645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194200,73655945,3455,3455,3455,3455,1564
|
|
20240508,194100,73655945,3455,3455,3455,3455,0
|
|
20240508,194000,73655945,3455,3455,3455,3455,0
|
|
20240508,193900,73655945,3455,3455,3455,3455,0
|
|
20240508,193800,73655945,3455,3455,3455,3455,0
|
|
20240508,193700,73655945,3455,3455,3455,3455,0
|
|
20240508,193600,73655945,3455,3455,3455,3455,0
|
|
20240508,193500,73655945,3455,3455,3455,3455,0
|
|
20240508,193400,73655945,3455,3455,3455,3455,0
|
|
20240508,193300,73655945,3455,3455,3455,3455,0
|
|
20240508,193200,73655945,3455,3455,3455,3455,0
|
|
20240508,193100,73655945,3455,3455,3455,3455,0
|
|
20240508,193000,73655945,3455,3455,3455,3455,0
|
|
20240508,192900,73655945,3455,3455,3455,3455,0
|
|
20240508,192800,73655945,3455,3455,3455,3455,0
|
|
20240508,192700,73655945,3455,3455,3455,3455,0
|
|
20240508,192600,73655945,3455,3455,3455,3455,0
|
|
20240508,192500,73655945,3455,3455,3455,3455,0
|
|
20240508,192400,73655945,3455,3455,3455,3455,0
|
|
20240508,192300,73655945,3455,3455,3455,3455,0
|
|
20240508,192200,73655945,3455,3455,3455,3455,0
|
|
20240508,192100,73655945,3455,3455,3455,3455,0
|
|
20240508,192000,73655945,3455,3455,3455,3455,0
|
|
20240508,191900,73655945,3455,3455,3455,3455,0
|
|
20240508,191800,73655945,3455,3455,3455,3455,0
|
|
20240508,191700,73655945,3455,3455,3455,3455,0
|
|
20240508,191600,73655945,3455,3455,3455,3455,0
|
|
20240508,191500,73655945,3455,3455,3455,3455,0
|
|
20240508,191400,73655945,3455,3455,3455,3455,0
|
|
20240508,191300,73655945,3455,3455,3455,3455,0
|
|
20240508,191200,73655945,3455,3455,3455,3455,1564
|
|
20240508,191100,73655945,3455,3455,3455,3455,0
|
|
20240508,191000,73655945,3455,3455,3455,3455,0
|
|
20240508,190900,73655945,3455,3455,3455,3455,0
|
|
20240508,190800,73655945,3455,3455,3455,3455,0
|
|
20240508,190700,73655945,3455,3455,3455,3455,0
|
|
20240508,190600,73655945,3455,3455,3455,3455,0
|
|
20240508,190500,73655945,3455,3455,3455,3455,0
|
|
20240508,190400,73655945,3455,3455,3455,3455,0
|
|
20240508,190300,73655945,3455,3455,3455,3455,0
|
|
20240508,190200,73655945,3455,3455,3455,3455,0
|
|
20240508,190100,73655945,3455,3455,3455,3455,0
|
|
20240508,190000,73655945,3455,3455,3455,3455,0
|
|
20240508,185900,73655945,3455,3455,3455,3455,0
|
|
20240508,185800,73655945,3455,3455,3455,3455,0
|
|
20240508,185700,73655945,3455,3455,3455,3455,0
|
|
20240508,185600,73655945,3455,3455,3455,3455,0
|
|
20240508,185500,73655945,3455,3455,3455,3455,0
|
|
20240508,185400,73655945,3455,3455,3455,3455,0
|
|
20240508,185300,73655945,3455,3455,3455,3455,0
|
|
20240508,185200,73655945,3455,3455,3455,3455,0
|
|
20240508,185100,73655945,3455,3455,3455,3455,0
|
|
20240508,185000,73655945,3455,3455,3455,3455,0
|
|
20240508,184900,73655945,3455,3455,3455,3455,0
|
|
20240508,184800,73655945,3455,3455,3455,3455,0
|
|
20240508,184700,73655945,3455,3455,3455,3455,0
|
|
20240508,184600,73655945,3455,3455,3455,3455,0
|
|
20240508,184500,73655945,3455,3455,3455,3455,0
|
|
20240508,184400,73655945,3455,3455,3455,3455,0
|
|
20240508,184300,73655945,3455,3455,3455,3455,0
|
|
20240508,184200,73655945,3455,3455,3455,3455,1564
|
|
20240508,184100,73655945,3455,3455,3455,3455,0
|
|
20240508,184000,73655945,3455,3455,3455,3455,0
|
|
20240508,183900,73655945,3455,3455,3455,3455,0
|
|
20240508,183800,73655945,3455,3455,3455,3455,0
|
|
20240508,183700,73655945,3455,3455,3455,3455,0
|
|
20240508,183600,73655945,3455,3455,3455,3455,0
|
|
20240508,183500,73655945,3455,3455,3455,3455,0
|
|
20240508,183400,73655945,3455,3455,3455,3455,0
|
|
20240508,183300,73655945,3455,3455,3455,3455,0
|
|
20240508,183200,73655945,3455,3455,3455,3455,0
|
|
20240508,183100,73655945,3455,3455,3455,3455,0
|
|
20240508,183000,73655945,3455,3455,3455,3455,0
|
|
20240508,182900,73655945,3455,3455,3455,3455,0
|
|
20240508,182800,73655945,3455,3455,3455,3455,0
|
|
20240508,182700,73655945,3455,3455,3455,3455,0
|
|
20240508,182600,73655945,3455,3455,3455,3455,0
|
|
20240508,182500,73655945,3455,3455,3455,3455,0
|
|
20240508,182400,73655945,3455,3455,3455,3455,0
|
|
20240508,182300,73655945,3455,3455,3455,3455,0
|
|
20240508,182200,73655945,3455,3455,3455,3455,0
|
|
20240508,182100,73655945,3455,3455,3455,3455,0
|
|
20240508,182000,73655945,3455,3455,3455,3455,0
|
|
20240508,181900,73655945,3455,3455,3455,3455,0
|
|
20240508,181800,73655945,3455,3455,3455,3455,0
|
|
20240508,181700,73655945,3455,3455,3455,3455,0
|
|
20240508,181600,73655945,3455,3455,3455,3455,0
|
|
20240508,181500,73655945,3455,3455,3455,3455,0
|
|
20240508,181400,73655945,3455,3455,3455,3455,0
|
|
20240508,181300,73655945,3455,3455,3455,3455,0
|
|
20240508,181200,73655945,3455,3455,3455,3455,1564
|
|
20240508,181100,73655945,3455,3455,3455,3455,0
|
|
20240508,181000,73655945,3455,3455,3455,3455,0
|
|
20240508,180900,73655945,3455,3455,3455,3455,0
|
|
20240508,180800,73655945,3455,3455,3455,3455,0
|
|
20240508,180700,73655945,3455,3455,3455,3455,0
|
|
20240508,180600,73655945,3455,3455,3455,3455,0
|
|
20240508,180500,73655945,3455,3455,3455,3455,0
|
|
20240508,180400,73655945,3455,3455,3455,3455,0
|
|
20240508,180300,73655945,3455,3455,3455,3455,0
|
|
20240508,180200,73655945,3455,3455,3455,3455,0
|
|
20240508,180100,73655945,3455,3455,3455,3455,0
|
|
20240508,180000,73655945,3455,3455,3455,3455,0
|
|
20240508,175900,73655945,3455,3455,3455,3455,0
|
|
20240508,175800,73655945,3455,3455,3455,3455,0
|
|
20240508,175700,73655945,3455,3455,3455,3455,0
|
|
20240508,175600,73655945,3455,3455,3455,3455,0
|
|
20240508,175500,73655945,3455,3455,3455,3455,0
|
|
20240508,175400,73655945,3455,3455,3455,3455,0
|
|
20240508,175300,73655945,3455,3455,3455,3455,0
|
|
20240508,175200,73655945,3455,3455,3455,3455,0
|
|
20240508,175100,73655945,3455,3455,3455,3455,0
|
|
20240508,175000,73655945,3455,3455,3455,3455,0
|
|
20240508,174900,73655945,3455,3455,3455,3455,0
|
|
20240508,174800,73655945,3455,3455,3455,3455,0
|
|
20240508,174700,73655945,3455,3455,3455,3455,0
|
|
20240508,174600,73655945,3455,3455,3455,3455,0
|
|
20240508,174500,73655945,3455,3455,3455,3455,0
|
|
20240508,174400,73655945,3455,3455,3455,3455,0
|
|
20240508,174300,73655945,3455,3455,3455,3455,0
|
|
20240508,174200,73655945,3455,3455,3455,3455,1564
|
|
20240508,174100,73655945,3455,3455,3455,3455,0
|
|
20240508,174000,73655945,3455,3455,3455,3455,0
|
|
20240508,173900,73655945,3455,3455,3455,3455,0
|
|
20240508,173800,73655945,3455,3455,3455,3455,0
|
|
20240508,173700,73655945,3455,3455,3455,3455,0
|
|
20240508,173600,73655945,3455,3455,3455,3455,0
|
|
20240508,173500,73655945,3455,3455,3455,3455,0
|
|
20240508,173400,73655945,3455,3455,3455,3455,0
|
|
20240508,173300,73655945,3455,3455,3455,3455,0
|
|
20240508,173200,73655945,3455,3455,3455,3455,0
|
|
20240508,173100,73655945,3455,3455,3455,3455,0
|
|
20240508,173000,73655945,3455,3455,3455,3455,0
|
|
20240508,172900,73655945,3455,3455,3455,3455,0
|
|
20240508,172800,73655945,3455,3455,3455,3455,0
|
|
20240508,172700,73655945,3455,3455,3455,3455,0
|
|
20240508,172600,73655945,3455,3455,3455,3455,0
|
|
20240508,172500,73655945,3455,3455,3455,3455,0
|
|
20240508,172400,73655945,3455,3455,3455,3455,0
|
|
20240508,172300,73655945,3455,3455,3455,3455,0
|
|
20240508,172200,73655945,3455,3455,3455,3455,0
|
|
20240508,172100,73655945,3455,3455,3455,3455,0
|
|
20240508,172000,73655945,3455,3455,3455,3455,0
|
|
20240508,171900,73655945,3455,3455,3455,3455,0
|
|
20240508,171800,73655945,3455,3455,3455,3455,0
|
|
20240508,171700,73655945,3455,3455,3455,3455,0
|
|
20240508,171600,73655945,3455,3455,3455,3455,0
|
|
20240508,171500,73655945,3455,3455,3455,3455,0
|
|
20240508,171400,73655945,3455,3455,3455,3455,0
|
|
20240508,171300,73655945,3455,3455,3455,3455,0
|
|
20240508,171200,73655945,3455,3455,3455,3455,1564
|
|
20240508,171100,73655945,3455,3455,3455,3455,0
|
|
20240508,171000,73655945,3455,3455,3455,3455,0
|
|
20240508,170900,73655945,3455,3455,3455,3455,0
|
|
20240508,170800,73655945,3455,3455,3455,3455,0
|
|
20240508,170700,73655945,3455,3455,3455,3455,0
|
|
20240508,170600,73655945,3455,3455,3455,3455,0
|
|
20240508,170500,73655945,3455,3455,3455,3455,0
|
|
20240508,170400,73655945,3455,3455,3455,3455,0
|
|
20240508,170300,73655945,3455,3455,3455,3455,0
|
|
20240508,170200,73655945,3455,3455,3455,3455,0
|
|
20240508,170100,73655945,3455,3455,3455,3455,0
|
|
20240508,170000,73655945,3455,3455,3455,3455,0
|
|
20240508,165900,73655945,3455,3455,3455,3455,0
|
|
20240508,165800,73655945,3455,3455,3455,3455,0
|
|
20240508,165700,73655945,3455,3455,3455,3455,0
|
|
20240508,165600,73655945,3455,3455,3455,3455,0
|
|
20240508,165500,73655945,3455,3455,3455,3455,0
|
|
20240508,165400,73655945,3455,3455,3455,3455,0
|
|
20240508,165300,73655945,3455,3455,3455,3455,0
|
|
20240508,165200,73655945,3455,3455,3455,3455,0
|
|
20240508,165100,73655945,3455,3455,3455,3455,0
|
|
20240508,165000,73655945,3455,3455,3455,3455,0
|
|
20240508,164900,73655945,3455,3455,3455,3455,0
|
|
20240508,164800,73655945,3455,3455,3455,3455,0
|
|
20240508,164700,73655945,3455,3455,3455,3455,0
|
|
20240508,164600,73655945,3455,3455,3455,3455,0
|
|
20240508,164500,73655945,3455,3455,3455,3455,0
|
|
20240508,164400,73655945,3455,3455,3455,3455,0
|
|
20240508,164300,73655945,3455,3455,3455,3455,0
|
|
20240508,164200,73655945,3455,3455,3455,3455,1564
|
|
20240508,164100,73655945,3455,3455,3455,3455,0
|
|
20240508,164000,73655945,3455,3455,3455,3455,0
|
|
20240508,163900,73655945,3455,3455,3455,3455,0
|
|
20240508,163800,73655945,3455,3455,3455,3455,0
|
|
20240508,163700,73655945,3455,3455,3455,3455,0
|
|
20240508,163600,73655945,3455,3455,3455,3455,0
|
|
20240508,163500,73655945,3455,3455,3455,3455,0
|
|
20240508,163400,73655945,3455,3455,3455,3455,0
|
|
20240508,163300,73655945,3455,3455,3455,3455,0
|
|
20240508,163200,73655945,3455,3455,3455,3455,0
|
|
20240508,163100,73655945,3455,3455,3455,3455,0
|
|
20240508,163000,73655945,3455,3455,3455,3455,0
|
|
20240508,162900,73655945,3455,3455,3455,3455,0
|
|
20240508,162800,73655945,3455,3455,3455,3455,0
|
|
20240508,162700,73655945,3455,3455,3455,3455,0
|
|
20240508,162600,73655945,3455,3455,3455,3455,0
|
|
20240508,162500,73655945,3455,3455,3455,3455,0
|
|
20240508,162400,73655945,3455,3455,3455,3455,0
|
|
20240508,162300,73655945,3455,3455,3455,3455,0
|
|
20240508,162200,73655945,3455,3455,3455,3455,0
|
|
20240508,162100,73655945,3455,3455,3455,3455,0
|
|
20240508,162000,73655945,3455,3455,3455,3455,0
|
|
20240508,161900,73655945,3455,3455,3455,3455,0
|
|
20240508,161800,73655945,3455,3455,3455,3455,0
|
|
20240508,161700,73655945,3455,3455,3455,3455,0
|
|
20240508,161600,73655945,3455,3455,3455,3455,0
|
|
20240508,161500,73655945,3455,3455,3455,3455,0
|
|
20240508,161400,73655945,3455,3455,3455,3455,0
|
|
20240508,161300,73655945,3455,3455,3455,3455,0
|
|
20240508,161200,73655945,3455,3455,3455,3455,1564
|
|
20240508,161100,73655945,3455,3455,3455,3455,0
|
|
20240508,161000,73655945,3455,3455,3455,3455,0
|
|
20240508,160900,73655945,3455,3455,3455,3455,0
|
|
20240508,160800,73655945,3455,3455,3455,3455,0
|
|
20240508,160700,73655945,3455,3455,3455,3455,0
|
|
20240508,160600,73655945,3455,3455,3455,3455,0
|
|
20240508,160500,73655945,3455,3455,3455,3455,0
|
|
20240508,160400,73655945,3455,3455,3455,3455,0
|
|
20240508,160300,73655945,3455,3455,3455,3455,0
|
|
20240508,160200,73655945,3455,3455,3455,3455,0
|
|
20240508,160100,73655945,3455,3455,3455,3455,0
|
|
20240508,160000,73655945,3455,3455,3455,3455,0
|
|
20240508,155900,73655945,3455,3455,3455,3455,0
|
|
20240508,155800,73655945,3455,3455,3455,3455,0
|
|
20240508,155700,73655945,3455,3455,3455,3455,0
|
|
20240508,155600,73655945,3455,3455,3455,3455,0
|
|
20240508,155500,73655945,3455,3455,3455,3455,0
|
|
20240508,155400,73655945,3455,3455,3455,3455,0
|
|
20240508,155300,73655945,3455,3455,3455,3455,0
|
|
20240508,155200,73655945,3455,3455,3455,3455,0
|
|
20240508,155100,73655945,3455,3455,3455,3455,0
|
|
20240508,155000,73655945,3455,3455,3455,3455,0
|
|
20240508,154900,73655945,3455,3455,3455,3455,0
|
|
20240508,154800,73655945,3455,3455,3455,3455,0
|
|
20240508,154700,73655945,3455,3455,3455,3455,0
|
|
20240508,154600,73655945,3455,3455,3455,3455,0
|
|
20240508,154500,73655945,3455,3455,3455,3455,0
|
|
20240508,154400,73655945,3455,3455,3455,3455,0
|
|
20240508,154300,73655945,3455,3455,3455,3455,0
|
|
20240508,154200,73655945,3455,3455,3455,3455,1564
|
|
20240508,154100,73655945,3455,3455,3455,3455,0
|
|
20240508,154000,73655945,3455,3455,3455,3455,0
|
|
20240508,153900,73655945,3455,3455,3455,3455,0
|
|
20240508,153800,73655945,3455,3455,3455,3455,0
|
|
20240508,153700,73655945,3455,3455,3455,3455,0
|
|
20240508,153600,73655945,3455,3455,3455,3455,0
|
|
20240508,153500,73655945,3455,3455,3455,3455,0
|
|
20240508,153400,73655945,3455,3455,3455,3455,0
|
|
20240508,153300,73655945,3455,3455,3455,3455,0
|
|
20240508,153200,73655945,3455,3455,3455,3455,0
|
|
20240508,153100,73655945,3455,3455,3455,3455,0
|
|
20240508,153000,73655945,3455,3455,3455,3455,1564
|
|
20240508,152900,68252325,3450,3450,3450,3450,0
|
|
20240508,152800,68252325,3450,3450,3450,3450,0
|
|
20240508,152700,68252325,3450,3450,3450,3450,0
|
|
20240508,152600,68252325,3450,3450,3450,3450,0
|
|
20240508,152500,68252325,3450,3450,3450,3450,0
|
|
20240508,152400,68252325,3450,3450,3450,3450,0
|
|
20240508,152300,68252325,3450,3450,3450,3450,0
|
|
20240508,152200,68252325,3450,3450,3450,3450,0
|
|
20240508,152100,68252325,3450,3450,3450,3450,0
|
|
20240508,152000,68252325,3450,3450,3450,3450,0
|
|
20240508,151900,68252325,3450,3450,3450,3450,0
|
|
20240508,151800,68252325,3450,3450,3450,3440,9
|
|
20240508,151700,68221285,3440,3440,3440,3440,20
|
|
20240508,151600,68152485,3450,3445,3450,3445,173
|
|
20240508,151500,67556495,3435,3435,3435,3435,133
|
|
20240508,151400,67099640,3435,3435,3435,3435,0
|
|
20240508,151300,67099640,3435,3435,3435,3435,0
|
|
20240508,151200,67099640,3435,3435,3435,3435,0
|
|
20240508,151100,67099640,3435,3440,3440,3435,72
|
|
20240508,151000,66851970,3440,3440,3440,3440,140
|
|
20240508,150900,66370370,3440,3440,3440,3440,29
|
|
20240508,150800,66270610,3440,3440,3440,3440,0
|
|
20240508,150700,66270610,3440,3440,3440,3440,0
|
|
20240508,150600,66270610,3440,3440,3440,3440,0
|
|
20240508,150500,66270610,3440,3440,3440,3440,0
|
|
20240508,150400,66270610,3440,3440,3440,3440,1
|
|
20240508,150300,66267170,3445,3440,3445,3440,623
|
|
20240508,150200,64124040,3435,3435,3435,3430,586
|
|
20240508,150100,62111135,3435,3435,3435,3435,3
|
|
20240508,150000,62100830,3430,3430,3430,3430,0
|
|
20240508,145900,62100830,3430,3430,3430,3430,50
|
|
20240508,145800,61929330,3435,3435,3435,3435,0
|
|
20240508,145700,61929330,3435,3435,3435,3435,0
|
|
20240508,145600,61929330,3435,3435,3435,3435,0
|
|
20240508,145500,61929330,3435,3435,3435,3435,0
|
|
20240508,145400,61929330,3435,3435,3435,3435,200
|
|
20240508,145300,61242330,3430,3430,3430,3430,1
|
|
20240508,145200,61238900,3430,3430,3430,3430,0
|
|
20240508,145100,61238900,3430,3430,3430,3430,0
|
|
20240508,145000,61238900,3430,3430,3430,3430,87
|
|
20240508,144900,60940490,3430,3430,3430,3430,0
|
|
20240508,144800,60940490,3430,3430,3430,3430,0
|
|
20240508,144700,60940490,3430,3430,3430,3430,0
|
|
20240508,144600,60940490,3430,3430,3430,3430,0
|
|
20240508,144500,60940490,3430,3430,3430,3430,0
|
|
20240508,144400,60940490,3430,3430,3430,3430,0
|
|
20240508,144300,60940490,3430,3430,3430,3430,1
|
|
20240508,144200,60937060,3435,3435,3435,3435,0
|
|
20240508,144100,60937060,3435,3435,3435,3435,10
|
|
20240508,144000,60902710,3435,3435,3435,3435,0
|
|
20240508,143900,60902710,3435,3435,3435,3435,0
|
|
20240508,143800,60902710,3435,3435,3435,3435,0
|
|
20240508,143700,60902710,3435,3435,3435,3435,1
|
|
20240508,143600,60899275,3425,3425,3425,3425,0
|
|
20240508,143500,60899275,3425,3435,3435,3425,53
|
|
20240508,143400,60717510,3430,3430,3430,3430,186
|
|
20240508,143300,60079530,3430,3430,3430,3430,0
|
|
20240508,143200,60079530,3430,3430,3430,3430,0
|
|
20240508,143100,60079530,3430,3430,3430,3430,0
|
|
20240508,143000,60079530,3430,3430,3430,3430,0
|
|
20240508,142900,60079530,3430,3430,3430,3430,0
|
|
20240508,142800,60079530,3430,3430,3430,3430,0
|
|
20240508,142700,60079530,3430,3430,3430,3430,0
|
|
20240508,142600,60079530,3430,3430,3430,3430,0
|
|
20240508,142500,60079530,3430,3430,3430,3430,1
|
|
20240508,142400,60076100,3425,3425,3425,3425,2
|
|
20240508,142300,60069250,3425,3425,3425,3425,0
|
|
20240508,142200,60069250,3425,3425,3425,3425,20
|
|
20240508,142100,60000750,3425,3425,3425,3425,0
|
|
20240508,142000,60000750,3425,3425,3425,3425,0
|
|
20240508,141900,60000750,3425,3425,3425,3425,0
|
|
20240508,141800,60000750,3425,3425,3425,3425,0
|
|
20240508,141700,60000750,3425,3425,3425,3425,0
|
|
20240508,141600,60000750,3425,3425,3425,3425,0
|
|
20240508,141500,60000750,3425,3425,3425,3425,0
|
|
20240508,141400,60000750,3425,3425,3425,3425,0
|
|
20240508,141300,60000750,3425,3425,3425,3425,0
|
|
20240508,141200,60000750,3425,3425,3425,3425,0
|
|
20240508,141100,60000750,3425,3425,3425,3425,0
|
|
20240508,141000,60000750,3425,3425,3425,3425,0
|
|
20240508,140900,60000750,3425,3425,3425,3425,0
|
|
20240508,140800,60000750,3425,3425,3425,3425,0
|
|
20240508,140700,60000750,3425,3425,3425,3425,90
|
|
20240508,140600,59692500,3430,3430,3430,3430,0
|
|
20240508,140500,59692500,3430,3430,3430,3430,0
|
|
20240508,140400,59692500,3430,3430,3430,3430,0
|
|
20240508,140300,59692500,3430,3430,3430,3430,0
|
|
20240508,140200,59692500,3430,3430,3430,3430,0
|
|
20240508,140100,59692500,3430,3430,3430,3430,24
|
|
20240508,140000,59610180,3430,3430,3430,3430,1
|
|
20240508,135900,59606750,3425,3425,3425,3425,18
|
|
20240508,135800,59545100,3425,3425,3425,3425,0
|
|
20240508,135700,59545100,3425,3425,3425,3425,0
|
|
20240508,135600,59545100,3425,3425,3425,3425,0
|
|
20240508,135500,59545100,3425,3425,3425,3425,0
|
|
20240508,135400,59545100,3425,3425,3425,3425,0
|
|
20240508,135300,59545100,3425,3425,3425,3425,0
|
|
20240508,135200,59545100,3425,3425,3425,3425,4
|
|
20240508,135100,59531400,3425,3425,3425,3425,158
|
|
20240508,135000,58990250,3415,3415,3415,3415,40
|
|
20240508,134900,58853650,3415,3415,3415,3415,0
|
|
20240508,134800,58853650,3415,3415,3415,3415,0
|
|
20240508,134700,58853650,3415,3415,3415,3415,0
|
|
20240508,134600,58853650,3415,3415,3415,3415,0
|
|
20240508,134500,58853650,3415,3415,3415,3415,0
|
|
20240508,134400,58853650,3415,3415,3415,3415,0
|
|
20240508,134300,58853650,3415,3415,3415,3415,0
|
|
20240508,134200,58853650,3415,3415,3415,3415,0
|
|
20240508,134100,58853650,3415,3415,3415,3415,0
|
|
20240508,134000,58853650,3415,3415,3415,3415,0
|
|
20240508,133900,58853650,3415,3415,3415,3415,0
|
|
20240508,133800,58853650,3415,3415,3415,3415,0
|
|
20240508,133700,58853650,3415,3415,3415,3415,0
|
|
20240508,133600,58853650,3415,3415,3415,3415,0
|
|
20240508,133500,58853650,3415,3415,3415,3415,0
|
|
20240508,133400,58853650,3415,3415,3415,3415,0
|
|
20240508,133300,58853650,3415,3415,3415,3415,0
|
|
20240508,133200,58853650,3415,3415,3415,3415,0
|
|
20240508,133100,58853650,3415,3415,3415,3415,36
|
|
20240508,133000,58730710,3425,3425,3425,3425,0
|
|
20240508,132900,58730710,3425,3425,3425,3425,24
|
|
20240508,132800,58648510,3415,3415,3415,3415,0
|
|
20240508,132700,58648510,3415,3415,3415,3415,0
|
|
20240508,132600,58648510,3415,3420,3420,3415,31
|
|
20240508,132500,58542585,3415,3415,3415,3415,0
|
|
20240508,132400,58542585,3415,3415,3415,3415,0
|
|
20240508,132300,58542585,3415,3415,3415,3415,0
|
|
20240508,132200,58542585,3415,3415,3415,3415,0
|
|
20240508,132100,58542585,3415,3415,3415,3415,0
|
|
20240508,132000,58542585,3415,3415,3415,3415,0
|
|
20240508,131900,58542585,3415,3415,3415,3415,0
|
|
20240508,131800,58542585,3415,3415,3415,3415,0
|
|
20240508,131700,58542585,3415,3415,3415,3415,0
|
|
20240508,131600,58542585,3415,3415,3415,3415,10
|
|
20240508,131500,58508435,3420,3420,3420,3420,0
|
|
20240508,131400,58508435,3420,3420,3420,3420,30
|
|
20240508,131300,58405835,3420,3420,3420,3420,0
|
|
20240508,131200,58405835,3420,3420,3420,3420,50
|
|
20240508,131100,58234835,3420,3420,3420,3420,88
|
|
20240508,131000,57933875,3425,3425,3425,3425,0
|
|
20240508,130900,57933875,3425,3425,3425,3425,28
|
|
20240508,130800,57837975,3415,3415,3415,3415,0
|
|
20240508,130700,57837975,3415,3415,3415,3415,0
|
|
20240508,130600,57837975,3415,3415,3415,3415,30
|
|
20240508,130500,57735525,3420,3420,3420,3420,0
|
|
20240508,130400,57735525,3420,3420,3420,3420,0
|
|
20240508,130300,57735525,3420,3420,3420,3420,0
|
|
20240508,130200,57735525,3420,3415,3420,3415,789
|
|
20240508,130100,55041040,3420,3420,3420,3420,0
|
|
20240508,130000,55041040,3420,3420,3420,3420,262
|
|
20240508,125900,54145000,3420,3420,3420,3420,0
|
|
20240508,125800,54145000,3420,3420,3420,3420,0
|
|
20240508,125700,54145000,3420,3420,3420,3420,0
|
|
20240508,125600,54145000,3420,3420,3420,3420,0
|
|
20240508,125500,54145000,3420,3420,3420,3420,0
|
|
20240508,125400,54145000,3420,3420,3420,3420,1
|
|
20240508,125300,54141580,3415,3415,3415,3415,0
|
|
20240508,125200,54141580,3415,3415,3415,3415,0
|
|
20240508,125100,54141580,3415,3415,3415,3415,0
|
|
20240508,125000,54141580,3415,3415,3415,3415,0
|
|
20240508,124900,54141580,3415,3415,3415,3415,0
|
|
20240508,124800,54141580,3415,3415,3415,3415,0
|
|
20240508,124700,54141580,3415,3415,3415,3415,0
|
|
20240508,124600,54141580,3415,3415,3415,3415,0
|
|
20240508,124500,54141580,3415,3415,3415,3415,0
|
|
20240508,124400,54141580,3415,3415,3415,3415,0
|
|
20240508,124300,54141580,3415,3415,3415,3415,0
|
|
20240508,124200,54141580,3415,3415,3415,3415,0
|
|
20240508,124100,54141580,3415,3415,3415,3415,0
|
|
20240508,124000,54141580,3415,3415,3415,3415,0
|
|
20240508,123900,54141580,3415,3415,3415,3415,0
|
|
20240508,123800,54141580,3415,3415,3415,3415,0
|
|
20240508,123700,54141580,3415,3415,3415,3415,0
|
|
20240508,123600,54141580,3415,3415,3415,3415,0
|
|
20240508,123500,54141580,3415,3425,3425,3415,70
|
|
20240508,123400,53902005,3420,3420,3420,3420,0
|
|
20240508,123300,53902005,3420,3420,3420,3420,440
|
|
20240508,123200,52397205,3420,3420,3420,3420,0
|
|
20240508,123100,52397205,3420,3420,3420,3420,0
|
|
20240508,123000,52397205,3420,3420,3420,3420,0
|
|
20240508,122900,52397205,3420,3420,3420,3420,0
|
|
20240508,122800,52397205,3420,3420,3420,3420,0
|
|
20240508,122700,52397205,3420,3420,3420,3420,0
|
|
20240508,122600,52397205,3420,3420,3420,3420,0
|
|
20240508,122500,52397205,3420,3420,3420,3420,0
|
|
20240508,122400,52397205,3420,3420,3420,3420,0
|
|
20240508,122300,52397205,3420,3420,3420,3420,0
|
|
20240508,122200,52397205,3420,3420,3420,3420,0
|
|
20240508,122100,52397205,3420,3420,3420,3420,0
|
|
20240508,122000,52397205,3420,3420,3420,3420,0
|
|
20240508,121900,52397205,3420,3420,3420,3420,0
|
|
20240508,121800,52397205,3420,3420,3420,3420,0
|
|
20240508,121700,52397205,3420,3420,3420,3420,0
|
|
20240508,121600,52397205,3420,3420,3420,3420,0
|
|
20240508,121500,52397205,3420,3420,3420,3420,0
|
|
20240508,121400,52397205,3420,3420,3420,3420,0
|
|
20240508,121300,52397205,3420,3420,3420,3420,0
|
|
20240508,121200,52397205,3420,3420,3420,3420,0
|
|
20240508,121100,52397205,3420,3420,3420,3420,50
|
|
20240508,121000,52226205,3420,3420,3420,3420,0
|
|
20240508,120900,52226205,3420,3420,3420,3420,0
|
|
20240508,120800,52226205,3420,3420,3420,3420,0
|
|
20240508,120700,52226205,3420,3420,3420,3420,0
|
|
20240508,120600,52226205,3420,3420,3420,3420,0
|
|
20240508,120500,52226205,3420,3420,3420,3420,0
|
|
20240508,120400,52226205,3420,3420,3420,3420,0
|
|
20240508,120300,52226205,3420,3420,3420,3420,0
|
|
20240508,120200,52226205,3420,3420,3420,3420,0
|
|
20240508,120100,52226205,3420,3420,3420,3420,0
|
|
20240508,120000,52226205,3420,3420,3420,3420,0
|
|
20240508,115900,52226205,3420,3420,3420,3420,0
|
|
20240508,115800,52226205,3420,3420,3420,3420,0
|
|
20240508,115700,52226205,3420,3420,3420,3420,0
|
|
20240508,115600,52226205,3420,3420,3420,3420,165
|
|
20240508,115500,51661905,3420,3420,3420,3420,0
|
|
20240508,115400,51661905,3420,3420,3420,3420,0
|
|
20240508,115300,51661905,3420,3420,3420,3420,0
|
|
20240508,115200,51661905,3420,3420,3420,3420,0
|
|
20240508,115100,51661905,3420,3420,3420,3420,0
|
|
20240508,115000,51661905,3420,3420,3420,3420,0
|
|
20240508,114900,51661905,3420,3420,3420,3420,0
|
|
20240508,114800,51661905,3420,3420,3420,3420,0
|
|
20240508,114700,51661905,3420,3420,3420,3420,0
|
|
20240508,114600,51661905,3420,3420,3420,3420,0
|
|
20240508,114500,51661905,3420,3420,3420,3420,0
|
|
20240508,114400,51661905,3420,3420,3420,3420,0
|
|
20240508,114300,51661905,3420,3420,3420,3420,0
|
|
20240508,114200,51661905,3420,3420,3420,3420,0
|
|
20240508,114100,51661905,3420,3420,3420,3420,0
|
|
20240508,114000,51661905,3420,3420,3420,3420,29
|
|
20240508,113900,51562725,3420,3420,3420,3420,0
|
|
20240508,113800,51562725,3420,3420,3420,3420,0
|
|
20240508,113700,51562725,3420,3420,3420,3420,0
|
|
20240508,113600,51562725,3420,3420,3420,3420,100
|
|
20240508,113500,51220725,3420,3420,3420,3420,0
|
|
20240508,113400,51220725,3420,3420,3420,3420,0
|
|
20240508,113300,51220725,3420,3420,3420,3420,0
|
|
20240508,113200,51220725,3420,3420,3420,3420,0
|
|
20240508,113100,51220725,3420,3420,3420,3420,0
|
|
20240508,113000,51220725,3420,3420,3420,3420,0
|
|
20240508,112900,51220725,3420,3420,3420,3420,0
|
|
20240508,112800,51220725,3420,3420,3420,3420,0
|
|
20240508,112700,51220725,3420,3420,3420,3420,100
|
|
20240508,112600,50878725,3420,3420,3420,3420,25
|
|
20240508,112500,50793225,3420,3420,3420,3420,0
|
|
20240508,112400,50793225,3420,3420,3420,3420,0
|
|
20240508,112300,50793225,3420,3420,3420,3420,0
|
|
20240508,112200,50793225,3420,3420,3420,3420,43
|
|
20240508,112100,50646165,3425,3425,3425,3425,53
|
|
20240508,112000,50464640,3420,3420,3420,3420,1
|
|
20240508,111900,50461220,3425,3425,3425,3425,100
|
|
20240508,111800,50118720,3420,3420,3420,3420,0
|
|
20240508,111700,50118720,3420,3420,3420,3420,0
|
|
20240508,111600,50118720,3420,3420,3420,3420,0
|
|
20240508,111500,50118720,3420,3420,3420,3420,0
|
|
20240508,111400,50118720,3420,3420,3420,3420,0
|
|
20240508,111300,50118720,3420,3420,3420,3420,0
|
|
20240508,111200,50118720,3420,3420,3420,3420,0
|
|
20240508,111100,50118720,3420,3420,3420,3420,0
|
|
20240508,111000,50118720,3420,3420,3420,3420,0
|
|
20240508,110900,50118720,3420,3420,3420,3420,0
|
|
20240508,110800,50118720,3420,3425,3430,3420,5
|
|
20240508,110700,50101590,3420,3420,3420,3420,0
|
|
20240508,110600,50101590,3420,3420,3420,3420,0
|
|
20240508,110500,50101590,3420,3420,3420,3420,0
|
|
20240508,110400,50101590,3420,3420,3420,3420,0
|
|
20240508,110300,50101590,3420,3420,3420,3420,236
|
|
20240508,110200,49294470,3420,3420,3420,3420,100
|
|
20240508,110100,48952470,3415,3415,3415,3415,0
|
|
20240508,110000,48952470,3415,3415,3415,3415,0
|
|
20240508,105900,48952470,3415,3415,3415,3415,0
|
|
20240508,105800,48952470,3415,3415,3415,3415,0
|
|
20240508,105700,48952470,3415,3415,3415,3415,0
|
|
20240508,105600,48952470,3415,3415,3415,3415,0
|
|
20240508,105500,48952470,3415,3415,3415,3415,0
|
|
20240508,105400,48952470,3415,3415,3415,3415,0
|
|
20240508,105300,48952470,3415,3415,3415,3415,0
|
|
20240508,105200,48952470,3415,3415,3415,3415,0
|
|
20240508,105100,48952470,3415,3415,3415,3415,0
|
|
20240508,105000,48952470,3415,3415,3415,3415,0
|
|
20240508,104900,48952470,3415,3415,3415,3415,0
|
|
20240508,104800,48952470,3415,3415,3415,3415,674
|
|
20240508,104700,46650760,3415,3415,3415,3415,0
|
|
20240508,104600,46650760,3415,3415,3415,3415,0
|
|
20240508,104500,46650760,3415,3415,3415,3415,0
|
|
20240508,104400,46650760,3415,3415,3415,3415,100
|
|
20240508,104300,46309260,3415,3415,3415,3415,0
|
|
20240508,104200,46309260,3415,3415,3415,3415,0
|
|
20240508,104100,46309260,3415,3415,3415,3415,0
|
|
20240508,104000,46309260,3415,3415,3415,3415,512
|
|
20240508,103900,44560780,3415,3415,3415,3415,0
|
|
20240508,103800,44560780,3415,3415,3415,3415,30
|
|
20240508,103700,44458330,3415,3415,3415,3415,151
|
|
20240508,103600,43942665,3415,3415,3415,3415,0
|
|
20240508,103500,43942665,3415,3415,3415,3415,0
|
|
20240508,103400,43942665,3415,3415,3415,3415,0
|
|
20240508,103300,43942665,3415,3415,3415,3415,0
|
|
20240508,103200,43942665,3415,3415,3415,3415,1
|
|
20240508,103100,43939250,3420,3420,3420,3420,15
|
|
20240508,103000,43887950,3415,3415,3415,3415,0
|
|
20240508,102900,43887950,3415,3415,3415,3415,0
|
|
20240508,102800,43887950,3415,3415,3415,3415,0
|
|
20240508,102700,43887950,3415,3415,3415,3415,0
|
|
20240508,102600,43887950,3415,3415,3415,3415,1
|
|
20240508,102500,43884535,3420,3420,3420,3420,5
|
|
20240508,102400,43867435,3420,3420,3420,3420,0
|
|
20240508,102300,43867435,3420,3420,3420,3420,0
|
|
20240508,102200,43867435,3420,3420,3420,3420,250
|
|
20240508,102100,43012435,3420,3420,3420,3420,1
|
|
20240508,102000,43009015,3425,3425,3425,3425,1
|
|
20240508,101900,43005590,3420,3420,3420,3420,1000
|
|
20240508,101800,39585590,3425,3425,3425,3425,0
|
|
20240508,101700,39585590,3425,3425,3425,3425,0
|
|
20240508,101600,39585590,3425,3425,3425,3425,0
|
|
20240508,101500,39585590,3425,3425,3425,3425,0
|
|
20240508,101400,39585590,3425,3425,3425,3425,0
|
|
20240508,101300,39585590,3425,3425,3425,3425,0
|
|
20240508,101200,39585590,3425,3425,3425,3425,4
|
|
20240508,101100,39571890,3425,3425,3425,3425,33
|
|
20240508,101000,39458865,3420,3420,3420,3420,0
|
|
20240508,100900,39458865,3420,3420,3420,3420,0
|
|
20240508,100800,39458865,3420,3420,3420,3420,1
|
|
20240508,100700,39455445,3420,3420,3420,3420,0
|
|
20240508,100600,39455445,3420,3420,3420,3420,0
|
|
20240508,100500,39455445,3420,3420,3420,3420,0
|
|
20240508,100400,39455445,3420,3420,3420,3420,3
|
|
20240508,100300,39445185,3420,3420,3420,3420,0
|
|
20240508,100200,39445185,3420,3420,3420,3420,9
|
|
20240508,100100,39414405,3425,3425,3425,3425,1
|
|
20240508,100000,39410980,3425,3425,3425,3425,0
|
|
20240508,095900,39410980,3425,3425,3425,3425,0
|
|
20240508,095800,39410980,3425,3425,3425,3425,100
|
|
20240508,095700,39068480,3425,3425,3425,3425,0
|
|
20240508,095600,39068480,3425,3425,3425,3425,0
|
|
20240508,095500,39068480,3425,3425,3425,3425,0
|
|
20240508,095400,39068480,3425,3425,3425,3425,0
|
|
20240508,095300,39068480,3425,3425,3425,3425,0
|
|
20240508,095200,39068480,3425,3425,3425,3425,0
|
|
20240508,095100,39068480,3425,3425,3425,3425,29
|
|
20240508,095000,38969155,3420,3420,3420,3415,401
|
|
20240508,094900,37598735,3415,3415,3415,3415,100
|
|
20240508,094800,37257235,3415,3415,3415,3415,0
|
|
20240508,094700,37257235,3415,3415,3415,3415,0
|
|
20240508,094600,37257235,3415,3415,3415,3415,100
|
|
20240508,094500,36915735,3420,3420,3420,3420,69
|
|
20240508,094400,36679755,3420,3425,3425,3420,675
|
|
20240508,094300,34371245,3425,3425,3425,3425,0
|
|
20240508,094200,34371245,3425,3425,3425,3425,0
|
|
20240508,094100,34371245,3425,3425,3425,3425,0
|
|
20240508,094000,34371245,3425,3425,3425,3425,0
|
|
20240508,093900,34371245,3425,3425,3425,3425,0
|
|
20240508,093800,34371245,3425,3425,3425,3425,0
|
|
20240508,093700,34371245,3425,3425,3425,3425,0
|
|
20240508,093600,34371245,3425,3425,3425,3425,9
|
|
20240508,093500,34340420,3425,3425,3425,3425,1
|
|
20240508,093400,34336995,3430,3430,3430,3430,151
|
|
20240508,093300,33819065,3420,3420,3420,3420,0
|
|
20240508,093200,33819065,3420,3420,3420,3420,1
|
|
20240508,093100,33815645,3430,3430,3430,3430,300
|
|
20240508,093000,32786645,3410,3410,3410,3410,0
|
|
20240508,092900,32786645,3410,3410,3410,3410,0
|
|
20240508,092800,32786645,3410,3410,3410,3410,0
|
|
20240508,092700,32786645,3410,3410,3410,3410,0
|
|
20240508,092600,32786645,3410,3420,3420,3410,100
|
|
20240508,092500,32445185,3410,3410,3410,3410,0
|
|
20240508,092400,32445185,3410,3410,3410,3410,0
|
|
20240508,092300,32445185,3410,3410,3410,3410,1685
|
|
20240508,092200,26699335,3405,3405,3405,3405,0
|
|
20240508,092100,26699335,3405,3405,3405,3405,0
|
|
20240508,092000,26699335,3405,3405,3405,3405,0
|
|
20240508,091900,26699335,3405,3405,3405,3405,0
|
|
20240508,091800,26699335,3405,3425,3425,3405,2
|
|
20240508,091700,26692505,3410,3415,3415,3410,3409
|
|
20240508,091600,15059415,3410,3415,3415,3410,913
|
|
20240508,091500,11941525,3405,3405,3405,3405,0
|
|
20240508,091400,11941525,3405,3405,3405,3405,0
|
|
20240508,091300,11941525,3405,3405,3405,3405,0
|
|
20240508,091200,11941525,3405,3405,3405,3405,0
|
|
20240508,091100,11941525,3405,3405,3405,3405,200
|
|
20240508,091000,11260525,3400,3400,3400,3400,0
|
|
20240508,090900,11260525,3400,3400,3400,3400,0
|
|
20240508,090800,11260525,3400,3400,3400,3400,0
|
|
20240508,090700,11260525,3400,3400,3400,3400,130
|
|
20240508,090600,10818525,3400,3400,3400,3400,0
|
|
20240508,090500,10818525,3400,3400,3400,3400,0
|
|
20240508,090400,10818525,3400,3400,3400,3400,0
|
|
20240508,090300,10818525,3400,3400,3400,3400,0
|
|
20240508,090200,10818525,3400,3400,3400,3400,50
|
|
20240508,090100,10648525,3400,3400,3400,3400,100
|
|
20240508,090000,10308525,3400,3410,3410,3400,3030
|