654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195100,92541590,5850,5850,5850,5850,242
|
|
20240508,195000,92541590,5850,5850,5850,5850,0
|
|
20240508,194900,92541590,5850,5850,5850,5850,0
|
|
20240508,194800,92541590,5850,5850,5850,5850,0
|
|
20240508,194700,92541590,5850,5850,5850,5850,0
|
|
20240508,194600,92541590,5850,5850,5850,5850,0
|
|
20240508,194500,92541590,5850,5850,5850,5850,0
|
|
20240508,194400,92541590,5850,5850,5850,5850,0
|
|
20240508,194300,92541590,5850,5850,5850,5850,0
|
|
20240508,194200,92541590,5850,5850,5850,5850,0
|
|
20240508,194100,92541590,5850,5850,5850,5850,0
|
|
20240508,194000,92541590,5850,5850,5850,5850,0
|
|
20240508,193900,92541590,5850,5850,5850,5850,0
|
|
20240508,193800,92541590,5850,5850,5850,5850,0
|
|
20240508,193700,92541590,5850,5850,5850,5850,0
|
|
20240508,193600,92541590,5850,5850,5850,5850,0
|
|
20240508,193500,92541590,5850,5850,5850,5850,0
|
|
20240508,193400,92541590,5850,5850,5850,5850,0
|
|
20240508,193300,92541590,5850,5850,5850,5850,0
|
|
20240508,193200,92541590,5850,5850,5850,5850,0
|
|
20240508,193100,92541590,5850,5850,5850,5850,0
|
|
20240508,193000,92541590,5850,5850,5850,5850,0
|
|
20240508,192900,92541590,5850,5850,5850,5850,0
|
|
20240508,192800,92541590,5850,5850,5850,5850,0
|
|
20240508,192700,92541590,5850,5850,5850,5850,0
|
|
20240508,192600,92541590,5850,5850,5850,5850,0
|
|
20240508,192500,92541590,5850,5850,5850,5850,0
|
|
20240508,192400,92541590,5850,5850,5850,5850,0
|
|
20240508,192300,92541590,5850,5850,5850,5850,0
|
|
20240508,192200,92541590,5850,5850,5850,5850,0
|
|
20240508,192100,92541590,5850,5850,5850,5850,242
|
|
20240508,192000,92541590,5850,5850,5850,5850,0
|
|
20240508,191900,92541590,5850,5850,5850,5850,0
|
|
20240508,191800,92541590,5850,5850,5850,5850,0
|
|
20240508,191700,92541590,5850,5850,5850,5850,0
|
|
20240508,191600,92541590,5850,5850,5850,5850,0
|
|
20240508,191500,92541590,5850,5850,5850,5850,0
|
|
20240508,191400,92541590,5850,5850,5850,5850,0
|
|
20240508,191300,92541590,5850,5850,5850,5850,0
|
|
20240508,191200,92541590,5850,5850,5850,5850,0
|
|
20240508,191100,92541590,5850,5850,5850,5850,0
|
|
20240508,191000,92541590,5850,5850,5850,5850,0
|
|
20240508,190900,92541590,5850,5850,5850,5850,0
|
|
20240508,190800,92541590,5850,5850,5850,5850,0
|
|
20240508,190700,92541590,5850,5850,5850,5850,0
|
|
20240508,190600,92541590,5850,5850,5850,5850,0
|
|
20240508,190500,92541590,5850,5850,5850,5850,0
|
|
20240508,190400,92541590,5850,5850,5850,5850,0
|
|
20240508,190300,92541590,5850,5850,5850,5850,0
|
|
20240508,190200,92541590,5850,5850,5850,5850,0
|
|
20240508,190100,92541590,5850,5850,5850,5850,0
|
|
20240508,190000,92541590,5850,5850,5850,5850,0
|
|
20240508,185900,92541590,5850,5850,5850,5850,0
|
|
20240508,185800,92541590,5850,5850,5850,5850,0
|
|
20240508,185700,92541590,5850,5850,5850,5850,0
|
|
20240508,185600,92541590,5850,5850,5850,5850,0
|
|
20240508,185500,92541590,5850,5850,5850,5850,0
|
|
20240508,185400,92541590,5850,5850,5850,5850,0
|
|
20240508,185300,92541590,5850,5850,5850,5850,0
|
|
20240508,185200,92541590,5850,5850,5850,5850,0
|
|
20240508,185100,92541590,5850,5850,5850,5850,242
|
|
20240508,185000,92541590,5850,5850,5850,5850,0
|
|
20240508,184900,92541590,5850,5850,5850,5850,0
|
|
20240508,184800,92541590,5850,5850,5850,5850,0
|
|
20240508,184700,92541590,5850,5850,5850,5850,0
|
|
20240508,184600,92541590,5850,5850,5850,5850,0
|
|
20240508,184500,92541590,5850,5850,5850,5850,0
|
|
20240508,184400,92541590,5850,5850,5850,5850,0
|
|
20240508,184300,92541590,5850,5850,5850,5850,0
|
|
20240508,184200,92541590,5850,5850,5850,5850,0
|
|
20240508,184100,92541590,5850,5850,5850,5850,0
|
|
20240508,184000,92541590,5850,5850,5850,5850,0
|
|
20240508,183900,92541590,5850,5850,5850,5850,0
|
|
20240508,183800,92541590,5850,5850,5850,5850,0
|
|
20240508,183700,92541590,5850,5850,5850,5850,0
|
|
20240508,183600,92541590,5850,5850,5850,5850,0
|
|
20240508,183500,92541590,5850,5850,5850,5850,0
|
|
20240508,183400,92541590,5850,5850,5850,5850,0
|
|
20240508,183300,92541590,5850,5850,5850,5850,0
|
|
20240508,183200,92541590,5850,5850,5850,5850,0
|
|
20240508,183100,92541590,5850,5850,5850,5850,0
|
|
20240508,183000,92541590,5850,5850,5850,5850,0
|
|
20240508,182900,92541590,5850,5850,5850,5850,0
|
|
20240508,182800,92541590,5850,5850,5850,5850,0
|
|
20240508,182700,92541590,5850,5850,5850,5850,0
|
|
20240508,182600,92541590,5850,5850,5850,5850,0
|
|
20240508,182500,92541590,5850,5850,5850,5850,0
|
|
20240508,182400,92541590,5850,5850,5850,5850,0
|
|
20240508,182300,92541590,5850,5850,5850,5850,0
|
|
20240508,182200,92541590,5850,5850,5850,5850,0
|
|
20240508,182100,92541590,5850,5850,5850,5850,242
|
|
20240508,182000,92541590,5850,5850,5850,5850,0
|
|
20240508,181900,92541590,5850,5850,5850,5850,0
|
|
20240508,181800,92541590,5850,5850,5850,5850,0
|
|
20240508,181700,92541590,5850,5850,5850,5850,0
|
|
20240508,181600,92541590,5850,5850,5850,5850,0
|
|
20240508,181500,92541590,5850,5850,5850,5850,0
|
|
20240508,181400,92541590,5850,5850,5850,5850,0
|
|
20240508,181300,92541590,5850,5850,5850,5850,0
|
|
20240508,181200,92541590,5850,5850,5850,5850,0
|
|
20240508,181100,92541590,5850,5850,5850,5850,0
|
|
20240508,181000,92541590,5850,5850,5850,5850,0
|
|
20240508,180900,92541590,5850,5850,5850,5850,0
|
|
20240508,180800,92541590,5850,5850,5850,5850,0
|
|
20240508,180700,92541590,5850,5850,5850,5850,0
|
|
20240508,180600,92541590,5850,5850,5850,5850,0
|
|
20240508,180500,92541590,5850,5850,5850,5850,0
|
|
20240508,180400,92541590,5850,5850,5850,5850,0
|
|
20240508,180300,92541590,5850,5850,5850,5850,0
|
|
20240508,180200,92541590,5850,5850,5850,5850,0
|
|
20240508,180100,92541590,5850,5850,5850,5850,0
|
|
20240508,180000,92541590,5850,5850,5850,5850,0
|
|
20240508,175900,92541590,5850,5850,5850,5850,0
|
|
20240508,175800,92541590,5850,5850,5850,5850,0
|
|
20240508,175700,92541590,5850,5850,5850,5850,0
|
|
20240508,175600,92541590,5850,5850,5850,5850,0
|
|
20240508,175500,92541590,5850,5850,5850,5850,0
|
|
20240508,175400,92541590,5850,5850,5850,5850,0
|
|
20240508,175300,92541590,5850,5850,5850,5850,0
|
|
20240508,175200,92541590,5850,5850,5850,5850,0
|
|
20240508,175100,92541590,5850,5850,5850,5850,242
|
|
20240508,175000,92541590,5850,5850,5850,5850,0
|
|
20240508,174900,92541590,5850,5850,5850,5850,0
|
|
20240508,174800,92541590,5850,5850,5850,5850,0
|
|
20240508,174700,92541590,5850,5850,5850,5850,0
|
|
20240508,174600,92541590,5850,5850,5850,5850,0
|
|
20240508,174500,92541590,5850,5850,5850,5850,0
|
|
20240508,174400,92541590,5850,5850,5850,5850,0
|
|
20240508,174300,92541590,5850,5850,5850,5850,0
|
|
20240508,174200,92541590,5850,5850,5850,5850,0
|
|
20240508,174100,92541590,5850,5850,5850,5850,0
|
|
20240508,174000,92541590,5850,5850,5850,5850,0
|
|
20240508,173900,92541590,5850,5850,5850,5850,0
|
|
20240508,173800,92541590,5850,5850,5850,5850,0
|
|
20240508,173700,92541590,5850,5850,5850,5850,0
|
|
20240508,173600,92541590,5850,5850,5850,5850,0
|
|
20240508,173500,92541590,5850,5850,5850,5850,0
|
|
20240508,173400,92541590,5850,5850,5850,5850,0
|
|
20240508,173300,92541590,5850,5850,5850,5850,0
|
|
20240508,173200,92541590,5850,5850,5850,5850,0
|
|
20240508,173100,92541590,5850,5850,5850,5850,0
|
|
20240508,173000,92541590,5850,5850,5850,5850,0
|
|
20240508,172900,92541590,5850,5850,5850,5850,0
|
|
20240508,172800,92541590,5850,5850,5850,5850,0
|
|
20240508,172700,92541590,5850,5850,5850,5850,0
|
|
20240508,172600,92541590,5850,5850,5850,5850,0
|
|
20240508,172500,92541590,5850,5850,5850,5850,0
|
|
20240508,172400,92541590,5850,5850,5850,5850,0
|
|
20240508,172300,92541590,5850,5850,5850,5850,0
|
|
20240508,172200,92541590,5850,5850,5850,5850,0
|
|
20240508,172100,92541590,5850,5850,5850,5850,242
|
|
20240508,172000,92541590,5850,5850,5850,5850,0
|
|
20240508,171900,92541590,5850,5850,5850,5850,0
|
|
20240508,171800,92541590,5850,5850,5850,5850,0
|
|
20240508,171700,92541590,5850,5850,5850,5850,0
|
|
20240508,171600,92541590,5850,5850,5850,5850,0
|
|
20240508,171500,92541590,5850,5850,5850,5850,0
|
|
20240508,171400,92541590,5850,5850,5850,5850,0
|
|
20240508,171300,92541590,5850,5850,5850,5850,0
|
|
20240508,171200,92541590,5850,5850,5850,5850,0
|
|
20240508,171100,92541590,5850,5850,5850,5850,0
|
|
20240508,171000,92541590,5850,5850,5850,5850,0
|
|
20240508,170900,92541590,5850,5850,5850,5850,0
|
|
20240508,170800,92541590,5850,5850,5850,5850,0
|
|
20240508,170700,92541590,5850,5850,5850,5850,0
|
|
20240508,170600,92541590,5850,5850,5850,5850,0
|
|
20240508,170500,92541590,5850,5850,5850,5850,0
|
|
20240508,170400,92541590,5850,5850,5850,5850,0
|
|
20240508,170300,92541590,5850,5850,5850,5850,0
|
|
20240508,170200,92541590,5850,5850,5850,5850,0
|
|
20240508,170100,92541590,5850,5850,5850,5850,0
|
|
20240508,170000,92541590,5850,5850,5850,5850,0
|
|
20240508,165900,92541590,5850,5850,5850,5850,0
|
|
20240508,165800,92541590,5850,5850,5850,5850,0
|
|
20240508,165700,92541590,5850,5850,5850,5850,0
|
|
20240508,165600,92541590,5850,5850,5850,5850,0
|
|
20240508,165500,92541590,5850,5850,5850,5850,0
|
|
20240508,165400,92541590,5850,5850,5850,5850,0
|
|
20240508,165300,92541590,5850,5850,5850,5850,0
|
|
20240508,165200,92541590,5850,5850,5850,5850,0
|
|
20240508,165100,92541590,5850,5850,5850,5850,242
|
|
20240508,165000,92541590,5850,5850,5850,5850,0
|
|
20240508,164900,92541590,5850,5850,5850,5850,0
|
|
20240508,164800,92541590,5850,5850,5850,5850,0
|
|
20240508,164700,92541590,5850,5850,5850,5850,0
|
|
20240508,164600,92541590,5850,5850,5850,5850,0
|
|
20240508,164500,92541590,5850,5850,5850,5850,0
|
|
20240508,164400,92541590,5850,5850,5850,5850,0
|
|
20240508,164300,92541590,5850,5850,5850,5850,0
|
|
20240508,164200,92541590,5850,5850,5850,5850,0
|
|
20240508,164100,92541590,5850,5850,5850,5850,0
|
|
20240508,164000,92541590,5850,5850,5850,5850,0
|
|
20240508,163900,92541590,5850,5850,5850,5850,0
|
|
20240508,163800,92541590,5850,5850,5850,5850,0
|
|
20240508,163700,92541590,5850,5850,5850,5850,0
|
|
20240508,163600,92541590,5850,5850,5850,5850,0
|
|
20240508,163500,92541590,5850,5850,5850,5850,0
|
|
20240508,163400,92541590,5850,5850,5850,5850,0
|
|
20240508,163300,92541590,5850,5850,5850,5850,0
|
|
20240508,163200,92541590,5850,5850,5850,5850,0
|
|
20240508,163100,92541590,5850,5850,5850,5850,0
|
|
20240508,163000,92541590,5850,5850,5850,5850,0
|
|
20240508,162900,92541590,5850,5850,5850,5850,0
|
|
20240508,162800,92541590,5850,5850,5850,5850,0
|
|
20240508,162700,92541590,5850,5850,5850,5850,0
|
|
20240508,162600,92541590,5850,5850,5850,5850,0
|
|
20240508,162500,92541590,5850,5850,5850,5850,0
|
|
20240508,162400,92541590,5850,5850,5850,5850,0
|
|
20240508,162300,92541590,5850,5850,5850,5850,0
|
|
20240508,162200,92541590,5850,5850,5850,5850,0
|
|
20240508,162100,92541590,5850,5850,5850,5850,242
|
|
20240508,162000,92541590,5850,5850,5850,5850,0
|
|
20240508,161900,92541590,5850,5850,5850,5850,0
|
|
20240508,161800,92541590,5850,5850,5850,5850,0
|
|
20240508,161700,92541590,5850,5850,5850,5850,0
|
|
20240508,161600,92541590,5850,5850,5850,5850,0
|
|
20240508,161500,92541590,5850,5850,5850,5850,0
|
|
20240508,161400,92541590,5850,5850,5850,5850,0
|
|
20240508,161300,92541590,5850,5850,5850,5850,0
|
|
20240508,161200,92541590,5850,5850,5850,5850,0
|
|
20240508,161100,92541590,5850,5850,5850,5850,0
|
|
20240508,161000,92541590,5850,5850,5850,5850,0
|
|
20240508,160900,92541590,5850,5850,5850,5850,0
|
|
20240508,160800,92541590,5850,5850,5850,5850,0
|
|
20240508,160700,92541590,5850,5850,5850,5850,0
|
|
20240508,160600,92541590,5850,5850,5850,5850,0
|
|
20240508,160500,92541590,5850,5850,5850,5850,0
|
|
20240508,160400,92541590,5850,5850,5850,5850,0
|
|
20240508,160300,92541590,5850,5850,5850,5850,0
|
|
20240508,160200,92541590,5850,5850,5850,5850,0
|
|
20240508,160100,92541590,5850,5850,5850,5850,0
|
|
20240508,160000,92541590,5850,5850,5850,5850,0
|
|
20240508,155900,92541590,5850,5850,5850,5850,0
|
|
20240508,155800,92541590,5850,5850,5850,5850,0
|
|
20240508,155700,92541590,5850,5850,5850,5850,0
|
|
20240508,155600,92541590,5850,5850,5850,5850,0
|
|
20240508,155500,92541590,5850,5850,5850,5850,0
|
|
20240508,155400,92541590,5850,5850,5850,5850,0
|
|
20240508,155300,92541590,5850,5850,5850,5850,0
|
|
20240508,155200,92541590,5850,5850,5850,5850,0
|
|
20240508,155100,92541590,5850,5850,5850,5850,242
|
|
20240508,155000,92541590,5850,5850,5850,5850,0
|
|
20240508,154900,92541590,5850,5850,5850,5850,0
|
|
20240508,154800,92541590,5850,5850,5850,5850,0
|
|
20240508,154700,92541590,5850,5850,5850,5850,0
|
|
20240508,154600,92541590,5850,5850,5850,5850,0
|
|
20240508,154500,92541590,5850,5850,5850,5850,0
|
|
20240508,154400,92541590,5850,5850,5850,5850,0
|
|
20240508,154300,92541590,5850,5850,5850,5850,0
|
|
20240508,154200,92541590,5850,5850,5850,5850,0
|
|
20240508,154100,92541590,5850,5850,5850,5850,0
|
|
20240508,154000,92541590,5850,5850,5850,5850,0
|
|
20240508,153900,92541590,5850,5850,5850,5850,0
|
|
20240508,153800,92541590,5850,5850,5850,5850,0
|
|
20240508,153700,92541590,5850,5850,5850,5850,0
|
|
20240508,153600,92541590,5850,5850,5850,5850,0
|
|
20240508,153500,92541590,5850,5850,5850,5850,0
|
|
20240508,153400,92541590,5850,5850,5850,5850,0
|
|
20240508,153300,92541590,5850,5850,5850,5850,0
|
|
20240508,153200,92541590,5850,5850,5850,5850,0
|
|
20240508,153100,92541590,5850,5850,5850,5850,0
|
|
20240508,153000,92541590,5850,5850,5850,5850,242
|
|
20240508,152900,91125890,5850,5850,5850,5850,0
|
|
20240508,152800,91125890,5850,5850,5850,5850,0
|
|
20240508,152700,91125890,5850,5850,5850,5850,0
|
|
20240508,152600,91125890,5850,5850,5850,5850,0
|
|
20240508,152500,91125890,5850,5850,5850,5850,0
|
|
20240508,152400,91125890,5850,5850,5850,5850,0
|
|
20240508,152300,91125890,5850,5850,5850,5850,0
|
|
20240508,152200,91125890,5850,5850,5850,5850,0
|
|
20240508,152100,91125890,5850,5850,5850,5850,0
|
|
20240508,152000,91125890,5850,5850,5850,5850,0
|
|
20240508,151900,91125890,5850,5830,5850,5830,10
|
|
20240508,151800,91067510,5820,5820,5820,5820,64
|
|
20240508,151700,90695030,5830,5830,5830,5820,74
|
|
20240508,151600,90263840,5830,5830,5830,5830,8
|
|
20240508,151500,90217200,5840,5840,5840,5840,0
|
|
20240508,151400,90217200,5840,5840,5840,5840,0
|
|
20240508,151300,90217200,5840,5840,5840,5840,0
|
|
20240508,151200,90217200,5840,5840,5840,5840,5
|
|
20240508,151100,90188000,5850,5850,5850,5850,100
|
|
20240508,151000,89603000,5850,5840,5850,5840,6
|
|
20240508,150900,89567950,5860,5860,5860,5860,0
|
|
20240508,150800,89567950,5860,5860,5860,5860,0
|
|
20240508,150700,89567950,5860,5860,5860,5860,0
|
|
20240508,150600,89567950,5860,5860,5860,5860,0
|
|
20240508,150500,89567950,5860,5860,5860,5860,1
|
|
20240508,150400,89562090,5860,5860,5860,5860,0
|
|
20240508,150300,89562090,5860,5860,5860,5860,0
|
|
20240508,150200,89562090,5860,5860,5860,5860,0
|
|
20240508,150100,89562090,5860,5860,5860,5860,6
|
|
20240508,150000,89526930,5850,5850,5850,5850,0
|
|
20240508,145900,89526930,5850,5850,5850,5850,0
|
|
20240508,145800,89526930,5850,5850,5850,5850,0
|
|
20240508,145700,89526930,5850,5850,5850,5850,0
|
|
20240508,145600,89526930,5850,5850,5850,5850,0
|
|
20240508,145500,89526930,5850,5850,5850,5850,0
|
|
20240508,145400,89526930,5850,5850,5850,5850,0
|
|
20240508,145300,89526930,5850,5850,5850,5850,0
|
|
20240508,145200,89526930,5850,5850,5850,5850,3
|
|
20240508,145100,89509380,5850,5850,5850,5850,0
|
|
20240508,145000,89509380,5850,5850,5850,5850,0
|
|
20240508,144900,89509380,5850,5850,5850,5850,0
|
|
20240508,144800,89509380,5850,5850,5850,5850,1
|
|
20240508,144700,89503530,5850,5850,5850,5850,0
|
|
20240508,144600,89503530,5850,5850,5850,5850,10
|
|
20240508,144500,89445030,5830,5830,5830,5830,0
|
|
20240508,144400,89445030,5830,5830,5830,5830,2
|
|
20240508,144300,89433370,5850,5850,5850,5850,0
|
|
20240508,144200,89433370,5850,5850,5850,5850,0
|
|
20240508,144100,89433370,5850,5850,5850,5850,0
|
|
20240508,144000,89433370,5850,5850,5850,5850,0
|
|
20240508,143900,89433370,5850,5850,5850,5850,0
|
|
20240508,143800,89433370,5850,5850,5850,5850,0
|
|
20240508,143700,89433370,5850,5850,5850,5850,0
|
|
20240508,143600,89433370,5850,5850,5850,5850,0
|
|
20240508,143500,89433370,5850,5850,5850,5850,0
|
|
20240508,143400,89433370,5850,5850,5850,5850,0
|
|
20240508,143300,89433370,5850,5850,5850,5850,0
|
|
20240508,143200,89433370,5850,5850,5850,5850,0
|
|
20240508,143100,89433370,5850,5850,5850,5850,0
|
|
20240508,143000,89433370,5850,5850,5850,5850,1
|
|
20240508,142900,89427520,5820,5820,5820,5820,0
|
|
20240508,142800,89427520,5820,5820,5820,5820,0
|
|
20240508,142700,89427520,5820,5820,5820,5820,0
|
|
20240508,142600,89427520,5820,5820,5820,5820,0
|
|
20240508,142500,89427520,5820,5820,5820,5820,0
|
|
20240508,142400,89427520,5820,5830,5830,5820,8
|
|
20240508,142300,89380930,5860,5860,5860,5860,0
|
|
20240508,142200,89380930,5860,5860,5860,5860,0
|
|
20240508,142100,89380930,5860,5860,5860,5860,0
|
|
20240508,142000,89380930,5860,5860,5860,5860,0
|
|
20240508,141900,89380930,5860,5860,5860,5860,0
|
|
20240508,141800,89380930,5860,5860,5860,5860,1
|
|
20240508,141700,89375070,5820,5820,5820,5820,0
|
|
20240508,141600,89375070,5820,5820,5820,5820,0
|
|
20240508,141500,89375070,5820,5820,5820,5820,0
|
|
20240508,141400,89375070,5820,5820,5820,5820,0
|
|
20240508,141300,89375070,5820,5820,5860,5820,3018
|
|
20240508,141200,71703780,5820,5820,5820,5820,2
|
|
20240508,141100,71692140,5820,5820,5820,5820,3
|
|
20240508,141000,71674680,5850,5850,5850,5850,10
|
|
20240508,140900,71616180,5850,5850,5850,5850,0
|
|
20240508,140800,71616180,5850,5850,5850,5850,0
|
|
20240508,140700,71616180,5850,5850,5850,5850,0
|
|
20240508,140600,71616180,5850,5850,5850,5850,0
|
|
20240508,140500,71616180,5850,5850,5850,5850,1
|
|
20240508,140400,71610330,5810,5810,5810,5810,200
|
|
20240508,140300,70448330,5850,5850,5850,5850,0
|
|
20240508,140200,70448330,5850,5850,5850,5850,1
|
|
20240508,140100,70442480,5800,5820,5820,5800,1142
|
|
20240508,140000,63814730,5800,5850,5850,5800,1032
|
|
20240508,135900,57809910,5860,5860,5860,5860,1
|
|
20240508,135800,57804050,5850,5850,5850,5850,0
|
|
20240508,135700,57804050,5850,5850,5850,5850,2
|
|
20240508,135600,57792350,5860,5860,5860,5860,0
|
|
20240508,135500,57792350,5860,5860,5860,5860,0
|
|
20240508,135400,57792350,5860,5860,5860,5860,0
|
|
20240508,135300,57792350,5860,5860,5860,5860,0
|
|
20240508,135200,57792350,5860,5860,5860,5860,0
|
|
20240508,135100,57792350,5860,5860,5860,5860,0
|
|
20240508,135000,57792350,5860,5860,5860,5860,0
|
|
20240508,134900,57792350,5860,5860,5860,5860,0
|
|
20240508,134800,57792350,5860,5860,5860,5860,0
|
|
20240508,134700,57792350,5860,5860,5860,5860,0
|
|
20240508,134600,57792350,5860,5860,5860,5860,0
|
|
20240508,134500,57792350,5860,5860,5860,5860,0
|
|
20240508,134400,57792350,5860,5860,5860,5860,0
|
|
20240508,134300,57792350,5860,5860,5860,5860,0
|
|
20240508,134200,57792350,5860,5860,5860,5860,0
|
|
20240508,134100,57792350,5860,5860,5860,5860,0
|
|
20240508,134000,57792350,5860,5860,5860,5860,0
|
|
20240508,133900,57792350,5860,5860,5860,5860,0
|
|
20240508,133800,57792350,5860,5860,5860,5860,0
|
|
20240508,133700,57792350,5860,5860,5860,5860,0
|
|
20240508,133600,57792350,5860,5860,5860,5860,1
|
|
20240508,133500,57786490,5840,5840,5840,5840,0
|
|
20240508,133400,57786490,5840,5850,5850,5840,88
|
|
20240508,133300,57272120,5860,5860,5860,5860,1
|
|
20240508,133200,57266260,5860,5860,5860,5860,0
|
|
20240508,133100,57266260,5860,5860,5860,5860,0
|
|
20240508,133000,57266260,5860,5860,5860,5860,1
|
|
20240508,132900,57260400,5850,5850,5850,5850,0
|
|
20240508,132800,57260400,5850,5850,5850,5850,26
|
|
20240508,132700,57108300,5870,5870,5870,5870,0
|
|
20240508,132600,57108300,5870,5870,5870,5870,0
|
|
20240508,132500,57108300,5870,5870,5870,5870,0
|
|
20240508,132400,57108300,5870,5870,5870,5870,0
|
|
20240508,132300,57108300,5870,5850,5870,5850,4
|
|
20240508,132200,57084860,5860,5860,5860,5860,0
|
|
20240508,132100,57084860,5860,5860,5860,5860,0
|
|
20240508,132000,57084860,5860,5860,5860,5860,0
|
|
20240508,131900,57084860,5860,5860,5860,5860,0
|
|
20240508,131800,57084860,5860,5860,5860,5860,0
|
|
20240508,131700,57084860,5860,5860,5860,5860,123
|
|
20240508,131600,56364080,5860,5860,5860,5860,0
|
|
20240508,131500,56364080,5860,5860,5860,5860,0
|
|
20240508,131400,56364080,5860,5860,5860,5860,0
|
|
20240508,131300,56364080,5860,5860,5860,5860,0
|
|
20240508,131200,56364080,5860,5860,5860,5860,51
|
|
20240508,131100,56065220,5870,5870,5870,5870,0
|
|
20240508,131000,56065220,5870,5870,5870,5870,0
|
|
20240508,130900,56065220,5870,5870,5870,5870,0
|
|
20240508,130800,56065220,5870,5870,5870,5870,0
|
|
20240508,130700,56065220,5870,5870,5870,5870,0
|
|
20240508,130600,56065220,5870,5870,5870,5870,0
|
|
20240508,130500,56065220,5870,5870,5870,5870,0
|
|
20240508,130400,56065220,5870,5870,5870,5870,0
|
|
20240508,130300,56065220,5870,5870,5870,5870,0
|
|
20240508,130200,56065220,5870,5870,5870,5870,0
|
|
20240508,130100,56065220,5870,5870,5870,5870,0
|
|
20240508,130000,56065220,5870,5870,5870,5870,0
|
|
20240508,125900,56065220,5870,5870,5870,5870,0
|
|
20240508,125800,56065220,5870,5870,5870,5870,0
|
|
20240508,125700,56065220,5870,5870,5870,5870,0
|
|
20240508,125600,56065220,5870,5870,5870,5870,0
|
|
20240508,125500,56065220,5870,5870,5870,5870,5
|
|
20240508,125400,56035870,5870,5870,5870,5870,0
|
|
20240508,125300,56035870,5870,5870,5870,5870,0
|
|
20240508,125200,56035870,5870,5870,5870,5870,2
|
|
20240508,125100,56024130,5870,5870,5870,5870,0
|
|
20240508,125000,56024130,5870,5870,5870,5870,0
|
|
20240508,124900,56024130,5870,5870,5870,5870,0
|
|
20240508,124800,56024130,5870,5870,5870,5870,0
|
|
20240508,124700,56024130,5870,5870,5870,5870,1
|
|
20240508,124600,56018260,5870,5870,5870,5870,0
|
|
20240508,124500,56018260,5870,5880,5880,5870,82
|
|
20240508,124400,55536900,5880,5880,5880,5880,0
|
|
20240508,124300,55536900,5880,5880,5880,5880,0
|
|
20240508,124200,55536900,5880,5880,5880,5880,0
|
|
20240508,124100,55536900,5880,5880,5880,5880,0
|
|
20240508,124000,55536900,5880,5880,5880,5880,0
|
|
20240508,123900,55536900,5880,5880,5880,5880,0
|
|
20240508,123800,55536900,5880,5880,5880,5880,0
|
|
20240508,123700,55536900,5880,5880,5880,5870,3
|
|
20240508,123600,55519270,5880,5880,5880,5880,0
|
|
20240508,123500,55519270,5880,5880,5880,5880,1000
|
|
20240508,123400,49639270,5880,5880,5880,5880,0
|
|
20240508,123300,49639270,5880,5880,5880,5880,0
|
|
20240508,123200,49639270,5880,5870,5880,5870,18
|
|
20240508,123100,49533520,5860,5860,5860,5860,0
|
|
20240508,123000,49533520,5860,5860,5860,5860,0
|
|
20240508,122900,49533520,5860,5860,5860,5860,1
|
|
20240508,122800,49527660,5860,5860,5860,5860,1911
|
|
20240508,122700,38329200,5840,5840,5840,5840,0
|
|
20240508,122600,38329200,5840,5840,5840,5840,0
|
|
20240508,122500,38329200,5840,5840,5840,5840,0
|
|
20240508,122400,38329200,5840,5840,5840,5840,0
|
|
20240508,122300,38329200,5840,5850,5850,5840,211
|
|
20240508,122200,37096600,5860,5860,5860,5860,0
|
|
20240508,122100,37096600,5860,5860,5860,5860,10
|
|
20240508,122000,37038000,5860,5860,5860,5860,0
|
|
20240508,121900,37038000,5860,5860,5860,5860,0
|
|
20240508,121800,37038000,5860,5860,5860,5860,0
|
|
20240508,121700,37038000,5860,5860,5860,5860,0
|
|
20240508,121600,37038000,5860,5860,5860,5860,0
|
|
20240508,121500,37038000,5860,5860,5860,5860,0
|
|
20240508,121400,37038000,5860,5860,5860,5860,0
|
|
20240508,121300,37038000,5860,5860,5860,5860,0
|
|
20240508,121200,37038000,5860,5860,5860,5860,0
|
|
20240508,121100,37038000,5860,5860,5860,5860,0
|
|
20240508,121000,37038000,5860,5860,5860,5860,0
|
|
20240508,120900,37038000,5860,5860,5860,5860,0
|
|
20240508,120800,37038000,5860,5860,5860,5860,0
|
|
20240508,120700,37038000,5860,5860,5860,5860,0
|
|
20240508,120600,37038000,5860,5860,5860,5860,0
|
|
20240508,120500,37038000,5860,5860,5860,5860,0
|
|
20240508,120400,37038000,5860,5860,5860,5860,0
|
|
20240508,120300,37038000,5860,5860,5860,5860,0
|
|
20240508,120200,37038000,5860,5860,5860,5860,0
|
|
20240508,120100,37038000,5860,5860,5860,5860,0
|
|
20240508,120000,37038000,5860,5860,5860,5860,1
|
|
20240508,115900,37032140,5850,5850,5850,5850,0
|
|
20240508,115800,37032140,5850,5850,5850,5850,0
|
|
20240508,115700,37032140,5850,5850,5850,5850,0
|
|
20240508,115600,37032140,5850,5850,5850,5850,0
|
|
20240508,115500,37032140,5850,5850,5850,5850,0
|
|
20240508,115400,37032140,5850,5850,5850,5850,200
|
|
20240508,115300,35862140,5860,5860,5860,5860,0
|
|
20240508,115200,35862140,5860,5860,5860,5860,170
|
|
20240508,115100,34865940,5860,5860,5860,5860,0
|
|
20240508,115000,34865940,5860,5860,5860,5860,0
|
|
20240508,114900,34865940,5860,5860,5860,5860,0
|
|
20240508,114800,34865940,5860,5860,5860,5860,0
|
|
20240508,114700,34865940,5860,5860,5860,5860,0
|
|
20240508,114600,34865940,5860,5860,5860,5860,0
|
|
20240508,114500,34865940,5860,5860,5860,5860,0
|
|
20240508,114400,34865940,5860,5860,5860,5860,0
|
|
20240508,114300,34865940,5860,5860,5860,5860,0
|
|
20240508,114200,34865940,5860,5860,5860,5860,30
|
|
20240508,114100,34690140,5880,5880,5880,5880,0
|
|
20240508,114000,34690140,5880,5880,5880,5880,0
|
|
20240508,113900,34690140,5880,5880,5880,5880,0
|
|
20240508,113800,34690140,5880,5880,5880,5880,0
|
|
20240508,113700,34690140,5880,5850,5880,5850,4
|
|
20240508,113600,34666680,5850,5850,5850,5850,0
|
|
20240508,113500,34666680,5850,5850,5850,5850,1
|
|
20240508,113400,34660830,5880,5870,5880,5850,78
|
|
20240508,113300,34203460,5890,5890,5890,5890,51
|
|
20240508,113200,33903070,5890,5890,5890,5890,150
|
|
20240508,113100,33019570,5890,5890,5890,5890,0
|
|
20240508,113000,33019570,5890,5890,5890,5890,0
|
|
20240508,112900,33019570,5890,5890,5890,5890,0
|
|
20240508,112800,33019570,5890,5890,5890,5890,0
|
|
20240508,112700,33019570,5890,5890,5890,5890,0
|
|
20240508,112600,33019570,5890,5890,5890,5890,0
|
|
20240508,112500,33019570,5890,5890,5890,5890,0
|
|
20240508,112400,33019570,5890,5890,5890,5890,0
|
|
20240508,112300,33019570,5890,5890,5890,5890,0
|
|
20240508,112200,33019570,5890,5890,5890,5890,0
|
|
20240508,112100,33019570,5890,5890,5890,5890,0
|
|
20240508,112000,33019570,5890,5890,5890,5890,0
|
|
20240508,111900,33019570,5890,5890,5890,5890,0
|
|
20240508,111800,33019570,5890,5890,5890,5890,0
|
|
20240508,111700,33019570,5890,5890,5890,5890,0
|
|
20240508,111600,33019570,5890,5890,5890,5890,0
|
|
20240508,111500,33019570,5890,5890,5890,5890,0
|
|
20240508,111400,33019570,5890,5890,5890,5890,0
|
|
20240508,111300,33019570,5890,5890,5890,5890,0
|
|
20240508,111200,33019570,5890,5890,5890,5890,0
|
|
20240508,111100,33019570,5890,5890,5890,5890,0
|
|
20240508,111000,33019570,5890,5890,5890,5890,0
|
|
20240508,110900,33019570,5890,5890,5890,5890,0
|
|
20240508,110800,33019570,5890,5890,5890,5890,0
|
|
20240508,110700,33019570,5890,5890,5890,5890,0
|
|
20240508,110600,33019570,5890,5890,5890,5890,0
|
|
20240508,110500,33019570,5890,5890,5890,5890,0
|
|
20240508,110400,33019570,5890,5890,5890,5890,0
|
|
20240508,110300,33019570,5890,5890,5890,5890,0
|
|
20240508,110200,33019570,5890,5890,5890,5890,0
|
|
20240508,110100,33019570,5890,5890,5890,5890,0
|
|
20240508,110000,33019570,5890,5890,5890,5890,0
|
|
20240508,105900,33019570,5890,5890,5890,5890,0
|
|
20240508,105800,33019570,5890,5890,5890,5890,0
|
|
20240508,105700,33019570,5890,5890,5890,5890,5
|
|
20240508,105600,32990120,5890,5890,5890,5890,0
|
|
20240508,105500,32990120,5890,5890,5890,5890,0
|
|
20240508,105400,32990120,5890,5890,5890,5890,0
|
|
20240508,105300,32990120,5890,5890,5890,5890,0
|
|
20240508,105200,32990120,5890,5890,5890,5890,0
|
|
20240508,105100,32990120,5890,5890,5890,5890,0
|
|
20240508,105000,32990120,5890,5890,5890,5890,0
|
|
20240508,104900,32990120,5890,5890,5890,5890,0
|
|
20240508,104800,32990120,5890,5890,5890,5890,0
|
|
20240508,104700,32990120,5890,5890,5890,5890,0
|
|
20240508,104600,32990120,5890,5890,5890,5890,0
|
|
20240508,104500,32990120,5890,5890,5890,5890,0
|
|
20240508,104400,32990120,5890,5890,5890,5890,0
|
|
20240508,104300,32990120,5890,5890,5890,5890,10
|
|
20240508,104200,32931220,5890,5890,5890,5890,0
|
|
20240508,104100,32931220,5890,5890,5890,5890,0
|
|
20240508,104000,32931220,5890,5890,5890,5890,0
|
|
20240508,103900,32931220,5890,5890,5890,5890,0
|
|
20240508,103800,32931220,5890,5890,5890,5890,0
|
|
20240508,103700,32931220,5890,5890,5890,5890,0
|
|
20240508,103600,32931220,5890,5890,5890,5890,0
|
|
20240508,103500,32931220,5890,5890,5890,5890,0
|
|
20240508,103400,32931220,5890,5860,5890,5860,2
|
|
20240508,103300,32919470,5860,5890,5890,5860,284
|
|
20240508,103200,31253880,5870,5870,5870,5870,0
|
|
20240508,103100,31253880,5870,5870,5870,5870,0
|
|
20240508,103000,31253880,5870,5870,5870,5870,0
|
|
20240508,102900,31253880,5870,5870,5870,5870,0
|
|
20240508,102800,31253880,5870,5870,5870,5870,0
|
|
20240508,102700,31253880,5870,5870,5870,5870,0
|
|
20240508,102600,31253880,5870,5870,5870,5870,0
|
|
20240508,102500,31253880,5870,5870,5870,5870,0
|
|
20240508,102400,31253880,5870,5870,5870,5870,0
|
|
20240508,102300,31253880,5870,5870,5870,5870,0
|
|
20240508,102200,31253880,5870,5870,5870,5870,26
|
|
20240508,102100,31101260,5880,5880,5880,5880,105
|
|
20240508,102000,30483860,5900,5900,5900,5900,0
|
|
20240508,101900,30483860,5900,5900,5900,5900,0
|
|
20240508,101800,30483860,5900,5900,5900,5900,0
|
|
20240508,101700,30483860,5900,5900,5900,5900,0
|
|
20240508,101600,30483860,5900,5900,5900,5900,0
|
|
20240508,101500,30483860,5900,5900,5900,5900,0
|
|
20240508,101400,30483860,5900,5900,5900,5900,0
|
|
20240508,101300,30483860,5900,5900,5900,5900,0
|
|
20240508,101200,30483860,5900,5900,5900,5900,0
|
|
20240508,101100,30483860,5900,5900,5900,5900,2
|
|
20240508,101000,30472060,5900,5900,5900,5900,0
|
|
20240508,100900,30472060,5900,5900,5900,5900,0
|
|
20240508,100800,30472060,5900,5900,5900,5900,0
|
|
20240508,100700,30472060,5900,5900,5900,5900,0
|
|
20240508,100600,30472060,5900,5900,5900,5900,0
|
|
20240508,100500,30472060,5900,5890,5900,5890,3
|
|
20240508,100400,30454380,5890,5890,5900,5890,2320
|
|
20240508,100300,16772940,5890,5890,5890,5890,0
|
|
20240508,100200,16772940,5890,5890,5890,5890,0
|
|
20240508,100100,16772940,5890,5890,5890,5890,0
|
|
20240508,100000,16772940,5890,5890,5890,5890,0
|
|
20240508,095900,16772940,5890,5890,5890,5890,0
|
|
20240508,095800,16772940,5890,5890,5890,5890,4
|
|
20240508,095700,16749380,5890,5890,5890,5890,2
|
|
20240508,095600,16737600,5870,5870,5870,5870,0
|
|
20240508,095500,16737600,5870,5870,5870,5870,0
|
|
20240508,095400,16737600,5870,5870,5870,5870,0
|
|
20240508,095300,16737600,5870,5870,5870,5870,0
|
|
20240508,095200,16737600,5870,5870,5870,5870,0
|
|
20240508,095100,16737600,5870,5870,5870,5870,0
|
|
20240508,095000,16737600,5870,5870,5870,5870,0
|
|
20240508,094900,16737600,5870,5870,5870,5870,0
|
|
20240508,094800,16737600,5870,5870,5870,5870,0
|
|
20240508,094700,16737600,5870,5870,5870,5870,1
|
|
20240508,094600,16731730,5870,5870,5870,5870,0
|
|
20240508,094500,16731730,5870,5870,5870,5870,0
|
|
20240508,094400,16731730,5870,5870,5870,5870,0
|
|
20240508,094300,16731730,5870,5870,5870,5870,0
|
|
20240508,094200,16731730,5870,5880,5880,5870,29
|
|
20240508,094100,16561470,5890,5890,5890,5890,0
|
|
20240508,094000,16561470,5890,5890,5890,5890,0
|
|
20240508,093900,16561470,5890,5890,5890,5890,0
|
|
20240508,093800,16561470,5890,5890,5890,5890,0
|
|
20240508,093700,16561470,5890,5890,5890,5890,0
|
|
20240508,093600,16561470,5890,5890,5890,5890,0
|
|
20240508,093500,16561470,5890,5890,5890,5890,20
|
|
20240508,093400,16443670,5890,5890,5890,5890,6
|
|
20240508,093300,16408330,5900,5900,5900,5900,0
|
|
20240508,093200,16408330,5900,5900,5900,5900,0
|
|
20240508,093100,16408330,5900,5900,5900,5900,0
|
|
20240508,093000,16408330,5900,5900,5900,5900,0
|
|
20240508,092900,16408330,5900,5900,5900,5900,0
|
|
20240508,092800,16408330,5900,5900,5900,5900,0
|
|
20240508,092700,16408330,5900,5900,5900,5900,0
|
|
20240508,092600,16408330,5900,5900,5900,5900,0
|
|
20240508,092500,16408330,5900,5900,5900,5900,0
|
|
20240508,092400,16408330,5900,5900,5900,5900,3
|
|
20240508,092300,16390630,5900,5900,5900,5900,0
|
|
20240508,092200,16390630,5900,5900,5900,5900,0
|
|
20240508,092100,16390630,5900,5900,5900,5900,0
|
|
20240508,092000,16390630,5900,5900,5900,5900,0
|
|
20240508,091900,16390630,5900,5900,5900,5900,0
|
|
20240508,091800,16390630,5900,5900,5900,5900,0
|
|
20240508,091700,16390630,5900,5900,5900,5900,4
|
|
20240508,091600,16367030,5900,5900,5900,5900,0
|
|
20240508,091500,16367030,5900,5900,5900,5900,0
|
|
20240508,091400,16367030,5900,5900,5900,5900,0
|
|
20240508,091300,16367030,5900,5900,5900,5900,2
|
|
20240508,091200,16355230,5910,5900,5910,5900,4
|
|
20240508,091100,16331600,5890,5870,5890,5870,600
|
|
20240508,091000,12799630,5870,5870,5870,5870,0
|
|
20240508,090900,12799630,5870,5830,5870,5830,1101
|
|
20240508,090800,6338440,5810,5810,5810,5810,214
|
|
20240508,090700,5095100,5830,5810,5830,5810,277
|
|
20240508,090600,3485710,5810,5850,5850,5810,248
|
|
20240508,090500,2041170,5850,5890,5900,5800,211
|
|
20240508,090400,810840,5900,5920,5930,5890,17
|
|
20240508,090300,710540,5930,5930,5930,5930,0
|
|
20240508,090200,710540,5930,5930,5930,5930,0
|
|
20240508,090100,710540,5930,5930,5930,5930,1
|
|
20240508,090000,704610,5990,5920,5990,5920,119
|