628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192500,56973634,1019,1019,1019,1019,98
|
|
20240513,192400,56973634,1019,1019,1019,1019,0
|
|
20240513,192300,56973634,1019,1019,1019,1019,0
|
|
20240513,192200,56973634,1019,1019,1019,1019,0
|
|
20240513,192100,56973634,1019,1019,1019,1019,0
|
|
20240513,192000,56973634,1019,1019,1019,1019,0
|
|
20240513,191900,56973634,1019,1019,1019,1019,0
|
|
20240513,191800,56973634,1019,1019,1019,1019,0
|
|
20240513,191700,56973634,1019,1019,1019,1019,0
|
|
20240513,191600,56973634,1019,1019,1019,1019,0
|
|
20240513,191500,56973634,1019,1019,1019,1019,0
|
|
20240513,191400,56973634,1019,1019,1019,1019,0
|
|
20240513,191300,56973634,1019,1019,1019,1019,0
|
|
20240513,191200,56973634,1019,1019,1019,1019,0
|
|
20240513,191100,56973634,1019,1019,1019,1019,0
|
|
20240513,191000,56973634,1019,1019,1019,1019,0
|
|
20240513,190900,56973634,1019,1019,1019,1019,0
|
|
20240513,190800,56973634,1019,1019,1019,1019,0
|
|
20240513,190700,56973634,1019,1019,1019,1019,0
|
|
20240513,190600,56973634,1019,1019,1019,1019,0
|
|
20240513,190500,56973634,1019,1019,1019,1019,0
|
|
20240513,190400,56973634,1019,1019,1019,1019,0
|
|
20240513,190300,56973634,1019,1019,1019,1019,0
|
|
20240513,190200,56973634,1019,1019,1019,1019,0
|
|
20240513,190100,56973634,1019,1019,1019,1019,0
|
|
20240513,190000,56973634,1019,1019,1019,1019,0
|
|
20240513,185900,56973634,1019,1019,1019,1019,0
|
|
20240513,185800,56973634,1019,1019,1019,1019,0
|
|
20240513,185700,56973634,1019,1019,1019,1019,0
|
|
20240513,185600,56973634,1019,1019,1019,1019,0
|
|
20240513,185500,56973634,1019,1019,1019,1019,98
|
|
20240513,185400,56973634,1019,1019,1019,1019,0
|
|
20240513,185300,56973634,1019,1019,1019,1019,0
|
|
20240513,185200,56973634,1019,1019,1019,1019,0
|
|
20240513,185100,56973634,1019,1019,1019,1019,0
|
|
20240513,185000,56973634,1019,1019,1019,1019,0
|
|
20240513,184900,56973634,1019,1019,1019,1019,0
|
|
20240513,184800,56973634,1019,1019,1019,1019,0
|
|
20240513,184700,56973634,1019,1019,1019,1019,0
|
|
20240513,184600,56973634,1019,1019,1019,1019,0
|
|
20240513,184500,56973634,1019,1019,1019,1019,0
|
|
20240513,184400,56973634,1019,1019,1019,1019,0
|
|
20240513,184300,56973634,1019,1019,1019,1019,0
|
|
20240513,184200,56973634,1019,1019,1019,1019,0
|
|
20240513,184100,56973634,1019,1019,1019,1019,0
|
|
20240513,184000,56973634,1019,1019,1019,1019,0
|
|
20240513,183900,56973634,1019,1019,1019,1019,0
|
|
20240513,183800,56973634,1019,1019,1019,1019,0
|
|
20240513,183700,56973634,1019,1019,1019,1019,0
|
|
20240513,183600,56973634,1019,1019,1019,1019,0
|
|
20240513,183500,56973634,1019,1019,1019,1019,0
|
|
20240513,183400,56973634,1019,1019,1019,1019,0
|
|
20240513,183300,56973634,1019,1019,1019,1019,0
|
|
20240513,183200,56973634,1019,1019,1019,1019,0
|
|
20240513,183100,56973634,1019,1019,1019,1019,0
|
|
20240513,183000,56973634,1019,1019,1019,1019,0
|
|
20240513,182900,56973634,1019,1019,1019,1019,0
|
|
20240513,182800,56973634,1019,1019,1019,1019,0
|
|
20240513,182700,56973634,1019,1019,1019,1019,0
|
|
20240513,182600,56973634,1019,1019,1019,1019,0
|
|
20240513,182500,56973634,1019,1019,1019,1019,98
|
|
20240513,182400,56973634,1019,1019,1019,1019,0
|
|
20240513,182300,56973634,1019,1019,1019,1019,0
|
|
20240513,182200,56973634,1019,1019,1019,1019,0
|
|
20240513,182100,56973634,1019,1019,1019,1019,0
|
|
20240513,182000,56973634,1019,1019,1019,1019,0
|
|
20240513,181900,56973634,1019,1019,1019,1019,0
|
|
20240513,181800,56973634,1019,1019,1019,1019,0
|
|
20240513,181700,56973634,1019,1019,1019,1019,0
|
|
20240513,181600,56973634,1019,1019,1019,1019,0
|
|
20240513,181500,56973634,1019,1019,1019,1019,0
|
|
20240513,181400,56973634,1019,1019,1019,1019,0
|
|
20240513,181300,56973634,1019,1019,1019,1019,0
|
|
20240513,181200,56973634,1019,1019,1019,1019,0
|
|
20240513,181100,56973634,1019,1019,1019,1019,0
|
|
20240513,181000,56973634,1019,1019,1019,1019,0
|
|
20240513,180900,56973634,1019,1019,1019,1019,0
|
|
20240513,180800,56973634,1019,1019,1019,1019,0
|
|
20240513,180700,56973634,1019,1019,1019,1019,0
|
|
20240513,180600,56973634,1019,1019,1019,1019,0
|
|
20240513,180500,56973634,1019,1019,1019,1019,0
|
|
20240513,180400,56973634,1019,1019,1019,1019,0
|
|
20240513,180300,56973634,1019,1019,1019,1019,0
|
|
20240513,180200,56973634,1019,1019,1019,1019,0
|
|
20240513,180100,56973634,1019,1019,1019,1019,0
|
|
20240513,180000,56973634,1019,1019,1019,1019,0
|
|
20240513,175900,56973634,1019,1019,1019,1019,0
|
|
20240513,175800,56973634,1019,1019,1019,1019,0
|
|
20240513,175700,56973634,1019,1019,1019,1019,0
|
|
20240513,175600,56973634,1019,1019,1019,1019,0
|
|
20240513,175500,56973634,1019,1019,1019,1019,98
|
|
20240513,175400,56973634,1019,1019,1019,1019,0
|
|
20240513,175300,56973634,1019,1019,1019,1019,0
|
|
20240513,175200,56973634,1019,1019,1019,1019,0
|
|
20240513,175100,56973634,1019,1019,1019,1019,0
|
|
20240513,175000,56973634,1019,1019,1019,1019,0
|
|
20240513,174900,56973634,1019,1019,1019,1019,0
|
|
20240513,174800,56973634,1019,1019,1019,1019,0
|
|
20240513,174700,56973634,1019,1019,1019,1019,0
|
|
20240513,174600,56973634,1019,1019,1019,1019,0
|
|
20240513,174500,56973634,1019,1019,1019,1019,0
|
|
20240513,174400,56973634,1019,1019,1019,1019,0
|
|
20240513,174300,56973634,1019,1019,1019,1019,0
|
|
20240513,174200,56973634,1019,1019,1019,1019,0
|
|
20240513,174100,56973634,1019,1019,1019,1019,0
|
|
20240513,174000,56973634,1019,1019,1019,1019,0
|
|
20240513,173900,56973634,1019,1019,1019,1019,0
|
|
20240513,173800,56973634,1019,1019,1019,1019,0
|
|
20240513,173700,56973634,1019,1019,1019,1019,0
|
|
20240513,173600,56973634,1019,1019,1019,1019,0
|
|
20240513,173500,56973634,1019,1019,1019,1019,0
|
|
20240513,173400,56973634,1019,1019,1019,1019,0
|
|
20240513,173300,56973634,1019,1019,1019,1019,0
|
|
20240513,173200,56973634,1019,1019,1019,1019,0
|
|
20240513,173100,56973634,1019,1019,1019,1019,0
|
|
20240513,173000,56973634,1019,1019,1019,1019,0
|
|
20240513,172900,56973634,1019,1019,1019,1019,0
|
|
20240513,172800,56973634,1019,1019,1019,1019,0
|
|
20240513,172700,56973634,1019,1019,1019,1019,0
|
|
20240513,172600,56973634,1019,1019,1019,1019,0
|
|
20240513,172500,56973634,1019,1019,1019,1019,98
|
|
20240513,172400,56973634,1019,1019,1019,1019,0
|
|
20240513,172300,56973634,1019,1019,1019,1019,0
|
|
20240513,172200,56973634,1019,1019,1019,1019,0
|
|
20240513,172100,56973634,1019,1019,1019,1019,0
|
|
20240513,172000,56973634,1019,1019,1019,1019,0
|
|
20240513,171900,56973634,1019,1019,1019,1019,0
|
|
20240513,171800,56973634,1019,1019,1019,1019,0
|
|
20240513,171700,56973634,1019,1019,1019,1019,0
|
|
20240513,171600,56973634,1019,1019,1019,1019,0
|
|
20240513,171500,56973634,1019,1019,1019,1019,0
|
|
20240513,171400,56973634,1019,1019,1019,1019,0
|
|
20240513,171300,56973634,1019,1019,1019,1019,0
|
|
20240513,171200,56973634,1019,1019,1019,1019,0
|
|
20240513,171100,56973634,1019,1019,1019,1019,0
|
|
20240513,171000,56973634,1019,1019,1019,1019,0
|
|
20240513,170900,56973634,1019,1019,1019,1019,0
|
|
20240513,170800,56973634,1019,1019,1019,1019,0
|
|
20240513,170700,56973634,1019,1019,1019,1019,0
|
|
20240513,170600,56973634,1019,1019,1019,1019,0
|
|
20240513,170500,56973634,1019,1019,1019,1019,0
|
|
20240513,170400,56973634,1019,1019,1019,1019,0
|
|
20240513,170300,56973634,1019,1019,1019,1019,0
|
|
20240513,170200,56973634,1019,1019,1019,1019,0
|
|
20240513,170100,56973634,1019,1019,1019,1019,0
|
|
20240513,170000,56973634,1019,1019,1019,1019,0
|
|
20240513,165900,56973634,1019,1019,1019,1019,0
|
|
20240513,165800,56973634,1019,1019,1019,1019,0
|
|
20240513,165700,56973634,1019,1019,1019,1019,0
|
|
20240513,165600,56973634,1019,1019,1019,1019,0
|
|
20240513,165500,56973634,1019,1019,1019,1019,98
|
|
20240513,165400,56973634,1019,1019,1019,1019,0
|
|
20240513,165300,56973634,1019,1019,1019,1019,0
|
|
20240513,165200,56973634,1019,1019,1019,1019,0
|
|
20240513,165100,56973634,1019,1019,1019,1019,0
|
|
20240513,165000,56973634,1019,1019,1019,1019,0
|
|
20240513,164900,56973634,1019,1019,1019,1019,0
|
|
20240513,164800,56973634,1019,1019,1019,1019,0
|
|
20240513,164700,56973634,1019,1019,1019,1019,0
|
|
20240513,164600,56973634,1019,1019,1019,1019,0
|
|
20240513,164500,56973634,1019,1019,1019,1019,0
|
|
20240513,164400,56973634,1019,1019,1019,1019,0
|
|
20240513,164300,56973634,1019,1019,1019,1019,0
|
|
20240513,164200,56973634,1019,1019,1019,1019,0
|
|
20240513,164100,56973634,1019,1019,1019,1019,0
|
|
20240513,164000,56973634,1019,1019,1019,1019,0
|
|
20240513,163900,56973634,1019,1019,1019,1019,0
|
|
20240513,163800,56973634,1019,1019,1019,1019,0
|
|
20240513,163700,56973634,1019,1019,1019,1019,0
|
|
20240513,163600,56973634,1019,1019,1019,1019,0
|
|
20240513,163500,56973634,1019,1019,1019,1019,0
|
|
20240513,163400,56973634,1019,1019,1019,1019,0
|
|
20240513,163300,56973634,1019,1019,1019,1019,0
|
|
20240513,163200,56973634,1019,1019,1019,1019,0
|
|
20240513,163100,56973634,1019,1019,1019,1019,0
|
|
20240513,163000,56973634,1019,1019,1019,1019,0
|
|
20240513,162900,56973634,1019,1019,1019,1019,0
|
|
20240513,162800,56973634,1019,1019,1019,1019,0
|
|
20240513,162700,56973634,1019,1019,1019,1019,0
|
|
20240513,162600,56973634,1019,1019,1019,1019,0
|
|
20240513,162500,56973634,1019,1019,1019,1019,98
|
|
20240513,162400,56973634,1019,1019,1019,1019,0
|
|
20240513,162300,56973634,1019,1019,1019,1019,0
|
|
20240513,162200,56973634,1019,1019,1019,1019,0
|
|
20240513,162100,56973634,1019,1019,1019,1019,0
|
|
20240513,162000,56973634,1019,1019,1019,1019,0
|
|
20240513,161900,56973634,1019,1019,1019,1019,0
|
|
20240513,161800,56973634,1019,1019,1019,1019,0
|
|
20240513,161700,56973634,1019,1019,1019,1019,0
|
|
20240513,161600,56973634,1019,1019,1019,1019,0
|
|
20240513,161500,56973634,1019,1019,1019,1019,0
|
|
20240513,161400,56973634,1019,1019,1019,1019,0
|
|
20240513,161300,56973634,1019,1019,1019,1019,0
|
|
20240513,161200,56973634,1019,1019,1019,1019,0
|
|
20240513,161100,56973634,1019,1019,1019,1019,0
|
|
20240513,161000,56973634,1019,1019,1019,1019,0
|
|
20240513,160900,56973634,1019,1019,1019,1019,0
|
|
20240513,160800,56973634,1019,1019,1019,1019,0
|
|
20240513,160700,56973634,1019,1019,1019,1019,0
|
|
20240513,160600,56973634,1019,1019,1019,1019,0
|
|
20240513,160500,56973634,1019,1019,1019,1019,0
|
|
20240513,160400,56973634,1019,1019,1019,1019,0
|
|
20240513,160300,56973634,1019,1019,1019,1019,0
|
|
20240513,160200,56973634,1019,1019,1019,1019,0
|
|
20240513,160100,56973634,1019,1019,1019,1019,0
|
|
20240513,160000,56973634,1019,1019,1019,1019,0
|
|
20240513,155900,56973634,1019,1019,1019,1019,0
|
|
20240513,155800,56973634,1019,1019,1019,1019,0
|
|
20240513,155700,56973634,1019,1019,1019,1019,0
|
|
20240513,155600,56973634,1019,1019,1019,1019,0
|
|
20240513,155500,56973634,1019,1019,1019,1019,98
|
|
20240513,155400,56973634,1019,1019,1019,1019,0
|
|
20240513,155300,56973634,1019,1019,1019,1019,0
|
|
20240513,155200,56973634,1019,1019,1019,1019,0
|
|
20240513,155100,56973634,1019,1019,1019,1019,0
|
|
20240513,155000,56973634,1019,1019,1019,1019,0
|
|
20240513,154900,56973634,1019,1019,1019,1019,0
|
|
20240513,154800,56973634,1019,1019,1019,1019,0
|
|
20240513,154700,56973634,1019,1019,1019,1019,0
|
|
20240513,154600,56973634,1019,1019,1019,1019,0
|
|
20240513,154500,56973634,1019,1019,1019,1019,0
|
|
20240513,154400,56973634,1019,1019,1019,1019,0
|
|
20240513,154300,56973634,1019,1019,1019,1019,0
|
|
20240513,154200,56973634,1019,1019,1019,1019,0
|
|
20240513,154100,56973634,1019,1019,1019,1019,0
|
|
20240513,154000,56973634,1019,1019,1019,1019,0
|
|
20240513,153900,56973634,1019,1019,1019,1019,0
|
|
20240513,153800,56973634,1019,1019,1019,1019,0
|
|
20240513,153700,56973634,1019,1019,1019,1019,0
|
|
20240513,153600,56973634,1019,1019,1019,1019,0
|
|
20240513,153500,56973634,1019,1019,1019,1019,0
|
|
20240513,153400,56973634,1019,1019,1019,1019,0
|
|
20240513,153300,56973634,1019,1019,1019,1019,0
|
|
20240513,153200,56973634,1019,1019,1019,1019,0
|
|
20240513,153100,56973634,1019,1019,1019,1019,0
|
|
20240513,153000,56973634,1019,1019,1019,1019,98
|
|
20240513,152900,56873772,1024,1024,1024,1024,0
|
|
20240513,152800,56873772,1024,1024,1024,1024,0
|
|
20240513,152700,56873772,1024,1024,1024,1024,0
|
|
20240513,152600,56873772,1024,1024,1024,1024,0
|
|
20240513,152500,56873772,1024,1024,1024,1024,0
|
|
20240513,152400,56873772,1024,1024,1024,1024,0
|
|
20240513,152300,56873772,1024,1024,1024,1024,0
|
|
20240513,152200,56873772,1024,1024,1024,1024,0
|
|
20240513,152100,56873772,1024,1024,1024,1024,0
|
|
20240513,152000,56873772,1024,1024,1024,1024,0
|
|
20240513,151900,56873772,1024,1024,1024,1024,47
|
|
20240513,151800,56825644,1024,1024,1024,1024,0
|
|
20240513,151700,56825644,1024,1024,1024,1024,1
|
|
20240513,151600,56824620,1024,1023,1024,1023,200
|
|
20240513,151500,56619855,1021,1021,1021,1021,0
|
|
20240513,151400,56619855,1021,1023,1023,1021,3048
|
|
20240513,151300,53506819,1023,1023,1023,1023,1
|
|
20240513,151200,53505796,1023,1023,1023,1023,0
|
|
20240513,151100,53505796,1023,1023,1023,1023,0
|
|
20240513,151000,53505796,1023,1023,1023,1023,0
|
|
20240513,150900,53505796,1023,1023,1023,1023,1000
|
|
20240513,150800,52482796,1024,1024,1024,1024,587
|
|
20240513,150700,51881708,1024,1024,1024,1024,0
|
|
20240513,150600,51881708,1024,1024,1024,1024,0
|
|
20240513,150500,51881708,1024,1024,1024,1024,0
|
|
20240513,150400,51881708,1024,1024,1024,1024,0
|
|
20240513,150300,51881708,1024,1024,1024,1024,0
|
|
20240513,150200,51881708,1024,1024,1024,1024,0
|
|
20240513,150100,51881708,1024,1024,1024,1024,0
|
|
20240513,150000,51881708,1024,1024,1024,1024,30
|
|
20240513,145900,51850988,1025,1025,1025,1025,0
|
|
20240513,145800,51850988,1025,1025,1025,1025,0
|
|
20240513,145700,51850988,1025,1025,1025,1025,0
|
|
20240513,145600,51850988,1025,1025,1025,1025,0
|
|
20240513,145500,51850988,1025,1025,1025,1025,0
|
|
20240513,145400,51850988,1025,1025,1025,1025,0
|
|
20240513,145300,51850988,1025,1025,1025,1025,0
|
|
20240513,145200,51850988,1025,1025,1025,1025,0
|
|
20240513,145100,51850988,1025,1025,1025,1025,0
|
|
20240513,145000,51850988,1025,1025,1025,1025,0
|
|
20240513,144900,51850988,1025,1025,1025,1025,0
|
|
20240513,144800,51850988,1025,1025,1025,1025,0
|
|
20240513,144700,51850988,1025,1025,1025,1025,0
|
|
20240513,144600,51850988,1025,1025,1025,1025,990
|
|
20240513,144500,50836238,1025,1025,1025,1025,0
|
|
20240513,144400,50836238,1025,1025,1025,1025,0
|
|
20240513,144300,50836238,1025,1025,1025,1025,10
|
|
20240513,144200,50825988,1030,1030,1030,1030,0
|
|
20240513,144100,50825988,1030,1030,1030,1030,0
|
|
20240513,144000,50825988,1030,1030,1030,1030,0
|
|
20240513,143900,50825988,1030,1030,1030,1030,0
|
|
20240513,143800,50825988,1030,1030,1030,1030,0
|
|
20240513,143700,50825988,1030,1030,1030,1030,0
|
|
20240513,143600,50825988,1030,1030,1030,1030,0
|
|
20240513,143500,50825988,1030,1030,1030,1030,0
|
|
20240513,143400,50825988,1030,1030,1030,1030,0
|
|
20240513,143300,50825988,1030,1030,1030,1030,0
|
|
20240513,143200,50825988,1030,1030,1030,1030,0
|
|
20240513,143100,50825988,1030,1030,1030,1030,10
|
|
20240513,143000,50815688,1026,1026,1026,1026,2000
|
|
20240513,142900,48763688,1030,1030,1030,1030,0
|
|
20240513,142800,48763688,1030,1030,1030,1030,0
|
|
20240513,142700,48763688,1030,1030,1030,1030,1383
|
|
20240513,142600,47339198,1030,1030,1030,1030,617
|
|
20240513,142500,46703688,1024,1024,1024,1024,0
|
|
20240513,142400,46703688,1024,1026,1026,1024,1000
|
|
20240513,142300,45679280,1025,1025,1025,1025,0
|
|
20240513,142200,45679280,1025,1025,1025,1025,0
|
|
20240513,142100,45679280,1025,1025,1025,1025,0
|
|
20240513,142000,45679280,1025,1025,1025,1025,0
|
|
20240513,141900,45679280,1025,1025,1025,1025,0
|
|
20240513,141800,45679280,1025,1025,1025,1025,0
|
|
20240513,141700,45679280,1025,1025,1025,1025,0
|
|
20240513,141600,45679280,1025,1025,1025,1025,0
|
|
20240513,141500,45679280,1025,1025,1025,1025,0
|
|
20240513,141400,45679280,1025,1025,1025,1025,0
|
|
20240513,141300,45679280,1025,1025,1025,1025,2000
|
|
20240513,141200,43629280,1031,1031,1031,1031,0
|
|
20240513,141100,43629280,1031,1031,1031,1031,0
|
|
20240513,141000,43629280,1031,1031,1031,1031,0
|
|
20240513,140900,43629280,1031,1031,1031,1031,0
|
|
20240513,140800,43629280,1031,1031,1031,1031,0
|
|
20240513,140700,43629280,1031,1031,1031,1031,0
|
|
20240513,140600,43629280,1031,1031,1031,1031,0
|
|
20240513,140500,43629280,1031,1031,1031,1031,60
|
|
20240513,140400,43567420,1029,1029,1029,1029,0
|
|
20240513,140300,43567420,1029,1029,1029,1029,0
|
|
20240513,140200,43567420,1029,1029,1029,1029,0
|
|
20240513,140100,43567420,1029,1029,1029,1029,0
|
|
20240513,140000,43567420,1029,1029,1029,1029,0
|
|
20240513,135900,43567420,1029,1029,1029,1029,0
|
|
20240513,135800,43567420,1029,1029,1029,1029,0
|
|
20240513,135700,43567420,1029,1029,1029,1029,0
|
|
20240513,135600,43567420,1029,1029,1029,1029,0
|
|
20240513,135500,43567420,1029,1029,1029,1029,0
|
|
20240513,135400,43567420,1029,1029,1029,1029,0
|
|
20240513,135300,43567420,1029,1029,1029,1029,0
|
|
20240513,135200,43567420,1029,1029,1029,1029,0
|
|
20240513,135100,43567420,1029,1029,1029,1029,0
|
|
20240513,135000,43567420,1029,1029,1029,1029,0
|
|
20240513,134900,43567420,1029,1029,1029,1029,0
|
|
20240513,134800,43567420,1029,1029,1029,1029,0
|
|
20240513,134700,43567420,1029,1029,1029,1029,0
|
|
20240513,134600,43567420,1029,1029,1029,1029,0
|
|
20240513,134500,43567420,1029,1029,1029,1029,0
|
|
20240513,134400,43567420,1029,1029,1029,1029,0
|
|
20240513,134300,43567420,1029,1029,1029,1029,28
|
|
20240513,134200,43538608,1030,1030,1030,1030,0
|
|
20240513,134100,43538608,1030,1030,1030,1030,0
|
|
20240513,134000,43538608,1030,1030,1030,1030,0
|
|
20240513,133900,43538608,1030,1030,1030,1030,0
|
|
20240513,133800,43538608,1030,1030,1030,1030,0
|
|
20240513,133700,43538608,1030,1030,1030,1030,0
|
|
20240513,133600,43538608,1030,1030,1030,1030,0
|
|
20240513,133500,43538608,1030,1030,1030,1030,0
|
|
20240513,133400,43538608,1030,1030,1030,1030,0
|
|
20240513,133300,43538608,1030,1030,1030,1030,0
|
|
20240513,133200,43538608,1030,1030,1030,1030,1
|
|
20240513,133100,43537578,1024,1024,1024,1024,0
|
|
20240513,133000,43537578,1024,1024,1024,1024,0
|
|
20240513,132900,43537578,1024,1024,1024,1024,0
|
|
20240513,132800,43537578,1024,1024,1024,1024,0
|
|
20240513,132700,43537578,1024,1024,1024,1024,0
|
|
20240513,132600,43537578,1024,1024,1024,1024,0
|
|
20240513,132500,43537578,1024,1024,1024,1024,0
|
|
20240513,132400,43537578,1024,1024,1024,1024,0
|
|
20240513,132300,43537578,1024,1024,1024,1024,0
|
|
20240513,132200,43537578,1024,1024,1024,1024,0
|
|
20240513,132100,43537578,1024,1024,1024,1024,0
|
|
20240513,132000,43537578,1024,1024,1024,1024,0
|
|
20240513,131900,43537578,1024,1024,1024,1024,0
|
|
20240513,131800,43537578,1024,1024,1024,1024,0
|
|
20240513,131700,43537578,1024,1024,1024,1024,0
|
|
20240513,131600,43537578,1024,1024,1024,1024,0
|
|
20240513,131500,43537578,1024,1024,1024,1024,0
|
|
20240513,131400,43537578,1024,1024,1024,1024,1
|
|
20240513,131300,43536554,1030,1030,1030,1030,0
|
|
20240513,131200,43536554,1030,1030,1030,1030,0
|
|
20240513,131100,43536554,1030,1030,1030,1030,0
|
|
20240513,131000,43536554,1030,1030,1030,1030,0
|
|
20240513,130900,43536554,1030,1030,1030,1030,0
|
|
20240513,130800,43536554,1030,1030,1030,1030,1
|
|
20240513,130700,43535524,1024,1024,1024,1024,0
|
|
20240513,130600,43535524,1024,1024,1024,1024,0
|
|
20240513,130500,43535524,1024,1024,1024,1024,0
|
|
20240513,130400,43535524,1024,1024,1024,1024,0
|
|
20240513,130300,43535524,1024,1024,1024,1024,0
|
|
20240513,130200,43535524,1024,1024,1024,1024,0
|
|
20240513,130100,43535524,1024,1024,1024,1024,0
|
|
20240513,130000,43535524,1024,1024,1024,1024,0
|
|
20240513,125900,43535524,1024,1024,1024,1024,0
|
|
20240513,125800,43535524,1024,1024,1024,1024,200
|
|
20240513,125700,43330724,1023,1024,1024,1023,542
|
|
20240513,125600,42776206,1023,1023,1023,1023,0
|
|
20240513,125500,42776206,1023,1023,1023,1023,0
|
|
20240513,125400,42776206,1023,1023,1023,1023,0
|
|
20240513,125300,42776206,1023,1023,1023,1023,0
|
|
20240513,125200,42776206,1023,1023,1023,1023,0
|
|
20240513,125100,42776206,1023,1023,1023,1023,0
|
|
20240513,125000,42776206,1023,1023,1023,1023,0
|
|
20240513,124900,42776206,1023,1023,1023,1023,0
|
|
20240513,124800,42776206,1023,1023,1023,1023,0
|
|
20240513,124700,42776206,1023,1023,1023,1023,743
|
|
20240513,124600,42016117,1023,1023,1023,1023,0
|
|
20240513,124500,42016117,1023,1023,1023,1023,1257
|
|
20240513,124400,40730206,1024,1024,1024,1024,0
|
|
20240513,124300,40730206,1024,1024,1024,1024,0
|
|
20240513,124200,40730206,1024,1024,1024,1024,0
|
|
20240513,124100,40730206,1024,1024,1024,1024,0
|
|
20240513,124000,40730206,1024,1024,1024,1024,2748
|
|
20240513,123900,37916254,1024,1024,1024,1024,0
|
|
20240513,123800,37916254,1024,1024,1024,1024,10
|
|
20240513,123700,37906014,1024,1024,1024,1024,0
|
|
20240513,123600,37906014,1024,1024,1024,1024,0
|
|
20240513,123500,37906014,1024,1024,1024,1024,0
|
|
20240513,123400,37906014,1024,1024,1024,1024,1
|
|
20240513,123300,37904990,1023,1023,1023,1023,199
|
|
20240513,123200,37701413,1024,1024,1024,1023,122
|
|
20240513,123100,37576605,1023,1023,1023,1023,0
|
|
20240513,123000,37576605,1023,1023,1023,1023,100
|
|
20240513,122900,37474305,1023,1023,1023,1023,1000
|
|
20240513,122800,36451305,1024,1024,1024,1024,0
|
|
20240513,122700,36451305,1024,1024,1024,1024,0
|
|
20240513,122600,36451305,1024,1024,1024,1024,0
|
|
20240513,122500,36451305,1024,1024,1024,1024,0
|
|
20240513,122400,36451305,1024,1024,1024,1024,0
|
|
20240513,122300,36451305,1024,1024,1024,1024,1092
|
|
20240513,122200,35333097,1031,1031,1031,1031,0
|
|
20240513,122100,35333097,1031,1031,1031,1031,0
|
|
20240513,122000,35333097,1031,1031,1031,1031,0
|
|
20240513,121900,35333097,1031,1031,1031,1031,0
|
|
20240513,121800,35333097,1031,1031,1031,1031,0
|
|
20240513,121700,35333097,1031,1031,1031,1031,0
|
|
20240513,121600,35333097,1031,1031,1031,1031,0
|
|
20240513,121500,35333097,1031,1031,1031,1031,0
|
|
20240513,121400,35333097,1031,1031,1031,1031,0
|
|
20240513,121300,35333097,1031,1031,1031,1031,0
|
|
20240513,121200,35333097,1031,1031,1031,1031,0
|
|
20240513,121100,35333097,1031,1031,1031,1031,0
|
|
20240513,121000,35333097,1031,1031,1031,1031,0
|
|
20240513,120900,35333097,1031,1031,1031,1031,0
|
|
20240513,120800,35333097,1031,1031,1031,1031,0
|
|
20240513,120700,35333097,1031,1031,1031,1031,0
|
|
20240513,120600,35333097,1031,1031,1031,1031,0
|
|
20240513,120500,35333097,1031,1031,1031,1031,1
|
|
20240513,120400,35332066,1024,1024,1024,1024,0
|
|
20240513,120300,35332066,1024,1024,1024,1024,0
|
|
20240513,120200,35332066,1024,1024,1024,1024,0
|
|
20240513,120100,35332066,1024,1024,1024,1024,50
|
|
20240513,120000,35280866,1032,1032,1032,1032,1
|
|
20240513,115900,35279834,1025,1025,1025,1025,0
|
|
20240513,115800,35279834,1025,1025,1025,1025,0
|
|
20240513,115700,35279834,1025,1025,1025,1025,0
|
|
20240513,115600,35279834,1025,1025,1025,1025,0
|
|
20240513,115500,35279834,1025,1025,1025,1025,2283
|
|
20240513,115400,32939759,1033,1032,1033,1032,9
|
|
20240513,115300,32930470,1033,1033,1033,1033,0
|
|
20240513,115200,32930470,1033,1033,1033,1033,0
|
|
20240513,115100,32930470,1033,1033,1033,1033,0
|
|
20240513,115000,32930470,1033,1033,1033,1033,0
|
|
20240513,114900,32930470,1033,1033,1033,1033,3
|
|
20240513,114800,32927371,1033,1033,1033,1033,1
|
|
20240513,114700,32926338,1025,1025,1025,1025,1
|
|
20240513,114600,32925313,1033,1033,1033,1033,0
|
|
20240513,114500,32925313,1033,1033,1033,1033,0
|
|
20240513,114400,32925313,1033,1033,1033,1033,0
|
|
20240513,114300,32925313,1033,1033,1033,1033,0
|
|
20240513,114200,32925313,1033,1033,1033,1033,0
|
|
20240513,114100,32925313,1033,1033,1033,1033,0
|
|
20240513,114000,32925313,1033,1033,1033,1033,0
|
|
20240513,113900,32925313,1033,1033,1033,1033,0
|
|
20240513,113800,32925313,1033,1033,1033,1033,0
|
|
20240513,113700,32925313,1033,1033,1033,1033,0
|
|
20240513,113600,32925313,1033,1033,1033,1033,0
|
|
20240513,113500,32925313,1033,1033,1033,1033,0
|
|
20240513,113400,32925313,1033,1033,1033,1033,0
|
|
20240513,113300,32925313,1033,1033,1033,1033,0
|
|
20240513,113200,32925313,1033,1033,1033,1033,0
|
|
20240513,113100,32925313,1033,1033,1033,1033,1
|
|
20240513,113000,32924280,1034,1034,1034,1034,1
|
|
20240513,112900,32923246,1034,1034,1034,1034,0
|
|
20240513,112800,32923246,1034,1034,1034,1034,0
|
|
20240513,112700,32923246,1034,1034,1034,1034,0
|
|
20240513,112600,32923246,1034,1034,1034,1034,0
|
|
20240513,112500,32923246,1034,1029,1034,1029,2511
|
|
20240513,112400,30330552,1029,1029,1029,1029,0
|
|
20240513,112300,30330552,1029,1029,1029,1029,0
|
|
20240513,112200,30330552,1029,1029,1029,1029,0
|
|
20240513,112100,30330552,1029,1029,1029,1029,0
|
|
20240513,112000,30330552,1029,1029,1029,1029,0
|
|
20240513,111900,30330552,1029,1029,1029,1029,0
|
|
20240513,111800,30330552,1029,1029,1029,1029,0
|
|
20240513,111700,30330552,1029,1029,1029,1029,0
|
|
20240513,111600,30330552,1029,1029,1029,1029,0
|
|
20240513,111500,30330552,1029,1029,1029,1029,0
|
|
20240513,111400,30330552,1029,1029,1029,1029,0
|
|
20240513,111300,30330552,1029,1029,1029,1029,0
|
|
20240513,111200,30330552,1029,1029,1029,1029,0
|
|
20240513,111100,30330552,1029,1029,1029,1029,0
|
|
20240513,111000,30330552,1029,1029,1029,1029,0
|
|
20240513,110900,30330552,1029,1029,1029,1029,0
|
|
20240513,110800,30330552,1029,1029,1029,1029,0
|
|
20240513,110700,30330552,1029,1029,1029,1029,0
|
|
20240513,110600,30330552,1029,1029,1029,1029,0
|
|
20240513,110500,30330552,1029,1029,1029,1029,0
|
|
20240513,110400,30330552,1029,1029,1029,1029,0
|
|
20240513,110300,30330552,1029,1029,1029,1029,0
|
|
20240513,110200,30330552,1029,1029,1029,1029,0
|
|
20240513,110100,30330552,1029,1029,1029,1029,0
|
|
20240513,110000,30330552,1029,1029,1029,1029,0
|
|
20240513,105900,30330552,1029,1029,1029,1029,0
|
|
20240513,105800,30330552,1029,1029,1029,1029,0
|
|
20240513,105700,30330552,1029,1029,1029,1029,0
|
|
20240513,105600,30330552,1029,1029,1029,1029,0
|
|
20240513,105500,30330552,1029,1029,1029,1029,0
|
|
20240513,105400,30330552,1029,1029,1029,1029,0
|
|
20240513,105300,30330552,1029,1029,1029,1029,0
|
|
20240513,105200,30330552,1029,1029,1029,1029,1
|
|
20240513,105100,30329523,1027,1027,1027,1027,0
|
|
20240513,105000,30329523,1027,1027,1027,1027,0
|
|
20240513,104900,30329523,1027,1027,1027,1027,0
|
|
20240513,104800,30329523,1027,1027,1027,1027,0
|
|
20240513,104700,30329523,1027,1027,1027,1027,0
|
|
20240513,104600,30329523,1027,1027,1027,1027,254
|
|
20240513,104500,30068665,1027,1027,1027,1027,4
|
|
20240513,104400,30064557,1027,1027,1027,1027,0
|
|
20240513,104300,30064557,1027,1027,1027,1027,0
|
|
20240513,104200,30064557,1027,1026,1027,1026,1600
|
|
20240513,104100,28422956,1026,1026,1026,1026,1
|
|
20240513,104000,28421930,1026,1026,1026,1026,501
|
|
20240513,103900,27907904,1025,1019,1025,1017,5524
|
|
20240513,103800,22269380,1024,1024,1024,1024,730
|
|
20240513,103700,21521860,1024,1024,1024,1024,0
|
|
20240513,103600,21521860,1024,1024,1024,1024,0
|
|
20240513,103500,21521860,1024,1024,1024,1024,0
|
|
20240513,103400,21521860,1024,1024,1024,1024,5
|
|
20240513,103300,21516740,1024,1024,1024,1024,4
|
|
20240513,103200,21512644,1024,1024,1024,1024,0
|
|
20240513,103100,21512644,1024,1024,1024,1024,0
|
|
20240513,103000,21512644,1024,1024,1024,1024,0
|
|
20240513,102900,21512644,1024,1024,1024,1024,0
|
|
20240513,102800,21512644,1024,1024,1024,1024,0
|
|
20240513,102700,21512644,1024,1024,1024,1024,0
|
|
20240513,102600,21512644,1024,1024,1024,1024,0
|
|
20240513,102500,21512644,1024,1024,1024,1024,0
|
|
20240513,102400,21512644,1024,1024,1024,1024,0
|
|
20240513,102300,21512644,1024,1024,1024,1024,0
|
|
20240513,102200,21512644,1024,1024,1024,1024,0
|
|
20240513,102100,21512644,1024,1024,1024,1024,0
|
|
20240513,102000,21512644,1024,1024,1024,1024,0
|
|
20240513,101900,21512644,1024,1024,1024,1024,1
|
|
20240513,101800,21511620,1024,1024,1024,1024,0
|
|
20240513,101700,21511620,1024,1024,1024,1024,0
|
|
20240513,101600,21511620,1024,1024,1024,1024,0
|
|
20240513,101500,21511620,1024,1024,1024,1024,0
|
|
20240513,101400,21511620,1024,1024,1024,1024,0
|
|
20240513,101300,21511620,1024,1024,1024,1024,0
|
|
20240513,101200,21511620,1024,1024,1024,1024,0
|
|
20240513,101100,21511620,1024,1024,1024,1024,1
|
|
20240513,101000,21510596,1024,1024,1024,1024,0
|
|
20240513,100900,21510596,1024,1024,1024,1024,0
|
|
20240513,100800,21510596,1024,1024,1024,1024,7
|
|
20240513,100700,21503428,1024,1022,1024,1022,2
|
|
20240513,100600,21501382,1020,1020,1020,1020,4621
|
|
20240513,100500,16787962,1020,1020,1020,1020,0
|
|
20240513,100400,16787962,1020,1020,1020,1020,0
|
|
20240513,100300,16787962,1020,1020,1020,1020,0
|
|
20240513,100200,16787962,1020,1020,1020,1020,2
|
|
20240513,100100,16785922,1020,1020,1020,1020,1
|
|
20240513,100000,16784902,1020,1020,1020,1020,0
|
|
20240513,095900,16784902,1020,1020,1020,1020,0
|
|
20240513,095800,16784902,1020,1020,1020,1020,700
|
|
20240513,095700,16070902,1020,1020,1020,1020,0
|
|
20240513,095600,16070902,1020,1018,1020,1018,1090
|
|
20240513,095500,14959422,1018,1013,1018,1013,1510
|
|
20240513,095400,13422809,1017,1017,1017,1017,0
|
|
20240513,095300,13422809,1017,1017,1017,1017,0
|
|
20240513,095200,13422809,1017,1017,1017,1017,1
|
|
20240513,095100,13421792,1013,1013,1013,1013,0
|
|
20240513,095000,13421792,1013,1013,1013,1013,300
|
|
20240513,094900,13117892,1017,1017,1017,1017,0
|
|
20240513,094800,13117892,1017,1017,1017,1017,0
|
|
20240513,094700,13117892,1017,1017,1017,1017,0
|
|
20240513,094600,13117892,1017,1017,1017,1017,0
|
|
20240513,094500,13117892,1017,1017,1017,1017,1
|
|
20240513,094400,13116875,1017,1017,1017,1017,0
|
|
20240513,094300,13116875,1017,1017,1017,1017,0
|
|
20240513,094200,13116875,1017,1013,1017,1013,262
|
|
20240513,094100,12851463,1014,1014,1014,1014,0
|
|
20240513,094000,12851463,1014,1014,1014,1014,0
|
|
20240513,093900,12851463,1014,1014,1014,1014,0
|
|
20240513,093800,12851463,1014,1014,1014,1014,0
|
|
20240513,093700,12851463,1014,1014,1014,1014,0
|
|
20240513,093600,12851463,1014,1014,1014,1014,1001
|
|
20240513,093500,11836449,1015,1016,1016,1015,2217
|
|
20240513,093400,9585193,1018,1018,1018,1018,0
|
|
20240513,093300,9585193,1018,1018,1018,1017,1006
|
|
20240513,093200,8562087,1019,1019,1019,1019,3
|
|
20240513,093100,8559030,1020,1020,1020,1020,0
|
|
20240513,093000,8559030,1020,1020,1020,1020,1650
|
|
20240513,092900,6876030,1025,1025,1025,1025,0
|
|
20240513,092800,6876030,1025,1020,1025,1020,301
|
|
20240513,092700,6569005,1025,1025,1025,1025,0
|
|
20240513,092600,6569005,1025,1025,1025,1025,0
|
|
20240513,092500,6569005,1025,1025,1025,1025,1
|
|
20240513,092400,6567980,1020,1020,1020,1020,0
|
|
20240513,092300,6567980,1020,1021,1021,1020,132
|
|
20240513,092200,6433240,1024,1024,1024,1024,0
|
|
20240513,092100,6433240,1024,1024,1024,1024,157
|
|
20240513,092000,6272472,1024,1024,1024,1024,1
|
|
20240513,091900,6271448,1023,1023,1023,1023,10
|
|
20240513,091800,6261218,1021,1021,1021,1021,0
|
|
20240513,091700,6261218,1021,1023,1023,1021,1001
|
|
20240513,091600,5237197,1023,1026,1026,1023,2402
|
|
20240513,091500,2774649,1026,1027,1027,1026,841
|
|
20240513,091400,1911042,1027,1027,1027,1027,254
|
|
20240513,091300,1650184,1034,1034,1034,1034,0
|
|
20240513,091200,1650184,1034,1034,1034,1034,0
|
|
20240513,091100,1650184,1034,1034,1034,1034,0
|
|
20240513,091000,1650184,1034,1034,1034,1034,0
|
|
20240513,090900,1650184,1034,1034,1034,1034,0
|
|
20240513,090800,1650184,1034,1034,1034,1034,0
|
|
20240513,090700,1650184,1034,1034,1034,1034,0
|
|
20240513,090600,1650184,1034,1034,1034,1034,0
|
|
20240513,090500,1650184,1034,1034,1034,1034,0
|
|
20240513,090400,1650184,1034,1034,1034,1034,11
|
|
20240513,090300,1638810,1032,1033,1033,1030,26
|
|
20240513,090200,1611970,1034,1034,1034,1034,0
|
|
20240513,090100,1611970,1034,1034,1034,1034,1
|
|
20240513,090000,1610936,1033,1034,1034,1033,1558
|