645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194200,115617295,3325,3325,3325,3325,958
|
|
20240523,194100,115617295,3325,3325,3325,3325,0
|
|
20240523,194000,115617295,3325,3325,3325,3325,0
|
|
20240523,193900,115617295,3325,3325,3325,3325,0
|
|
20240523,193800,115617295,3325,3325,3325,3325,0
|
|
20240523,193700,115617295,3325,3325,3325,3325,0
|
|
20240523,193600,115617295,3325,3325,3325,3325,0
|
|
20240523,193500,115617295,3325,3325,3325,3325,0
|
|
20240523,193400,115617295,3325,3325,3325,3325,0
|
|
20240523,193300,115617295,3325,3325,3325,3325,0
|
|
20240523,193200,115617295,3325,3325,3325,3325,0
|
|
20240523,193100,115617295,3325,3325,3325,3325,0
|
|
20240523,193000,115617295,3325,3325,3325,3325,0
|
|
20240523,192900,115617295,3325,3325,3325,3325,0
|
|
20240523,192800,115617295,3325,3325,3325,3325,0
|
|
20240523,192700,115617295,3325,3325,3325,3325,0
|
|
20240523,192600,115617295,3325,3325,3325,3325,0
|
|
20240523,192500,115617295,3325,3325,3325,3325,0
|
|
20240523,192400,115617295,3325,3325,3325,3325,0
|
|
20240523,192300,115617295,3325,3325,3325,3325,0
|
|
20240523,192200,115617295,3325,3325,3325,3325,0
|
|
20240523,192100,115617295,3325,3325,3325,3325,0
|
|
20240523,192000,115617295,3325,3325,3325,3325,0
|
|
20240523,191900,115617295,3325,3325,3325,3325,0
|
|
20240523,191800,115617295,3325,3325,3325,3325,0
|
|
20240523,191700,115617295,3325,3325,3325,3325,0
|
|
20240523,191600,115617295,3325,3325,3325,3325,0
|
|
20240523,191500,115617295,3325,3325,3325,3325,0
|
|
20240523,191400,115617295,3325,3325,3325,3325,0
|
|
20240523,191300,115617295,3325,3325,3325,3325,0
|
|
20240523,191200,115617295,3325,3325,3325,3325,958
|
|
20240523,191100,115617295,3325,3325,3325,3325,0
|
|
20240523,191000,115617295,3325,3325,3325,3325,0
|
|
20240523,190900,115617295,3325,3325,3325,3325,0
|
|
20240523,190800,115617295,3325,3325,3325,3325,0
|
|
20240523,190700,115617295,3325,3325,3325,3325,0
|
|
20240523,190600,115617295,3325,3325,3325,3325,0
|
|
20240523,190500,115617295,3325,3325,3325,3325,0
|
|
20240523,190400,115617295,3325,3325,3325,3325,0
|
|
20240523,190300,115617295,3325,3325,3325,3325,0
|
|
20240523,190200,115617295,3325,3325,3325,3325,0
|
|
20240523,190100,115617295,3325,3325,3325,3325,0
|
|
20240523,190000,115617295,3325,3325,3325,3325,0
|
|
20240523,185900,115617295,3325,3325,3325,3325,0
|
|
20240523,185800,115617295,3325,3325,3325,3325,0
|
|
20240523,185700,115617295,3325,3325,3325,3325,0
|
|
20240523,185600,115617295,3325,3325,3325,3325,0
|
|
20240523,185500,115617295,3325,3325,3325,3325,0
|
|
20240523,185400,115617295,3325,3325,3325,3325,0
|
|
20240523,185300,115617295,3325,3325,3325,3325,0
|
|
20240523,185200,115617295,3325,3325,3325,3325,0
|
|
20240523,185100,115617295,3325,3325,3325,3325,0
|
|
20240523,185000,115617295,3325,3325,3325,3325,0
|
|
20240523,184900,115617295,3325,3325,3325,3325,0
|
|
20240523,184800,115617295,3325,3325,3325,3325,0
|
|
20240523,184700,115617295,3325,3325,3325,3325,0
|
|
20240523,184600,115617295,3325,3325,3325,3325,0
|
|
20240523,184500,115617295,3325,3325,3325,3325,0
|
|
20240523,184400,115617295,3325,3325,3325,3325,0
|
|
20240523,184300,115617295,3325,3325,3325,3325,0
|
|
20240523,184200,115617295,3325,3325,3325,3325,958
|
|
20240523,184100,115617295,3325,3325,3325,3325,0
|
|
20240523,184000,115617295,3325,3325,3325,3325,0
|
|
20240523,183900,115617295,3325,3325,3325,3325,0
|
|
20240523,183800,115617295,3325,3325,3325,3325,0
|
|
20240523,183700,115617295,3325,3325,3325,3325,0
|
|
20240523,183600,115617295,3325,3325,3325,3325,0
|
|
20240523,183500,115617295,3325,3325,3325,3325,0
|
|
20240523,183400,115617295,3325,3325,3325,3325,0
|
|
20240523,183300,115617295,3325,3325,3325,3325,0
|
|
20240523,183200,115617295,3325,3325,3325,3325,0
|
|
20240523,183100,115617295,3325,3325,3325,3325,0
|
|
20240523,183000,115617295,3325,3325,3325,3325,0
|
|
20240523,182900,115617295,3325,3325,3325,3325,0
|
|
20240523,182800,115617295,3325,3325,3325,3325,0
|
|
20240523,182700,115617295,3325,3325,3325,3325,0
|
|
20240523,182600,115617295,3325,3325,3325,3325,0
|
|
20240523,182500,115617295,3325,3325,3325,3325,0
|
|
20240523,182400,115617295,3325,3325,3325,3325,0
|
|
20240523,182300,115617295,3325,3325,3325,3325,0
|
|
20240523,182200,115617295,3325,3325,3325,3325,0
|
|
20240523,182100,115617295,3325,3325,3325,3325,0
|
|
20240523,182000,115617295,3325,3325,3325,3325,0
|
|
20240523,181900,115617295,3325,3325,3325,3325,0
|
|
20240523,181800,115617295,3325,3325,3325,3325,0
|
|
20240523,181700,115617295,3325,3325,3325,3325,0
|
|
20240523,181600,115617295,3325,3325,3325,3325,0
|
|
20240523,181500,115617295,3325,3325,3325,3325,0
|
|
20240523,181400,115617295,3325,3325,3325,3325,0
|
|
20240523,181300,115617295,3325,3325,3325,3325,0
|
|
20240523,181200,115617295,3325,3325,3325,3325,958
|
|
20240523,181100,115617295,3325,3325,3325,3325,0
|
|
20240523,181000,115617295,3325,3325,3325,3325,0
|
|
20240523,180900,115617295,3325,3325,3325,3325,0
|
|
20240523,180800,115617295,3325,3325,3325,3325,0
|
|
20240523,180700,115617295,3325,3325,3325,3325,0
|
|
20240523,180600,115617295,3325,3325,3325,3325,0
|
|
20240523,180500,115617295,3325,3325,3325,3325,0
|
|
20240523,180400,115617295,3325,3325,3325,3325,0
|
|
20240523,180300,115617295,3325,3325,3325,3325,0
|
|
20240523,180200,115617295,3325,3325,3325,3325,0
|
|
20240523,180100,115617295,3325,3325,3325,3325,0
|
|
20240523,180000,115617295,3325,3325,3325,3325,0
|
|
20240523,175900,115617295,3325,3325,3325,3325,0
|
|
20240523,175800,115617295,3325,3325,3325,3325,0
|
|
20240523,175700,115617295,3325,3325,3325,3325,0
|
|
20240523,175600,115617295,3325,3325,3325,3325,0
|
|
20240523,175500,115617295,3325,3325,3325,3325,0
|
|
20240523,175400,115617295,3325,3325,3325,3325,0
|
|
20240523,175300,115617295,3325,3325,3325,3325,0
|
|
20240523,175200,115617295,3325,3325,3325,3325,0
|
|
20240523,175100,115617295,3325,3325,3325,3325,0
|
|
20240523,175000,115617295,3325,3325,3325,3325,0
|
|
20240523,174900,115617295,3325,3325,3325,3325,0
|
|
20240523,174800,115617295,3325,3325,3325,3325,0
|
|
20240523,174700,115617295,3325,3325,3325,3325,0
|
|
20240523,174600,115617295,3325,3325,3325,3325,0
|
|
20240523,174500,115617295,3325,3325,3325,3325,0
|
|
20240523,174400,115617295,3325,3325,3325,3325,0
|
|
20240523,174300,115617295,3325,3325,3325,3325,0
|
|
20240523,174200,115617295,3325,3325,3325,3325,958
|
|
20240523,174100,115617295,3325,3325,3325,3325,0
|
|
20240523,174000,115617295,3325,3325,3325,3325,0
|
|
20240523,173900,115617295,3325,3325,3325,3325,0
|
|
20240523,173800,115617295,3325,3325,3325,3325,0
|
|
20240523,173700,115617295,3325,3325,3325,3325,0
|
|
20240523,173600,115617295,3325,3325,3325,3325,0
|
|
20240523,173500,115617295,3325,3325,3325,3325,0
|
|
20240523,173400,115617295,3325,3325,3325,3325,0
|
|
20240523,173300,115617295,3325,3325,3325,3325,0
|
|
20240523,173200,115617295,3325,3325,3325,3325,0
|
|
20240523,173100,115617295,3325,3325,3325,3325,0
|
|
20240523,173000,115617295,3325,3325,3325,3325,0
|
|
20240523,172900,115617295,3325,3325,3325,3325,0
|
|
20240523,172800,115617295,3325,3325,3325,3325,0
|
|
20240523,172700,115617295,3325,3325,3325,3325,0
|
|
20240523,172600,115617295,3325,3325,3325,3325,0
|
|
20240523,172500,115617295,3325,3325,3325,3325,0
|
|
20240523,172400,115617295,3325,3325,3325,3325,0
|
|
20240523,172300,115617295,3325,3325,3325,3325,0
|
|
20240523,172200,115617295,3325,3325,3325,3325,0
|
|
20240523,172100,115617295,3325,3325,3325,3325,0
|
|
20240523,172000,115617295,3325,3325,3325,3325,0
|
|
20240523,171900,115617295,3325,3325,3325,3325,0
|
|
20240523,171800,115617295,3325,3325,3325,3325,0
|
|
20240523,171700,115617295,3325,3325,3325,3325,0
|
|
20240523,171600,115617295,3325,3325,3325,3325,0
|
|
20240523,171500,115617295,3325,3325,3325,3325,0
|
|
20240523,171400,115617295,3325,3325,3325,3325,0
|
|
20240523,171300,115617295,3325,3325,3325,3325,0
|
|
20240523,171200,115617295,3325,3325,3325,3325,958
|
|
20240523,171100,115617295,3325,3325,3325,3325,0
|
|
20240523,171000,115617295,3325,3325,3325,3325,0
|
|
20240523,170900,115617295,3325,3325,3325,3325,0
|
|
20240523,170800,115617295,3325,3325,3325,3325,0
|
|
20240523,170700,115617295,3325,3325,3325,3325,0
|
|
20240523,170600,115617295,3325,3325,3325,3325,0
|
|
20240523,170500,115617295,3325,3325,3325,3325,0
|
|
20240523,170400,115617295,3325,3325,3325,3325,0
|
|
20240523,170300,115617295,3325,3325,3325,3325,0
|
|
20240523,170200,115617295,3325,3325,3325,3325,0
|
|
20240523,170100,115617295,3325,3325,3325,3325,0
|
|
20240523,170000,115617295,3325,3325,3325,3325,0
|
|
20240523,165900,115617295,3325,3325,3325,3325,0
|
|
20240523,165800,115617295,3325,3325,3325,3325,0
|
|
20240523,165700,115617295,3325,3325,3325,3325,0
|
|
20240523,165600,115617295,3325,3325,3325,3325,0
|
|
20240523,165500,115617295,3325,3325,3325,3325,0
|
|
20240523,165400,115617295,3325,3325,3325,3325,0
|
|
20240523,165300,115617295,3325,3325,3325,3325,0
|
|
20240523,165200,115617295,3325,3325,3325,3325,0
|
|
20240523,165100,115617295,3325,3325,3325,3325,0
|
|
20240523,165000,115617295,3325,3325,3325,3325,0
|
|
20240523,164900,115617295,3325,3325,3325,3325,0
|
|
20240523,164800,115617295,3325,3325,3325,3325,0
|
|
20240523,164700,115617295,3325,3325,3325,3325,0
|
|
20240523,164600,115617295,3325,3325,3325,3325,0
|
|
20240523,164500,115617295,3325,3325,3325,3325,0
|
|
20240523,164400,115617295,3325,3325,3325,3325,0
|
|
20240523,164300,115617295,3325,3325,3325,3325,0
|
|
20240523,164200,115617295,3325,3325,3325,3325,958
|
|
20240523,164100,115617295,3325,3325,3325,3325,0
|
|
20240523,164000,115617295,3325,3325,3325,3325,0
|
|
20240523,163900,115617295,3325,3325,3325,3325,0
|
|
20240523,163800,115617295,3325,3325,3325,3325,0
|
|
20240523,163700,115617295,3325,3325,3325,3325,0
|
|
20240523,163600,115617295,3325,3325,3325,3325,0
|
|
20240523,163500,115617295,3325,3325,3325,3325,0
|
|
20240523,163400,115617295,3325,3325,3325,3325,0
|
|
20240523,163300,115617295,3325,3325,3325,3325,0
|
|
20240523,163200,115617295,3325,3325,3325,3325,0
|
|
20240523,163100,115617295,3325,3325,3325,3325,0
|
|
20240523,163000,115617295,3325,3325,3325,3325,0
|
|
20240523,162900,115617295,3325,3325,3325,3325,0
|
|
20240523,162800,115617295,3325,3325,3325,3325,0
|
|
20240523,162700,115617295,3325,3325,3325,3325,0
|
|
20240523,162600,115617295,3325,3325,3325,3325,0
|
|
20240523,162500,115617295,3325,3325,3325,3325,0
|
|
20240523,162400,115617295,3325,3325,3325,3325,0
|
|
20240523,162300,115617295,3325,3325,3325,3325,0
|
|
20240523,162200,115617295,3325,3325,3325,3325,0
|
|
20240523,162100,115617295,3325,3325,3325,3325,0
|
|
20240523,162000,115617295,3325,3325,3325,3325,0
|
|
20240523,161900,115617295,3325,3325,3325,3325,0
|
|
20240523,161800,115617295,3325,3325,3325,3325,0
|
|
20240523,161700,115617295,3325,3325,3325,3325,0
|
|
20240523,161600,115617295,3325,3325,3325,3325,0
|
|
20240523,161500,115617295,3325,3325,3325,3325,0
|
|
20240523,161400,115617295,3325,3325,3325,3325,0
|
|
20240523,161300,115617295,3325,3325,3325,3325,0
|
|
20240523,161200,115617295,3325,3325,3325,3325,958
|
|
20240523,161100,115617295,3325,3325,3325,3325,0
|
|
20240523,161000,115617295,3325,3325,3325,3325,0
|
|
20240523,160900,115617295,3325,3325,3325,3325,0
|
|
20240523,160800,115617295,3325,3325,3325,3325,0
|
|
20240523,160700,115617295,3325,3325,3325,3325,0
|
|
20240523,160600,115617295,3325,3325,3325,3325,0
|
|
20240523,160500,115617295,3325,3325,3325,3325,0
|
|
20240523,160400,115617295,3325,3325,3325,3325,0
|
|
20240523,160300,115617295,3325,3325,3325,3325,0
|
|
20240523,160200,115617295,3325,3325,3325,3325,0
|
|
20240523,160100,115617295,3325,3325,3325,3325,0
|
|
20240523,160000,115617295,3325,3325,3325,3325,0
|
|
20240523,155900,115617295,3325,3325,3325,3325,0
|
|
20240523,155800,115617295,3325,3325,3325,3325,0
|
|
20240523,155700,115617295,3325,3325,3325,3325,0
|
|
20240523,155600,115617295,3325,3325,3325,3325,0
|
|
20240523,155500,115617295,3325,3325,3325,3325,0
|
|
20240523,155400,115617295,3325,3325,3325,3325,0
|
|
20240523,155300,115617295,3325,3325,3325,3325,0
|
|
20240523,155200,115617295,3325,3325,3325,3325,0
|
|
20240523,155100,115617295,3325,3325,3325,3325,0
|
|
20240523,155000,115617295,3325,3325,3325,3325,0
|
|
20240523,154900,115617295,3325,3325,3325,3325,0
|
|
20240523,154800,115617295,3325,3325,3325,3325,0
|
|
20240523,154700,115617295,3325,3325,3325,3325,0
|
|
20240523,154600,115617295,3325,3325,3325,3325,0
|
|
20240523,154500,115617295,3325,3325,3325,3325,0
|
|
20240523,154400,115617295,3325,3325,3325,3325,0
|
|
20240523,154300,115617295,3325,3325,3325,3325,0
|
|
20240523,154200,115617295,3325,3325,3325,3325,958
|
|
20240523,154100,115617295,3325,3325,3325,3325,0
|
|
20240523,154000,115617295,3325,3325,3325,3325,0
|
|
20240523,153900,115617295,3325,3325,3325,3325,0
|
|
20240523,153800,115617295,3325,3325,3325,3325,0
|
|
20240523,153700,115617295,3325,3325,3325,3325,0
|
|
20240523,153600,115617295,3325,3325,3325,3325,0
|
|
20240523,153500,115617295,3325,3325,3325,3325,0
|
|
20240523,153400,115617295,3325,3325,3325,3325,0
|
|
20240523,153300,115617295,3325,3325,3325,3325,0
|
|
20240523,153200,115617295,3325,3325,3325,3325,0
|
|
20240523,153100,115617295,3325,3325,3325,3325,0
|
|
20240523,153000,115617295,3325,3325,3325,3325,958
|
|
20240523,152900,112431945,3305,3305,3305,3305,0
|
|
20240523,152800,112431945,3305,3305,3305,3305,0
|
|
20240523,152700,112431945,3305,3305,3305,3305,0
|
|
20240523,152600,112431945,3305,3305,3305,3305,0
|
|
20240523,152500,112431945,3305,3305,3305,3305,0
|
|
20240523,152400,112431945,3305,3305,3305,3305,0
|
|
20240523,152300,112431945,3305,3305,3305,3305,0
|
|
20240523,152200,112431945,3305,3305,3305,3305,0
|
|
20240523,152100,112431945,3305,3305,3305,3305,0
|
|
20240523,152000,112431945,3305,3305,3305,3305,0
|
|
20240523,151900,112431945,3305,3270,3305,3270,151
|
|
20240523,151800,111938140,3270,3275,3275,3270,762
|
|
20240523,151700,109446395,3275,3275,3275,3275,724
|
|
20240523,151600,107075295,3270,3270,3270,3270,0
|
|
20240523,151500,107075295,3270,3270,3270,3270,0
|
|
20240523,151400,107075295,3270,3270,3270,3270,0
|
|
20240523,151300,107075295,3270,3270,3270,3270,0
|
|
20240523,151200,107075295,3270,3270,3270,3270,0
|
|
20240523,151100,107075295,3270,3270,3270,3270,4
|
|
20240523,151000,107062215,3295,3295,3295,3295,0
|
|
20240523,150900,107062215,3295,3295,3295,3295,0
|
|
20240523,150800,107062215,3295,3295,3295,3295,0
|
|
20240523,150700,107062215,3295,3295,3295,3295,14
|
|
20240523,150600,107016085,3300,3300,3300,3300,400
|
|
20240523,150500,105696085,3270,3270,3270,3270,382
|
|
20240523,150400,104446945,3270,3270,3270,3270,223
|
|
20240523,150300,103717735,3270,3270,3270,3270,0
|
|
20240523,150200,103717735,3270,3270,3270,3270,0
|
|
20240523,150100,103717735,3270,3270,3270,3270,0
|
|
20240523,150000,103717735,3270,3270,3270,3270,1
|
|
20240523,145900,103714465,3270,3260,3270,3260,2
|
|
20240523,145800,103707935,3270,3270,3270,3270,0
|
|
20240523,145700,103707935,3270,3270,3270,3270,0
|
|
20240523,145600,103707935,3270,3270,3270,3270,0
|
|
20240523,145500,103707935,3270,3255,3270,3255,2
|
|
20240523,145400,103701410,3260,3260,3265,3260,711
|
|
20240523,145300,101382950,3265,3275,3275,3265,8663
|
|
20240523,145200,73053520,3280,3280,3280,3280,219
|
|
20240523,145100,72335200,3290,3285,3290,3280,2718
|
|
20240523,145000,63417405,3290,3290,3290,3290,150
|
|
20240523,144900,62923905,3290,3290,3290,3290,100
|
|
20240523,144800,62594905,3290,3290,3290,3290,10
|
|
20240523,144700,62562005,3290,3290,3290,3290,17
|
|
20240523,144600,62506075,3290,3290,3290,3290,0
|
|
20240523,144500,62506075,3290,3290,3290,3290,1375
|
|
20240523,144400,57982325,3295,3295,3295,3295,0
|
|
20240523,144300,57982325,3295,3295,3295,3295,0
|
|
20240523,144200,57982325,3295,3295,3295,3295,2058
|
|
20240523,144100,51201215,3300,3300,3300,3300,0
|
|
20240523,144000,51201215,3300,3300,3300,3300,0
|
|
20240523,143900,51201215,3300,3300,3300,3300,30
|
|
20240523,143800,51102215,3300,3300,3300,3300,0
|
|
20240523,143700,51102215,3300,3300,3300,3300,0
|
|
20240523,143600,51102215,3300,3300,3300,3300,84
|
|
20240523,143500,50825015,3300,3300,3300,3300,350
|
|
20240523,143400,49670015,3300,3300,3300,3300,0
|
|
20240523,143300,49670015,3300,3300,3300,3300,0
|
|
20240523,143200,49670015,3300,3300,3300,3300,0
|
|
20240523,143100,49670015,3300,3300,3300,3300,0
|
|
20240523,143000,49670015,3300,3300,3300,3300,0
|
|
20240523,142900,49670015,3300,3300,3300,3300,0
|
|
20240523,142800,49670015,3300,3300,3305,3300,75
|
|
20240523,142700,49422265,3300,3300,3300,3300,0
|
|
20240523,142600,49422265,3300,3300,3300,3300,25
|
|
20240523,142500,49339765,3300,3300,3300,3300,30
|
|
20240523,142400,49240765,3300,3300,3300,3300,0
|
|
20240523,142300,49240765,3300,3300,3300,3300,0
|
|
20240523,142200,49240765,3300,3300,3300,3300,0
|
|
20240523,142100,49240765,3300,3300,3300,3300,139
|
|
20240523,142000,48782065,3300,3300,3300,3300,2
|
|
20240523,141900,48775465,3300,3305,3305,3300,217
|
|
20240523,141800,48059315,3305,3305,3305,3305,0
|
|
20240523,141700,48059315,3305,3305,3305,3305,0
|
|
20240523,141600,48059315,3305,3305,3305,3305,0
|
|
20240523,141500,48059315,3305,3305,3305,3305,0
|
|
20240523,141400,48059315,3305,3305,3305,3305,0
|
|
20240523,141300,48059315,3305,3305,3305,3305,0
|
|
20240523,141200,48059315,3305,3305,3305,3305,0
|
|
20240523,141100,48059315,3305,3305,3305,3305,0
|
|
20240523,141000,48059315,3305,3305,3305,3305,0
|
|
20240523,140900,48059315,3305,3305,3305,3305,0
|
|
20240523,140800,48059315,3305,3305,3305,3305,0
|
|
20240523,140700,48059315,3305,3305,3305,3305,0
|
|
20240523,140600,48059315,3305,3305,3305,3305,0
|
|
20240523,140500,48059315,3305,3305,3305,3305,0
|
|
20240523,140400,48059315,3305,3305,3305,3305,0
|
|
20240523,140300,48059315,3305,3305,3305,3305,60
|
|
20240523,140200,47861015,3305,3305,3305,3305,0
|
|
20240523,140100,47861015,3305,3305,3305,3305,0
|
|
20240523,140000,47861015,3305,3305,3305,3305,0
|
|
20240523,135900,47861015,3305,3305,3305,3305,0
|
|
20240523,135800,47861015,3305,3305,3305,3305,50
|
|
20240523,135700,47695765,3300,3300,3300,3300,0
|
|
20240523,135600,47695765,3300,3300,3300,3300,3
|
|
20240523,135500,47685865,3300,3300,3300,3300,0
|
|
20240523,135400,47685865,3300,3300,3300,3300,27
|
|
20240523,135300,47596765,3300,3300,3300,3300,0
|
|
20240523,135200,47596765,3300,3300,3300,3300,0
|
|
20240523,135100,47596765,3300,3300,3300,3300,0
|
|
20240523,135000,47596765,3300,3300,3300,3300,0
|
|
20240523,134900,47596765,3300,3300,3300,3300,0
|
|
20240523,134800,47596765,3300,3300,3300,3300,0
|
|
20240523,134700,47596765,3300,3300,3300,3300,186
|
|
20240523,134600,46982965,3295,3295,3295,3295,0
|
|
20240523,134500,46982965,3295,3295,3295,3295,0
|
|
20240523,134400,46982965,3295,3295,3295,3295,0
|
|
20240523,134300,46982965,3295,3295,3295,3295,0
|
|
20240523,134200,46982965,3295,3295,3295,3295,0
|
|
20240523,134100,46982965,3295,3295,3295,3295,44
|
|
20240523,134000,46837985,3295,3295,3295,3295,0
|
|
20240523,133900,46837985,3295,3295,3295,3295,0
|
|
20240523,133800,46837985,3295,3305,3305,3295,5293
|
|
20240523,133700,29375930,3305,3305,3305,3305,0
|
|
20240523,133600,29375930,3305,3305,3305,3305,0
|
|
20240523,133500,29375930,3305,3305,3305,3305,0
|
|
20240523,133400,29375930,3305,3305,3305,3305,0
|
|
20240523,133300,29375930,3305,3305,3305,3305,0
|
|
20240523,133200,29375930,3305,3305,3305,3305,0
|
|
20240523,133100,29375930,3305,3305,3305,3305,9
|
|
20240523,133000,29346185,3315,3315,3315,3315,0
|
|
20240523,132900,29346185,3315,3315,3315,3315,50
|
|
20240523,132800,29180435,3315,3315,3315,3315,20
|
|
20240523,132700,29114135,3315,3315,3315,3315,0
|
|
20240523,132600,29114135,3315,3315,3315,3315,0
|
|
20240523,132500,29114135,3315,3315,3315,3315,0
|
|
20240523,132400,29114135,3315,3315,3315,3315,0
|
|
20240523,132300,29114135,3315,3315,3315,3315,200
|
|
20240523,132200,28451135,3300,3315,3315,3300,1108
|
|
20240523,132100,24785765,3315,3315,3315,3315,0
|
|
20240523,132000,24785765,3315,3315,3315,3315,0
|
|
20240523,131900,24785765,3315,3315,3315,3315,80
|
|
20240523,131800,24520565,3310,3310,3310,3310,0
|
|
20240523,131700,24520565,3310,3310,3310,3310,0
|
|
20240523,131600,24520565,3310,3310,3310,3310,0
|
|
20240523,131500,24520565,3310,3310,3310,3310,0
|
|
20240523,131400,24520565,3310,3310,3310,3310,0
|
|
20240523,131300,24520565,3310,3310,3310,3310,0
|
|
20240523,131200,24520565,3310,3310,3310,3310,500
|
|
20240523,131100,22865565,3305,3305,3305,3305,0
|
|
20240523,131000,22865565,3305,3305,3305,3305,0
|
|
20240523,130900,22865565,3305,3305,3305,3305,27
|
|
20240523,130800,22776330,3305,3305,3305,3305,0
|
|
20240523,130700,22776330,3305,3305,3305,3305,0
|
|
20240523,130600,22776330,3305,3305,3305,3305,0
|
|
20240523,130500,22776330,3305,3305,3305,3305,0
|
|
20240523,130400,22776330,3305,3305,3305,3305,300
|
|
20240523,130300,21784830,3315,3315,3315,3315,0
|
|
20240523,130200,21784830,3315,3315,3315,3315,0
|
|
20240523,130100,21784830,3315,3315,3315,3315,0
|
|
20240523,130000,21784830,3315,3315,3315,3315,0
|
|
20240523,125900,21784830,3315,3315,3315,3315,0
|
|
20240523,125800,21784830,3315,3315,3315,3315,0
|
|
20240523,125700,21784830,3315,3315,3315,3315,0
|
|
20240523,125600,21784830,3315,3315,3315,3315,0
|
|
20240523,125500,21784830,3315,3315,3315,3315,0
|
|
20240523,125400,21784830,3315,3315,3315,3315,0
|
|
20240523,125300,21784830,3315,3315,3315,3315,0
|
|
20240523,125200,21784830,3315,3315,3315,3315,1
|
|
20240523,125100,21781515,3315,3315,3315,3315,0
|
|
20240523,125000,21781515,3315,3315,3315,3315,2
|
|
20240523,124900,21774885,3315,3315,3315,3315,0
|
|
20240523,124800,21774885,3315,3315,3315,3315,0
|
|
20240523,124700,21774885,3315,3315,3315,3315,0
|
|
20240523,124600,21774885,3315,3315,3315,3315,0
|
|
20240523,124500,21774885,3315,3315,3315,3315,0
|
|
20240523,124400,21774885,3315,3315,3315,3315,0
|
|
20240523,124300,21774885,3315,3315,3315,3315,0
|
|
20240523,124200,21774885,3315,3315,3315,3315,106
|
|
20240523,124100,21423495,3315,3315,3315,3315,0
|
|
20240523,124000,21423495,3315,3300,3315,3300,188
|
|
20240523,123900,20803080,3300,3300,3300,3300,0
|
|
20240523,123800,20803080,3300,3300,3300,3300,0
|
|
20240523,123700,20803080,3300,3305,3305,3300,187
|
|
20240523,123600,20185570,3305,3305,3305,3305,0
|
|
20240523,123500,20185570,3305,3305,3305,3305,0
|
|
20240523,123400,20185570,3305,3305,3305,3305,188
|
|
20240523,123300,19564230,3305,3305,3305,3305,0
|
|
20240523,123200,19564230,3305,3305,3305,3305,0
|
|
20240523,123100,19564230,3305,3305,3305,3305,188
|
|
20240523,123000,18942890,3305,3305,3305,3305,0
|
|
20240523,122900,18942890,3305,3305,3305,3305,0
|
|
20240523,122800,18942890,3305,3305,3305,3305,188
|
|
20240523,122700,18321550,3305,3305,3305,3305,0
|
|
20240523,122600,18321550,3305,3305,3305,3305,0
|
|
20240523,122500,18321550,3305,3305,3305,3305,188
|
|
20240523,122400,17700210,3305,3305,3305,3305,0
|
|
20240523,122300,17700210,3305,3305,3305,3305,0
|
|
20240523,122200,17700210,3305,3305,3305,3305,188
|
|
20240523,122100,17078870,3305,3305,3305,3305,0
|
|
20240523,122000,17078870,3305,3305,3305,3305,0
|
|
20240523,121900,17078870,3305,3305,3305,3305,188
|
|
20240523,121800,16457530,3305,3305,3305,3305,0
|
|
20240523,121700,16457530,3305,3305,3305,3305,0
|
|
20240523,121600,16457530,3305,3310,3310,3305,188
|
|
20240523,121500,15835360,3330,3330,3330,3330,0
|
|
20240523,121400,15835360,3330,3330,3330,3330,7
|
|
20240523,121300,15812050,3310,3315,3315,3310,188
|
|
20240523,121200,15189590,3315,3315,3315,3315,0
|
|
20240523,121100,15189590,3315,3315,3315,3315,0
|
|
20240523,121000,15189590,3315,3315,3315,3315,0
|
|
20240523,120900,15189590,3315,3315,3315,3315,0
|
|
20240523,120800,15189590,3315,3315,3315,3315,127
|
|
20240523,120700,14768585,3320,3320,3320,3320,106
|
|
20240523,120600,14416665,3320,3320,3320,3320,0
|
|
20240523,120500,14416665,3320,3320,3320,3320,0
|
|
20240523,120400,14416665,3320,3320,3320,3320,0
|
|
20240523,120300,14416665,3320,3320,3320,3320,0
|
|
20240523,120200,14416665,3320,3320,3320,3320,0
|
|
20240523,120100,14416665,3320,3320,3320,3320,0
|
|
20240523,120000,14416665,3320,3320,3320,3320,300
|
|
20240523,115900,13420665,3325,3325,3325,3325,0
|
|
20240523,115800,13420665,3325,3325,3325,3325,0
|
|
20240523,115700,13420665,3325,3325,3325,3325,0
|
|
20240523,115600,13420665,3325,3325,3325,3325,0
|
|
20240523,115500,13420665,3325,3325,3325,3325,0
|
|
20240523,115400,13420665,3325,3325,3325,3325,0
|
|
20240523,115300,13420665,3325,3325,3325,3325,0
|
|
20240523,115200,13420665,3325,3325,3325,3325,0
|
|
20240523,115100,13420665,3325,3325,3325,3325,0
|
|
20240523,115000,13420665,3325,3325,3325,3325,0
|
|
20240523,114900,13420665,3325,3325,3325,3325,0
|
|
20240523,114800,13420665,3325,3325,3325,3325,0
|
|
20240523,114700,13420665,3325,3325,3325,3325,5
|
|
20240523,114600,13404040,3325,3325,3325,3325,9
|
|
20240523,114500,13374115,3335,3335,3335,3335,0
|
|
20240523,114400,13374115,3335,3335,3335,3335,0
|
|
20240523,114300,13374115,3335,3335,3335,3335,0
|
|
20240523,114200,13374115,3335,3335,3335,3335,0
|
|
20240523,114100,13374115,3335,3335,3335,3335,0
|
|
20240523,114000,13374115,3335,3335,3335,3335,0
|
|
20240523,113900,13374115,3335,3335,3335,3335,0
|
|
20240523,113800,13374115,3335,3335,3335,3335,0
|
|
20240523,113700,13374115,3335,3335,3335,3335,0
|
|
20240523,113600,13374115,3335,3335,3335,3335,0
|
|
20240523,113500,13374115,3335,3335,3335,3335,0
|
|
20240523,113400,13374115,3335,3335,3335,3335,0
|
|
20240523,113300,13374115,3335,3335,3335,3335,0
|
|
20240523,113200,13374115,3335,3335,3335,3335,0
|
|
20240523,113100,13374115,3335,3335,3335,3335,0
|
|
20240523,113000,13374115,3335,3335,3335,3335,0
|
|
20240523,112900,13374115,3335,3335,3335,3335,0
|
|
20240523,112800,13374115,3335,3335,3335,3335,0
|
|
20240523,112700,13374115,3335,3335,3335,3335,0
|
|
20240523,112600,13374115,3335,3335,3335,3335,0
|
|
20240523,112500,13374115,3335,3335,3335,3335,0
|
|
20240523,112400,13374115,3335,3335,3335,3335,0
|
|
20240523,112300,13374115,3335,3335,3335,3335,0
|
|
20240523,112200,13374115,3335,3335,3335,3335,0
|
|
20240523,112100,13374115,3335,3335,3335,3335,0
|
|
20240523,112000,13374115,3335,3335,3335,3335,0
|
|
20240523,111900,13374115,3335,3335,3335,3335,0
|
|
20240523,111800,13374115,3335,3335,3335,3335,0
|
|
20240523,111700,13374115,3335,3335,3335,3335,0
|
|
20240523,111600,13374115,3335,3335,3335,3335,0
|
|
20240523,111500,13374115,3335,3335,3335,3335,0
|
|
20240523,111400,13374115,3335,3335,3335,3335,0
|
|
20240523,111300,13374115,3335,3335,3335,3335,0
|
|
20240523,111200,13374115,3335,3335,3335,3335,0
|
|
20240523,111100,13374115,3335,3335,3335,3335,0
|
|
20240523,111000,13374115,3335,3335,3335,3335,0
|
|
20240523,110900,13374115,3335,3335,3335,3335,0
|
|
20240523,110800,13374115,3335,3335,3335,3335,0
|
|
20240523,110700,13374115,3335,3335,3335,3335,2
|
|
20240523,110600,13367445,3335,3335,3335,3335,0
|
|
20240523,110500,13367445,3335,3335,3335,3335,0
|
|
20240523,110400,13367445,3335,3335,3335,3335,0
|
|
20240523,110300,13367445,3335,3335,3335,3335,0
|
|
20240523,110200,13367445,3335,3335,3335,3335,0
|
|
20240523,110100,13367445,3335,3335,3335,3335,0
|
|
20240523,110000,13367445,3335,3335,3335,3335,0
|
|
20240523,105900,13367445,3335,3335,3335,3335,0
|
|
20240523,105800,13367445,3335,3335,3335,3335,0
|
|
20240523,105700,13367445,3335,3335,3335,3335,5
|
|
20240523,105600,13350770,3315,3315,3315,3315,0
|
|
20240523,105500,13350770,3315,3315,3315,3315,0
|
|
20240523,105400,13350770,3315,3315,3315,3315,0
|
|
20240523,105300,13350770,3315,3315,3315,3315,0
|
|
20240523,105200,13350770,3315,3315,3315,3315,0
|
|
20240523,105100,13350770,3315,3315,3315,3315,0
|
|
20240523,105000,13350770,3315,3315,3315,3315,0
|
|
20240523,104900,13350770,3315,3315,3315,3315,0
|
|
20240523,104800,13350770,3315,3315,3315,3315,0
|
|
20240523,104700,13350770,3315,3315,3315,3315,0
|
|
20240523,104600,13350770,3315,3315,3315,3315,0
|
|
20240523,104500,13350770,3315,3315,3315,3315,50
|
|
20240523,104400,13185020,3315,3315,3315,3315,0
|
|
20240523,104300,13185020,3315,3315,3315,3315,0
|
|
20240523,104200,13185020,3315,3315,3315,3315,0
|
|
20240523,104100,13185020,3315,3315,3315,3315,0
|
|
20240523,104000,13185020,3315,3315,3315,3315,50
|
|
20240523,103900,13019270,3315,3315,3315,3315,0
|
|
20240523,103800,13019270,3315,3315,3315,3315,0
|
|
20240523,103700,13019270,3315,3315,3315,3315,0
|
|
20240523,103600,13019270,3315,3315,3315,3315,0
|
|
20240523,103500,13019270,3315,3315,3315,3315,50
|
|
20240523,103400,12853520,3315,3315,3315,3315,0
|
|
20240523,103300,12853520,3315,3315,3315,3315,30
|
|
20240523,103200,12754070,3315,3315,3315,3315,0
|
|
20240523,103100,12754070,3315,3315,3315,3315,0
|
|
20240523,103000,12754070,3315,3320,3320,3315,51
|
|
20240523,102900,12584790,3320,3320,3320,3320,0
|
|
20240523,102800,12584790,3320,3320,3320,3320,0
|
|
20240523,102700,12584790,3320,3320,3320,3320,0
|
|
20240523,102600,12584790,3320,3320,3320,3320,0
|
|
20240523,102500,12584790,3320,3330,3330,3320,206
|
|
20240523,102400,11900120,3350,3350,3350,3350,10
|
|
20240523,102300,11866620,3350,3350,3350,3350,0
|
|
20240523,102200,11866620,3350,3350,3350,3350,50
|
|
20240523,102100,11699120,3350,3350,3350,3350,0
|
|
20240523,102000,11699120,3350,3350,3350,3350,5
|
|
20240523,101900,11682370,3350,3350,3350,3350,0
|
|
20240523,101800,11682370,3350,3350,3350,3350,0
|
|
20240523,101700,11682370,3350,3350,3350,3350,0
|
|
20240523,101600,11682370,3350,3350,3350,3350,0
|
|
20240523,101500,11682370,3350,3350,3350,3350,0
|
|
20240523,101400,11682370,3350,3350,3350,3350,0
|
|
20240523,101300,11682370,3350,3350,3350,3350,0
|
|
20240523,101200,11682370,3350,3350,3350,3350,0
|
|
20240523,101100,11682370,3350,3350,3350,3350,3
|
|
20240523,101000,11672320,3350,3350,3350,3350,0
|
|
20240523,100900,11672320,3350,3350,3350,3350,0
|
|
20240523,100800,11672320,3350,3350,3350,3350,0
|
|
20240523,100700,11672320,3350,3350,3350,3350,0
|
|
20240523,100600,11672320,3350,3350,3350,3350,0
|
|
20240523,100500,11672320,3350,3350,3350,3350,10
|
|
20240523,100400,11638820,3350,3350,3350,3350,10
|
|
20240523,100300,11605320,3360,3360,3360,3360,0
|
|
20240523,100200,11605320,3360,3360,3360,3360,0
|
|
20240523,100100,11605320,3360,3335,3360,3325,290
|
|
20240523,100000,10640400,3355,3355,3355,3355,0
|
|
20240523,095900,10640400,3355,3355,3355,3355,0
|
|
20240523,095800,10640400,3355,3355,3355,3355,87
|
|
20240523,095700,10348515,3335,3335,3335,3335,0
|
|
20240523,095600,10348515,3335,3335,3335,3335,0
|
|
20240523,095500,10348515,3335,3335,3335,3335,0
|
|
20240523,095400,10348515,3335,3335,3335,3335,0
|
|
20240523,095300,10348515,3335,3335,3335,3335,272
|
|
20240523,095200,9441395,3335,3335,3335,3335,0
|
|
20240523,095100,9441395,3335,3335,3335,3335,0
|
|
20240523,095000,9441395,3335,3335,3335,3335,0
|
|
20240523,094900,9441395,3335,3335,3335,3335,0
|
|
20240523,094800,9441395,3335,3335,3335,3335,0
|
|
20240523,094700,9441395,3335,3335,3335,3335,28
|
|
20240523,094600,9348015,3335,3335,3335,3335,0
|
|
20240523,094500,9348015,3335,3335,3335,3335,0
|
|
20240523,094400,9348015,3335,3335,3335,3335,0
|
|
20240523,094300,9348015,3335,3335,3335,3335,0
|
|
20240523,094200,9348015,3335,3335,3335,3335,0
|
|
20240523,094100,9348015,3335,3335,3335,3335,0
|
|
20240523,094000,9348015,3335,3335,3335,3335,0
|
|
20240523,093900,9348015,3335,3335,3335,3335,28
|
|
20240523,093800,9254635,3335,3335,3335,3335,0
|
|
20240523,093700,9254635,3335,3335,3335,3335,1
|
|
20240523,093600,9251300,3365,3365,3365,3365,300
|
|
20240523,093500,8241800,3370,3370,3370,3370,0
|
|
20240523,093400,8241800,3370,3370,3370,3370,148
|
|
20240523,093300,7743040,3375,3375,3375,3375,0
|
|
20240523,093200,7743040,3375,3365,3380,3365,304
|
|
20240523,093100,6716760,3390,3390,3390,3390,0
|
|
20240523,093000,6716760,3390,3390,3390,3390,0
|
|
20240523,092900,6716760,3390,3390,3390,3390,0
|
|
20240523,092800,6716760,3390,3385,3390,3385,50
|
|
20240523,092700,6547395,3395,3310,3395,3310,269
|
|
20240523,092600,5636055,3295,3295,3295,3295,0
|
|
20240523,092500,5636055,3295,3295,3295,3295,0
|
|
20240523,092400,5636055,3295,3295,3295,3295,0
|
|
20240523,092300,5636055,3295,3295,3295,3295,0
|
|
20240523,092200,5636055,3295,3295,3295,3295,0
|
|
20240523,092100,5636055,3295,3295,3295,3295,0
|
|
20240523,092000,5636055,3295,3295,3295,3295,0
|
|
20240523,091900,5636055,3295,3295,3295,3295,31
|
|
20240523,091800,5533910,3295,3295,3295,3295,44
|
|
20240523,091700,5388930,3310,3310,3310,3310,0
|
|
20240523,091600,5388930,3310,3310,3310,3310,0
|
|
20240523,091500,5388930,3310,3310,3310,3310,0
|
|
20240523,091400,5388930,3310,3310,3310,3310,0
|
|
20240523,091300,5388930,3310,3310,3310,3310,0
|
|
20240523,091200,5388930,3310,3310,3310,3310,0
|
|
20240523,091100,5388930,3310,3310,3310,3310,0
|
|
20240523,091000,5388930,3310,3310,3310,3310,0
|
|
20240523,090900,5388930,3310,3300,3310,3300,106
|
|
20240523,090800,5039110,3315,3315,3315,3315,0
|
|
20240523,090700,5039110,3315,3315,3315,3315,0
|
|
20240523,090600,5039110,3315,3315,3315,3315,0
|
|
20240523,090500,5039110,3315,3315,3315,3315,0
|
|
20240523,090400,5039110,3315,3315,3315,3315,1
|
|
20240523,090300,5035795,3320,3320,3320,3320,229
|
|
20240523,090200,4275515,3330,3330,3330,3330,0
|
|
20240523,090100,4275515,3330,3340,3340,3330,891
|
|
20240523,090000,1302600,3340,3340,3340,3340,390
|