667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200400,72623785,3280,3280,3280,3280,815
|
|
20240508,200300,72623785,3280,3280,3280,3280,0
|
|
20240508,200200,72623785,3280,3280,3280,3280,0
|
|
20240508,200100,72623785,3280,3280,3280,3280,0
|
|
20240508,200000,72623785,3280,3280,3280,3280,0
|
|
20240508,195900,72623785,3280,3280,3280,3280,0
|
|
20240508,195800,72623785,3280,3280,3280,3280,0
|
|
20240508,195700,72623785,3280,3280,3280,3280,0
|
|
20240508,195600,72623785,3280,3280,3280,3280,0
|
|
20240508,195500,72623785,3280,3280,3280,3280,0
|
|
20240508,195400,72623785,3280,3280,3280,3280,0
|
|
20240508,195300,72623785,3280,3280,3280,3280,0
|
|
20240508,195200,72623785,3280,3280,3280,3280,0
|
|
20240508,195100,72623785,3280,3280,3280,3280,0
|
|
20240508,195000,72623785,3280,3280,3280,3280,0
|
|
20240508,194900,72623785,3280,3280,3280,3280,0
|
|
20240508,194800,72623785,3280,3280,3280,3280,0
|
|
20240508,194700,72623785,3280,3280,3280,3280,0
|
|
20240508,194600,72623785,3280,3280,3280,3280,0
|
|
20240508,194500,72623785,3280,3280,3280,3280,0
|
|
20240508,194400,72623785,3280,3280,3280,3280,0
|
|
20240508,194300,72623785,3280,3280,3280,3280,0
|
|
20240508,194200,72623785,3280,3280,3280,3280,0
|
|
20240508,194100,72623785,3280,3280,3280,3280,0
|
|
20240508,194000,72623785,3280,3280,3280,3280,0
|
|
20240508,193900,72623785,3280,3280,3280,3280,0
|
|
20240508,193800,72623785,3280,3280,3280,3280,0
|
|
20240508,193700,72623785,3280,3280,3280,3280,0
|
|
20240508,193600,72623785,3280,3280,3280,3280,0
|
|
20240508,193500,72623785,3280,3280,3280,3280,0
|
|
20240508,193400,72623785,3280,3280,3280,3280,815
|
|
20240508,193300,72623785,3280,3280,3280,3280,0
|
|
20240508,193200,72623785,3280,3280,3280,3280,0
|
|
20240508,193100,72623785,3280,3280,3280,3280,0
|
|
20240508,193000,72623785,3280,3280,3280,3280,0
|
|
20240508,192900,72623785,3280,3280,3280,3280,0
|
|
20240508,192800,72623785,3280,3280,3280,3280,0
|
|
20240508,192700,72623785,3280,3280,3280,3280,0
|
|
20240508,192600,72623785,3280,3280,3280,3280,0
|
|
20240508,192500,72623785,3280,3280,3280,3280,0
|
|
20240508,192400,72623785,3280,3280,3280,3280,0
|
|
20240508,192300,72623785,3280,3280,3280,3280,0
|
|
20240508,192200,72623785,3280,3280,3280,3280,0
|
|
20240508,192100,72623785,3280,3280,3280,3280,0
|
|
20240508,192000,72623785,3280,3280,3280,3280,0
|
|
20240508,191900,72623785,3280,3280,3280,3280,0
|
|
20240508,191800,72623785,3280,3280,3280,3280,0
|
|
20240508,191700,72623785,3280,3280,3280,3280,0
|
|
20240508,191600,72623785,3280,3280,3280,3280,0
|
|
20240508,191500,72623785,3280,3280,3280,3280,0
|
|
20240508,191400,72623785,3280,3280,3280,3280,0
|
|
20240508,191300,72623785,3280,3280,3280,3280,0
|
|
20240508,191200,72623785,3280,3280,3280,3280,0
|
|
20240508,191100,72623785,3280,3280,3280,3280,0
|
|
20240508,191000,72623785,3280,3280,3280,3280,0
|
|
20240508,190900,72623785,3280,3280,3280,3280,0
|
|
20240508,190800,72623785,3280,3280,3280,3280,0
|
|
20240508,190700,72623785,3280,3280,3280,3280,0
|
|
20240508,190600,72623785,3280,3280,3280,3280,0
|
|
20240508,190500,72623785,3280,3280,3280,3280,0
|
|
20240508,190400,72623785,3280,3280,3280,3280,815
|
|
20240508,190300,72623785,3280,3280,3280,3280,0
|
|
20240508,190200,72623785,3280,3280,3280,3280,0
|
|
20240508,190100,72623785,3280,3280,3280,3280,0
|
|
20240508,190000,72623785,3280,3280,3280,3280,0
|
|
20240508,185900,72623785,3280,3280,3280,3280,0
|
|
20240508,185800,72623785,3280,3280,3280,3280,0
|
|
20240508,185700,72623785,3280,3280,3280,3280,0
|
|
20240508,185600,72623785,3280,3280,3280,3280,0
|
|
20240508,185500,72623785,3280,3280,3280,3280,0
|
|
20240508,185400,72623785,3280,3280,3280,3280,0
|
|
20240508,185300,72623785,3280,3280,3280,3280,0
|
|
20240508,185200,72623785,3280,3280,3280,3280,0
|
|
20240508,185100,72623785,3280,3280,3280,3280,0
|
|
20240508,185000,72623785,3280,3280,3280,3280,0
|
|
20240508,184900,72623785,3280,3280,3280,3280,0
|
|
20240508,184800,72623785,3280,3280,3280,3280,0
|
|
20240508,184700,72623785,3280,3280,3280,3280,0
|
|
20240508,184600,72623785,3280,3280,3280,3280,0
|
|
20240508,184500,72623785,3280,3280,3280,3280,0
|
|
20240508,184400,72623785,3280,3280,3280,3280,0
|
|
20240508,184300,72623785,3280,3280,3280,3280,0
|
|
20240508,184200,72623785,3280,3280,3280,3280,0
|
|
20240508,184100,72623785,3280,3280,3280,3280,0
|
|
20240508,184000,72623785,3280,3280,3280,3280,0
|
|
20240508,183900,72623785,3280,3280,3280,3280,0
|
|
20240508,183800,72623785,3280,3280,3280,3280,0
|
|
20240508,183700,72623785,3280,3280,3280,3280,0
|
|
20240508,183600,72623785,3280,3280,3280,3280,0
|
|
20240508,183500,72623785,3280,3280,3280,3280,0
|
|
20240508,183400,72623785,3280,3280,3280,3280,815
|
|
20240508,183300,72623785,3280,3280,3280,3280,0
|
|
20240508,183200,72623785,3280,3280,3280,3280,0
|
|
20240508,183100,72623785,3280,3280,3280,3280,0
|
|
20240508,183000,72623785,3280,3280,3280,3280,0
|
|
20240508,182900,72623785,3280,3280,3280,3280,0
|
|
20240508,182800,72623785,3280,3280,3280,3280,0
|
|
20240508,182700,72623785,3280,3280,3280,3280,0
|
|
20240508,182600,72623785,3280,3280,3280,3280,0
|
|
20240508,182500,72623785,3280,3280,3280,3280,0
|
|
20240508,182400,72623785,3280,3280,3280,3280,0
|
|
20240508,182300,72623785,3280,3280,3280,3280,0
|
|
20240508,182200,72623785,3280,3280,3280,3280,0
|
|
20240508,182100,72623785,3280,3280,3280,3280,0
|
|
20240508,182000,72623785,3280,3280,3280,3280,0
|
|
20240508,181900,72623785,3280,3280,3280,3280,0
|
|
20240508,181800,72623785,3280,3280,3280,3280,0
|
|
20240508,181700,72623785,3280,3280,3280,3280,0
|
|
20240508,181600,72623785,3280,3280,3280,3280,0
|
|
20240508,181500,72623785,3280,3280,3280,3280,0
|
|
20240508,181400,72623785,3280,3280,3280,3280,0
|
|
20240508,181300,72623785,3280,3280,3280,3280,0
|
|
20240508,181200,72623785,3280,3280,3280,3280,0
|
|
20240508,181100,72623785,3280,3280,3280,3280,0
|
|
20240508,181000,72623785,3280,3280,3280,3280,0
|
|
20240508,180900,72623785,3280,3280,3280,3280,0
|
|
20240508,180800,72623785,3280,3280,3280,3280,0
|
|
20240508,180700,72623785,3280,3280,3280,3280,0
|
|
20240508,180600,72623785,3280,3280,3280,3280,0
|
|
20240508,180500,72623785,3280,3280,3280,3280,0
|
|
20240508,180400,72623785,3280,3280,3280,3280,815
|
|
20240508,180300,72623785,3280,3280,3280,3280,0
|
|
20240508,180200,72623785,3280,3280,3280,3280,0
|
|
20240508,180100,72623785,3280,3280,3280,3280,0
|
|
20240508,180000,72623785,3280,3280,3280,3280,0
|
|
20240508,175900,72623785,3280,3280,3280,3280,0
|
|
20240508,175800,72623785,3280,3280,3280,3280,0
|
|
20240508,175700,72623785,3280,3280,3280,3280,0
|
|
20240508,175600,72623785,3280,3280,3280,3280,0
|
|
20240508,175500,72623785,3280,3280,3280,3280,0
|
|
20240508,175400,72623785,3280,3280,3280,3280,0
|
|
20240508,175300,72623785,3280,3280,3280,3280,0
|
|
20240508,175200,72623785,3280,3280,3280,3280,0
|
|
20240508,175100,72623785,3280,3280,3280,3280,0
|
|
20240508,175000,72623785,3280,3280,3280,3280,0
|
|
20240508,174900,72623785,3280,3280,3280,3280,0
|
|
20240508,174800,72623785,3280,3280,3280,3280,0
|
|
20240508,174700,72623785,3280,3280,3280,3280,0
|
|
20240508,174600,72623785,3280,3280,3280,3280,0
|
|
20240508,174500,72623785,3280,3280,3280,3280,0
|
|
20240508,174400,72623785,3280,3280,3280,3280,0
|
|
20240508,174300,72623785,3280,3280,3280,3280,0
|
|
20240508,174200,72623785,3280,3280,3280,3280,0
|
|
20240508,174100,72623785,3280,3280,3280,3280,0
|
|
20240508,174000,72623785,3280,3280,3280,3280,0
|
|
20240508,173900,72623785,3280,3280,3280,3280,0
|
|
20240508,173800,72623785,3280,3280,3280,3280,0
|
|
20240508,173700,72623785,3280,3280,3280,3280,0
|
|
20240508,173600,72623785,3280,3280,3280,3280,0
|
|
20240508,173500,72623785,3280,3280,3280,3280,0
|
|
20240508,173400,72623785,3280,3280,3280,3280,815
|
|
20240508,173300,72623785,3280,3280,3280,3280,0
|
|
20240508,173200,72623785,3280,3280,3280,3280,0
|
|
20240508,173100,72623785,3280,3280,3280,3280,0
|
|
20240508,173000,72623785,3280,3280,3280,3280,0
|
|
20240508,172900,72623785,3280,3280,3280,3280,0
|
|
20240508,172800,72623785,3280,3280,3280,3280,0
|
|
20240508,172700,72623785,3280,3280,3280,3280,0
|
|
20240508,172600,72623785,3280,3280,3280,3280,0
|
|
20240508,172500,72623785,3280,3280,3280,3280,0
|
|
20240508,172400,72623785,3280,3280,3280,3280,0
|
|
20240508,172300,72623785,3280,3280,3280,3280,0
|
|
20240508,172200,72623785,3280,3280,3280,3280,0
|
|
20240508,172100,72623785,3280,3280,3280,3280,0
|
|
20240508,172000,72623785,3280,3280,3280,3280,0
|
|
20240508,171900,72623785,3280,3280,3280,3280,0
|
|
20240508,171800,72623785,3280,3280,3280,3280,0
|
|
20240508,171700,72623785,3280,3280,3280,3280,0
|
|
20240508,171600,72623785,3280,3280,3280,3280,0
|
|
20240508,171500,72623785,3280,3280,3280,3280,0
|
|
20240508,171400,72623785,3280,3280,3280,3280,0
|
|
20240508,171300,72623785,3280,3280,3280,3280,0
|
|
20240508,171200,72623785,3280,3280,3280,3280,0
|
|
20240508,171100,72623785,3280,3280,3280,3280,0
|
|
20240508,171000,72623785,3280,3280,3280,3280,0
|
|
20240508,170900,72623785,3280,3280,3280,3280,0
|
|
20240508,170800,72623785,3280,3280,3280,3280,0
|
|
20240508,170700,72623785,3280,3280,3280,3280,0
|
|
20240508,170600,72623785,3280,3280,3280,3280,0
|
|
20240508,170500,72623785,3280,3280,3280,3280,0
|
|
20240508,170400,72623785,3280,3280,3280,3280,815
|
|
20240508,170300,72623785,3280,3280,3280,3280,0
|
|
20240508,170200,72623785,3280,3280,3280,3280,0
|
|
20240508,170100,72623785,3280,3280,3280,3280,0
|
|
20240508,170000,72623785,3280,3280,3280,3280,0
|
|
20240508,165900,72623785,3280,3280,3280,3280,0
|
|
20240508,165800,72623785,3280,3280,3280,3280,0
|
|
20240508,165700,72623785,3280,3280,3280,3280,0
|
|
20240508,165600,72623785,3280,3280,3280,3280,0
|
|
20240508,165500,72623785,3280,3280,3280,3280,0
|
|
20240508,165400,72623785,3280,3280,3280,3280,0
|
|
20240508,165300,72623785,3280,3280,3280,3280,0
|
|
20240508,165200,72623785,3280,3280,3280,3280,0
|
|
20240508,165100,72623785,3280,3280,3280,3280,0
|
|
20240508,165000,72623785,3280,3280,3280,3280,0
|
|
20240508,164900,72623785,3280,3280,3280,3280,0
|
|
20240508,164800,72623785,3280,3280,3280,3280,0
|
|
20240508,164700,72623785,3280,3280,3280,3280,0
|
|
20240508,164600,72623785,3280,3280,3280,3280,0
|
|
20240508,164500,72623785,3280,3280,3280,3280,0
|
|
20240508,164400,72623785,3280,3280,3280,3280,0
|
|
20240508,164300,72623785,3280,3280,3280,3280,0
|
|
20240508,164200,72623785,3280,3280,3280,3280,0
|
|
20240508,164100,72623785,3280,3280,3280,3280,0
|
|
20240508,164000,72623785,3280,3280,3280,3280,0
|
|
20240508,163900,72623785,3280,3280,3280,3280,0
|
|
20240508,163800,72623785,3280,3280,3280,3280,0
|
|
20240508,163700,72623785,3280,3280,3280,3280,0
|
|
20240508,163600,72623785,3280,3280,3280,3280,0
|
|
20240508,163500,72623785,3280,3280,3280,3280,0
|
|
20240508,163400,72623785,3280,3280,3280,3280,815
|
|
20240508,163300,72623785,3280,3280,3280,3280,0
|
|
20240508,163200,72623785,3280,3280,3280,3280,0
|
|
20240508,163100,72623785,3280,3280,3280,3280,0
|
|
20240508,163000,72623785,3280,3280,3280,3280,0
|
|
20240508,162900,72623785,3280,3280,3280,3280,0
|
|
20240508,162800,72623785,3280,3280,3280,3280,0
|
|
20240508,162700,72623785,3280,3280,3280,3280,0
|
|
20240508,162600,72623785,3280,3280,3280,3280,0
|
|
20240508,162500,72623785,3280,3280,3280,3280,0
|
|
20240508,162400,72623785,3280,3280,3280,3280,0
|
|
20240508,162300,72623785,3280,3280,3280,3280,0
|
|
20240508,162200,72623785,3280,3280,3280,3280,0
|
|
20240508,162100,72623785,3280,3280,3280,3280,0
|
|
20240508,162000,72623785,3280,3280,3280,3280,0
|
|
20240508,161900,72623785,3280,3280,3280,3280,0
|
|
20240508,161800,72623785,3280,3280,3280,3280,0
|
|
20240508,161700,72623785,3280,3280,3280,3280,0
|
|
20240508,161600,72623785,3280,3280,3280,3280,0
|
|
20240508,161500,72623785,3280,3280,3280,3280,0
|
|
20240508,161400,72623785,3280,3280,3280,3280,0
|
|
20240508,161300,72623785,3280,3280,3280,3280,0
|
|
20240508,161200,72623785,3280,3280,3280,3280,0
|
|
20240508,161100,72623785,3280,3280,3280,3280,0
|
|
20240508,161000,72623785,3280,3280,3280,3280,0
|
|
20240508,160900,72623785,3280,3280,3280,3280,0
|
|
20240508,160800,72623785,3280,3280,3280,3280,0
|
|
20240508,160700,72623785,3280,3280,3280,3280,0
|
|
20240508,160600,72623785,3280,3280,3280,3280,0
|
|
20240508,160500,72623785,3280,3280,3280,3280,0
|
|
20240508,160400,72623785,3280,3280,3280,3280,815
|
|
20240508,160300,72623785,3280,3280,3280,3280,0
|
|
20240508,160200,72623785,3280,3280,3280,3280,0
|
|
20240508,160100,72623785,3280,3280,3280,3280,0
|
|
20240508,160000,72623785,3280,3280,3280,3280,0
|
|
20240508,155900,72623785,3280,3280,3280,3280,0
|
|
20240508,155800,72623785,3280,3280,3280,3280,0
|
|
20240508,155700,72623785,3280,3280,3280,3280,0
|
|
20240508,155600,72623785,3280,3280,3280,3280,0
|
|
20240508,155500,72623785,3280,3280,3280,3280,0
|
|
20240508,155400,72623785,3280,3280,3280,3280,0
|
|
20240508,155300,72623785,3280,3280,3280,3280,0
|
|
20240508,155200,72623785,3280,3280,3280,3280,0
|
|
20240508,155100,72623785,3280,3280,3280,3280,0
|
|
20240508,155000,72623785,3280,3280,3280,3280,0
|
|
20240508,154900,72623785,3280,3280,3280,3280,0
|
|
20240508,154800,72623785,3280,3280,3280,3280,0
|
|
20240508,154700,72623785,3280,3280,3280,3280,0
|
|
20240508,154600,72623785,3280,3280,3280,3280,0
|
|
20240508,154500,72623785,3280,3280,3280,3280,0
|
|
20240508,154400,72623785,3280,3280,3280,3280,0
|
|
20240508,154300,72623785,3280,3280,3280,3280,0
|
|
20240508,154200,72623785,3280,3280,3280,3280,0
|
|
20240508,154100,72623785,3280,3280,3280,3280,0
|
|
20240508,154000,72623785,3280,3280,3280,3280,0
|
|
20240508,153900,72623785,3280,3280,3280,3280,0
|
|
20240508,153800,72623785,3280,3280,3280,3280,0
|
|
20240508,153700,72623785,3280,3280,3280,3280,0
|
|
20240508,153600,72623785,3280,3280,3280,3280,0
|
|
20240508,153500,72623785,3280,3280,3280,3280,0
|
|
20240508,153400,72623785,3280,3280,3280,3280,815
|
|
20240508,153300,72623785,3280,3280,3280,3280,0
|
|
20240508,153200,72623785,3280,3280,3280,3280,0
|
|
20240508,153100,72623785,3280,3280,3280,3280,0
|
|
20240508,153000,72623785,3280,3280,3280,3280,815
|
|
20240508,152900,69950585,3280,3280,3280,3280,0
|
|
20240508,152800,69950585,3280,3280,3280,3280,0
|
|
20240508,152700,69950585,3280,3280,3280,3280,0
|
|
20240508,152600,69950585,3280,3280,3280,3280,0
|
|
20240508,152500,69950585,3280,3280,3280,3280,0
|
|
20240508,152400,69950585,3280,3280,3280,3280,0
|
|
20240508,152300,69950585,3280,3280,3280,3280,0
|
|
20240508,152200,69950585,3280,3280,3280,3280,0
|
|
20240508,152100,69950585,3280,3280,3280,3280,0
|
|
20240508,152000,69950585,3280,3280,3280,3280,0
|
|
20240508,151900,69950585,3280,3275,3280,3275,26
|
|
20240508,151800,69865430,3280,3280,3280,3280,0
|
|
20240508,151700,69865430,3280,3280,3280,3280,50
|
|
20240508,151600,69701430,3280,3280,3280,3280,600
|
|
20240508,151500,67733430,3280,3280,3280,3280,0
|
|
20240508,151400,67733430,3280,3280,3280,3280,0
|
|
20240508,151300,67733430,3280,3280,3280,3280,0
|
|
20240508,151200,67733430,3280,3280,3280,3280,0
|
|
20240508,151100,67733430,3280,3280,3280,3280,0
|
|
20240508,151000,67733430,3280,3275,3280,3275,19
|
|
20240508,150900,67671200,3280,3280,3280,3280,0
|
|
20240508,150800,67671200,3280,3280,3280,3280,0
|
|
20240508,150700,67671200,3280,3280,3280,3280,0
|
|
20240508,150600,67671200,3280,3280,3280,3280,0
|
|
20240508,150500,67671200,3280,3280,3280,3280,0
|
|
20240508,150400,67671200,3280,3280,3280,3280,0
|
|
20240508,150300,67671200,3280,3280,3280,3280,0
|
|
20240508,150200,67671200,3280,3280,3280,3280,1
|
|
20240508,150100,67667920,3280,3280,3280,3280,0
|
|
20240508,150000,67667920,3280,3280,3280,3280,0
|
|
20240508,145900,67667920,3280,3280,3280,3280,0
|
|
20240508,145800,67667920,3280,3280,3280,3280,0
|
|
20240508,145700,67667920,3280,3280,3280,3280,0
|
|
20240508,145600,67667920,3280,3280,3280,3280,0
|
|
20240508,145500,67667920,3280,3280,3280,3280,0
|
|
20240508,145400,67667920,3280,3280,3280,3280,100
|
|
20240508,145300,67339920,3275,3275,3275,3275,0
|
|
20240508,145200,67339920,3275,3275,3280,3275,473
|
|
20240508,145100,65790050,3280,3280,3280,3280,1
|
|
20240508,145000,65786770,3280,3280,3280,3280,0
|
|
20240508,144900,65786770,3280,3280,3280,3280,0
|
|
20240508,144800,65786770,3280,3280,3280,3280,0
|
|
20240508,144700,65786770,3280,3280,3280,3280,0
|
|
20240508,144600,65786770,3280,3280,3280,3280,0
|
|
20240508,144500,65786770,3280,3280,3280,3280,0
|
|
20240508,144400,65786770,3280,3280,3280,3280,0
|
|
20240508,144300,65786770,3280,3280,3280,3280,0
|
|
20240508,144200,65786770,3280,3280,3280,3280,5
|
|
20240508,144100,65770370,3280,3280,3280,3280,1
|
|
20240508,144000,65767090,3280,3280,3280,3280,0
|
|
20240508,143900,65767090,3280,3280,3280,3280,400
|
|
20240508,143800,64455090,3280,3280,3280,3280,0
|
|
20240508,143700,64455090,3280,3280,3280,3280,10
|
|
20240508,143600,64422290,3280,3280,3280,3280,30
|
|
20240508,143500,64323890,3280,3280,3280,3280,0
|
|
20240508,143400,64323890,3280,3280,3280,3275,3
|
|
20240508,143300,64314055,3275,3275,3275,3275,0
|
|
20240508,143200,64314055,3275,3275,3275,3275,0
|
|
20240508,143100,64314055,3275,3275,3275,3275,0
|
|
20240508,143000,64314055,3275,3275,3275,3275,0
|
|
20240508,142900,64314055,3275,3275,3275,3275,1
|
|
20240508,142800,64310780,3280,3280,3280,3280,100
|
|
20240508,142700,63982780,3280,3280,3280,3280,12
|
|
20240508,142600,63943420,3280,3280,3280,3280,0
|
|
20240508,142500,63943420,3280,3280,3280,3280,1
|
|
20240508,142400,63940140,3275,3275,3275,3275,1
|
|
20240508,142300,63936865,3275,3275,3275,3275,45
|
|
20240508,142200,63789490,3280,3280,3280,3280,51
|
|
20240508,142100,63622210,3280,3280,3280,3280,550
|
|
20240508,142000,61818210,3280,3280,3280,3280,0
|
|
20240508,141900,61818210,3280,3275,3280,3275,134
|
|
20240508,141800,61379355,3275,3275,3275,3275,0
|
|
20240508,141700,61379355,3275,3275,3275,3275,0
|
|
20240508,141600,61379355,3275,3275,3275,3275,100
|
|
20240508,141500,61051855,3280,3280,3280,3280,0
|
|
20240508,141400,61051855,3280,3280,3280,3280,0
|
|
20240508,141300,61051855,3280,3280,3280,3280,0
|
|
20240508,141200,61051855,3280,3280,3280,3280,0
|
|
20240508,141100,61051855,3280,3280,3280,3280,100
|
|
20240508,141000,60723855,3280,3280,3280,3280,4
|
|
20240508,140900,60710735,3280,3280,3280,3280,0
|
|
20240508,140800,60710735,3280,3280,3280,3280,101
|
|
20240508,140700,60379455,3275,3275,3275,3275,65
|
|
20240508,140600,60166580,3275,3275,3275,3275,0
|
|
20240508,140500,60166580,3275,3275,3275,3275,101
|
|
20240508,140400,59835805,3275,3275,3275,3275,0
|
|
20240508,140300,59835805,3275,3275,3275,3275,0
|
|
20240508,140200,59835805,3275,3275,3275,3275,0
|
|
20240508,140100,59835805,3275,3270,3275,3270,2
|
|
20240508,140000,59829260,3260,3260,3260,3260,0
|
|
20240508,135900,59829260,3260,3260,3260,3260,0
|
|
20240508,135800,59829260,3260,3270,3270,3260,342
|
|
20240508,135700,58714320,3265,3265,3265,3265,679
|
|
20240508,135600,56497385,3275,3275,3275,3275,0
|
|
20240508,135500,56497385,3275,3275,3275,3275,50
|
|
20240508,135400,56333635,3275,3275,3275,3275,0
|
|
20240508,135300,56333635,3275,3275,3275,3275,0
|
|
20240508,135200,56333635,3275,3275,3275,3275,0
|
|
20240508,135100,56333635,3275,3275,3275,3275,0
|
|
20240508,135000,56333635,3275,3275,3275,3275,0
|
|
20240508,134900,56333635,3275,3275,3275,3275,0
|
|
20240508,134800,56333635,3275,3275,3275,3275,0
|
|
20240508,134700,56333635,3275,3275,3275,3275,0
|
|
20240508,134600,56333635,3275,3275,3275,3275,0
|
|
20240508,134500,56333635,3275,3275,3275,3275,0
|
|
20240508,134400,56333635,3275,3275,3275,3275,0
|
|
20240508,134300,56333635,3275,3275,3275,3275,0
|
|
20240508,134200,56333635,3275,3275,3275,3275,0
|
|
20240508,134100,56333635,3275,3275,3275,3275,0
|
|
20240508,134000,56333635,3275,3275,3275,3275,0
|
|
20240508,133900,56333635,3275,3275,3275,3275,0
|
|
20240508,133800,56333635,3275,3275,3275,3275,0
|
|
20240508,133700,56333635,3275,3275,3275,3275,0
|
|
20240508,133600,56333635,3275,3275,3275,3275,1
|
|
20240508,133500,56330360,3265,3265,3265,3265,0
|
|
20240508,133400,56330360,3265,3265,3265,3265,0
|
|
20240508,133300,56330360,3265,3265,3265,3265,0
|
|
20240508,133200,56330360,3265,3265,3265,3265,0
|
|
20240508,133100,56330360,3265,3265,3265,3265,195
|
|
20240508,133000,55693685,3260,3260,3260,3260,0
|
|
20240508,132900,55693685,3260,3260,3260,3260,0
|
|
20240508,132800,55693685,3260,3260,3260,3260,0
|
|
20240508,132700,55693685,3260,3260,3260,3260,0
|
|
20240508,132600,55693685,3260,3260,3260,3260,0
|
|
20240508,132500,55693685,3260,3260,3260,3260,0
|
|
20240508,132400,55693685,3260,3260,3260,3260,0
|
|
20240508,132300,55693685,3260,3265,3265,3260,190
|
|
20240508,132200,55074135,3265,3265,3265,3265,11
|
|
20240508,132100,55038220,3265,3265,3265,3265,3
|
|
20240508,132000,55028425,3265,3265,3265,3265,0
|
|
20240508,131900,55028425,3265,3265,3265,3265,0
|
|
20240508,131800,55028425,3265,3265,3265,3265,0
|
|
20240508,131700,55028425,3265,3265,3265,3265,0
|
|
20240508,131600,55028425,3265,3265,3265,3265,0
|
|
20240508,131500,55028425,3265,3265,3265,3265,2
|
|
20240508,131400,55021895,3265,3265,3265,3265,0
|
|
20240508,131300,55021895,3265,3265,3265,3265,0
|
|
20240508,131200,55021895,3265,3265,3265,3265,0
|
|
20240508,131100,55021895,3265,3265,3265,3265,10
|
|
20240508,131000,54989245,3265,3265,3265,3265,0
|
|
20240508,130900,54989245,3265,3265,3265,3265,20
|
|
20240508,130800,54923945,3265,3265,3265,3265,0
|
|
20240508,130700,54923945,3265,3265,3265,3265,0
|
|
20240508,130600,54923945,3265,3265,3265,3265,0
|
|
20240508,130500,54923945,3265,3265,3265,3265,0
|
|
20240508,130400,54923945,3265,3265,3265,3265,0
|
|
20240508,130300,54923945,3265,3265,3265,3265,0
|
|
20240508,130200,54923945,3265,3260,3265,3260,16
|
|
20240508,130100,54871780,3260,3265,3265,3260,42
|
|
20240508,130000,54734825,3265,3265,3265,3265,6
|
|
20240508,125900,54715235,3260,3260,3260,3260,0
|
|
20240508,125800,54715235,3260,3260,3260,3260,51
|
|
20240508,125700,54548975,3260,3260,3260,3260,1376
|
|
20240508,125600,50063215,3265,3265,3265,3265,715
|
|
20240508,125500,47728740,3270,3270,3270,3270,0
|
|
20240508,125400,47728740,3270,3270,3270,3270,1527
|
|
20240508,125300,42735450,3270,3270,3270,3270,0
|
|
20240508,125200,42735450,3270,3270,3270,3270,0
|
|
20240508,125100,42735450,3270,3270,3270,3270,0
|
|
20240508,125000,42735450,3270,3270,3270,3270,30
|
|
20240508,124900,42637350,3275,3275,3275,3275,0
|
|
20240508,124800,42637350,3275,3275,3275,3275,0
|
|
20240508,124700,42637350,3275,3275,3275,3275,0
|
|
20240508,124600,42637350,3275,3275,3275,3275,0
|
|
20240508,124500,42637350,3275,3275,3275,3275,0
|
|
20240508,124400,42637350,3275,3275,3275,3275,0
|
|
20240508,124300,42637350,3275,3275,3275,3275,0
|
|
20240508,124200,42637350,3275,3275,3275,3275,0
|
|
20240508,124100,42637350,3275,3275,3275,3275,0
|
|
20240508,124000,42637350,3275,3275,3275,3275,0
|
|
20240508,123900,42637350,3275,3275,3275,3275,0
|
|
20240508,123800,42637350,3275,3275,3275,3275,6
|
|
20240508,123700,42617700,3275,3275,3275,3275,0
|
|
20240508,123600,42617700,3275,3275,3275,3275,0
|
|
20240508,123500,42617700,3275,3275,3275,3275,0
|
|
20240508,123400,42617700,3275,3275,3275,3275,1
|
|
20240508,123300,42614425,3275,3275,3275,3275,0
|
|
20240508,123200,42614425,3275,3275,3275,3275,1
|
|
20240508,123100,42611150,3275,3275,3275,3275,0
|
|
20240508,123000,42611150,3275,3275,3275,3275,0
|
|
20240508,122900,42611150,3275,3275,3275,3275,0
|
|
20240508,122800,42611150,3275,3275,3275,3275,10
|
|
20240508,122700,42578400,3280,3280,3280,3280,0
|
|
20240508,122600,42578400,3280,3280,3280,3280,0
|
|
20240508,122500,42578400,3280,3280,3280,3280,0
|
|
20240508,122400,42578400,3280,3280,3280,3280,0
|
|
20240508,122300,42578400,3280,3280,3280,3280,0
|
|
20240508,122200,42578400,3280,3280,3280,3280,0
|
|
20240508,122100,42578400,3280,3280,3280,3280,0
|
|
20240508,122000,42578400,3280,3280,3280,3280,0
|
|
20240508,121900,42578400,3280,3280,3280,3280,0
|
|
20240508,121800,42578400,3280,3280,3280,3280,0
|
|
20240508,121700,42578400,3280,3280,3280,3280,0
|
|
20240508,121600,42578400,3280,3280,3280,3280,0
|
|
20240508,121500,42578400,3280,3280,3280,3280,0
|
|
20240508,121400,42578400,3280,3280,3280,3280,0
|
|
20240508,121300,42578400,3280,3280,3280,3280,0
|
|
20240508,121200,42578400,3280,3280,3280,3280,0
|
|
20240508,121100,42578400,3280,3280,3280,3280,0
|
|
20240508,121000,42578400,3280,3280,3280,3280,0
|
|
20240508,120900,42578400,3280,3280,3280,3280,0
|
|
20240508,120800,42578400,3280,3280,3280,3280,0
|
|
20240508,120700,42578400,3280,3280,3280,3280,0
|
|
20240508,120600,42578400,3280,3275,3280,3270,110
|
|
20240508,120500,42218575,3270,3270,3270,3270,90
|
|
20240508,120400,41924275,3270,3270,3270,3270,0
|
|
20240508,120300,41924275,3270,3270,3270,3270,551
|
|
20240508,120200,40122505,3280,3280,3280,3280,150
|
|
20240508,120100,39630505,3280,3280,3280,3280,0
|
|
20240508,120000,39630505,3280,3280,3280,3280,26
|
|
20240508,115900,39545225,3280,3280,3280,3280,0
|
|
20240508,115800,39545225,3280,3280,3280,3280,0
|
|
20240508,115700,39545225,3280,3280,3280,3280,0
|
|
20240508,115600,39545225,3280,3280,3280,3280,48
|
|
20240508,115500,39387785,3280,3280,3280,3280,0
|
|
20240508,115400,39387785,3280,3280,3280,3280,0
|
|
20240508,115300,39387785,3280,3280,3280,3280,0
|
|
20240508,115200,39387785,3280,3280,3280,3280,0
|
|
20240508,115100,39387785,3280,3280,3280,3280,0
|
|
20240508,115000,39387785,3280,3280,3280,3280,0
|
|
20240508,114900,39387785,3280,3280,3280,3280,0
|
|
20240508,114800,39387785,3280,3280,3280,3280,0
|
|
20240508,114700,39387785,3280,3280,3280,3280,30
|
|
20240508,114600,39289385,3280,3280,3280,3280,0
|
|
20240508,114500,39289385,3280,3280,3280,3280,3
|
|
20240508,114400,39279545,3280,3280,3280,3280,0
|
|
20240508,114300,39279545,3280,3280,3280,3280,0
|
|
20240508,114200,39279545,3280,3280,3280,3280,0
|
|
20240508,114100,39279545,3280,3280,3280,3280,0
|
|
20240508,114000,39279545,3280,3280,3280,3280,0
|
|
20240508,113900,39279545,3280,3280,3280,3280,0
|
|
20240508,113800,39279545,3280,3280,3280,3280,0
|
|
20240508,113700,39279545,3280,3280,3280,3280,2
|
|
20240508,113600,39272985,3280,3280,3280,3280,0
|
|
20240508,113500,39272985,3280,3280,3280,3280,0
|
|
20240508,113400,39272985,3280,3280,3280,3280,1
|
|
20240508,113300,39269705,3275,3275,3275,3275,0
|
|
20240508,113200,39269705,3275,3275,3275,3275,905
|
|
20240508,113100,36305830,3275,3275,3275,3275,0
|
|
20240508,113000,36305830,3275,3275,3275,3275,0
|
|
20240508,112900,36305830,3275,3275,3275,3275,0
|
|
20240508,112800,36305830,3275,3275,3275,3275,0
|
|
20240508,112700,36305830,3275,3275,3275,3275,0
|
|
20240508,112600,36305830,3275,3275,3275,3275,0
|
|
20240508,112500,36305830,3275,3275,3275,3275,0
|
|
20240508,112400,36305830,3275,3275,3275,3275,0
|
|
20240508,112300,36305830,3275,3275,3275,3275,0
|
|
20240508,112200,36305830,3275,3275,3275,3275,0
|
|
20240508,112100,36305830,3275,3275,3275,3275,1
|
|
20240508,112000,36302555,3265,3265,3265,3265,0
|
|
20240508,111900,36302555,3265,3265,3275,3265,1254
|
|
20240508,111800,32208235,3275,3275,3275,3275,88
|
|
20240508,111700,31920035,3270,3270,3270,3270,0
|
|
20240508,111600,31920035,3270,3275,3275,3270,869
|
|
20240508,111500,29074515,3275,3275,3275,3275,10
|
|
20240508,111400,29041765,3275,3275,3275,3275,120
|
|
20240508,111300,28648765,3275,3275,3275,3275,20
|
|
20240508,111200,28583265,3275,3275,3275,3275,0
|
|
20240508,111100,28583265,3275,3275,3275,3275,0
|
|
20240508,111000,28583265,3275,3275,3275,3275,135
|
|
20240508,110900,28141140,3275,3275,3275,3275,0
|
|
20240508,110800,28141140,3275,3275,3275,3275,0
|
|
20240508,110700,28141140,3275,3275,3275,3275,0
|
|
20240508,110600,28141140,3275,3275,3275,3275,0
|
|
20240508,110500,28141140,3275,3275,3275,3275,0
|
|
20240508,110400,28141140,3275,3275,3275,3275,0
|
|
20240508,110300,28141140,3275,3275,3275,3275,0
|
|
20240508,110200,28141140,3275,3275,3275,3275,0
|
|
20240508,110100,28141140,3275,3275,3275,3275,0
|
|
20240508,110000,28141140,3275,3275,3275,3275,0
|
|
20240508,105900,28141140,3275,3275,3275,3275,0
|
|
20240508,105800,28141140,3275,3275,3275,3275,400
|
|
20240508,105700,26831140,3275,3275,3275,3275,0
|
|
20240508,105600,26831140,3275,3275,3275,3275,143
|
|
20240508,105500,26362815,3275,3275,3275,3275,1
|
|
20240508,105400,26359540,3275,3275,3275,3275,0
|
|
20240508,105300,26359540,3275,3275,3275,3275,0
|
|
20240508,105200,26359540,3275,3275,3275,3275,0
|
|
20240508,105100,26359540,3275,3275,3275,3275,0
|
|
20240508,105000,26359540,3275,3275,3275,3275,0
|
|
20240508,104900,26359540,3275,3275,3275,3275,4
|
|
20240508,104800,26346440,3275,3275,3275,3275,0
|
|
20240508,104700,26346440,3275,3275,3275,3275,0
|
|
20240508,104600,26346440,3275,3275,3275,3275,0
|
|
20240508,104500,26346440,3275,3275,3275,3275,2
|
|
20240508,104400,26339890,3270,3270,3270,3270,0
|
|
20240508,104300,26339890,3270,3270,3270,3270,60
|
|
20240508,104200,26143690,3270,3270,3270,3270,491
|
|
20240508,104100,24538120,3270,3270,3270,3270,0
|
|
20240508,104000,24538120,3270,3270,3270,3270,0
|
|
20240508,103900,24538120,3270,3270,3270,3270,0
|
|
20240508,103800,24538120,3270,3270,3270,3270,0
|
|
20240508,103700,24538120,3270,3270,3270,3270,0
|
|
20240508,103600,24538120,3270,3270,3270,3270,0
|
|
20240508,103500,24538120,3270,3270,3270,3270,0
|
|
20240508,103400,24538120,3270,3270,3270,3270,0
|
|
20240508,103300,24538120,3270,3270,3270,3270,0
|
|
20240508,103200,24538120,3270,3270,3270,3270,0
|
|
20240508,103100,24538120,3270,3270,3270,3270,0
|
|
20240508,103000,24538120,3270,3270,3270,3270,5
|
|
20240508,102900,24521770,3270,3270,3270,3270,17
|
|
20240508,102800,24466180,3260,3260,3260,3260,0
|
|
20240508,102700,24466180,3260,3260,3260,3260,0
|
|
20240508,102600,24466180,3260,3260,3260,3260,0
|
|
20240508,102500,24466180,3260,3260,3260,3260,0
|
|
20240508,102400,24466180,3260,3260,3260,3260,0
|
|
20240508,102300,24466180,3260,3260,3260,3260,0
|
|
20240508,102200,24466180,3260,3260,3260,3260,0
|
|
20240508,102100,24466180,3260,3260,3260,3260,0
|
|
20240508,102000,24466180,3260,3260,3260,3260,0
|
|
20240508,101900,24466180,3260,3260,3260,3260,0
|
|
20240508,101800,24466180,3260,3260,3260,3260,0
|
|
20240508,101700,24466180,3260,3270,3270,3260,103
|
|
20240508,101600,24129700,3270,3270,3270,3270,0
|
|
20240508,101500,24129700,3270,3270,3270,3270,0
|
|
20240508,101400,24129700,3270,3270,3270,3270,0
|
|
20240508,101300,24129700,3270,3270,3270,3270,5
|
|
20240508,101200,24113350,3270,3270,3270,3270,0
|
|
20240508,101100,24113350,3270,3270,3270,3270,0
|
|
20240508,101000,24113350,3270,3270,3270,3270,0
|
|
20240508,100900,24113350,3270,3270,3270,3270,85
|
|
20240508,100800,23835400,3270,3270,3270,3270,100
|
|
20240508,100700,23508400,3270,3270,3270,3270,0
|
|
20240508,100600,23508400,3270,3270,3270,3270,0
|
|
20240508,100500,23508400,3270,3270,3270,3270,0
|
|
20240508,100400,23508400,3270,3270,3270,3270,2
|
|
20240508,100300,23501860,3270,3270,3270,3270,0
|
|
20240508,100200,23501860,3270,3270,3270,3270,1
|
|
20240508,100100,23498590,3265,3265,3265,3265,300
|
|
20240508,100000,22519090,3265,3265,3265,3265,300
|
|
20240508,095900,21539590,3265,3265,3265,3265,0
|
|
20240508,095800,21539590,3265,3265,3265,3265,0
|
|
20240508,095700,21539590,3265,3265,3265,3265,0
|
|
20240508,095600,21539590,3265,3265,3265,3265,0
|
|
20240508,095500,21539590,3265,3260,3265,3260,315
|
|
20240508,095400,20511225,3265,3265,3265,3265,200
|
|
20240508,095300,19858225,3260,3260,3260,3260,1
|
|
20240508,095200,19854965,3265,3265,3265,3265,100
|
|
20240508,095100,19528465,3265,3265,3265,3265,0
|
|
20240508,095000,19528465,3265,3265,3265,3265,0
|
|
20240508,094900,19528465,3265,3265,3265,3265,0
|
|
20240508,094800,19528465,3265,3265,3265,3265,1
|
|
20240508,094700,19525200,3265,3265,3265,3265,1
|
|
20240508,094600,19521935,3265,3265,3265,3265,1
|
|
20240508,094500,19518670,3265,3265,3265,3265,2
|
|
20240508,094400,19512140,3265,3265,3265,3265,402
|
|
20240508,094300,18199610,3265,3265,3265,3265,400
|
|
20240508,094200,16893610,3265,3265,3265,3265,500
|
|
20240508,094100,15261110,3265,3265,3265,3265,400
|
|
20240508,094000,13955110,3275,3275,3275,3275,0
|
|
20240508,093900,13955110,3275,3275,3275,3275,1
|
|
20240508,093800,13951835,3275,3275,3275,3275,0
|
|
20240508,093700,13951835,3275,3275,3275,3275,1
|
|
20240508,093600,13948560,3280,3280,3280,3280,0
|
|
20240508,093500,13948560,3280,3280,3280,3280,0
|
|
20240508,093400,13948560,3280,3280,3280,3280,0
|
|
20240508,093300,13948560,3280,3280,3280,3280,0
|
|
20240508,093200,13948560,3280,3275,3280,3275,314
|
|
20240508,093100,12918645,3280,3280,3280,3280,0
|
|
20240508,093000,12918645,3280,3275,3280,3275,15
|
|
20240508,092900,12869455,3280,3280,3280,3280,0
|
|
20240508,092800,12869455,3280,3280,3280,3280,0
|
|
20240508,092700,12869455,3280,3280,3280,3280,0
|
|
20240508,092600,12869455,3280,3280,3280,3280,0
|
|
20240508,092500,12869455,3280,3280,3280,3280,0
|
|
20240508,092400,12869455,3280,3280,3280,3280,0
|
|
20240508,092300,12869455,3280,3280,3280,3280,0
|
|
20240508,092200,12869455,3280,3275,3280,3275,31
|
|
20240508,092100,12767785,3275,3275,3275,3275,0
|
|
20240508,092000,12767785,3275,3275,3275,3275,0
|
|
20240508,091900,12767785,3275,3275,3275,3275,1910
|
|
20240508,091800,6512535,3285,3285,3285,3285,0
|
|
20240508,091700,6512535,3285,3285,3285,3285,2
|
|
20240508,091600,6505965,3280,3280,3280,3280,0
|
|
20240508,091500,6505965,3280,3280,3280,3280,265
|
|
20240508,091400,5636765,3285,3280,3285,3280,54
|
|
20240508,091300,5459625,3280,3280,3280,3280,0
|
|
20240508,091200,5459625,3280,3280,3280,3280,0
|
|
20240508,091100,5459625,3280,3280,3280,3280,0
|
|
20240508,091000,5459625,3280,3280,3285,3280,143
|
|
20240508,090900,4990130,3280,3280,3280,3280,2
|
|
20240508,090800,4983570,3280,3280,3280,3280,113
|
|
20240508,090700,4612930,3280,3280,3280,3280,1001
|
|
20240508,090600,1329650,3275,3275,3275,3275,0
|
|
20240508,090500,1329650,3275,3275,3275,3275,0
|
|
20240508,090400,1329650,3275,3275,3275,3275,0
|
|
20240508,090300,1329650,3275,3275,3275,3275,0
|
|
20240508,090200,1329650,3275,3275,3275,3275,400
|
|
20240508,090100,19650,3275,3275,3275,3275,0
|
|
20240508,090000,19650,3275,3275,3275,3275,6
|