699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,203600,289895665,4470,4470,4470,4470,911
|
|
20240508,203500,289895665,4470,4470,4470,4470,0
|
|
20240508,203400,289895665,4470,4470,4470,4470,0
|
|
20240508,203300,289895665,4470,4470,4470,4470,0
|
|
20240508,203200,289895665,4470,4470,4470,4470,0
|
|
20240508,203100,289895665,4470,4470,4470,4470,0
|
|
20240508,203000,289895665,4470,4470,4470,4470,0
|
|
20240508,202900,289895665,4470,4470,4470,4470,0
|
|
20240508,202800,289895665,4470,4470,4470,4470,0
|
|
20240508,202700,289895665,4470,4470,4470,4470,0
|
|
20240508,202600,289895665,4470,4470,4470,4470,0
|
|
20240508,202500,289895665,4470,4470,4470,4470,0
|
|
20240508,202400,289895665,4470,4470,4470,4470,0
|
|
20240508,202300,289895665,4470,4470,4470,4470,0
|
|
20240508,202200,289895665,4470,4470,4470,4470,0
|
|
20240508,202100,289895665,4470,4470,4470,4470,0
|
|
20240508,202000,289895665,4470,4470,4470,4470,0
|
|
20240508,201900,289895665,4470,4470,4470,4470,0
|
|
20240508,201800,289895665,4470,4470,4470,4470,0
|
|
20240508,201700,289895665,4470,4470,4470,4470,0
|
|
20240508,201600,289895665,4470,4470,4470,4470,0
|
|
20240508,201500,289895665,4470,4470,4470,4470,0
|
|
20240508,201400,289895665,4470,4470,4470,4470,0
|
|
20240508,201300,289895665,4470,4470,4470,4470,0
|
|
20240508,201200,289895665,4470,4470,4470,4470,0
|
|
20240508,201100,289895665,4470,4470,4470,4470,0
|
|
20240508,201000,289895665,4470,4470,4470,4470,0
|
|
20240508,200900,289895665,4470,4470,4470,4470,0
|
|
20240508,200800,289895665,4470,4470,4470,4470,0
|
|
20240508,200700,289895665,4470,4470,4470,4470,0
|
|
20240508,200600,289895665,4470,4470,4470,4470,911
|
|
20240508,200500,289895665,4470,4470,4470,4470,0
|
|
20240508,200400,289895665,4470,4470,4470,4470,0
|
|
20240508,200300,289895665,4470,4470,4470,4470,0
|
|
20240508,200200,289895665,4470,4470,4470,4470,0
|
|
20240508,200100,289895665,4470,4470,4470,4470,0
|
|
20240508,200000,289895665,4470,4470,4470,4470,0
|
|
20240508,195900,289895665,4470,4470,4470,4470,0
|
|
20240508,195800,289895665,4470,4470,4470,4470,0
|
|
20240508,195700,289895665,4470,4470,4470,4470,0
|
|
20240508,195600,289895665,4470,4470,4470,4470,0
|
|
20240508,195500,289895665,4470,4470,4470,4470,0
|
|
20240508,195400,289895665,4470,4470,4470,4470,0
|
|
20240508,195300,289895665,4470,4470,4470,4470,0
|
|
20240508,195200,289895665,4470,4470,4470,4470,0
|
|
20240508,195100,289895665,4470,4470,4470,4470,0
|
|
20240508,195000,289895665,4470,4470,4470,4470,0
|
|
20240508,194900,289895665,4470,4470,4470,4470,0
|
|
20240508,194800,289895665,4470,4470,4470,4470,0
|
|
20240508,194700,289895665,4470,4470,4470,4470,0
|
|
20240508,194600,289895665,4470,4470,4470,4470,0
|
|
20240508,194500,289895665,4470,4470,4470,4470,0
|
|
20240508,194400,289895665,4470,4470,4470,4470,0
|
|
20240508,194300,289895665,4470,4470,4470,4470,0
|
|
20240508,194200,289895665,4470,4470,4470,4470,0
|
|
20240508,194100,289895665,4470,4470,4470,4470,0
|
|
20240508,194000,289895665,4470,4470,4470,4470,0
|
|
20240508,193900,289895665,4470,4470,4470,4470,0
|
|
20240508,193800,289895665,4470,4470,4470,4470,0
|
|
20240508,193700,289895665,4470,4470,4470,4470,0
|
|
20240508,193600,289895665,4470,4470,4470,4470,911
|
|
20240508,193500,289895665,4470,4470,4470,4470,0
|
|
20240508,193400,289895665,4470,4470,4470,4470,0
|
|
20240508,193300,289895665,4470,4470,4470,4470,0
|
|
20240508,193200,289895665,4470,4470,4470,4470,0
|
|
20240508,193100,289895665,4470,4470,4470,4470,0
|
|
20240508,193000,289895665,4470,4470,4470,4470,0
|
|
20240508,192900,289895665,4470,4470,4470,4470,0
|
|
20240508,192800,289895665,4470,4470,4470,4470,0
|
|
20240508,192700,289895665,4470,4470,4470,4470,0
|
|
20240508,192600,289895665,4470,4470,4470,4470,0
|
|
20240508,192500,289895665,4470,4470,4470,4470,0
|
|
20240508,192400,289895665,4470,4470,4470,4470,0
|
|
20240508,192300,289895665,4470,4470,4470,4470,0
|
|
20240508,192200,289895665,4470,4470,4470,4470,0
|
|
20240508,192100,289895665,4470,4470,4470,4470,0
|
|
20240508,192000,289895665,4470,4470,4470,4470,0
|
|
20240508,191900,289895665,4470,4470,4470,4470,0
|
|
20240508,191800,289895665,4470,4470,4470,4470,0
|
|
20240508,191700,289895665,4470,4470,4470,4470,0
|
|
20240508,191600,289895665,4470,4470,4470,4470,0
|
|
20240508,191500,289895665,4470,4470,4470,4470,0
|
|
20240508,191400,289895665,4470,4470,4470,4470,0
|
|
20240508,191300,289895665,4470,4470,4470,4470,0
|
|
20240508,191200,289895665,4470,4470,4470,4470,0
|
|
20240508,191100,289895665,4470,4470,4470,4470,0
|
|
20240508,191000,289895665,4470,4470,4470,4470,0
|
|
20240508,190900,289895665,4470,4470,4470,4470,0
|
|
20240508,190800,289895665,4470,4470,4470,4470,0
|
|
20240508,190700,289895665,4470,4470,4470,4470,0
|
|
20240508,190600,289895665,4470,4470,4470,4470,911
|
|
20240508,190500,289895665,4470,4470,4470,4470,0
|
|
20240508,190400,289895665,4470,4470,4470,4470,0
|
|
20240508,190300,289895665,4470,4470,4470,4470,0
|
|
20240508,190200,289895665,4470,4470,4470,4470,0
|
|
20240508,190100,289895665,4470,4470,4470,4470,0
|
|
20240508,190000,289895665,4470,4470,4470,4470,0
|
|
20240508,185900,289895665,4470,4470,4470,4470,0
|
|
20240508,185800,289895665,4470,4470,4470,4470,0
|
|
20240508,185700,289895665,4470,4470,4470,4470,0
|
|
20240508,185600,289895665,4470,4470,4470,4470,0
|
|
20240508,185500,289895665,4470,4470,4470,4470,0
|
|
20240508,185400,289895665,4470,4470,4470,4470,0
|
|
20240508,185300,289895665,4470,4470,4470,4470,0
|
|
20240508,185200,289895665,4470,4470,4470,4470,0
|
|
20240508,185100,289895665,4470,4470,4470,4470,0
|
|
20240508,185000,289895665,4470,4470,4470,4470,0
|
|
20240508,184900,289895665,4470,4470,4470,4470,0
|
|
20240508,184800,289895665,4470,4470,4470,4470,0
|
|
20240508,184700,289895665,4470,4470,4470,4470,0
|
|
20240508,184600,289895665,4470,4470,4470,4470,0
|
|
20240508,184500,289895665,4470,4470,4470,4470,0
|
|
20240508,184400,289895665,4470,4470,4470,4470,0
|
|
20240508,184300,289895665,4470,4470,4470,4470,0
|
|
20240508,184200,289895665,4470,4470,4470,4470,0
|
|
20240508,184100,289895665,4470,4470,4470,4470,0
|
|
20240508,184000,289895665,4470,4470,4470,4470,0
|
|
20240508,183900,289895665,4470,4470,4470,4470,0
|
|
20240508,183800,289895665,4470,4470,4470,4470,0
|
|
20240508,183700,289895665,4470,4470,4470,4470,0
|
|
20240508,183600,289895665,4470,4470,4470,4470,911
|
|
20240508,183500,289895665,4470,4470,4470,4470,0
|
|
20240508,183400,289895665,4470,4470,4470,4470,0
|
|
20240508,183300,289895665,4470,4470,4470,4470,0
|
|
20240508,183200,289895665,4470,4470,4470,4470,0
|
|
20240508,183100,289895665,4470,4470,4470,4470,0
|
|
20240508,183000,289895665,4470,4470,4470,4470,0
|
|
20240508,182900,289895665,4470,4470,4470,4470,0
|
|
20240508,182800,289895665,4470,4470,4470,4470,0
|
|
20240508,182700,289895665,4470,4470,4470,4470,0
|
|
20240508,182600,289895665,4470,4470,4470,4470,0
|
|
20240508,182500,289895665,4470,4470,4470,4470,0
|
|
20240508,182400,289895665,4470,4470,4470,4470,0
|
|
20240508,182300,289895665,4470,4470,4470,4470,0
|
|
20240508,182200,289895665,4470,4470,4470,4470,0
|
|
20240508,182100,289895665,4470,4470,4470,4470,0
|
|
20240508,182000,289895665,4470,4470,4470,4470,0
|
|
20240508,181900,289895665,4470,4470,4470,4470,0
|
|
20240508,181800,289895665,4470,4470,4470,4470,0
|
|
20240508,181700,289895665,4470,4470,4470,4470,0
|
|
20240508,181600,289895665,4470,4470,4470,4470,0
|
|
20240508,181500,289895665,4470,4470,4470,4470,0
|
|
20240508,181400,289895665,4470,4470,4470,4470,0
|
|
20240508,181300,289895665,4470,4470,4470,4470,0
|
|
20240508,181200,289895665,4470,4470,4470,4470,0
|
|
20240508,181100,289895665,4470,4470,4470,4470,0
|
|
20240508,181000,289895665,4470,4470,4470,4470,0
|
|
20240508,180900,289895665,4470,4470,4470,4470,0
|
|
20240508,180800,289895665,4470,4470,4470,4470,0
|
|
20240508,180700,289895665,4470,4470,4470,4470,0
|
|
20240508,180600,289895665,4470,4470,4470,4470,911
|
|
20240508,180500,289895665,4470,4470,4470,4470,0
|
|
20240508,180400,289895665,4470,4470,4470,4470,0
|
|
20240508,180300,289895665,4470,4470,4470,4470,0
|
|
20240508,180200,289895665,4470,4470,4470,4470,0
|
|
20240508,180100,289895665,4470,4470,4470,4470,0
|
|
20240508,180000,289895665,4470,4470,4470,4470,0
|
|
20240508,175900,289895665,4470,4470,4470,4470,0
|
|
20240508,175800,289895665,4470,4470,4470,4470,0
|
|
20240508,175700,289895665,4470,4470,4470,4470,0
|
|
20240508,175600,289895665,4470,4470,4470,4470,0
|
|
20240508,175500,289895665,4470,4470,4470,4470,0
|
|
20240508,175400,289895665,4470,4470,4470,4470,0
|
|
20240508,175300,289895665,4470,4470,4470,4470,0
|
|
20240508,175200,289895665,4470,4470,4470,4470,0
|
|
20240508,175100,289895665,4470,4470,4470,4470,0
|
|
20240508,175000,289895665,4470,4470,4470,4470,0
|
|
20240508,174900,289895665,4470,4470,4470,4470,0
|
|
20240508,174800,289895665,4470,4470,4470,4470,0
|
|
20240508,174700,289895665,4470,4470,4470,4470,0
|
|
20240508,174600,289895665,4470,4470,4470,4470,0
|
|
20240508,174500,289895665,4470,4470,4470,4470,0
|
|
20240508,174400,289895665,4470,4470,4470,4470,0
|
|
20240508,174300,289895665,4470,4470,4470,4470,0
|
|
20240508,174200,289895665,4470,4470,4470,4470,0
|
|
20240508,174100,289895665,4470,4470,4470,4470,0
|
|
20240508,174000,289895665,4470,4470,4470,4470,0
|
|
20240508,173900,289895665,4470,4470,4470,4470,0
|
|
20240508,173800,289895665,4470,4470,4470,4470,0
|
|
20240508,173700,289895665,4470,4470,4470,4470,0
|
|
20240508,173600,289895665,4470,4470,4470,4470,911
|
|
20240508,173500,289895665,4470,4470,4470,4470,0
|
|
20240508,173400,289895665,4470,4470,4470,4470,0
|
|
20240508,173300,289895665,4470,4470,4470,4470,0
|
|
20240508,173200,289895665,4470,4470,4470,4470,0
|
|
20240508,173100,289895665,4470,4470,4470,4470,0
|
|
20240508,173000,289895665,4470,4470,4470,4470,0
|
|
20240508,172900,289895665,4470,4470,4470,4470,0
|
|
20240508,172800,289895665,4470,4470,4470,4470,0
|
|
20240508,172700,289895665,4470,4470,4470,4470,0
|
|
20240508,172600,289895665,4470,4470,4470,4470,0
|
|
20240508,172500,289895665,4470,4470,4470,4470,0
|
|
20240508,172400,289895665,4470,4470,4470,4470,0
|
|
20240508,172300,289895665,4470,4470,4470,4470,0
|
|
20240508,172200,289895665,4470,4470,4470,4470,0
|
|
20240508,172100,289895665,4470,4470,4470,4470,0
|
|
20240508,172000,289895665,4470,4470,4470,4470,0
|
|
20240508,171900,289895665,4470,4470,4470,4470,0
|
|
20240508,171800,289895665,4470,4470,4470,4470,0
|
|
20240508,171700,289895665,4470,4470,4470,4470,0
|
|
20240508,171600,289895665,4470,4470,4470,4470,0
|
|
20240508,171500,289895665,4470,4470,4470,4470,0
|
|
20240508,171400,289895665,4470,4470,4470,4470,0
|
|
20240508,171300,289895665,4470,4470,4470,4470,0
|
|
20240508,171200,289895665,4470,4470,4470,4470,0
|
|
20240508,171100,289895665,4470,4470,4470,4470,0
|
|
20240508,171000,289895665,4470,4470,4470,4470,0
|
|
20240508,170900,289895665,4470,4470,4470,4470,0
|
|
20240508,170800,289895665,4470,4470,4470,4470,0
|
|
20240508,170700,289895665,4470,4470,4470,4470,0
|
|
20240508,170600,289895665,4470,4470,4470,4470,911
|
|
20240508,170500,289895665,4470,4470,4470,4470,0
|
|
20240508,170400,289895665,4470,4470,4470,4470,0
|
|
20240508,170300,289895665,4470,4470,4470,4470,0
|
|
20240508,170200,289895665,4470,4470,4470,4470,0
|
|
20240508,170100,289895665,4470,4470,4470,4470,0
|
|
20240508,170000,289895665,4470,4470,4470,4470,0
|
|
20240508,165900,289895665,4470,4470,4470,4470,0
|
|
20240508,165800,289895665,4470,4470,4470,4470,0
|
|
20240508,165700,289895665,4470,4470,4470,4470,0
|
|
20240508,165600,289895665,4470,4470,4470,4470,0
|
|
20240508,165500,289895665,4470,4470,4470,4470,0
|
|
20240508,165400,289895665,4470,4470,4470,4470,0
|
|
20240508,165300,289895665,4470,4470,4470,4470,0
|
|
20240508,165200,289895665,4470,4470,4470,4470,0
|
|
20240508,165100,289895665,4470,4470,4470,4470,0
|
|
20240508,165000,289895665,4470,4470,4470,4470,0
|
|
20240508,164900,289895665,4470,4470,4470,4470,0
|
|
20240508,164800,289895665,4470,4470,4470,4470,0
|
|
20240508,164700,289895665,4470,4470,4470,4470,0
|
|
20240508,164600,289895665,4470,4470,4470,4470,0
|
|
20240508,164500,289895665,4470,4470,4470,4470,0
|
|
20240508,164400,289895665,4470,4470,4470,4470,0
|
|
20240508,164300,289895665,4470,4470,4470,4470,0
|
|
20240508,164200,289895665,4470,4470,4470,4470,0
|
|
20240508,164100,289895665,4470,4470,4470,4470,0
|
|
20240508,164000,289895665,4470,4470,4470,4470,0
|
|
20240508,163900,289895665,4470,4470,4470,4470,0
|
|
20240508,163800,289895665,4470,4470,4470,4470,0
|
|
20240508,163700,289895665,4470,4470,4470,4470,0
|
|
20240508,163600,289895665,4470,4470,4470,4470,911
|
|
20240508,163500,289895665,4470,4470,4470,4470,0
|
|
20240508,163400,289895665,4470,4470,4470,4470,0
|
|
20240508,163300,289895665,4470,4470,4470,4470,0
|
|
20240508,163200,289895665,4470,4470,4470,4470,0
|
|
20240508,163100,289895665,4470,4470,4470,4470,0
|
|
20240508,163000,289895665,4470,4470,4470,4470,0
|
|
20240508,162900,289895665,4470,4470,4470,4470,0
|
|
20240508,162800,289895665,4470,4470,4470,4470,0
|
|
20240508,162700,289895665,4470,4470,4470,4470,0
|
|
20240508,162600,289895665,4470,4470,4470,4470,0
|
|
20240508,162500,289895665,4470,4470,4470,4470,0
|
|
20240508,162400,289895665,4470,4470,4470,4470,0
|
|
20240508,162300,289895665,4470,4470,4470,4470,0
|
|
20240508,162200,289895665,4470,4470,4470,4470,0
|
|
20240508,162100,289895665,4470,4470,4470,4470,0
|
|
20240508,162000,289895665,4470,4470,4470,4470,0
|
|
20240508,161900,289895665,4470,4470,4470,4470,0
|
|
20240508,161800,289895665,4470,4470,4470,4470,0
|
|
20240508,161700,289895665,4470,4470,4470,4470,0
|
|
20240508,161600,289895665,4470,4470,4470,4470,0
|
|
20240508,161500,289895665,4470,4470,4470,4470,0
|
|
20240508,161400,289895665,4470,4470,4470,4470,0
|
|
20240508,161300,289895665,4470,4470,4470,4470,0
|
|
20240508,161200,289895665,4470,4470,4470,4470,0
|
|
20240508,161100,289895665,4470,4470,4470,4470,0
|
|
20240508,161000,289895665,4470,4470,4470,4470,0
|
|
20240508,160900,289895665,4470,4470,4470,4470,0
|
|
20240508,160800,289895665,4470,4470,4470,4470,0
|
|
20240508,160700,289895665,4470,4470,4470,4470,0
|
|
20240508,160600,289895665,4470,4470,4470,4470,911
|
|
20240508,160500,289895665,4470,4470,4470,4470,0
|
|
20240508,160400,289895665,4470,4470,4470,4470,0
|
|
20240508,160300,289895665,4470,4470,4470,4470,0
|
|
20240508,160200,289895665,4470,4470,4470,4470,0
|
|
20240508,160100,289895665,4470,4470,4470,4470,0
|
|
20240508,160000,289895665,4470,4470,4470,4470,0
|
|
20240508,155900,289895665,4470,4470,4470,4470,0
|
|
20240508,155800,289895665,4470,4470,4470,4470,0
|
|
20240508,155700,289895665,4470,4470,4470,4470,0
|
|
20240508,155600,289895665,4470,4470,4470,4470,0
|
|
20240508,155500,289895665,4470,4470,4470,4470,0
|
|
20240508,155400,289895665,4470,4470,4470,4470,0
|
|
20240508,155300,289895665,4470,4470,4470,4470,0
|
|
20240508,155200,289895665,4470,4470,4470,4470,0
|
|
20240508,155100,289895665,4470,4470,4470,4470,0
|
|
20240508,155000,289895665,4470,4470,4470,4470,0
|
|
20240508,154900,289895665,4470,4470,4470,4470,0
|
|
20240508,154800,289895665,4470,4470,4470,4470,0
|
|
20240508,154700,289895665,4470,4470,4470,4470,0
|
|
20240508,154600,289895665,4470,4470,4470,4470,0
|
|
20240508,154500,289895665,4470,4470,4470,4470,0
|
|
20240508,154400,289895665,4470,4470,4470,4470,0
|
|
20240508,154300,289895665,4470,4470,4470,4470,0
|
|
20240508,154200,289895665,4470,4470,4470,4470,0
|
|
20240508,154100,289895665,4470,4470,4470,4470,0
|
|
20240508,154000,289895665,4470,4470,4470,4470,0
|
|
20240508,153900,289895665,4470,4470,4470,4470,0
|
|
20240508,153800,289895665,4470,4470,4470,4470,0
|
|
20240508,153700,289895665,4470,4470,4470,4470,0
|
|
20240508,153600,289895665,4470,4470,4470,4470,911
|
|
20240508,153500,289895665,4470,4470,4470,4470,0
|
|
20240508,153400,289895665,4470,4470,4470,4470,0
|
|
20240508,153300,289895665,4470,4470,4470,4470,0
|
|
20240508,153200,289895665,4470,4470,4470,4470,0
|
|
20240508,153100,289895665,4470,4470,4470,4470,0
|
|
20240508,153000,289895665,4470,4470,4470,4470,911
|
|
20240508,152900,285823495,4475,4475,4475,4475,0
|
|
20240508,152800,285823495,4475,4475,4475,4475,0
|
|
20240508,152700,285823495,4475,4475,4475,4475,0
|
|
20240508,152600,285823495,4475,4475,4475,4475,0
|
|
20240508,152500,285823495,4475,4475,4475,4475,0
|
|
20240508,152400,285823495,4475,4475,4475,4475,0
|
|
20240508,152300,285823495,4475,4475,4475,4475,0
|
|
20240508,152200,285823495,4475,4475,4475,4475,0
|
|
20240508,152100,285823495,4475,4475,4475,4475,0
|
|
20240508,152000,285823495,4475,4475,4475,4475,0
|
|
20240508,151900,285823495,4475,4470,4475,4455,2448
|
|
20240508,151800,274896190,4470,4470,4470,4470,241
|
|
20240508,151700,273818920,4460,4460,4460,4460,200
|
|
20240508,151600,272926920,4460,4460,4460,4460,2
|
|
20240508,151500,272918000,4470,4470,4470,4470,10
|
|
20240508,151400,272873300,4470,4470,4470,4470,20
|
|
20240508,151300,272783900,4470,4470,4470,4470,2
|
|
20240508,151200,272774960,4460,4460,4460,4460,0
|
|
20240508,151100,272774960,4460,4465,4465,4460,343
|
|
20240508,151000,271244415,4470,4470,4470,4470,246
|
|
20240508,150900,270144795,4475,4465,4475,4465,570
|
|
20240508,150800,267599545,4465,4470,4470,4465,68
|
|
20240508,150700,267295675,4475,4475,4475,4475,12
|
|
20240508,150600,267241975,4475,4475,4475,4475,1
|
|
20240508,150500,267237500,4470,4470,4470,4470,50
|
|
20240508,150400,267014000,4465,4465,4465,4465,500
|
|
20240508,150300,264781500,4465,4470,4470,4465,1000
|
|
20240508,150200,260316490,4475,4475,4475,4470,46
|
|
20240508,150100,260110670,4470,4470,4470,4470,0
|
|
20240508,150000,260110670,4470,4470,4470,4470,2
|
|
20240508,145900,260101730,4470,4470,4470,4470,20
|
|
20240508,145800,260012330,4465,4465,4470,4465,25
|
|
20240508,145700,259900685,4470,4470,4470,4465,714
|
|
20240508,145600,256712370,4475,4475,4475,4475,0
|
|
20240508,145500,256712370,4475,4475,4475,4475,0
|
|
20240508,145400,256712370,4475,4475,4475,4475,0
|
|
20240508,145300,256712370,4475,4475,4475,4475,1
|
|
20240508,145200,256707895,4465,4465,4465,4465,0
|
|
20240508,145100,256707895,4465,4470,4470,4465,101
|
|
20240508,145000,256256430,4470,4470,4470,4470,160
|
|
20240508,144900,255541230,4470,4470,4470,4470,102
|
|
20240508,144800,255085290,4470,4470,4470,4470,0
|
|
20240508,144700,255085290,4470,4470,4470,4470,1
|
|
20240508,144600,255080820,4475,4475,4475,4475,11
|
|
20240508,144500,255031595,4475,4470,4475,4470,210
|
|
20240508,144400,254092845,4475,4475,4475,4475,1
|
|
20240508,144300,254088370,4475,4475,4475,4475,0
|
|
20240508,144200,254088370,4475,4475,4475,4475,0
|
|
20240508,144100,254088370,4475,4475,4475,4475,0
|
|
20240508,144000,254088370,4475,4470,4475,4470,19
|
|
20240508,143900,254003415,4475,4475,4475,4475,0
|
|
20240508,143800,254003415,4475,4475,4475,4475,700
|
|
20240508,143700,250870915,4475,4475,4475,4475,1
|
|
20240508,143600,250866440,4470,4470,4470,4470,0
|
|
20240508,143500,250866440,4470,4470,4470,4470,14
|
|
20240508,143400,250803860,4470,4470,4470,4470,10
|
|
20240508,143300,250759160,4475,4475,4475,4475,25
|
|
20240508,143200,250647285,4475,4475,4475,4475,3
|
|
20240508,143100,250633860,4475,4475,4475,4475,0
|
|
20240508,143000,250633860,4475,4475,4475,4475,281
|
|
20240508,142900,249376385,4475,4475,4475,4475,0
|
|
20240508,142800,249376385,4475,4470,4475,4470,1689
|
|
20240508,142700,241822935,4470,4470,4470,4470,100
|
|
20240508,142600,241375935,4470,4470,4470,4470,227
|
|
20240508,142500,240361245,4465,4465,4465,4465,773
|
|
20240508,142400,236909800,4465,4465,4465,4465,0
|
|
20240508,142300,236909800,4465,4465,4465,4465,300
|
|
20240508,142200,235570300,4465,4465,4465,4465,0
|
|
20240508,142100,235570300,4465,4465,4465,4465,1
|
|
20240508,142000,235565835,4465,4465,4465,4465,473
|
|
20240508,141900,233453890,4465,4465,4465,4465,0
|
|
20240508,141800,233453890,4465,4465,4465,4465,227
|
|
20240508,141700,232440335,4465,4465,4465,4465,0
|
|
20240508,141600,232440335,4465,4465,4465,4465,138
|
|
20240508,141500,231824165,4465,4465,4465,4465,130
|
|
20240508,141400,231243715,4465,4465,4465,4465,0
|
|
20240508,141300,231243715,4465,4465,4465,4465,1000
|
|
20240508,141200,226778715,4470,4470,4470,4470,0
|
|
20240508,141100,226778715,4470,4470,4470,4470,867
|
|
20240508,141000,222903225,4470,4470,4470,4470,0
|
|
20240508,140900,222903225,4470,4470,4470,4470,10
|
|
20240508,140800,222858525,4475,4475,4475,4475,251
|
|
20240508,140700,221735300,4475,4475,4475,4475,0
|
|
20240508,140600,221735300,4475,4475,4475,4475,0
|
|
20240508,140500,221735300,4475,4475,4475,4475,109
|
|
20240508,140400,221247525,4475,4475,4475,4475,50
|
|
20240508,140300,221023775,4480,4480,4480,4480,0
|
|
20240508,140200,221023775,4480,4475,4480,4475,460
|
|
20240508,140100,218963000,4475,4475,4475,4475,50
|
|
20240508,140000,218739250,4480,4475,4480,4475,1044
|
|
20240508,135900,214062335,4475,4475,4475,4475,1075
|
|
20240508,135800,209251710,4475,4470,4475,4470,101
|
|
20240508,135700,208799740,4470,4470,4470,4470,20
|
|
20240508,135600,208710340,4470,4470,4470,4470,128
|
|
20240508,135500,208138180,4470,4470,4470,4470,2
|
|
20240508,135400,208129240,4470,4470,4470,4470,1003
|
|
20240508,135300,203645830,4465,4465,4465,4465,0
|
|
20240508,135200,203645830,4465,4465,4465,4465,0
|
|
20240508,135100,203645830,4465,4465,4465,4465,0
|
|
20240508,135000,203645830,4465,4465,4465,4465,0
|
|
20240508,134900,203645830,4465,4465,4465,4465,0
|
|
20240508,134800,203645830,4465,4465,4465,4465,0
|
|
20240508,134700,203645830,4465,4465,4465,4465,0
|
|
20240508,134600,203645830,4465,4465,4465,4465,52
|
|
20240508,134500,203413650,4465,4470,4470,4465,71
|
|
20240508,134400,203096305,4465,4465,4465,4465,10
|
|
20240508,134300,203051655,4470,4465,4470,4465,73
|
|
20240508,134200,202725600,4465,4465,4465,4465,561
|
|
20240508,134100,200220735,4465,4455,4465,4455,296
|
|
20240508,134000,198900530,4455,4455,4455,4455,300
|
|
20240508,133900,197564030,4450,4450,4450,4450,0
|
|
20240508,133800,197564030,4450,4450,4450,4450,0
|
|
20240508,133700,197564030,4450,4450,4450,4450,4
|
|
20240508,133600,197546230,4450,4450,4450,4450,1
|
|
20240508,133500,197541780,4450,4450,4450,4450,2
|
|
20240508,133400,197532880,4450,4450,4450,4450,0
|
|
20240508,133300,197532880,4450,4450,4450,4450,2
|
|
20240508,133200,197523980,4450,4450,4450,4450,0
|
|
20240508,133100,197523980,4450,4450,4450,4450,4
|
|
20240508,133000,197506180,4450,4450,4450,4450,0
|
|
20240508,132900,197506180,4450,4450,4450,4450,0
|
|
20240508,132800,197506180,4450,4450,4450,4450,131
|
|
20240508,132700,196923230,4450,4450,4450,4450,4
|
|
20240508,132600,196905430,4455,4455,4455,4455,0
|
|
20240508,132500,196905430,4455,4455,4455,4455,0
|
|
20240508,132400,196905430,4455,4455,4455,4455,0
|
|
20240508,132300,196905430,4455,4455,4455,4455,300
|
|
20240508,132200,195568930,4450,4450,4450,4450,1
|
|
20240508,132100,195564480,4450,4445,4450,4440,133
|
|
20240508,132000,194973765,4450,4450,4450,4450,90
|
|
20240508,131900,194573265,4455,4455,4455,4455,0
|
|
20240508,131800,194573265,4455,4455,4455,4455,50
|
|
20240508,131700,194350515,4455,4455,4455,4455,0
|
|
20240508,131600,194350515,4455,4455,4455,4455,7
|
|
20240508,131500,194319330,4455,4455,4455,4455,22
|
|
20240508,131400,194221320,4455,4455,4455,4455,0
|
|
20240508,131300,194221320,4455,4455,4455,4455,0
|
|
20240508,131200,194221320,4455,4455,4455,4455,0
|
|
20240508,131100,194221320,4455,4455,4455,4455,1
|
|
20240508,131000,194216865,4450,4450,4450,4450,330
|
|
20240508,130900,192748365,4450,4450,4450,4450,0
|
|
20240508,130800,192748365,4450,4450,4450,4450,0
|
|
20240508,130700,192748365,4450,4450,4450,4450,21
|
|
20240508,130600,192654915,4455,4455,4455,4455,30
|
|
20240508,130500,192521265,4455,4455,4455,4455,0
|
|
20240508,130400,192521265,4455,4450,4455,4450,53
|
|
20240508,130300,192285400,4450,4450,4450,4450,2
|
|
20240508,130200,192276500,4455,4455,4455,4455,19
|
|
20240508,130100,192191855,4455,4455,4455,4455,0
|
|
20240508,130000,192191855,4455,4455,4455,4455,0
|
|
20240508,125900,192191855,4455,4455,4455,4455,0
|
|
20240508,125800,192191855,4455,4455,4455,4455,0
|
|
20240508,125700,192191855,4455,4455,4455,4455,0
|
|
20240508,125600,192191855,4455,4455,4455,4455,0
|
|
20240508,125500,192191855,4455,4455,4455,4455,30
|
|
20240508,125400,192058205,4455,4455,4455,4455,20
|
|
20240508,125300,191969105,4450,4460,4460,4450,1251
|
|
20240508,125200,186400505,4460,4460,4460,4460,0
|
|
20240508,125100,186400505,4460,4460,4460,4460,0
|
|
20240508,125000,186400505,4460,4460,4460,4460,10
|
|
20240508,124900,186355905,4460,4465,4465,4460,265
|
|
20240508,124800,185173100,4470,4470,4470,4470,0
|
|
20240508,124700,185173100,4470,4465,4470,4465,151
|
|
20240508,124600,184498185,4470,4465,4470,4465,1048
|
|
20240508,124500,179818345,4470,4470,4470,4470,23
|
|
20240508,124400,179715535,4475,4475,4475,4475,5
|
|
20240508,124300,179693160,4470,4470,4470,4470,57
|
|
20240508,124200,179438370,4475,4475,4475,4475,0
|
|
20240508,124100,179438370,4475,4475,4475,4475,55
|
|
20240508,124000,179192245,4475,4475,4475,4475,723
|
|
20240508,123900,175956820,4475,4475,4475,4475,0
|
|
20240508,123800,175956820,4475,4460,4475,4460,2005
|
|
20240508,123700,166986990,4460,4460,4460,4460,0
|
|
20240508,123600,166986990,4460,4460,4460,4460,10
|
|
20240508,123500,166942390,4460,4460,4460,4460,91
|
|
20240508,123400,166536530,4460,4460,4460,4460,50
|
|
20240508,123300,166313530,4460,4460,4460,4460,1
|
|
20240508,123200,166309070,4460,4460,4460,4460,115
|
|
20240508,123100,165796170,4460,4460,4460,4460,86
|
|
20240508,123000,165412610,4460,4460,4460,4460,11
|
|
20240508,122900,165363550,4460,4465,4465,4460,669
|
|
20240508,122800,162379135,4470,4470,4470,4470,0
|
|
20240508,122700,162379135,4470,4470,4470,4470,0
|
|
20240508,122600,162379135,4470,4470,4470,4470,6
|
|
20240508,122500,162352315,4470,4470,4470,4470,50
|
|
20240508,122400,162128815,4470,4470,4470,4470,0
|
|
20240508,122300,162128815,4470,4470,4470,4470,199
|
|
20240508,122200,161239285,4475,4475,4475,4475,20
|
|
20240508,122100,161149785,4475,4475,4475,4475,0
|
|
20240508,122000,161149785,4475,4475,4475,4475,53
|
|
20240508,121900,160912610,4475,4475,4475,4475,0
|
|
20240508,121800,160912610,4475,4475,4475,4475,0
|
|
20240508,121700,160912610,4475,4470,4475,4470,729
|
|
20240508,121600,157653975,4470,4475,4475,4470,79
|
|
20240508,121500,157300565,4475,4475,4475,4475,25
|
|
20240508,121400,157188690,4475,4475,4475,4475,3
|
|
20240508,121300,157175265,4475,4475,4475,4475,5
|
|
20240508,121200,157152890,4475,4475,4475,4475,0
|
|
20240508,121100,157152890,4475,4480,4480,4475,3
|
|
20240508,121000,157139455,4475,4475,4475,4475,10
|
|
20240508,120900,157094705,4475,4475,4475,4475,50
|
|
20240508,120800,156870955,4475,4475,4475,4475,10
|
|
20240508,120700,156826205,4475,4470,4475,4470,141
|
|
20240508,120600,156195585,4475,4475,4475,4475,1
|
|
20240508,120500,156191110,4475,4475,4475,4475,43
|
|
20240508,120400,155998685,4475,4475,4475,4475,0
|
|
20240508,120300,155998685,4475,4475,4475,4475,888
|
|
20240508,120200,152024885,4475,4470,4475,4470,1712
|
|
20240508,120100,144372000,4470,4470,4470,4470,100
|
|
20240508,120000,143925000,4470,4470,4470,4465,236
|
|
20240508,115900,142870590,4470,4470,4470,4470,443
|
|
20240508,115800,140890380,4470,4470,4470,4470,1
|
|
20240508,115700,140885910,4465,4465,4465,4465,432
|
|
20240508,115600,138957030,4465,4465,4470,4465,562
|
|
20240508,115500,136447640,4470,4460,4470,4460,8
|
|
20240508,115400,136411890,4470,4470,4470,4470,35
|
|
20240508,115300,136255440,4470,4465,4470,4465,23
|
|
20240508,115200,136152715,4470,4465,4470,4450,1001
|
|
20240508,115100,131692365,4465,4465,4465,4465,101
|
|
20240508,115000,131241400,4465,4465,4465,4465,201
|
|
20240508,114900,130343935,4465,4465,4475,4465,1114
|
|
20240508,114800,125364415,4475,4465,4475,4465,409
|
|
20240508,114700,123536175,4465,4455,4465,4455,3407
|
|
20240508,114600,108343165,4455,4455,4455,4455,44
|
|
20240508,114500,108147145,4455,4455,4455,4455,100
|
|
20240508,114400,107701645,4450,4450,4450,4450,165
|
|
20240508,114300,106967395,4445,4445,4445,4445,0
|
|
20240508,114200,106967395,4445,4445,4445,4445,0
|
|
20240508,114100,106967395,4445,4445,4445,4445,168
|
|
20240508,114000,106220635,4445,4445,4445,4445,0
|
|
20240508,113900,106220635,4445,4445,4445,4445,87
|
|
20240508,113800,105833920,4445,4445,4445,4445,0
|
|
20240508,113700,105833920,4445,4445,4445,4445,0
|
|
20240508,113600,105833920,4445,4445,4445,4445,0
|
|
20240508,113500,105833920,4445,4445,4445,4445,0
|
|
20240508,113400,105833920,4445,4445,4445,4445,11
|
|
20240508,113300,105785025,4445,4445,4445,4445,0
|
|
20240508,113200,105785025,4445,4445,4445,4445,0
|
|
20240508,113100,105785025,4445,4445,4445,4445,36
|
|
20240508,113000,105625005,4445,4440,4445,4440,55
|
|
20240508,112900,105380800,4445,4445,4445,4445,0
|
|
20240508,112800,105380800,4445,4445,4445,4445,0
|
|
20240508,112700,105380800,4445,4445,4445,4445,95
|
|
20240508,112600,104958525,4445,4445,4445,4445,0
|
|
20240508,112500,104958525,4445,4445,4445,4445,0
|
|
20240508,112400,104958525,4445,4445,4445,4445,0
|
|
20240508,112300,104958525,4445,4450,4450,4445,28
|
|
20240508,112200,104833950,4450,4450,4450,4450,5
|
|
20240508,112100,104811700,4450,4450,4450,4450,5
|
|
20240508,112000,104789450,4450,4450,4450,4450,0
|
|
20240508,111900,104789450,4450,4450,4450,4450,0
|
|
20240508,111800,104789450,4450,4450,4450,4450,0
|
|
20240508,111700,104789450,4450,4450,4450,4450,52
|
|
20240508,111600,104558050,4455,4455,4455,4455,0
|
|
20240508,111500,104558050,4455,4460,4460,4455,131
|
|
20240508,111400,103974105,4460,4460,4460,4460,456
|
|
20240508,111300,101940345,4460,4455,4460,4455,132
|
|
20240508,111200,101352275,4455,4455,4455,4455,326
|
|
20240508,111100,99899945,4455,4435,4455,4435,82
|
|
20240508,111000,99536035,4435,4445,4450,4435,826
|
|
20240508,110900,95869945,4445,4445,4445,4445,0
|
|
20240508,110800,95869945,4445,4445,4445,4445,44
|
|
20240508,110700,95674365,4445,4450,4450,4445,11
|
|
20240508,110600,95625420,4455,4455,4455,4455,60
|
|
20240508,110500,95358120,4445,4445,4445,4445,4
|
|
20240508,110400,95340340,4445,4445,4445,4445,454
|
|
20240508,110300,93322310,4445,4445,4445,4445,266
|
|
20240508,110200,92139940,4445,4445,4445,4445,301
|
|
20240508,110100,90801995,4445,4445,4445,4445,0
|
|
20240508,110000,90801995,4445,4445,4445,4445,200
|
|
20240508,105900,89912995,4450,4450,4450,4450,1558
|
|
20240508,105800,82979895,4445,4445,4445,4445,0
|
|
20240508,105700,82979895,4445,4445,4445,4445,0
|
|
20240508,105600,82979895,4445,4445,4445,4445,506
|
|
20240508,105500,80730725,4445,4445,4445,4445,1
|
|
20240508,105400,80726280,4440,4440,4440,4440,9
|
|
20240508,105300,80686320,4440,4440,4440,4440,0
|
|
20240508,105200,80686320,4440,4440,4440,4440,9
|
|
20240508,105100,80646360,4440,4440,4440,4440,0
|
|
20240508,105000,80646360,4440,4440,4440,4440,86
|
|
20240508,104900,80264520,4440,4440,4440,4440,0
|
|
20240508,104800,80264520,4440,4440,4440,4440,100
|
|
20240508,104700,79820520,4435,4435,4435,4435,0
|
|
20240508,104600,79820520,4435,4435,4435,4435,51
|
|
20240508,104500,79594335,4440,4440,4440,4440,0
|
|
20240508,104400,79594335,4440,4440,4440,4440,15
|
|
20240508,104300,79527735,4440,4440,4440,4440,209
|
|
20240508,104200,78599775,4440,4440,4440,4440,4
|
|
20240508,104100,78582015,4440,4440,4440,4440,138
|
|
20240508,104000,77969295,4440,4440,4440,4440,2
|
|
20240508,103900,77960415,4440,4435,4440,4435,22
|
|
20240508,103800,77862820,4440,4440,4440,4440,319
|
|
20240508,103700,76446460,4440,4440,4440,4440,10
|
|
20240508,103600,76402060,4440,4440,4440,4440,7
|
|
20240508,103500,76370980,4440,4435,4440,4435,736
|
|
20240508,103400,73106770,4430,4430,4430,4430,0
|
|
20240508,103300,73106770,4430,4430,4430,4430,50
|
|
20240508,103200,72885270,4430,4430,4430,4430,230
|
|
20240508,103100,71866370,4430,4430,4430,4430,6
|
|
20240508,103000,71839790,4425,4435,4435,4425,474
|
|
20240508,102900,69742300,4430,4435,4435,4430,1140
|
|
20240508,102800,64691510,4435,4435,4435,4435,0
|
|
20240508,102700,64691510,4435,4435,4435,4435,1
|
|
20240508,102600,64687075,4435,4435,4435,4435,0
|
|
20240508,102500,64687075,4435,4435,4435,4430,7
|
|
20240508,102400,64656035,4435,4435,4435,4435,0
|
|
20240508,102300,64656035,4435,4435,4435,4435,1
|
|
20240508,102200,64651600,4435,4430,4435,4430,455
|
|
20240508,102100,62633710,4430,4430,4430,4430,218
|
|
20240508,102000,61667970,4430,4430,4430,4430,0
|
|
20240508,101900,61667970,4430,4430,4430,4430,0
|
|
20240508,101800,61667970,4430,4430,4430,4430,10
|
|
20240508,101700,61623670,4430,4430,4430,4430,0
|
|
20240508,101600,61623670,4430,4430,4430,4430,250
|
|
20240508,101500,60516170,4435,4435,4435,4435,31
|
|
20240508,101400,60378685,4435,4435,4435,4435,1
|
|
20240508,101300,60374250,4430,4430,4430,4430,70
|
|
20240508,101200,60064150,4430,4430,4430,4430,7
|
|
20240508,101100,60033140,4430,4430,4430,4430,102
|
|
20240508,101000,59581280,4425,4425,4430,4425,384
|
|
20240508,100900,57882025,4420,4420,4420,4420,10
|
|
20240508,100800,57837825,4420,4420,4420,4420,1
|
|
20240508,100700,57833405,4420,4420,4420,4420,0
|
|
20240508,100600,57833405,4420,4425,4425,4420,40
|
|
20240508,100500,57656410,4430,4430,4430,4430,1
|
|
20240508,100400,57651980,4430,4430,4430,4425,12
|
|
20240508,100300,57598825,4430,4430,4430,4430,12
|
|
20240508,100200,57545665,4430,4430,4430,4430,81
|
|
20240508,100100,57186835,4415,4430,4430,4415,810
|
|
20240508,100000,53607770,4430,4430,4430,4430,241
|
|
20240508,095900,52540140,4430,4430,4430,4430,0
|
|
20240508,095800,52540140,4430,4430,4430,4430,90
|
|
20240508,095700,52141440,4430,4430,4430,4430,6
|
|
20240508,095600,52114860,4430,4430,4430,4430,14
|
|
20240508,095500,52052840,4430,4415,4430,4415,215
|
|
20240508,095400,51103560,4415,4415,4415,4415,9
|
|
20240508,095300,51063825,4415,4415,4415,4415,0
|
|
20240508,095200,51063825,4415,4415,4415,4415,4
|
|
20240508,095100,51046165,4410,4410,4410,4410,0
|
|
20240508,095000,51046165,4410,4415,4415,4410,270
|
|
20240508,094900,49855415,4415,4415,4415,4415,102
|
|
20240508,094800,49405085,4415,4415,4415,4415,51
|
|
20240508,094700,49179920,4415,4420,4430,4415,111
|
|
20240508,094600,48689590,4425,4420,4425,4420,53
|
|
20240508,094500,48455080,4420,4420,4420,4420,20
|
|
20240508,094400,48366680,4420,4420,4420,4420,6
|
|
20240508,094300,48340160,4420,4420,4420,4420,7
|
|
20240508,094200,48309220,4420,4420,4420,4420,0
|
|
20240508,094100,48309220,4420,4425,4425,4420,234
|
|
20240508,094000,47274925,4430,4430,4430,4430,0
|
|
20240508,093900,47274925,4430,4435,4435,4430,16
|
|
20240508,093800,47203980,4435,4435,4435,4435,0
|
|
20240508,093700,47203980,4435,4435,4435,4435,2
|
|
20240508,093600,47195110,4435,4435,4435,4435,120
|
|
20240508,093500,46662910,4440,4440,4440,4440,0
|
|
20240508,093400,46662910,4440,4440,4440,4440,0
|
|
20240508,093300,46662910,4440,4440,4440,4440,60
|
|
20240508,093200,46396510,4440,4440,4440,4440,1
|
|
20240508,093100,46392070,4420,4420,4420,4420,0
|
|
20240508,093000,46392070,4420,4420,4420,4420,10
|
|
20240508,092900,46347870,4420,4420,4420,4420,47
|
|
20240508,092800,46140130,4420,4420,4420,4420,886
|
|
20240508,092700,42224010,4420,4425,4425,4420,247
|
|
20240508,092600,41132130,4425,4425,4425,4425,0
|
|
20240508,092500,41132130,4425,4425,4425,4425,200
|
|
20240508,092400,40247130,4450,4450,4450,4450,5
|
|
20240508,092300,40224880,4455,4455,4455,4455,0
|
|
20240508,092200,40224880,4455,4455,4455,4455,100
|
|
20240508,092100,39779380,4455,4430,4455,4430,23
|
|
20240508,092000,39677240,4425,4425,4425,4425,2
|
|
20240508,091900,39668390,4425,4425,4425,4425,0
|
|
20240508,091800,39668390,4425,4420,4450,4420,458
|
|
20240508,091700,37642510,4425,4425,4425,4425,5
|
|
20240508,091600,37620385,4415,4420,4420,4415,534
|
|
20240508,091500,35262020,4425,4450,4450,4425,1035
|
|
20240508,091400,30675065,4450,4455,4455,4450,496
|
|
20240508,091300,28467370,4465,4465,4465,4465,55
|
|
20240508,091200,28221795,4465,4460,4465,4460,206
|
|
20240508,091100,27302850,4460,4445,4460,4445,3464
|
|
20240508,091000,11888300,4445,4430,4445,4425,880
|
|
20240508,090900,7986055,4425,4430,4430,4425,822
|
|
20240508,090800,4348400,4425,4420,4425,4420,260
|
|
20240508,090700,3199000,4420,4420,4420,4420,202
|
|
20240508,090600,2306160,4420,4410,4420,4410,368
|
|
20240508,090500,681365,4400,4400,4400,4400,0
|
|
20240508,090400,681365,4400,4400,4400,4400,112
|
|
20240508,090300,188565,4385,4385,4385,4385,0
|
|
20240508,090200,188565,4385,4385,4385,4385,0
|
|
20240508,090100,188565,4385,4385,4385,4385,0
|
|
20240508,090000,188565,4385,4385,4385,4385,42
|