645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,194200,150861905,3430,3430,3430,3430,1364
|
|
20240509,194100,150861905,3430,3430,3430,3430,0
|
|
20240509,194000,150861905,3430,3430,3430,3430,0
|
|
20240509,193900,150861905,3430,3430,3430,3430,0
|
|
20240509,193800,150861905,3430,3430,3430,3430,0
|
|
20240509,193700,150861905,3430,3430,3430,3430,0
|
|
20240509,193600,150861905,3430,3430,3430,3430,0
|
|
20240509,193500,150861905,3430,3430,3430,3430,0
|
|
20240509,193400,150861905,3430,3430,3430,3430,0
|
|
20240509,193300,150861905,3430,3430,3430,3430,0
|
|
20240509,193200,150861905,3430,3430,3430,3430,0
|
|
20240509,193100,150861905,3430,3430,3430,3430,0
|
|
20240509,193000,150861905,3430,3430,3430,3430,0
|
|
20240509,192900,150861905,3430,3430,3430,3430,0
|
|
20240509,192800,150861905,3430,3430,3430,3430,0
|
|
20240509,192700,150861905,3430,3430,3430,3430,0
|
|
20240509,192600,150861905,3430,3430,3430,3430,0
|
|
20240509,192500,150861905,3430,3430,3430,3430,0
|
|
20240509,192400,150861905,3430,3430,3430,3430,0
|
|
20240509,192300,150861905,3430,3430,3430,3430,0
|
|
20240509,192200,150861905,3430,3430,3430,3430,0
|
|
20240509,192100,150861905,3430,3430,3430,3430,0
|
|
20240509,192000,150861905,3430,3430,3430,3430,0
|
|
20240509,191900,150861905,3430,3430,3430,3430,0
|
|
20240509,191800,150861905,3430,3430,3430,3430,0
|
|
20240509,191700,150861905,3430,3430,3430,3430,0
|
|
20240509,191600,150861905,3430,3430,3430,3430,0
|
|
20240509,191500,150861905,3430,3430,3430,3430,0
|
|
20240509,191400,150861905,3430,3430,3430,3430,0
|
|
20240509,191300,150861905,3430,3430,3430,3430,0
|
|
20240509,191200,150861905,3430,3430,3430,3430,1364
|
|
20240509,191100,150861905,3430,3430,3430,3430,0
|
|
20240509,191000,150861905,3430,3430,3430,3430,0
|
|
20240509,190900,150861905,3430,3430,3430,3430,0
|
|
20240509,190800,150861905,3430,3430,3430,3430,0
|
|
20240509,190700,150861905,3430,3430,3430,3430,0
|
|
20240509,190600,150861905,3430,3430,3430,3430,0
|
|
20240509,190500,150861905,3430,3430,3430,3430,0
|
|
20240509,190400,150861905,3430,3430,3430,3430,0
|
|
20240509,190300,150861905,3430,3430,3430,3430,0
|
|
20240509,190200,150861905,3430,3430,3430,3430,0
|
|
20240509,190100,150861905,3430,3430,3430,3430,0
|
|
20240509,190000,150861905,3430,3430,3430,3430,0
|
|
20240509,185900,150861905,3430,3430,3430,3430,0
|
|
20240509,185800,150861905,3430,3430,3430,3430,0
|
|
20240509,185700,150861905,3430,3430,3430,3430,0
|
|
20240509,185600,150861905,3430,3430,3430,3430,0
|
|
20240509,185500,150861905,3430,3430,3430,3430,0
|
|
20240509,185400,150861905,3430,3430,3430,3430,0
|
|
20240509,185300,150861905,3430,3430,3430,3430,0
|
|
20240509,185200,150861905,3430,3430,3430,3430,0
|
|
20240509,185100,150861905,3430,3430,3430,3430,0
|
|
20240509,185000,150861905,3430,3430,3430,3430,0
|
|
20240509,184900,150861905,3430,3430,3430,3430,0
|
|
20240509,184800,150861905,3430,3430,3430,3430,0
|
|
20240509,184700,150861905,3430,3430,3430,3430,0
|
|
20240509,184600,150861905,3430,3430,3430,3430,0
|
|
20240509,184500,150861905,3430,3430,3430,3430,0
|
|
20240509,184400,150861905,3430,3430,3430,3430,0
|
|
20240509,184300,150861905,3430,3430,3430,3430,0
|
|
20240509,184200,150861905,3430,3430,3430,3430,1364
|
|
20240509,184100,150861905,3430,3430,3430,3430,0
|
|
20240509,184000,150861905,3430,3430,3430,3430,0
|
|
20240509,183900,150861905,3430,3430,3430,3430,0
|
|
20240509,183800,150861905,3430,3430,3430,3430,0
|
|
20240509,183700,150861905,3430,3430,3430,3430,0
|
|
20240509,183600,150861905,3430,3430,3430,3430,0
|
|
20240509,183500,150861905,3430,3430,3430,3430,0
|
|
20240509,183400,150861905,3430,3430,3430,3430,0
|
|
20240509,183300,150861905,3430,3430,3430,3430,0
|
|
20240509,183200,150861905,3430,3430,3430,3430,0
|
|
20240509,183100,150861905,3430,3430,3430,3430,0
|
|
20240509,183000,150861905,3430,3430,3430,3430,0
|
|
20240509,182900,150861905,3430,3430,3430,3430,0
|
|
20240509,182800,150861905,3430,3430,3430,3430,0
|
|
20240509,182700,150861905,3430,3430,3430,3430,0
|
|
20240509,182600,150861905,3430,3430,3430,3430,0
|
|
20240509,182500,150861905,3430,3430,3430,3430,0
|
|
20240509,182400,150861905,3430,3430,3430,3430,0
|
|
20240509,182300,150861905,3430,3430,3430,3430,0
|
|
20240509,182200,150861905,3430,3430,3430,3430,0
|
|
20240509,182100,150861905,3430,3430,3430,3430,0
|
|
20240509,182000,150861905,3430,3430,3430,3430,0
|
|
20240509,181900,150861905,3430,3430,3430,3430,0
|
|
20240509,181800,150861905,3430,3430,3430,3430,0
|
|
20240509,181700,150861905,3430,3430,3430,3430,0
|
|
20240509,181600,150861905,3430,3430,3430,3430,0
|
|
20240509,181500,150861905,3430,3430,3430,3430,0
|
|
20240509,181400,150861905,3430,3430,3430,3430,0
|
|
20240509,181300,150861905,3430,3430,3430,3430,0
|
|
20240509,181200,150861905,3430,3430,3430,3430,1364
|
|
20240509,181100,150861905,3430,3430,3430,3430,0
|
|
20240509,181000,150861905,3430,3430,3430,3430,0
|
|
20240509,180900,150861905,3430,3430,3430,3430,0
|
|
20240509,180800,150861905,3430,3430,3430,3430,0
|
|
20240509,180700,150861905,3430,3430,3430,3430,0
|
|
20240509,180600,150861905,3430,3430,3430,3430,0
|
|
20240509,180500,150861905,3430,3430,3430,3430,0
|
|
20240509,180400,150861905,3430,3430,3430,3430,0
|
|
20240509,180300,150861905,3430,3430,3430,3430,0
|
|
20240509,180200,150861905,3430,3430,3430,3430,0
|
|
20240509,180100,150861905,3430,3430,3430,3430,0
|
|
20240509,180000,150861905,3430,3430,3430,3430,0
|
|
20240509,175900,150861905,3430,3430,3430,3430,0
|
|
20240509,175800,150861905,3430,3430,3430,3430,0
|
|
20240509,175700,150861905,3430,3430,3430,3430,0
|
|
20240509,175600,150861905,3430,3430,3430,3430,0
|
|
20240509,175500,150861905,3430,3430,3430,3430,0
|
|
20240509,175400,150861905,3430,3430,3430,3430,0
|
|
20240509,175300,150861905,3430,3430,3430,3430,0
|
|
20240509,175200,150861905,3430,3430,3430,3430,0
|
|
20240509,175100,150861905,3430,3430,3430,3430,0
|
|
20240509,175000,150861905,3430,3430,3430,3430,0
|
|
20240509,174900,150861905,3430,3430,3430,3430,0
|
|
20240509,174800,150861905,3430,3430,3430,3430,0
|
|
20240509,174700,150861905,3430,3430,3430,3430,0
|
|
20240509,174600,150861905,3430,3430,3430,3430,0
|
|
20240509,174500,150861905,3430,3430,3430,3430,0
|
|
20240509,174400,150861905,3430,3430,3430,3430,0
|
|
20240509,174300,150861905,3430,3430,3430,3430,0
|
|
20240509,174200,150861905,3430,3430,3430,3430,1364
|
|
20240509,174100,150861905,3430,3430,3430,3430,0
|
|
20240509,174000,150861905,3430,3430,3430,3430,0
|
|
20240509,173900,150861905,3430,3430,3430,3430,0
|
|
20240509,173800,150861905,3430,3430,3430,3430,0
|
|
20240509,173700,150861905,3430,3430,3430,3430,0
|
|
20240509,173600,150861905,3430,3430,3430,3430,0
|
|
20240509,173500,150861905,3430,3430,3430,3430,0
|
|
20240509,173400,150861905,3430,3430,3430,3430,0
|
|
20240509,173300,150861905,3430,3430,3430,3430,0
|
|
20240509,173200,150861905,3430,3430,3430,3430,0
|
|
20240509,173100,150861905,3430,3430,3430,3430,0
|
|
20240509,173000,150861905,3430,3430,3430,3430,0
|
|
20240509,172900,150861905,3430,3430,3430,3430,0
|
|
20240509,172800,150861905,3430,3430,3430,3430,0
|
|
20240509,172700,150861905,3430,3430,3430,3430,0
|
|
20240509,172600,150861905,3430,3430,3430,3430,0
|
|
20240509,172500,150861905,3430,3430,3430,3430,0
|
|
20240509,172400,150861905,3430,3430,3430,3430,0
|
|
20240509,172300,150861905,3430,3430,3430,3430,0
|
|
20240509,172200,150861905,3430,3430,3430,3430,0
|
|
20240509,172100,150861905,3430,3430,3430,3430,0
|
|
20240509,172000,150861905,3430,3430,3430,3430,0
|
|
20240509,171900,150861905,3430,3430,3430,3430,0
|
|
20240509,171800,150861905,3430,3430,3430,3430,0
|
|
20240509,171700,150861905,3430,3430,3430,3430,0
|
|
20240509,171600,150861905,3430,3430,3430,3430,0
|
|
20240509,171500,150861905,3430,3430,3430,3430,0
|
|
20240509,171400,150861905,3430,3430,3430,3430,0
|
|
20240509,171300,150861905,3430,3430,3430,3430,0
|
|
20240509,171200,150861905,3430,3430,3430,3430,1364
|
|
20240509,171100,150861905,3430,3430,3430,3430,0
|
|
20240509,171000,150861905,3430,3430,3430,3430,0
|
|
20240509,170900,150861905,3430,3430,3430,3430,0
|
|
20240509,170800,150861905,3430,3430,3430,3430,0
|
|
20240509,170700,150861905,3430,3430,3430,3430,0
|
|
20240509,170600,150861905,3430,3430,3430,3430,0
|
|
20240509,170500,150861905,3430,3430,3430,3430,0
|
|
20240509,170400,150861905,3430,3430,3430,3430,0
|
|
20240509,170300,150861905,3430,3430,3430,3430,0
|
|
20240509,170200,150861905,3430,3430,3430,3430,0
|
|
20240509,170100,150861905,3430,3430,3430,3430,0
|
|
20240509,170000,150861905,3430,3430,3430,3430,0
|
|
20240509,165900,150861905,3430,3430,3430,3430,0
|
|
20240509,165800,150861905,3430,3430,3430,3430,0
|
|
20240509,165700,150861905,3430,3430,3430,3430,0
|
|
20240509,165600,150861905,3430,3430,3430,3430,0
|
|
20240509,165500,150861905,3430,3430,3430,3430,0
|
|
20240509,165400,150861905,3430,3430,3430,3430,0
|
|
20240509,165300,150861905,3430,3430,3430,3430,0
|
|
20240509,165200,150861905,3430,3430,3430,3430,0
|
|
20240509,165100,150861905,3430,3430,3430,3430,0
|
|
20240509,165000,150861905,3430,3430,3430,3430,0
|
|
20240509,164900,150861905,3430,3430,3430,3430,0
|
|
20240509,164800,150861905,3430,3430,3430,3430,0
|
|
20240509,164700,150861905,3430,3430,3430,3430,0
|
|
20240509,164600,150861905,3430,3430,3430,3430,0
|
|
20240509,164500,150861905,3430,3430,3430,3430,0
|
|
20240509,164400,150861905,3430,3430,3430,3430,0
|
|
20240509,164300,150861905,3430,3430,3430,3430,0
|
|
20240509,164200,150861905,3430,3430,3430,3430,1364
|
|
20240509,164100,150861905,3430,3430,3430,3430,0
|
|
20240509,164000,150861905,3430,3430,3430,3430,0
|
|
20240509,163900,150861905,3430,3430,3430,3430,0
|
|
20240509,163800,150861905,3430,3430,3430,3430,0
|
|
20240509,163700,150861905,3430,3430,3430,3430,0
|
|
20240509,163600,150861905,3430,3430,3430,3430,0
|
|
20240509,163500,150861905,3430,3430,3430,3430,0
|
|
20240509,163400,150861905,3430,3430,3430,3430,0
|
|
20240509,163300,150861905,3430,3430,3430,3430,0
|
|
20240509,163200,150861905,3430,3430,3430,3430,0
|
|
20240509,163100,150861905,3430,3430,3430,3430,0
|
|
20240509,163000,150861905,3430,3430,3430,3430,0
|
|
20240509,162900,150861905,3430,3430,3430,3430,0
|
|
20240509,162800,150861905,3430,3430,3430,3430,0
|
|
20240509,162700,150861905,3430,3430,3430,3430,0
|
|
20240509,162600,150861905,3430,3430,3430,3430,0
|
|
20240509,162500,150861905,3430,3430,3430,3430,0
|
|
20240509,162400,150861905,3430,3430,3430,3430,0
|
|
20240509,162300,150861905,3430,3430,3430,3430,0
|
|
20240509,162200,150861905,3430,3430,3430,3430,0
|
|
20240509,162100,150861905,3430,3430,3430,3430,0
|
|
20240509,162000,150861905,3430,3430,3430,3430,0
|
|
20240509,161900,150861905,3430,3430,3430,3430,0
|
|
20240509,161800,150861905,3430,3430,3430,3430,0
|
|
20240509,161700,150861905,3430,3430,3430,3430,0
|
|
20240509,161600,150861905,3430,3430,3430,3430,0
|
|
20240509,161500,150861905,3430,3430,3430,3430,0
|
|
20240509,161400,150861905,3430,3430,3430,3430,0
|
|
20240509,161300,150861905,3430,3430,3430,3430,0
|
|
20240509,161200,150861905,3430,3430,3430,3430,1364
|
|
20240509,161100,150861905,3430,3430,3430,3430,0
|
|
20240509,161000,150861905,3430,3430,3430,3430,0
|
|
20240509,160900,150861905,3430,3430,3430,3430,0
|
|
20240509,160800,150861905,3430,3430,3430,3430,0
|
|
20240509,160700,150861905,3430,3430,3430,3430,0
|
|
20240509,160600,150861905,3430,3430,3430,3430,0
|
|
20240509,160500,150861905,3430,3430,3430,3430,0
|
|
20240509,160400,150861905,3430,3430,3430,3430,0
|
|
20240509,160300,150861905,3430,3430,3430,3430,0
|
|
20240509,160200,150861905,3430,3430,3430,3430,0
|
|
20240509,160100,150861905,3430,3430,3430,3430,0
|
|
20240509,160000,150861905,3430,3430,3430,3430,0
|
|
20240509,155900,150861905,3430,3430,3430,3430,0
|
|
20240509,155800,150861905,3430,3430,3430,3430,0
|
|
20240509,155700,150861905,3430,3430,3430,3430,0
|
|
20240509,155600,150861905,3430,3430,3430,3430,0
|
|
20240509,155500,150861905,3430,3430,3430,3430,0
|
|
20240509,155400,150861905,3430,3430,3430,3430,0
|
|
20240509,155300,150861905,3430,3430,3430,3430,0
|
|
20240509,155200,150861905,3430,3430,3430,3430,0
|
|
20240509,155100,150861905,3430,3430,3430,3430,0
|
|
20240509,155000,150861905,3430,3430,3430,3430,0
|
|
20240509,154900,150861905,3430,3430,3430,3430,0
|
|
20240509,154800,150861905,3430,3430,3430,3430,0
|
|
20240509,154700,150861905,3430,3430,3430,3430,0
|
|
20240509,154600,150861905,3430,3430,3430,3430,0
|
|
20240509,154500,150861905,3430,3430,3430,3430,0
|
|
20240509,154400,150861905,3430,3430,3430,3430,0
|
|
20240509,154300,150861905,3430,3430,3430,3430,0
|
|
20240509,154200,150861905,3430,3430,3430,3430,1364
|
|
20240509,154100,150861905,3430,3430,3430,3430,0
|
|
20240509,154000,150861905,3430,3430,3430,3430,0
|
|
20240509,153900,150861905,3430,3430,3430,3430,0
|
|
20240509,153800,150861905,3430,3430,3430,3430,0
|
|
20240509,153700,150861905,3430,3430,3430,3430,0
|
|
20240509,153600,150861905,3430,3430,3430,3430,0
|
|
20240509,153500,150861905,3430,3430,3430,3430,0
|
|
20240509,153400,150861905,3430,3430,3430,3430,0
|
|
20240509,153300,150861905,3430,3430,3430,3430,0
|
|
20240509,153200,150861905,3430,3430,3430,3430,0
|
|
20240509,153100,150861905,3430,3430,3430,3430,0
|
|
20240509,153000,150861905,3430,3430,3430,3430,1364
|
|
20240509,152900,146183385,3410,3410,3410,3410,0
|
|
20240509,152800,146183385,3410,3410,3410,3410,0
|
|
20240509,152700,146183385,3410,3410,3410,3410,0
|
|
20240509,152600,146183385,3410,3410,3410,3410,0
|
|
20240509,152500,146183385,3410,3410,3410,3410,0
|
|
20240509,152400,146183385,3410,3410,3410,3410,0
|
|
20240509,152300,146183385,3410,3410,3410,3410,0
|
|
20240509,152200,146183385,3410,3410,3410,3410,0
|
|
20240509,152100,146183385,3410,3410,3410,3410,0
|
|
20240509,152000,146183385,3410,3410,3410,3410,0
|
|
20240509,151900,146183385,3410,3400,3410,3400,2
|
|
20240509,151800,146176575,3410,3410,3410,3400,37
|
|
20240509,151700,146050425,3410,3415,3415,3410,60
|
|
20240509,151600,145845535,3420,3425,3425,3420,5
|
|
20240509,151500,145828420,3400,3400,3400,3400,1
|
|
20240509,151400,145825020,3425,3400,3425,3400,4
|
|
20240509,151300,145811370,3425,3425,3425,3400,31
|
|
20240509,151200,145705220,3400,3400,3400,3400,74
|
|
20240509,151100,145453620,3430,3420,3430,3420,2
|
|
20240509,151000,145446770,3395,3400,3400,3395,164
|
|
20240509,150900,144889290,3395,3395,3395,3395,0
|
|
20240509,150800,144889290,3395,3395,3395,3395,0
|
|
20240509,150700,144889290,3395,3395,3395,3395,0
|
|
20240509,150600,144889290,3395,3395,3395,3395,0
|
|
20240509,150500,144889290,3395,3395,3395,3395,0
|
|
20240509,150400,144889290,3395,3395,3395,3395,0
|
|
20240509,150300,144889290,3395,3395,3395,3395,0
|
|
20240509,150200,144889290,3395,3395,3395,3395,0
|
|
20240509,150100,144889290,3395,3395,3395,3395,0
|
|
20240509,150000,144889290,3395,3395,3395,3395,1
|
|
20240509,145900,144885895,3400,3400,3400,3400,173
|
|
20240509,145800,144297695,3400,3420,3420,3400,25
|
|
20240509,145700,144212215,3395,3395,3395,3395,0
|
|
20240509,145600,144212215,3395,3395,3395,3395,0
|
|
20240509,145500,144212215,3395,3395,3395,3395,0
|
|
20240509,145400,144212215,3395,3395,3395,3395,0
|
|
20240509,145300,144212215,3395,3395,3395,3395,0
|
|
20240509,145200,144212215,3395,3395,3395,3395,0
|
|
20240509,145100,144212215,3395,3400,3400,3395,591
|
|
20240509,145000,142202820,3400,3405,3405,3400,10117
|
|
20240509,144900,107754440,3405,3400,3405,3400,49
|
|
20240509,144800,107587695,3400,3400,3400,3400,1
|
|
20240509,144700,107584295,3400,3400,3400,3400,319
|
|
20240509,144600,106499695,3400,3400,3400,3400,0
|
|
20240509,144500,106499695,3400,3400,3400,3400,0
|
|
20240509,144400,106499695,3400,3400,3400,3400,0
|
|
20240509,144300,106499695,3400,3400,3400,3400,0
|
|
20240509,144200,106499695,3400,3400,3400,3400,0
|
|
20240509,144100,106499695,3400,3400,3400,3400,0
|
|
20240509,144000,106499695,3400,3400,3400,3400,0
|
|
20240509,143900,106499695,3400,3400,3400,3400,1
|
|
20240509,143800,106496295,3395,3395,3395,3395,0
|
|
20240509,143700,106496295,3395,3395,3395,3395,186
|
|
20240509,143600,105864825,3395,3395,3395,3395,1
|
|
20240509,143500,105861430,3400,3405,3405,3400,581
|
|
20240509,143400,103885920,3405,3405,3405,3405,0
|
|
20240509,143300,103885920,3405,3405,3405,3405,17
|
|
20240509,143200,103828035,3400,3400,3400,3400,0
|
|
20240509,143100,103828035,3400,3400,3400,3400,0
|
|
20240509,143000,103828035,3400,3400,3400,3400,0
|
|
20240509,142900,103828035,3400,3400,3400,3400,0
|
|
20240509,142800,103828035,3400,3420,3420,3400,305
|
|
20240509,142700,102789860,3410,3410,3410,3410,0
|
|
20240509,142600,102789860,3410,3410,3410,3410,0
|
|
20240509,142500,102789860,3410,3410,3410,3410,0
|
|
20240509,142400,102789860,3410,3410,3410,3410,0
|
|
20240509,142300,102789860,3410,3410,3410,3410,73
|
|
20240509,142200,102540930,3420,3420,3420,3420,0
|
|
20240509,142100,102540930,3420,3420,3420,3420,0
|
|
20240509,142000,102540930,3420,3420,3420,3420,0
|
|
20240509,141900,102540930,3420,3420,3420,3420,0
|
|
20240509,141800,102540930,3420,3420,3420,3420,0
|
|
20240509,141700,102540930,3420,3420,3420,3420,0
|
|
20240509,141600,102540930,3420,3420,3420,3420,0
|
|
20240509,141500,102540930,3420,3420,3420,3420,0
|
|
20240509,141400,102540930,3420,3420,3420,3420,20
|
|
20240509,141300,102472530,3420,3420,3420,3420,4
|
|
20240509,141200,102458850,3405,3405,3405,3405,0
|
|
20240509,141100,102458850,3405,3420,3420,3405,5
|
|
20240509,141000,102441765,3420,3420,3420,3405,5
|
|
20240509,140900,102424680,3405,3420,3420,3405,11
|
|
20240509,140800,102387090,3405,3405,3405,3405,0
|
|
20240509,140700,102387090,3405,3405,3405,3405,0
|
|
20240509,140600,102387090,3405,3405,3405,3405,1
|
|
20240509,140500,102383685,3420,3420,3420,3420,0
|
|
20240509,140400,102383685,3420,3420,3420,3420,12
|
|
20240509,140300,102342645,3405,3405,3405,3405,0
|
|
20240509,140200,102342645,3405,3405,3405,3405,0
|
|
20240509,140100,102342645,3405,3405,3405,3405,0
|
|
20240509,140000,102342645,3405,3405,3405,3405,0
|
|
20240509,135900,102342645,3405,3405,3405,3405,16
|
|
20240509,135800,102288165,3400,3400,3400,3400,0
|
|
20240509,135700,102288165,3400,3400,3400,3400,0
|
|
20240509,135600,102288165,3400,3400,3400,3400,0
|
|
20240509,135500,102288165,3400,3400,3400,3400,0
|
|
20240509,135400,102288165,3400,3400,3400,3400,0
|
|
20240509,135300,102288165,3400,3400,3400,3400,0
|
|
20240509,135200,102288165,3400,3400,3400,3400,0
|
|
20240509,135100,102288165,3400,3400,3400,3400,0
|
|
20240509,135000,102288165,3400,3400,3400,3400,0
|
|
20240509,134900,102288165,3400,3400,3400,3400,0
|
|
20240509,134800,102288165,3400,3400,3400,3400,0
|
|
20240509,134700,102288165,3400,3400,3400,3400,0
|
|
20240509,134600,102288165,3400,3400,3400,3400,0
|
|
20240509,134500,102288165,3400,3400,3400,3400,0
|
|
20240509,134400,102288165,3400,3400,3400,3400,0
|
|
20240509,134300,102288165,3400,3400,3400,3400,1
|
|
20240509,134200,102284765,3420,3420,3420,3420,20
|
|
20240509,134100,102216365,3400,3400,3400,3400,0
|
|
20240509,134000,102216365,3400,3400,3400,3400,0
|
|
20240509,133900,102216365,3400,3400,3400,3400,0
|
|
20240509,133800,102216365,3400,3400,3400,3400,0
|
|
20240509,133700,102216365,3400,3400,3400,3400,0
|
|
20240509,133600,102216365,3400,3400,3400,3400,2
|
|
20240509,133500,102209565,3400,3400,3400,3400,0
|
|
20240509,133400,102209565,3400,3400,3400,3400,0
|
|
20240509,133300,102209565,3400,3400,3400,3400,0
|
|
20240509,133200,102209565,3400,3400,3400,3400,0
|
|
20240509,133100,102209565,3400,3400,3400,3400,0
|
|
20240509,133000,102209565,3400,3400,3400,3400,0
|
|
20240509,132900,102209565,3400,3400,3400,3400,0
|
|
20240509,132800,102209565,3400,3400,3400,3400,0
|
|
20240509,132700,102209565,3400,3405,3405,3400,589
|
|
20240509,132600,100206060,3400,3400,3400,3400,0
|
|
20240509,132500,100206060,3400,3400,3400,3400,0
|
|
20240509,132400,100206060,3400,3400,3400,3400,0
|
|
20240509,132300,100206060,3400,3400,3400,3400,0
|
|
20240509,132200,100206060,3400,3400,3400,3400,0
|
|
20240509,132100,100206060,3400,3400,3400,3400,0
|
|
20240509,132000,100206060,3400,3400,3400,3400,0
|
|
20240509,131900,100206060,3400,3400,3400,3400,0
|
|
20240509,131800,100206060,3400,3400,3400,3400,0
|
|
20240509,131700,100206060,3400,3400,3400,3400,147
|
|
20240509,131600,99706260,3400,3400,3400,3400,0
|
|
20240509,131500,99706260,3400,3400,3400,3400,0
|
|
20240509,131400,99706260,3400,3400,3400,3400,0
|
|
20240509,131300,99706260,3400,3400,3400,3400,0
|
|
20240509,131200,99706260,3400,3400,3400,3400,0
|
|
20240509,131100,99706260,3400,3400,3400,3400,219
|
|
20240509,131000,98961660,3400,3400,3400,3400,0
|
|
20240509,130900,98961660,3400,3400,3400,3400,0
|
|
20240509,130800,98961660,3400,3400,3400,3400,0
|
|
20240509,130700,98961660,3400,3400,3400,3400,0
|
|
20240509,130600,98961660,3400,3400,3400,3400,0
|
|
20240509,130500,98961660,3400,3400,3400,3400,182
|
|
20240509,130400,98342860,3405,3420,3420,3405,26
|
|
20240509,130300,98254300,3400,3400,3400,3400,0
|
|
20240509,130200,98254300,3400,3400,3400,3400,0
|
|
20240509,130100,98254300,3400,3400,3400,3400,0
|
|
20240509,130000,98254300,3400,3400,3400,3400,0
|
|
20240509,125900,98254300,3400,3400,3400,3400,0
|
|
20240509,125800,98254300,3400,3400,3400,3400,0
|
|
20240509,125700,98254300,3400,3400,3400,3400,0
|
|
20240509,125600,98254300,3400,3400,3400,3400,0
|
|
20240509,125500,98254300,3400,3400,3400,3400,0
|
|
20240509,125400,98254300,3400,3400,3400,3400,229
|
|
20240509,125300,97475700,3400,3400,3400,3400,0
|
|
20240509,125200,97475700,3400,3400,3400,3400,1
|
|
20240509,125100,97472300,3420,3400,3420,3395,69
|
|
20240509,125000,97237685,3400,3410,3410,3400,6800
|
|
20240509,124900,74098000,3410,3410,3410,3410,0
|
|
20240509,124800,74098000,3410,3410,3410,3410,0
|
|
20240509,124700,74098000,3410,3410,3410,3410,0
|
|
20240509,124600,74098000,3410,3410,3410,3410,0
|
|
20240509,124500,74098000,3410,3410,3410,3410,0
|
|
20240509,124400,74098000,3410,3410,3410,3410,1
|
|
20240509,124300,74094590,3410,3410,3410,3410,0
|
|
20240509,124200,74094590,3410,3410,3410,3410,0
|
|
20240509,124100,74094590,3410,3410,3410,3410,0
|
|
20240509,124000,74094590,3410,3410,3410,3410,0
|
|
20240509,123900,74094590,3410,3410,3410,3410,0
|
|
20240509,123800,74094590,3410,3410,3410,3410,1
|
|
20240509,123700,74091180,3430,3430,3430,3430,0
|
|
20240509,123600,74091180,3430,3415,3430,3415,100
|
|
20240509,123500,73749265,3415,3415,3415,3415,0
|
|
20240509,123400,73749265,3415,3415,3415,3415,0
|
|
20240509,123300,73749265,3415,3415,3415,3415,20
|
|
20240509,123200,73680965,3410,3410,3410,3410,0
|
|
20240509,123100,73680965,3410,3410,3410,3410,0
|
|
20240509,123000,73680965,3410,3415,3415,3410,31
|
|
20240509,122900,73575105,3410,3410,3410,3410,0
|
|
20240509,122800,73575105,3410,3410,3410,3410,0
|
|
20240509,122700,73575105,3410,3410,3410,3410,0
|
|
20240509,122600,73575105,3410,3410,3410,3410,0
|
|
20240509,122500,73575105,3410,3410,3410,3410,0
|
|
20240509,122400,73575105,3410,3410,3420,3410,54
|
|
20240509,122300,73390895,3410,3410,3410,3410,0
|
|
20240509,122200,73390895,3410,3410,3410,3410,0
|
|
20240509,122100,73390895,3410,3410,3410,3410,0
|
|
20240509,122000,73390895,3410,3410,3410,3410,0
|
|
20240509,121900,73390895,3410,3410,3410,3410,0
|
|
20240509,121800,73390895,3410,3410,3410,3410,0
|
|
20240509,121700,73390895,3410,3410,3410,3410,0
|
|
20240509,121600,73390895,3410,3410,3410,3410,0
|
|
20240509,121500,73390895,3410,3410,3410,3410,0
|
|
20240509,121400,73390895,3410,3410,3410,3410,0
|
|
20240509,121300,73390895,3410,3410,3410,3410,0
|
|
20240509,121200,73390895,3410,3410,3410,3410,0
|
|
20240509,121100,73390895,3410,3410,3410,3410,0
|
|
20240509,121000,73390895,3410,3410,3410,3410,0
|
|
20240509,120900,73390895,3410,3410,3410,3410,0
|
|
20240509,120800,73390895,3410,3410,3410,3410,0
|
|
20240509,120700,73390895,3410,3410,3410,3410,1
|
|
20240509,120600,73387485,3420,3420,3420,3420,1
|
|
20240509,120500,73384065,3410,3410,3410,3410,0
|
|
20240509,120400,73384065,3410,3415,3415,3410,1250
|
|
20240509,120300,69121215,3415,3415,3415,3415,0
|
|
20240509,120200,69121215,3415,3415,3415,3415,0
|
|
20240509,120100,69121215,3415,3415,3415,3415,0
|
|
20240509,120000,69121215,3415,3415,3415,3415,0
|
|
20240509,115900,69121215,3415,3415,3415,3415,0
|
|
20240509,115800,69121215,3415,3415,3415,3415,0
|
|
20240509,115700,69121215,3415,3415,3415,3415,1000
|
|
20240509,115600,65706215,3415,3415,3415,3415,0
|
|
20240509,115500,65706215,3415,3415,3415,3415,1225
|
|
20240509,115400,61522840,3420,3420,3420,3420,300
|
|
20240509,115300,60496840,3415,3415,3415,3415,0
|
|
20240509,115200,60496840,3415,3415,3415,3415,0
|
|
20240509,115100,60496840,3415,3415,3415,3415,0
|
|
20240509,115000,60496840,3415,3415,3415,3415,0
|
|
20240509,114900,60496840,3415,3415,3415,3415,0
|
|
20240509,114800,60496840,3415,3415,3415,3415,0
|
|
20240509,114700,60496840,3415,3420,3420,3415,147
|
|
20240509,114600,59994105,3415,3415,3415,3415,0
|
|
20240509,114500,59994105,3415,3415,3415,3415,2209
|
|
20240509,114400,52450370,3415,3415,3415,3415,0
|
|
20240509,114300,52450370,3415,3415,3415,3415,0
|
|
20240509,114200,52450370,3415,3415,3415,3415,0
|
|
20240509,114100,52450370,3415,3415,3415,3415,0
|
|
20240509,114000,52450370,3415,3415,3415,3415,0
|
|
20240509,113900,52450370,3415,3415,3415,3415,0
|
|
20240509,113800,52450370,3415,3415,3415,3415,0
|
|
20240509,113700,52450370,3415,3420,3420,3415,2
|
|
20240509,113600,52443535,3415,3415,3415,3415,0
|
|
20240509,113500,52443535,3415,3415,3415,3415,0
|
|
20240509,113400,52443535,3415,3415,3415,3415,0
|
|
20240509,113300,52443535,3415,3415,3415,3415,1
|
|
20240509,113200,52440120,3420,3420,3420,3420,10
|
|
20240509,113100,52405920,3415,3415,3415,3415,0
|
|
20240509,113000,52405920,3415,3415,3415,3415,0
|
|
20240509,112900,52405920,3415,3415,3415,3415,1
|
|
20240509,112800,52402505,3420,3420,3420,3420,846
|
|
20240509,112700,49509185,3420,3420,3420,3420,200
|
|
20240509,112600,48825185,3420,3420,3420,3420,0
|
|
20240509,112500,48825185,3420,3420,3420,3420,0
|
|
20240509,112400,48825185,3420,3420,3420,3420,177
|
|
20240509,112300,48219845,3420,3420,3420,3420,0
|
|
20240509,112200,48219845,3420,3420,3420,3420,0
|
|
20240509,112100,48219845,3420,3420,3420,3420,0
|
|
20240509,112000,48219845,3420,3420,3420,3420,55
|
|
20240509,111900,48031745,3420,3420,3420,3420,0
|
|
20240509,111800,48031745,3420,3430,3430,3420,143
|
|
20240509,111700,47541265,3420,3420,3420,3420,0
|
|
20240509,111600,47541265,3420,3420,3420,3420,0
|
|
20240509,111500,47541265,3420,3420,3420,3420,0
|
|
20240509,111400,47541265,3420,3420,3420,3420,0
|
|
20240509,111300,47541265,3420,3420,3420,3420,0
|
|
20240509,111200,47541265,3420,3420,3420,3420,0
|
|
20240509,111100,47541265,3420,3420,3420,3420,0
|
|
20240509,111000,47541265,3420,3420,3420,3420,0
|
|
20240509,110900,47541265,3420,3420,3420,3420,0
|
|
20240509,110800,47541265,3420,3420,3420,3420,0
|
|
20240509,110700,47541265,3420,3420,3420,3420,1
|
|
20240509,110600,47537845,3420,3420,3420,3420,0
|
|
20240509,110500,47537845,3420,3420,3420,3420,0
|
|
20240509,110400,47537845,3420,3420,3420,3420,0
|
|
20240509,110300,47537845,3420,3420,3420,3420,0
|
|
20240509,110200,47537845,3420,3420,3420,3420,0
|
|
20240509,110100,47537845,3420,3420,3420,3420,0
|
|
20240509,110000,47537845,3420,3420,3420,3420,0
|
|
20240509,105900,47537845,3420,3420,3420,3420,0
|
|
20240509,105800,47537845,3420,3420,3420,3420,0
|
|
20240509,105700,47537845,3420,3420,3420,3420,0
|
|
20240509,105600,47537845,3420,3420,3420,3420,0
|
|
20240509,105500,47537845,3420,3420,3420,3420,0
|
|
20240509,105400,47537845,3420,3420,3420,3420,0
|
|
20240509,105300,47537845,3420,3420,3420,3420,0
|
|
20240509,105200,47537845,3420,3420,3420,3420,0
|
|
20240509,105100,47537845,3420,3420,3420,3420,0
|
|
20240509,105000,47537845,3420,3420,3420,3420,0
|
|
20240509,104900,47537845,3420,3420,3420,3420,0
|
|
20240509,104800,47537845,3420,3420,3420,3420,0
|
|
20240509,104700,47537845,3420,3420,3420,3420,0
|
|
20240509,104600,47537845,3420,3420,3420,3420,0
|
|
20240509,104500,47537845,3420,3420,3420,3420,0
|
|
20240509,104400,47537845,3420,3420,3420,3420,0
|
|
20240509,104300,47537845,3420,3420,3420,3420,0
|
|
20240509,104200,47537845,3420,3420,3420,3420,0
|
|
20240509,104100,47537845,3420,3420,3420,3420,0
|
|
20240509,104000,47537845,3420,3420,3420,3420,0
|
|
20240509,103900,47537845,3420,3420,3420,3420,0
|
|
20240509,103800,47537845,3420,3420,3420,3420,803
|
|
20240509,103700,44791585,3425,3425,3425,3425,0
|
|
20240509,103600,44791585,3425,3425,3425,3425,8
|
|
20240509,103500,44764185,3425,3425,3425,3425,52
|
|
20240509,103400,44586085,3425,3425,3425,3425,0
|
|
20240509,103300,44586085,3425,3425,3425,3425,0
|
|
20240509,103200,44586085,3425,3425,3425,3425,0
|
|
20240509,103100,44586085,3425,3425,3425,3425,1200
|
|
20240509,103000,40476085,3425,3425,3425,3425,0
|
|
20240509,102900,40476085,3425,3435,3435,3425,233
|
|
20240509,102800,39675740,3435,3435,3435,3435,0
|
|
20240509,102700,39675740,3435,3435,3435,3435,0
|
|
20240509,102600,39675740,3435,3445,3450,3435,37
|
|
20240509,102500,39548110,3435,3435,3435,3435,0
|
|
20240509,102400,39548110,3435,3435,3435,3435,0
|
|
20240509,102300,39548110,3435,3450,3450,3435,3
|
|
20240509,102200,39537775,3435,3450,3450,3435,2
|
|
20240509,102100,39530890,3435,3435,3435,3435,0
|
|
20240509,102000,39530890,3435,3435,3435,3435,0
|
|
20240509,101900,39530890,3435,3450,3450,3435,22
|
|
20240509,101800,39455005,3435,3435,3435,3435,100
|
|
20240509,101700,39111505,3435,3435,3435,3435,311
|
|
20240509,101600,38043220,3420,3420,3420,3420,1
|
|
20240509,101500,38039800,3415,3415,3415,3415,0
|
|
20240509,101400,38039800,3415,3415,3415,3415,0
|
|
20240509,101300,38039800,3415,3415,3415,3415,517
|
|
20240509,101200,36274245,3415,3420,3420,3415,445
|
|
20240509,101100,34752355,3420,3435,3435,3420,142
|
|
20240509,101000,34266655,3420,3430,3430,3420,48
|
|
20240509,100900,34102095,3425,3425,3425,3425,0
|
|
20240509,100800,34102095,3425,3425,3425,3425,0
|
|
20240509,100700,34102095,3425,3425,3425,3425,0
|
|
20240509,100600,34102095,3425,3430,3430,3425,9
|
|
20240509,100500,34071230,3430,3430,3430,3430,0
|
|
20240509,100400,34071230,3430,3430,3430,3430,0
|
|
20240509,100300,34071230,3430,3430,3430,3430,10
|
|
20240509,100200,34036930,3430,3430,3430,3430,0
|
|
20240509,100100,34036930,3430,3430,3430,3430,1
|
|
20240509,100000,34033500,3430,3430,3430,3430,0
|
|
20240509,095900,34033500,3430,3430,3430,3430,0
|
|
20240509,095800,34033500,3430,3430,3430,3430,0
|
|
20240509,095700,34033500,3430,3430,3430,3430,0
|
|
20240509,095600,34033500,3430,3430,3430,3430,0
|
|
20240509,095500,34033500,3430,3430,3430,3430,0
|
|
20240509,095400,34033500,3430,3430,3430,3430,0
|
|
20240509,095300,34033500,3430,3430,3430,3430,0
|
|
20240509,095200,34033500,3430,3430,3430,3430,1
|
|
20240509,095100,34030070,3435,3435,3435,3435,0
|
|
20240509,095000,34030070,3435,3435,3435,3435,0
|
|
20240509,094900,34030070,3435,3435,3435,3435,0
|
|
20240509,094800,34030070,3435,3435,3435,3435,1
|
|
20240509,094700,34026635,3425,3425,3425,3425,1
|
|
20240509,094600,34023210,3420,3420,3420,3420,0
|
|
20240509,094500,34023210,3420,3420,3420,3420,632
|
|
20240509,094400,31861770,3420,3420,3420,3420,0
|
|
20240509,094300,31861770,3420,3430,3430,3420,3786
|
|
20240509,094200,18889830,3435,3440,3440,3435,3115
|
|
20240509,094100,8189235,3445,3445,3445,3445,1
|
|
20240509,094000,8185790,3440,3440,3440,3440,0
|
|
20240509,093900,8185790,3440,3440,3440,3440,0
|
|
20240509,093800,8185790,3440,3440,3440,3440,138
|
|
20240509,093700,7711070,3440,3440,3440,3440,151
|
|
20240509,093600,7191630,3435,3435,3435,3435,0
|
|
20240509,093500,7191630,3435,3435,3435,3435,0
|
|
20240509,093400,7191630,3435,3450,3455,3435,502
|
|
20240509,093300,5457245,3445,3445,3445,3445,0
|
|
20240509,093200,5457245,3445,3445,3445,3445,201
|
|
20240509,093100,4764800,3435,3435,3435,3435,0
|
|
20240509,093000,4764800,3435,3435,3435,3435,0
|
|
20240509,092900,4764800,3435,3445,3445,3435,4
|
|
20240509,092800,4751030,3435,3435,3435,3435,0
|
|
20240509,092700,4751030,3435,3435,3435,3435,0
|
|
20240509,092600,4751030,3435,3435,3435,3435,0
|
|
20240509,092500,4751030,3435,3435,3435,3435,1
|
|
20240509,092400,4747595,3445,3440,3445,3440,11
|
|
20240509,092300,4709705,3435,3440,3440,3435,2
|
|
20240509,092200,4702830,3435,3435,3435,3435,0
|
|
20240509,092100,4702830,3435,3435,3435,3435,0
|
|
20240509,092000,4702830,3435,3435,3435,3435,0
|
|
20240509,091900,4702830,3435,3435,3435,3435,0
|
|
20240509,091800,4702830,3435,3435,3435,3435,0
|
|
20240509,091700,4702830,3435,3435,3435,3435,0
|
|
20240509,091600,4702830,3435,3435,3435,3435,205
|
|
20240509,091500,3998655,3435,3435,3435,3435,0
|
|
20240509,091400,3998655,3435,3435,3435,3435,0
|
|
20240509,091300,3998655,3435,3435,3435,3435,0
|
|
20240509,091200,3998655,3435,3435,3435,3435,0
|
|
20240509,091100,3998655,3435,3440,3440,3435,28
|
|
20240509,091000,3902340,3440,3440,3440,3440,1
|
|
20240509,090900,3898900,3445,3445,3445,3445,0
|
|
20240509,090800,3898900,3445,3445,3445,3445,0
|
|
20240509,090700,3898900,3445,3445,3445,3445,0
|
|
20240509,090600,3898900,3445,3445,3445,3445,0
|
|
20240509,090500,3898900,3445,3440,3445,3440,2
|
|
20240509,090400,3892015,3445,3450,3455,3435,382
|
|
20240509,090300,2574740,3450,3450,3450,3450,1
|
|
20240509,090200,2571290,3450,3450,3450,3450,41
|
|
20240509,090100,2429840,3450,3450,3450,3450,343
|
|
20240509,090000,1246490,3440,3455,3455,3440,361
|