633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,193000,486165460,3030,3030,3030,3030,7466
|
|
20240516,192900,486165460,3030,3030,3030,3030,0
|
|
20240516,192800,486165460,3030,3030,3030,3030,0
|
|
20240516,192700,486165460,3030,3030,3030,3030,0
|
|
20240516,192600,486165460,3030,3030,3030,3030,0
|
|
20240516,192500,486165460,3030,3030,3030,3030,0
|
|
20240516,192400,486165460,3030,3030,3030,3030,0
|
|
20240516,192300,486165460,3030,3030,3030,3030,0
|
|
20240516,192200,486165460,3030,3030,3030,3030,0
|
|
20240516,192100,486165460,3030,3030,3030,3030,0
|
|
20240516,192000,486165460,3030,3030,3030,3030,0
|
|
20240516,191900,486165460,3030,3030,3030,3030,0
|
|
20240516,191800,486165460,3030,3030,3030,3030,0
|
|
20240516,191700,486165460,3030,3030,3030,3030,0
|
|
20240516,191600,486165460,3030,3030,3030,3030,0
|
|
20240516,191500,486165460,3030,3030,3030,3030,0
|
|
20240516,191400,486165460,3030,3030,3030,3030,0
|
|
20240516,191300,486165460,3030,3030,3030,3030,0
|
|
20240516,191200,486165460,3030,3030,3030,3030,0
|
|
20240516,191100,486165460,3030,3030,3030,3030,0
|
|
20240516,191000,486165460,3030,3030,3030,3030,0
|
|
20240516,190900,486165460,3030,3030,3030,3030,0
|
|
20240516,190800,486165460,3030,3030,3030,3030,0
|
|
20240516,190700,486165460,3030,3030,3030,3030,0
|
|
20240516,190600,486165460,3030,3030,3030,3030,0
|
|
20240516,190500,486165460,3030,3030,3030,3030,0
|
|
20240516,190400,486165460,3030,3030,3030,3030,0
|
|
20240516,190300,486165460,3030,3030,3030,3030,0
|
|
20240516,190200,486165460,3030,3030,3030,3030,0
|
|
20240516,190100,486165460,3030,3030,3030,3030,0
|
|
20240516,190000,486165460,3030,3030,3030,3030,7466
|
|
20240516,185900,486165460,3030,3030,3030,3030,0
|
|
20240516,185800,486165460,3030,3030,3030,3030,0
|
|
20240516,185700,486165460,3030,3030,3030,3030,0
|
|
20240516,185600,486165460,3030,3030,3030,3030,0
|
|
20240516,185500,486165460,3030,3030,3030,3030,0
|
|
20240516,185400,486165460,3030,3030,3030,3030,0
|
|
20240516,185300,486165460,3030,3030,3030,3030,0
|
|
20240516,185200,486165460,3030,3030,3030,3030,0
|
|
20240516,185100,486165460,3030,3030,3030,3030,0
|
|
20240516,185000,486165460,3030,3030,3030,3030,0
|
|
20240516,184900,486165460,3030,3030,3030,3030,0
|
|
20240516,184800,486165460,3030,3030,3030,3030,0
|
|
20240516,184700,486165460,3030,3030,3030,3030,0
|
|
20240516,184600,486165460,3030,3030,3030,3030,0
|
|
20240516,184500,486165460,3030,3030,3030,3030,0
|
|
20240516,184400,486165460,3030,3030,3030,3030,0
|
|
20240516,184300,486165460,3030,3030,3030,3030,0
|
|
20240516,184200,486165460,3030,3030,3030,3030,0
|
|
20240516,184100,486165460,3030,3030,3030,3030,0
|
|
20240516,184000,486165460,3030,3030,3030,3030,0
|
|
20240516,183900,486165460,3030,3030,3030,3030,0
|
|
20240516,183800,486165460,3030,3030,3030,3030,0
|
|
20240516,183700,486165460,3030,3030,3030,3030,0
|
|
20240516,183600,486165460,3030,3030,3030,3030,0
|
|
20240516,183500,486165460,3030,3030,3030,3030,0
|
|
20240516,183400,486165460,3030,3030,3030,3030,0
|
|
20240516,183300,486165460,3030,3030,3030,3030,0
|
|
20240516,183200,486165460,3030,3030,3030,3030,0
|
|
20240516,183100,486165460,3030,3030,3030,3030,0
|
|
20240516,183000,486165460,3030,3030,3030,3030,7466
|
|
20240516,182900,486165460,3030,3030,3030,3030,0
|
|
20240516,182800,486165460,3030,3030,3030,3030,0
|
|
20240516,182700,486165460,3030,3030,3030,3030,0
|
|
20240516,182600,486165460,3030,3030,3030,3030,0
|
|
20240516,182500,486165460,3030,3030,3030,3030,0
|
|
20240516,182400,486165460,3030,3030,3030,3030,0
|
|
20240516,182300,486165460,3030,3030,3030,3030,0
|
|
20240516,182200,486165460,3030,3030,3030,3030,0
|
|
20240516,182100,486165460,3030,3030,3030,3030,0
|
|
20240516,182000,486165460,3030,3030,3030,3030,0
|
|
20240516,181900,486165460,3030,3030,3030,3030,0
|
|
20240516,181800,486165460,3030,3030,3030,3030,0
|
|
20240516,181700,486165460,3030,3030,3030,3030,0
|
|
20240516,181600,486165460,3030,3030,3030,3030,0
|
|
20240516,181500,486165460,3030,3030,3030,3030,0
|
|
20240516,181400,486165460,3030,3030,3030,3030,0
|
|
20240516,181300,486165460,3030,3030,3030,3030,0
|
|
20240516,181200,486165460,3030,3030,3030,3030,0
|
|
20240516,181100,486165460,3030,3030,3030,3030,0
|
|
20240516,181000,486165460,3030,3030,3030,3030,0
|
|
20240516,180900,486165460,3030,3030,3030,3030,0
|
|
20240516,180800,486165460,3030,3030,3030,3030,0
|
|
20240516,180700,486165460,3030,3030,3030,3030,0
|
|
20240516,180600,486165460,3030,3030,3030,3030,0
|
|
20240516,180500,486165460,3030,3030,3030,3030,0
|
|
20240516,180400,486165460,3030,3030,3030,3030,0
|
|
20240516,180300,486165460,3030,3030,3030,3030,0
|
|
20240516,180200,486165460,3030,3030,3030,3030,0
|
|
20240516,180100,486165460,3030,3030,3030,3030,0
|
|
20240516,180000,486165460,3030,3030,3030,3030,7466
|
|
20240516,175900,486165460,3030,3030,3030,3030,0
|
|
20240516,175800,486165460,3030,3030,3030,3030,0
|
|
20240516,175700,486165460,3030,3030,3030,3030,0
|
|
20240516,175600,486165460,3030,3030,3030,3030,0
|
|
20240516,175500,486165460,3030,3030,3030,3030,0
|
|
20240516,175400,486165460,3030,3030,3030,3030,0
|
|
20240516,175300,486165460,3030,3030,3030,3030,0
|
|
20240516,175200,486165460,3030,3030,3030,3030,0
|
|
20240516,175100,486165460,3030,3030,3030,3030,0
|
|
20240516,175000,486165460,3030,3030,3030,3030,0
|
|
20240516,174900,486165460,3030,3030,3030,3030,0
|
|
20240516,174800,486165460,3030,3030,3030,3030,0
|
|
20240516,174700,486165460,3030,3030,3030,3030,0
|
|
20240516,174600,486165460,3030,3030,3030,3030,0
|
|
20240516,174500,486165460,3030,3030,3030,3030,0
|
|
20240516,174400,486165460,3030,3030,3030,3030,0
|
|
20240516,174300,486165460,3030,3030,3030,3030,0
|
|
20240516,174200,486165460,3030,3030,3030,3030,0
|
|
20240516,174100,486165460,3030,3030,3030,3030,0
|
|
20240516,174000,486165460,3030,3030,3030,3030,0
|
|
20240516,173900,486165460,3030,3030,3030,3030,0
|
|
20240516,173800,486165460,3030,3030,3030,3030,0
|
|
20240516,173700,486165460,3030,3030,3030,3030,0
|
|
20240516,173600,486165460,3030,3030,3030,3030,0
|
|
20240516,173500,486165460,3030,3030,3030,3030,0
|
|
20240516,173400,486165460,3030,3030,3030,3030,0
|
|
20240516,173300,486165460,3030,3030,3030,3030,0
|
|
20240516,173200,486165460,3030,3030,3030,3030,0
|
|
20240516,173100,486165460,3030,3030,3030,3030,0
|
|
20240516,173000,486165460,3030,3030,3030,3030,7466
|
|
20240516,172900,486165460,3030,3030,3030,3030,0
|
|
20240516,172800,486165460,3030,3030,3030,3030,0
|
|
20240516,172700,486165460,3030,3030,3030,3030,0
|
|
20240516,172600,486165460,3030,3030,3030,3030,0
|
|
20240516,172500,486165460,3030,3030,3030,3030,0
|
|
20240516,172400,486165460,3030,3030,3030,3030,0
|
|
20240516,172300,486165460,3030,3030,3030,3030,0
|
|
20240516,172200,486165460,3030,3030,3030,3030,0
|
|
20240516,172100,486165460,3030,3030,3030,3030,0
|
|
20240516,172000,486165460,3030,3030,3030,3030,0
|
|
20240516,171900,486165460,3030,3030,3030,3030,0
|
|
20240516,171800,486165460,3030,3030,3030,3030,0
|
|
20240516,171700,486165460,3030,3030,3030,3030,0
|
|
20240516,171600,486165460,3030,3030,3030,3030,0
|
|
20240516,171500,486165460,3030,3030,3030,3030,0
|
|
20240516,171400,486165460,3030,3030,3030,3030,0
|
|
20240516,171300,486165460,3030,3030,3030,3030,0
|
|
20240516,171200,486165460,3030,3030,3030,3030,0
|
|
20240516,171100,486165460,3030,3030,3030,3030,0
|
|
20240516,171000,486165460,3030,3030,3030,3030,0
|
|
20240516,170900,486165460,3030,3030,3030,3030,0
|
|
20240516,170800,486165460,3030,3030,3030,3030,0
|
|
20240516,170700,486165460,3030,3030,3030,3030,0
|
|
20240516,170600,486165460,3030,3030,3030,3030,0
|
|
20240516,170500,486165460,3030,3030,3030,3030,0
|
|
20240516,170400,486165460,3030,3030,3030,3030,0
|
|
20240516,170300,486165460,3030,3030,3030,3030,0
|
|
20240516,170200,486165460,3030,3030,3030,3030,0
|
|
20240516,170100,486165460,3030,3030,3030,3030,0
|
|
20240516,170000,486165460,3030,3030,3030,3030,7466
|
|
20240516,165900,486165460,3030,3030,3030,3030,0
|
|
20240516,165800,486165460,3030,3030,3030,3030,0
|
|
20240516,165700,486165460,3030,3030,3030,3030,0
|
|
20240516,165600,486165460,3030,3030,3030,3030,0
|
|
20240516,165500,486165460,3030,3030,3030,3030,0
|
|
20240516,165400,486165460,3030,3030,3030,3030,0
|
|
20240516,165300,486165460,3030,3030,3030,3030,0
|
|
20240516,165200,486165460,3030,3030,3030,3030,0
|
|
20240516,165100,486165460,3030,3030,3030,3030,0
|
|
20240516,165000,486165460,3030,3030,3030,3030,0
|
|
20240516,164900,486165460,3030,3030,3030,3030,0
|
|
20240516,164800,486165460,3030,3030,3030,3030,0
|
|
20240516,164700,486165460,3030,3030,3030,3030,0
|
|
20240516,164600,486165460,3030,3030,3030,3030,0
|
|
20240516,164500,486165460,3030,3030,3030,3030,0
|
|
20240516,164400,486165460,3030,3030,3030,3030,0
|
|
20240516,164300,486165460,3030,3030,3030,3030,0
|
|
20240516,164200,486165460,3030,3030,3030,3030,0
|
|
20240516,164100,486165460,3030,3030,3030,3030,0
|
|
20240516,164000,486165460,3030,3030,3030,3030,0
|
|
20240516,163900,486165460,3030,3030,3030,3030,0
|
|
20240516,163800,486165460,3030,3030,3030,3030,0
|
|
20240516,163700,486165460,3030,3030,3030,3030,0
|
|
20240516,163600,486165460,3030,3030,3030,3030,0
|
|
20240516,163500,486165460,3030,3030,3030,3030,0
|
|
20240516,163400,486165460,3030,3030,3030,3030,0
|
|
20240516,163300,486165460,3030,3030,3030,3030,0
|
|
20240516,163200,486165460,3030,3030,3030,3030,0
|
|
20240516,163100,486165460,3030,3030,3030,3030,0
|
|
20240516,163000,486165460,3030,3030,3030,3030,7466
|
|
20240516,162900,486165460,3030,3030,3030,3030,0
|
|
20240516,162800,486165460,3030,3030,3030,3030,0
|
|
20240516,162700,486165460,3030,3030,3030,3030,0
|
|
20240516,162600,486165460,3030,3030,3030,3030,0
|
|
20240516,162500,486165460,3030,3030,3030,3030,0
|
|
20240516,162400,486165460,3030,3030,3030,3030,0
|
|
20240516,162300,486165460,3030,3030,3030,3030,0
|
|
20240516,162200,486165460,3030,3030,3030,3030,0
|
|
20240516,162100,486165460,3030,3030,3030,3030,0
|
|
20240516,162000,486165460,3030,3030,3030,3030,0
|
|
20240516,161900,486165460,3030,3030,3030,3030,0
|
|
20240516,161800,486165460,3030,3030,3030,3030,0
|
|
20240516,161700,486165460,3030,3030,3030,3030,0
|
|
20240516,161600,486165460,3030,3030,3030,3030,0
|
|
20240516,161500,486165460,3030,3030,3030,3030,0
|
|
20240516,161400,486165460,3030,3030,3030,3030,0
|
|
20240516,161300,486165460,3030,3030,3030,3030,0
|
|
20240516,161200,486165460,3030,3030,3030,3030,0
|
|
20240516,161100,486165460,3030,3030,3030,3030,0
|
|
20240516,161000,486165460,3030,3030,3030,3030,0
|
|
20240516,160900,486165460,3030,3030,3030,3030,0
|
|
20240516,160800,486165460,3030,3030,3030,3030,0
|
|
20240516,160700,486165460,3030,3030,3030,3030,0
|
|
20240516,160600,486165460,3030,3030,3030,3030,0
|
|
20240516,160500,486165460,3030,3030,3030,3030,0
|
|
20240516,160400,486165460,3030,3030,3030,3030,0
|
|
20240516,160300,486165460,3030,3030,3030,3030,0
|
|
20240516,160200,486165460,3030,3030,3030,3030,0
|
|
20240516,160100,486165460,3030,3030,3030,3030,0
|
|
20240516,160000,486165460,3030,3030,3030,3030,7466
|
|
20240516,155900,486165460,3030,3030,3030,3030,0
|
|
20240516,155800,486165460,3030,3030,3030,3030,0
|
|
20240516,155700,486165460,3030,3030,3030,3030,0
|
|
20240516,155600,486165460,3030,3030,3030,3030,0
|
|
20240516,155500,486165460,3030,3030,3030,3030,0
|
|
20240516,155400,486165460,3030,3030,3030,3030,0
|
|
20240516,155300,486165460,3030,3030,3030,3030,0
|
|
20240516,155200,486165460,3030,3030,3030,3030,0
|
|
20240516,155100,486165460,3030,3030,3030,3030,0
|
|
20240516,155000,486165460,3030,3030,3030,3030,0
|
|
20240516,154900,486165460,3030,3030,3030,3030,0
|
|
20240516,154800,486165460,3030,3030,3030,3030,0
|
|
20240516,154700,486165460,3030,3030,3030,3030,0
|
|
20240516,154600,486165460,3030,3030,3030,3030,0
|
|
20240516,154500,486165460,3030,3030,3030,3030,0
|
|
20240516,154400,486165460,3030,3030,3030,3030,0
|
|
20240516,154300,486165460,3030,3030,3030,3030,0
|
|
20240516,154200,486165460,3030,3030,3030,3030,0
|
|
20240516,154100,486165460,3030,3030,3030,3030,0
|
|
20240516,154000,486165460,3030,3030,3030,3030,0
|
|
20240516,153900,486165460,3030,3030,3030,3030,0
|
|
20240516,153800,486165460,3030,3030,3030,3030,0
|
|
20240516,153700,486165460,3030,3030,3030,3030,0
|
|
20240516,153600,486165460,3030,3030,3030,3030,0
|
|
20240516,153500,486165460,3030,3030,3030,3030,0
|
|
20240516,153400,486165460,3030,3030,3030,3030,0
|
|
20240516,153300,486165460,3030,3030,3030,3030,0
|
|
20240516,153200,486165460,3030,3030,3030,3030,0
|
|
20240516,153100,486165460,3030,3030,3030,3030,0
|
|
20240516,153000,486165460,3030,3030,3030,3030,14932
|
|
20240516,152900,463543480,3050,3050,3050,3050,0
|
|
20240516,152800,463543480,3050,3050,3050,3050,0
|
|
20240516,152700,463543480,3050,3050,3050,3050,0
|
|
20240516,152600,463543480,3050,3050,3050,3050,0
|
|
20240516,152500,463543480,3050,3050,3050,3050,0
|
|
20240516,152400,463543480,3050,3050,3050,3050,0
|
|
20240516,152300,463543480,3050,3050,3050,3050,0
|
|
20240516,152200,463543480,3050,3050,3050,3050,0
|
|
20240516,152100,463543480,3050,3050,3050,3050,0
|
|
20240516,152000,463543480,3050,3050,3050,3050,0
|
|
20240516,151900,463543480,3050,3050,3050,3030,1667
|
|
20240516,151800,458485740,3045,3045,3045,3040,734
|
|
20240516,151700,456250715,3040,3040,3040,3035,4582
|
|
20240516,151600,442342130,3040,3055,3055,3025,3989
|
|
20240516,151500,430234365,3030,3055,3055,3005,47766
|
|
20240516,151400,286194845,3065,3065,3065,3065,28
|
|
20240516,151300,286109025,3025,3070,3070,3025,38899
|
|
20240516,151200,167792650,3065,3060,3065,3055,42
|
|
20240516,151100,167664115,3065,3065,3065,3060,48
|
|
20240516,151000,167517115,3060,3060,3065,3060,56
|
|
20240516,150900,167345700,3065,3060,3065,3060,66
|
|
20240516,150800,167143630,3065,3055,3065,3055,34
|
|
20240516,150700,167039540,3065,3065,3065,3060,45
|
|
20240516,150600,166901730,3060,3060,3065,3060,55
|
|
20240516,150500,166733375,3065,3060,3065,3060,48
|
|
20240516,150400,166586435,3060,3065,3070,3060,775
|
|
20240516,150300,164211505,3070,3070,3070,3070,0
|
|
20240516,150200,164211505,3070,3070,3070,3070,0
|
|
20240516,150100,164211505,3070,3065,3070,3065,131
|
|
20240516,150000,163809935,3070,3065,3070,3055,3712
|
|
20240516,145900,152465040,3075,3075,3075,3075,0
|
|
20240516,145800,152465040,3075,3075,3075,3075,0
|
|
20240516,145700,152465040,3075,3075,3075,3075,0
|
|
20240516,145600,152465040,3075,3070,3075,3070,33
|
|
20240516,145500,152363670,3075,3075,3075,3065,870
|
|
20240516,145400,149696970,3075,3075,3075,3075,14
|
|
20240516,145300,149653920,3070,3070,3070,3070,25
|
|
20240516,145200,149577170,3075,3075,3075,3075,0
|
|
20240516,145100,149577170,3075,3075,3075,3075,0
|
|
20240516,145000,149577170,3075,3075,3075,3075,0
|
|
20240516,144900,149577170,3075,3075,3075,3075,0
|
|
20240516,144800,149577170,3075,3070,3075,3070,112
|
|
20240516,144700,149233270,3075,3075,3075,3075,0
|
|
20240516,144600,149233270,3075,3075,3075,3075,0
|
|
20240516,144500,149233270,3075,3075,3075,3075,0
|
|
20240516,144400,149233270,3075,3075,3075,3075,0
|
|
20240516,144300,149233270,3075,3075,3075,3075,11
|
|
20240516,144200,149199445,3070,3065,3070,3060,892
|
|
20240516,144100,146469020,3075,3075,3075,3075,0
|
|
20240516,144000,146469020,3075,3075,3075,3075,0
|
|
20240516,143900,146469020,3075,3075,3075,3075,0
|
|
20240516,143800,146469020,3075,3075,3075,3075,0
|
|
20240516,143700,146469020,3075,3075,3075,3075,0
|
|
20240516,143600,146469020,3075,3075,3075,3075,0
|
|
20240516,143500,146469020,3075,3075,3075,3075,0
|
|
20240516,143400,146469020,3075,3075,3075,3075,0
|
|
20240516,143300,146469020,3075,3075,3075,3075,0
|
|
20240516,143200,146469020,3075,3075,3075,3075,0
|
|
20240516,143100,146469020,3075,3075,3075,3075,0
|
|
20240516,143000,146469020,3075,3075,3075,3075,0
|
|
20240516,142900,146469020,3075,3075,3075,3075,0
|
|
20240516,142800,146469020,3075,3075,3075,3075,0
|
|
20240516,142700,146469020,3075,3075,3075,3075,0
|
|
20240516,142600,146469020,3075,3065,3075,3065,507
|
|
20240516,142500,144910095,3075,3075,3075,3075,124
|
|
20240516,142400,144528795,3075,3075,3075,3075,0
|
|
20240516,142300,144528795,3075,3075,3075,3075,0
|
|
20240516,142200,144528795,3075,3075,3075,3075,0
|
|
20240516,142100,144528795,3075,3075,3075,3075,0
|
|
20240516,142000,144528795,3075,3075,3075,3075,0
|
|
20240516,141900,144528795,3075,3075,3075,3075,0
|
|
20240516,141800,144528795,3075,3075,3075,3075,0
|
|
20240516,141700,144528795,3075,3075,3075,3075,0
|
|
20240516,141600,144528795,3075,3070,3075,3060,1967
|
|
20240516,141500,138506665,3075,3075,3075,3075,0
|
|
20240516,141400,138506665,3075,3075,3075,3075,2
|
|
20240516,141300,138500515,3075,3070,3075,3070,13
|
|
20240516,141200,138460545,3075,3075,3075,3075,0
|
|
20240516,141100,138460545,3075,3075,3075,3075,0
|
|
20240516,141000,138460545,3075,3075,3075,3075,0
|
|
20240516,140900,138460545,3075,3075,3075,3075,0
|
|
20240516,140800,138460545,3075,3075,3075,3075,0
|
|
20240516,140700,138460545,3075,3075,3075,3075,0
|
|
20240516,140600,138460545,3075,3075,3075,3075,0
|
|
20240516,140500,138460545,3075,3075,3075,3075,0
|
|
20240516,140400,138460545,3075,3075,3075,3075,0
|
|
20240516,140300,138460545,3075,3075,3075,3075,0
|
|
20240516,140200,138460545,3075,3075,3075,3075,0
|
|
20240516,140100,138460545,3075,3075,3075,3075,0
|
|
20240516,140000,138460545,3075,3075,3075,3075,0
|
|
20240516,135900,138460545,3075,3075,3075,3075,0
|
|
20240516,135800,138460545,3075,3075,3075,3075,0
|
|
20240516,135700,138460545,3075,3075,3075,3075,0
|
|
20240516,135600,138460545,3075,3075,3075,3075,0
|
|
20240516,135500,138460545,3075,3075,3075,3075,0
|
|
20240516,135400,138460545,3075,3075,3075,3075,0
|
|
20240516,135300,138460545,3075,3070,3075,3070,312
|
|
20240516,135200,137502650,3075,3075,3075,3075,0
|
|
20240516,135100,137502650,3075,3075,3075,3075,0
|
|
20240516,135000,137502650,3075,3075,3075,3075,0
|
|
20240516,134900,137502650,3075,3075,3075,3075,0
|
|
20240516,134800,137502650,3075,3075,3075,3075,0
|
|
20240516,134700,137502650,3075,3075,3075,3075,0
|
|
20240516,134600,137502650,3075,3075,3075,3075,0
|
|
20240516,134500,137502650,3075,3075,3075,3075,0
|
|
20240516,134400,137502650,3075,3075,3075,3075,0
|
|
20240516,134300,137502650,3075,3075,3075,3075,0
|
|
20240516,134200,137502650,3075,3075,3075,3075,0
|
|
20240516,134100,137502650,3075,3075,3075,3075,0
|
|
20240516,134000,137502650,3075,3075,3075,3075,40
|
|
20240516,133900,137379650,3075,3075,3075,3075,0
|
|
20240516,133800,137379650,3075,3075,3075,3075,0
|
|
20240516,133700,137379650,3075,3075,3075,3075,6
|
|
20240516,133600,137361200,3075,3075,3075,3075,0
|
|
20240516,133500,137361200,3075,3075,3075,3075,0
|
|
20240516,133400,137361200,3075,3075,3075,3075,0
|
|
20240516,133300,137361200,3075,3075,3075,3075,0
|
|
20240516,133200,137361200,3075,3070,3075,3065,2124
|
|
20240516,133100,130847270,3075,3075,3075,3075,0
|
|
20240516,133000,130847270,3075,3075,3075,3075,0
|
|
20240516,132900,130847270,3075,3075,3075,3075,0
|
|
20240516,132800,130847270,3075,3075,3075,3075,0
|
|
20240516,132700,130847270,3075,3075,3075,3075,0
|
|
20240516,132600,130847270,3075,3075,3075,3075,0
|
|
20240516,132500,130847270,3075,3075,3075,3075,0
|
|
20240516,132400,130847270,3075,3075,3075,3075,0
|
|
20240516,132300,130847270,3075,3075,3075,3075,1
|
|
20240516,132200,130844195,3075,3075,3075,3075,0
|
|
20240516,132100,130844195,3075,3075,3075,3075,0
|
|
20240516,132000,130844195,3075,3075,3075,3075,0
|
|
20240516,131900,130844195,3075,3075,3075,3075,0
|
|
20240516,131800,130844195,3075,3075,3075,3075,0
|
|
20240516,131700,130844195,3075,3075,3075,3075,0
|
|
20240516,131600,130844195,3075,3075,3075,3075,0
|
|
20240516,131500,130844195,3075,3075,3075,3075,0
|
|
20240516,131400,130844195,3075,3075,3075,3075,0
|
|
20240516,131300,130844195,3075,3075,3075,3075,0
|
|
20240516,131200,130844195,3075,3075,3075,3075,0
|
|
20240516,131100,130844195,3075,3075,3075,3075,0
|
|
20240516,131000,130844195,3075,3075,3075,3075,0
|
|
20240516,130900,130844195,3075,3075,3075,3075,74
|
|
20240516,130800,130616645,3075,3075,3075,3075,300
|
|
20240516,130700,129694145,3075,3075,3075,3075,0
|
|
20240516,130600,129694145,3075,3075,3075,3075,0
|
|
20240516,130500,129694145,3075,3075,3075,3075,0
|
|
20240516,130400,129694145,3075,3075,3075,3075,0
|
|
20240516,130300,129694145,3075,3075,3075,3075,0
|
|
20240516,130200,129694145,3075,3075,3075,3075,0
|
|
20240516,130100,129694145,3075,3075,3075,3075,0
|
|
20240516,130000,129694145,3075,3075,3075,3075,11
|
|
20240516,125900,129660320,3070,3070,3070,3070,0
|
|
20240516,125800,129660320,3070,3065,3070,3065,102
|
|
20240516,125700,129347190,3075,3075,3075,3075,3
|
|
20240516,125600,129337965,3075,3075,3075,3075,3
|
|
20240516,125500,129328740,3075,3075,3075,3075,0
|
|
20240516,125400,129328740,3075,3075,3075,3075,0
|
|
20240516,125300,129328740,3075,3075,3075,3075,0
|
|
20240516,125200,129328740,3075,3075,3075,3075,0
|
|
20240516,125100,129328740,3075,3075,3075,3075,0
|
|
20240516,125000,129328740,3075,3075,3075,3075,0
|
|
20240516,124900,129328740,3075,3075,3075,3075,0
|
|
20240516,124800,129328740,3075,3065,3075,3065,1134
|
|
20240516,124700,125852910,3070,3070,3070,3070,0
|
|
20240516,124600,125852910,3070,3070,3070,3070,157
|
|
20240516,124500,125370920,3075,3075,3075,3075,0
|
|
20240516,124400,125370920,3075,3075,3075,3075,0
|
|
20240516,124300,125370920,3075,3075,3075,3075,0
|
|
20240516,124200,125370920,3075,3075,3075,3075,0
|
|
20240516,124100,125370920,3075,3075,3075,3075,0
|
|
20240516,124000,125370920,3075,3075,3075,3075,13
|
|
20240516,123900,125330945,3070,3070,3070,3070,100
|
|
20240516,123800,125023945,3075,3075,3075,3075,0
|
|
20240516,123700,125023945,3075,3075,3075,3075,0
|
|
20240516,123600,125023945,3075,3075,3075,3075,0
|
|
20240516,123500,125023945,3075,3075,3075,3075,0
|
|
20240516,123400,125023945,3075,3075,3075,3075,0
|
|
20240516,123300,125023945,3075,3075,3075,3075,0
|
|
20240516,123200,125023945,3075,3075,3075,3075,0
|
|
20240516,123100,125023945,3075,3075,3075,3075,10
|
|
20240516,123000,124993195,3070,3070,3070,3070,1
|
|
20240516,122900,124990125,3075,3075,3075,3075,0
|
|
20240516,122800,124990125,3075,3075,3075,3075,0
|
|
20240516,122700,124990125,3075,3075,3075,3075,0
|
|
20240516,122600,124990125,3075,3075,3075,3075,37
|
|
20240516,122500,124876350,3080,3080,3080,3080,0
|
|
20240516,122400,124876350,3080,3080,3080,3080,0
|
|
20240516,122300,124876350,3080,3080,3080,3080,0
|
|
20240516,122200,124876350,3080,3080,3080,3080,0
|
|
20240516,122100,124876350,3080,3080,3080,3080,0
|
|
20240516,122000,124876350,3080,3080,3080,3080,50
|
|
20240516,121900,124722350,3080,3080,3080,3080,0
|
|
20240516,121800,124722350,3080,3080,3080,3080,0
|
|
20240516,121700,124722350,3080,3080,3080,3080,0
|
|
20240516,121600,124722350,3080,3080,3080,3080,0
|
|
20240516,121500,124722350,3080,3080,3080,3080,0
|
|
20240516,121400,124722350,3080,3080,3080,3080,0
|
|
20240516,121300,124722350,3080,3080,3080,3080,0
|
|
20240516,121200,124722350,3080,3080,3080,3080,0
|
|
20240516,121100,124722350,3080,3080,3080,3080,0
|
|
20240516,121000,124722350,3080,3080,3080,3080,0
|
|
20240516,120900,124722350,3080,3080,3080,3080,0
|
|
20240516,120800,124722350,3080,3080,3080,3080,150
|
|
20240516,120700,124260350,3080,3080,3080,3080,0
|
|
20240516,120600,124260350,3080,3080,3080,3080,0
|
|
20240516,120500,124260350,3080,3080,3080,3080,0
|
|
20240516,120400,124260350,3080,3080,3080,3080,0
|
|
20240516,120300,124260350,3080,3080,3080,3080,0
|
|
20240516,120200,124260350,3080,3080,3080,3080,0
|
|
20240516,120100,124260350,3080,3080,3080,3080,0
|
|
20240516,120000,124260350,3080,3080,3080,3080,0
|
|
20240516,115900,124260350,3080,3080,3080,3080,0
|
|
20240516,115800,124260350,3080,3080,3080,3080,0
|
|
20240516,115700,124260350,3080,3080,3080,3080,0
|
|
20240516,115600,124260350,3080,3075,3080,3075,49
|
|
20240516,115500,124109600,3080,3080,3080,3080,0
|
|
20240516,115400,124109600,3080,3080,3080,3080,0
|
|
20240516,115300,124109600,3080,3075,3080,3075,46
|
|
20240516,115200,123968095,3080,3080,3080,3080,12
|
|
20240516,115100,123931135,3075,3075,3075,3075,1
|
|
20240516,115000,123928060,3075,3075,3075,3075,355
|
|
20240516,114900,122836435,3075,3075,3075,3075,807
|
|
20240516,114800,120354910,3070,3075,3075,3055,5563
|
|
20240516,114700,103347245,3080,3080,3080,3080,0
|
|
20240516,114600,103347245,3080,3080,3080,3080,0
|
|
20240516,114500,103347245,3080,3080,3080,3080,1
|
|
20240516,114400,103344165,3080,3080,3080,3080,0
|
|
20240516,114300,103344165,3080,3080,3080,3080,0
|
|
20240516,114200,103344165,3080,3080,3080,3080,0
|
|
20240516,114100,103344165,3080,3080,3080,3080,0
|
|
20240516,114000,103344165,3080,3080,3080,3080,1
|
|
20240516,113900,103341085,3085,3085,3085,3085,0
|
|
20240516,113800,103341085,3085,3080,3085,3080,31
|
|
20240516,113700,103245550,3085,3085,3085,3085,11
|
|
20240516,113600,103211615,3080,3080,3080,3080,0
|
|
20240516,113500,103211615,3080,3080,3080,3080,23
|
|
20240516,113400,103140775,3085,3085,3085,3085,0
|
|
20240516,113300,103140775,3085,3085,3085,3085,1
|
|
20240516,113200,103137690,3090,3090,3090,3090,0
|
|
20240516,113100,103137690,3090,3090,3090,3090,0
|
|
20240516,113000,103137690,3090,3090,3090,3090,0
|
|
20240516,112900,103137690,3090,3090,3090,3090,0
|
|
20240516,112800,103137690,3090,3085,3090,3055,2100
|
|
20240516,112700,96705625,3080,3080,3080,3080,34
|
|
20240516,112600,96600905,3090,3075,3090,3075,211
|
|
20240516,112500,95951915,3075,3080,3080,3075,438
|
|
20240516,112400,94605060,3090,3090,3090,3090,0
|
|
20240516,112300,94605060,3090,3090,3090,3090,0
|
|
20240516,112200,94605060,3090,3090,3090,3090,10
|
|
20240516,112100,94574160,3075,3075,3075,3075,297
|
|
20240516,112000,93660885,3090,3090,3090,3080,214
|
|
20240516,111900,93001430,3090,3090,3090,3090,0
|
|
20240516,111800,93001430,3090,3090,3090,3090,0
|
|
20240516,111700,93001430,3090,3090,3090,3090,0
|
|
20240516,111600,93001430,3090,3090,3090,3090,0
|
|
20240516,111500,93001430,3090,3090,3090,3090,0
|
|
20240516,111400,93001430,3090,3090,3090,3090,0
|
|
20240516,111300,93001430,3090,3090,3090,3090,0
|
|
20240516,111200,93001430,3090,3090,3090,3090,0
|
|
20240516,111100,93001430,3090,3085,3090,3085,99
|
|
20240516,111000,92695955,3085,3085,3085,3085,0
|
|
20240516,110900,92695955,3085,3085,3085,3085,0
|
|
20240516,110800,92695955,3085,3085,3085,3085,0
|
|
20240516,110700,92695955,3085,3085,3085,3085,0
|
|
20240516,110600,92695955,3085,3085,3085,3085,0
|
|
20240516,110500,92695955,3085,3085,3085,3085,0
|
|
20240516,110400,92695955,3085,3085,3085,3080,187
|
|
20240516,110300,92119885,3085,3085,3085,3085,0
|
|
20240516,110200,92119885,3085,3085,3085,3085,0
|
|
20240516,110100,92119885,3085,3085,3085,3085,0
|
|
20240516,110000,92119885,3085,3085,3085,3085,0
|
|
20240516,105900,92119885,3085,3085,3085,3085,0
|
|
20240516,105800,92119885,3085,3085,3085,3085,0
|
|
20240516,105700,92119885,3085,3085,3085,3085,0
|
|
20240516,105600,92119885,3085,3085,3085,3085,1
|
|
20240516,105500,92116800,3090,3090,3090,3090,0
|
|
20240516,105400,92116800,3090,3090,3090,3090,0
|
|
20240516,105300,92116800,3090,3090,3090,3090,0
|
|
20240516,105200,92116800,3090,3090,3090,3085,91
|
|
20240516,105100,91835985,3090,3080,3090,3080,230
|
|
20240516,105000,91127475,3080,3080,3080,3080,13
|
|
20240516,104900,91087435,3060,3075,3075,3060,2556
|
|
20240516,104800,83259660,3080,3080,3080,3080,0
|
|
20240516,104700,83259660,3080,3080,3080,3080,0
|
|
20240516,104600,83259660,3080,3080,3080,3080,0
|
|
20240516,104500,83259660,3080,3075,3080,3075,174
|
|
20240516,104400,82724550,3075,3075,3075,3075,57
|
|
20240516,104300,82549275,3085,3085,3085,3085,0
|
|
20240516,104200,82549275,3085,3085,3085,3085,0
|
|
20240516,104100,82549275,3085,3085,3085,3085,0
|
|
20240516,104000,82549275,3085,3085,3085,3085,0
|
|
20240516,103900,82549275,3085,3075,3085,3075,137
|
|
20240516,103800,82127760,3075,3075,3075,3075,100
|
|
20240516,103700,81820260,3080,3080,3080,3080,13
|
|
20240516,103600,81780220,3085,3080,3085,3070,4013
|
|
20240516,103500,69458985,3095,3095,3095,3095,0
|
|
20240516,103400,69458985,3095,3095,3095,3095,0
|
|
20240516,103300,69458985,3095,3095,3095,3095,0
|
|
20240516,103200,69458985,3095,3095,3095,3095,0
|
|
20240516,103100,69458985,3095,3095,3095,3095,0
|
|
20240516,103000,69458985,3095,3095,3095,3095,0
|
|
20240516,102900,69458985,3095,3095,3095,3095,0
|
|
20240516,102800,69458985,3095,3095,3095,3095,10
|
|
20240516,102700,69428035,3080,3085,3085,3080,130
|
|
20240516,102600,69027425,3095,3095,3095,3095,0
|
|
20240516,102500,69027425,3095,3095,3095,3095,1
|
|
20240516,102400,69024330,3090,3090,3095,3090,63
|
|
20240516,102300,68829600,3090,3090,3090,3090,0
|
|
20240516,102200,68829600,3090,3090,3090,3090,0
|
|
20240516,102100,68829600,3090,3090,3090,3090,1
|
|
20240516,102000,68826510,3095,3095,3095,3095,11
|
|
20240516,101900,68792465,3090,3090,3090,3090,0
|
|
20240516,101800,68792465,3090,3090,3090,3090,1
|
|
20240516,101700,68789375,3095,3095,3095,3095,0
|
|
20240516,101600,68789375,3095,3095,3095,3095,0
|
|
20240516,101500,68789375,3095,3090,3095,3090,84
|
|
20240516,101400,68529750,3095,3095,3095,3095,0
|
|
20240516,101300,68529750,3095,3095,3095,3095,0
|
|
20240516,101200,68529750,3095,3095,3095,3095,0
|
|
20240516,101100,68529750,3095,3070,3095,3070,46
|
|
20240516,101000,68387410,3060,3085,3085,3060,9989
|
|
20240516,100900,37721085,3100,3100,3100,3100,0
|
|
20240516,100800,37721085,3100,3100,3100,3100,0
|
|
20240516,100700,37721085,3100,3100,3100,3100,0
|
|
20240516,100600,37721085,3100,3100,3100,3100,1
|
|
20240516,100500,37717985,3100,3100,3100,3100,0
|
|
20240516,100400,37717985,3100,3100,3100,3100,0
|
|
20240516,100300,37717985,3100,3100,3100,3100,0
|
|
20240516,100200,37717985,3100,3100,3100,3100,1
|
|
20240516,100100,37714885,3100,3100,3100,3100,1
|
|
20240516,100000,37711785,3100,3100,3100,3100,21
|
|
20240516,095900,37646685,3100,3100,3100,3100,3
|
|
20240516,095800,37637385,3100,3100,3100,3100,0
|
|
20240516,095700,37637385,3100,3100,3100,3100,2
|
|
20240516,095600,37631185,3100,3100,3100,3100,0
|
|
20240516,095500,37631185,3100,3100,3100,3100,0
|
|
20240516,095400,37631185,3100,3100,3100,3100,0
|
|
20240516,095300,37631185,3100,3100,3100,3100,0
|
|
20240516,095200,37631185,3100,3085,3100,3085,12
|
|
20240516,095100,37594000,3100,3100,3100,3100,0
|
|
20240516,095000,37594000,3100,3100,3100,3100,0
|
|
20240516,094900,37594000,3100,3100,3100,3100,0
|
|
20240516,094800,37594000,3100,3100,3100,3100,0
|
|
20240516,094700,37594000,3100,3100,3100,3100,0
|
|
20240516,094600,37594000,3100,3100,3100,3100,0
|
|
20240516,094500,37594000,3100,3100,3100,3100,12
|
|
20240516,094400,37556800,3080,3080,3080,3080,0
|
|
20240516,094300,37556800,3080,3085,3085,3080,1000
|
|
20240516,094200,34474585,3090,3090,3090,3090,99
|
|
20240516,094100,34168675,3100,3100,3100,3100,0
|
|
20240516,094000,34168675,3100,3100,3100,3100,0
|
|
20240516,093900,34168675,3100,3100,3100,3100,3
|
|
20240516,093800,34159375,3100,3100,3100,3100,2
|
|
20240516,093700,34153175,3100,3100,3100,3100,0
|
|
20240516,093600,34153175,3100,3100,3100,3100,0
|
|
20240516,093500,34153175,3100,3100,3100,3100,0
|
|
20240516,093400,34153175,3100,3100,3100,3100,0
|
|
20240516,093300,34153175,3100,3100,3100,3100,0
|
|
20240516,093200,34153175,3100,3100,3100,3100,10
|
|
20240516,093100,34122175,3095,3095,3095,3095,1000
|
|
20240516,093000,31027175,3100,3100,3100,3100,0
|
|
20240516,092900,31027175,3100,3100,3100,3100,0
|
|
20240516,092800,31027175,3100,3100,3100,3100,0
|
|
20240516,092700,31027175,3100,3100,3100,3100,0
|
|
20240516,092600,31027175,3100,3100,3100,3100,0
|
|
20240516,092500,31027175,3100,3100,3100,3100,0
|
|
20240516,092400,31027175,3100,3100,3100,3100,0
|
|
20240516,092300,31027175,3100,3100,3100,3100,0
|
|
20240516,092200,31027175,3100,3100,3100,3100,12
|
|
20240516,092100,30989975,3090,3100,3100,3090,311
|
|
20240516,092000,30028875,3095,3095,3095,3095,103
|
|
20240516,091900,29710090,3100,3100,3100,3100,0
|
|
20240516,091800,29710090,3100,3100,3100,3100,0
|
|
20240516,091700,29710090,3100,3105,3105,3100,101
|
|
20240516,091600,29396985,3110,3110,3110,3110,0
|
|
20240516,091500,29396985,3110,3110,3110,3110,0
|
|
20240516,091400,29396985,3110,3100,3110,3100,1109
|
|
20240516,091300,25951195,3105,3105,3105,3105,120
|
|
20240516,091200,25578595,3110,3105,3110,3105,28
|
|
20240516,091100,25491600,3105,3100,3105,3100,45
|
|
20240516,091000,25352025,3095,3095,3095,3095,711
|
|
20240516,090900,23151480,3110,3110,3110,3110,0
|
|
20240516,090800,23151480,3110,3100,3110,3100,153
|
|
20240516,090700,22676650,3110,3110,3110,3110,0
|
|
20240516,090600,22676650,3110,3110,3110,3110,0
|
|
20240516,090500,22676650,3110,3105,3110,3105,302
|
|
20240516,090400,21737930,3095,3095,3095,3095,32
|
|
20240516,090300,21638890,3115,3115,3115,3115,11
|
|
20240516,090200,21604625,3090,3090,3090,3090,3
|
|
20240516,090100,21595355,3120,3120,3120,3120,0
|
|
20240516,090000,21595355,3120,3100,3120,3095,6941
|