,1034,1034,1034,1034,19
|
|
20240508,121800,70304992,1035,1035,1035,1035,0
|
|
20240508,121700,70304992,1035,1035,1035,1035,0
|
|
20240508,121600,70304992,1035,1035,1035,1035,0
|
|
20240508,121500,70304992,1035,1035,1035,1035,0
|
|
20240508,121400,70304992,1035,1035,1035,1035,0
|
|
20240508,121300,70304992,1035,1035,1035,1035,6
|
|
20240508,121200,70298782,1036,1036,1036,1036,0
|
|
20240508,121100,70298782,1036,1036,1036,1036,0
|
|
20240508,121000,70298782,1036,1036,1036,1036,0
|
|
20240508,120900,70298782,1036,1036,1036,1036,0
|
|
20240508,120800,70298782,1036,1036,1036,1036,0
|
|
20240508,120700,70298782,1036,1036,1036,1036,0
|
|
20240508,120600,70298782,1036,1036,1036,1036,0
|
|
20240508,120500,70298782,1036,1036,1036,1036,0
|
|
20240508,120400,70298782,1036,1036,1036,1036,0
|
|
20240508,120300,70298782,1036,1036,1036,1036,0
|
|
20240508,120200,70298782,1036,1036,1036,1036,0
|
|
20240508,120100,70298782,1036,1036,1036,1036,0
|
|
20240508,120000,70298782,1036,1036,1036,1036,0
|
|
20240508,115900,70298782,1036,1036,1036,1036,0
|
|
20240508,115800,70298782,1036,1036,1036,1036,0
|
|
20240508,115700,70298782,1036,1036,1036,1036,0
|
|
20240508,115600,70298782,1036,1036,1036,1036,0
|
|
20240508,115500,70298782,1036,1036,1036,1036,0
|
|
20240508,115400,70298782,1036,1036,1036,1036,0
|
|
20240508,115300,70298782,1036,1036,1036,1036,0
|
|
20240508,115200,70298782,1036,1036,1036,1036,0
|
|
20240508,115100,70298782,1036,1036,1036,1036,0
|
|
20240508,115000,70298782,1036,1036,1036,1036,0
|
|
20240508,114900,70298782,1036,1036,1036,1036,0
|
|
20240508,114800,70298782,1036,1036,1036,1036,0
|
|
20240508,114700,70298782,1036,1036,1036,1036,186
|
|
20240508,114600,70106086,1033,1033,1033,1033,0
|
|
20240508,114500,70106086,1033,1033,1033,1033,0
|
|
20240508,114400,70106086,1033,1033,1033,1033,0
|
|
20240508,114300,70106086,1033,1033,1033,1033,0
|
|
20240508,114200,70106086,1033,1033,1033,1033,0
|
|
20240508,114100,70106086,1033,1033,1033,1033,0
|
|
20240508,114000,70106086,1033,1033,1033,1033,0
|
|
20240508,113900,70106086,1033,1033,1033,1033,0
|
|
20240508,113800,70106086,1033,1033,1033,1033,0
|
|
20240508,113700,70106086,1033,1033,1033,1033,0
|
|
20240508,113600,70106086,1033,1033,1033,1033,0
|
|
20240508,113500,70106086,1033,1033,1033,1033,0
|
|
20240508,113400,70106086,1033,1033,1033,1033,0
|
|
20240508,113300,70106086,1033,1033,1033,1033,0
|
|
20240508,113200,70106086,1033,1033,1033,1033,0
|
|
20240508,113100,70106086,1033,1033,1033,1033,0
|
|
20240508,113000,70106086,1033,1033,1033,1033,0
|
|
20240508,112900,70106086,1033,1033,1033,1033,0
|
|
20240508,112800,70106086,1033,1033,1033,1033,0
|
|
20240508,112700,70106086,1033,1033,1033,1033,0
|
|
20240508,112600,70106086,1033,1033,1033,1033,0
|
|
20240508,112500,70106086,1033,1033,1033,1033,0
|
|
20240508,112400,70106086,1033,1033,1033,1033,0
|
|
20240508,112300,70106086,1033,1033,1033,1033,0
|
|
20240508,112200,70106086,1033,1033,1033,1033,0
|
|
20240508,112100,70106086,1033,1033,1033,1033,0
|
|
20240508,112000,70106086,1033,1033,1033,1033,0
|
|
20240508,111900,70106086,1033,1033,1033,1033,1
|
|
20240508,111800,70105053,1033,1033,1033,1033,0
|
|
20240508,111700,70105053,1033,1033,1033,1033,0
|
|
20240508,111600,70105053,1033,1033,1033,1033,0
|
|
20240508,111500,70105053,1033,1033,1033,1033,2
|
|
20240508,111400,70102987,1033,1033,1033,1033,0
|
|
20240508,111300,70102987,1033,1033,1033,1033,0
|
|
20240508,111200,70102987,1033,1033,1033,1033,0
|
|
20240508,111100,70102987,1033,1033,1033,1033,0
|
|
20240508,111000,70102987,1033,1033,1033,1033,5
|
|
20240508,110900,70097822,1033,1033,1033,1033,0
|
|
20240508,110800,70097822,1033,1033,1033,1033,0
|
|
20240508,110700,70097822,1033,1033,1033,1033,0
|
|
20240508,110600,70097822,1033,1033,1033,1033,0
|
|
20240508,110500,70097822,1033,1033,1033,1033,0
|
|
20240508,110400,70097822,1033,1033,1033,1033,0
|
|
20240508,110300,70097822,1033,1033,1033,1033,0
|
|
20240508,110200,70097822,1033,1033,1033,1033,0
|
|
20240508,110100,70097822,1033,1033,1033,1033,0
|
|
20240508,110000,70097822,1033,1033,1033,1033,0
|
|
20240508,105900,70097822,1033,1033,1033,1033,0
|
|
20240508,105800,70097822,1033,1033,1033,1033,0
|
|
20240508,105700,70097822,1033,1033,1033,1033,334
|
|
20240508,105600,69752800,1033,1033,1033,1033,0
|
|
20240508,105500,69752800,1033,1033,1033,1033,0
|
|
20240508,105400,69752800,1033,1033,1033,1033,272
|
|
20240508,105300,69471824,1030,1030,1030,1030,0
|
|
20240508,105200,69471824,1030,1030,1030,1030,0
|
|
20240508,105100,69471824,1030,1030,1030,1030,8073
|
|
20240508,105000,61156634,1033,1033,1033,1033,0
|
|
20240508,104900,61156634,1033,1033,1033,1033,0
|
|
20240508,104800,61156634,1033,1033,1033,1033,1
|
|
20240508,104700,61155601,1029,1029,1029,1029,0
|
|
20240508,104600,61155601,1029,1029,1029,1029,3000
|
|
20240508,104500,58068601,1029,1029,1029,1029,0
|
|
20240508,104400,58068601,1029,1029,1029,1029,0
|
|
20240508,104300,58068601,1029,1029,1029,1029,0
|
|
20240508,104200,58068601,1029,1029,1029,1029,0
|
|
20240508,104100,58068601,1029,1029,1029,1029,630
|
|
20240508,104000,57420331,1037,1030,1037,1029,954
|
|
20240508,103900,56438157,1028,1028,1028,1028,0
|
|
20240508,103800,56438157,1028,1028,1028,1028,0
|
|
20240508,103700,56438157,1028,1028,1028,1028,0
|
|
20240508,103600,56438157,1028,1028,1028,1028,0
|
|
20240508,103500,56438157,1028,1028,1028,1028,0
|
|
20240508,103400,56438157,1028,1028,1028,1028,0
|
|
20240508,103300,56438157,1028,1028,1028,1028,0
|
|
20240508,103200,56438157,1028,1034,1034,1028,1500
|
|
20240508,103100,54889787,1034,1034,1034,1034,0
|
|
20240508,103000,54889787,1034,1034,1034,1034,10
|
|
20240508,102900,54879447,1034,1034,1034,1034,0
|
|
20240508,102800,54879447,1034,1034,1034,1034,0
|
|
20240508,102700,54879447,1034,1034,1034,1034,0
|
|
20240508,102600,54879447,1034,1034,1034,1034,0
|
|
20240508,102500,54879447,1034,1034,1034,1034,3
|
|
20240508,102400,54876345,1033,1033,1033,1033,0
|
|
20240508,102300,54876345,1033,1033,1033,1033,0
|
|
20240508,102200,54876345,1033,1033,1033,1033,0
|
|
20240508,102100,54876345,1033,1033,1033,1033,0
|
|
20240508,102000,54876345,1033,1033,1033,1033,0
|
|
20240508,101900,54876345,1033,1033,1033,1033,0
|
|
20240508,101800,54876345,1033,1034,1034,1033,3
|
|
20240508,101700,54873244,1033,1033,1033,1033,0
|
|
20240508,101600,54873244,1033,1030,1033,1030,264
|
|
20240508,101500,54600535,1030,1030,1030,1030,0
|
|
20240508,101400,54600535,1030,1030,1030,1030,37
|
|
20240508,101300,54562425,1029,1035,1035,1029,3963
|
|
20240508,101200,50480189,1035,1035,1035,1035,0
|
|
20240508,101100,50480189,1035,1035,1035,1035,314
|
|
20240508,101000,50155199,1040,1040,1040,1040,0
|
|
20240508,100900,50155199,1040,1040,1040,1040,0
|
|
20240508,100800,50155199,1040,1040,1040,1040,0
|
|
20240508,100700,50155199,1040,1040,1040,1040,0
|
|
20240508,100600,50155199,1040,1040,1040,1040,0
|
|
20240508,100500,50155199,1040,1040,1040,1040,0
|
|
20240508,100400,50155199,1040,1040,1040,1040,0
|
|
20240508,100300,50155199,1040,1040,1040,1040,0
|
|
20240508,100200,50155199,1040,1040,1040,1040,0
|
|
20240508,100100,50155199,1040,1033,1040,1033,19
|
|
20240508,100000,50135549,1033,1033,1033,1033,0
|
|
20240508,095900,50135549,1033,1033,1033,1033,30
|
|
20240508,095800,50104559,1028,1028,1028,1028,0
|
|
20240508,095700,50104559,1028,1028,1028,1028,31
|
|
20240508,095600,50072691,1028,1028,1028,1028,0
|
|
20240508,095500,50072691,1028,1031,1031,1028,4348
|
|
20240508,095400,45598292,1033,1033,1033,1033,7
|
|
20240508,095300,45591061,1033,1033,1033,1033,0
|
|
20240508,095200,45591061,1033,1033,1033,1033,0
|
|
20240508,095100,45591061,1033,1033,1033,1033,0
|
|
20240508,095000,45591061,1033,1033,1033,1033,0
|
|
20240508,094900,45591061,1033,1033,1033,1033,0
|
|
20240508,094800,45591061,1033,1033,1033,1033,500
|
|
20240508,094700,45074561,1031,1031,1031,1031,0
|
|
20240508,094600,45074561,1031,1031,1031,1031,0
|
|
20240508,094500,45074561,1031,1031,1031,1031,10
|
|
20240508,094400,45064251,1031,1031,1031,1031,0
|
|
20240508,094300,45064251,1031,1031,1031,1031,64
|
|
20240508,094200,44998267,1033,1032,1033,1032,500
|
|
20240508,094100,44482102,1030,1030,1030,1030,768
|
|
20240508,094000,43691062,1030,1034,1034,1030,9298
|
|
20240508,093900,34103480,1034,1034,1034,1034,1
|
|
20240508,093800,34102446,1034,1034,1034,1034,0
|
|
20240508,093700,34102446,1034,1034,1034,1034,0
|
|
20240508,093600,34102446,1034,1034,1034,1034,600
|
|
20240508,093500,33482046,1034,1034,1034,1034,0
|
|
20240508,093400,33482046,1034,1034,1034,1034,0
|
|
20240508,093300,33482046,1034,1034,1034,1034,75
|
|
20240508,093200,33404496,1034,1034,1034,1034,335
|
|
20240508,093100,33058106,1034,1034,1034,1034,46
|
|
20240508,093000,33010542,1039,1039,1039,1039,6
|
|
20240508,092900,33004308,1039,1039,1039,1039,0
|
|
20240508,092800,33004308,1039,1036,1039,1036,114
|
|
20240508,092700,32886090,1034,1034,1034,1034,0
|
|
20240508,092600,32886090,1034,1034,1034,1034,0
|
|
20240508,092500,32886090,1034,1036,1036,1034,2035
|
|
20240508,092400,30778052,1042,1042,1042,1042,200
|
|
20240508,092300,30569652,1036,1037,1037,1036,72
|
|
20240508,092200,30495050,1042,1042,1042,1042,0
|
|
20240508,092100,30495050,1042,1042,1042,1042,1000
|
|
20240508,092000,29453050,1042,1042,1042,1042,0
|
|
20240508,091900,29453050,1042,1042,1042,1042,0
|
|
20240508,091800,29453050,1042,1042,1042,1042,2450
|
|
20240508,091700,26900150,1042,1042,1042,1042,0
|
|
20240508,091600,26900150,1042,1042,1042,1042,0
|
|
20240508,091500,26900150,1042,1042,1042,1042,0
|
|
20240508,091400,26900150,1042,1042,1042,1042,500
|
|
20240508,091300,26379150,1042,1042,1042,1042,0
|
|
20240508,091200,26379150,1042,1042,1042,1042,0
|
|
20240508,091100,26379150,1042,1042,1042,1042,503
|
|
20240508,091000,25855024,1032,1032,1032,1032,2100
|
|
20240508,090900,23687824,1032,1042,1042,1032,3
|
|
20240508,090800,23684718,1032,1033,1042,1032,3004
|
|
20240508,090700,20581564,1033,1033,1033,1033,10
|
|
20240508,090600,20571234,1033,1033,1033,1033,5
|
|
20240508,090500,20566069,1033,1033,1033,1033,868
|
|
20240508,090400,19669425,1029,1031,1031,1029,345
|
|
20240508,090300,19313818,1033,1034,1034,1033,5132
|
|
20240508,090200,14010462,1044,1042,1044,1042,10000
|
|
20240508,090100,3571119,1033,1043,1043,1033,3010
|
|
20240508,090000,461689,1040,1044,1044,1040,443
|