677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201400,130861270,3600,3600,3600,3600,190
|
|
20240508,201300,130861270,3600,3600,3600,3600,0
|
|
20240508,201200,130861270,3600,3600,3600,3600,0
|
|
20240508,201100,130861270,3600,3600,3600,3600,0
|
|
20240508,201000,130861270,3600,3600,3600,3600,0
|
|
20240508,200900,130861270,3600,3600,3600,3600,0
|
|
20240508,200800,130861270,3600,3600,3600,3600,0
|
|
20240508,200700,130861270,3600,3600,3600,3600,0
|
|
20240508,200600,130861270,3600,3600,3600,3600,0
|
|
20240508,200500,130861270,3600,3600,3600,3600,0
|
|
20240508,200400,130861270,3600,3600,3600,3600,0
|
|
20240508,200300,130861270,3600,3600,3600,3600,0
|
|
20240508,200200,130861270,3600,3600,3600,3600,0
|
|
20240508,200100,130861270,3600,3600,3600,3600,0
|
|
20240508,200000,130861270,3600,3600,3600,3600,0
|
|
20240508,195900,130861270,3600,3600,3600,3600,0
|
|
20240508,195800,130861270,3600,3600,3600,3600,0
|
|
20240508,195700,130861270,3600,3600,3600,3600,0
|
|
20240508,195600,130861270,3600,3600,3600,3600,0
|
|
20240508,195500,130861270,3600,3600,3600,3600,0
|
|
20240508,195400,130861270,3600,3600,3600,3600,0
|
|
20240508,195300,130861270,3600,3600,3600,3600,0
|
|
20240508,195200,130861270,3600,3600,3600,3600,0
|
|
20240508,195100,130861270,3600,3600,3600,3600,0
|
|
20240508,195000,130861270,3600,3600,3600,3600,0
|
|
20240508,194900,130861270,3600,3600,3600,3600,0
|
|
20240508,194800,130861270,3600,3600,3600,3600,0
|
|
20240508,194700,130861270,3600,3600,3600,3600,0
|
|
20240508,194600,130861270,3600,3600,3600,3600,0
|
|
20240508,194500,130861270,3600,3600,3600,3600,0
|
|
20240508,194400,130861270,3600,3600,3600,3600,190
|
|
20240508,194300,130861270,3600,3600,3600,3600,0
|
|
20240508,194200,130861270,3600,3600,3600,3600,0
|
|
20240508,194100,130861270,3600,3600,3600,3600,0
|
|
20240508,194000,130861270,3600,3600,3600,3600,0
|
|
20240508,193900,130861270,3600,3600,3600,3600,0
|
|
20240508,193800,130861270,3600,3600,3600,3600,0
|
|
20240508,193700,130861270,3600,3600,3600,3600,0
|
|
20240508,193600,130861270,3600,3600,3600,3600,0
|
|
20240508,193500,130861270,3600,3600,3600,3600,0
|
|
20240508,193400,130861270,3600,3600,3600,3600,0
|
|
20240508,193300,130861270,3600,3600,3600,3600,0
|
|
20240508,193200,130861270,3600,3600,3600,3600,0
|
|
20240508,193100,130861270,3600,3600,3600,3600,0
|
|
20240508,193000,130861270,3600,3600,3600,3600,0
|
|
20240508,192900,130861270,3600,3600,3600,3600,0
|
|
20240508,192800,130861270,3600,3600,3600,3600,0
|
|
20240508,192700,130861270,3600,3600,3600,3600,0
|
|
20240508,192600,130861270,3600,3600,3600,3600,0
|
|
20240508,192500,130861270,3600,3600,3600,3600,0
|
|
20240508,192400,130861270,3600,3600,3600,3600,0
|
|
20240508,192300,130861270,3600,3600,3600,3600,0
|
|
20240508,192200,130861270,3600,3600,3600,3600,0
|
|
20240508,192100,130861270,3600,3600,3600,3600,0
|
|
20240508,192000,130861270,3600,3600,3600,3600,0
|
|
20240508,191900,130861270,3600,3600,3600,3600,0
|
|
20240508,191800,130861270,3600,3600,3600,3600,0
|
|
20240508,191700,130861270,3600,3600,3600,3600,0
|
|
20240508,191600,130861270,3600,3600,3600,3600,0
|
|
20240508,191500,130861270,3600,3600,3600,3600,0
|
|
20240508,191400,130861270,3600,3600,3600,3600,190
|
|
20240508,191300,130861270,3600,3600,3600,3600,0
|
|
20240508,191200,130861270,3600,3600,3600,3600,0
|
|
20240508,191100,130861270,3600,3600,3600,3600,0
|
|
20240508,191000,130861270,3600,3600,3600,3600,0
|
|
20240508,190900,130861270,3600,3600,3600,3600,0
|
|
20240508,190800,130861270,3600,3600,3600,3600,0
|
|
20240508,190700,130861270,3600,3600,3600,3600,0
|
|
20240508,190600,130861270,3600,3600,3600,3600,0
|
|
20240508,190500,130861270,3600,3600,3600,3600,0
|
|
20240508,190400,130861270,3600,3600,3600,3600,0
|
|
20240508,190300,130861270,3600,3600,3600,3600,0
|
|
20240508,190200,130861270,3600,3600,3600,3600,0
|
|
20240508,190100,130861270,3600,3600,3600,3600,0
|
|
20240508,190000,130861270,3600,3600,3600,3600,0
|
|
20240508,185900,130861270,3600,3600,3600,3600,0
|
|
20240508,185800,130861270,3600,3600,3600,3600,0
|
|
20240508,185700,130861270,3600,3600,3600,3600,0
|
|
20240508,185600,130861270,3600,3600,3600,3600,0
|
|
20240508,185500,130861270,3600,3600,3600,3600,0
|
|
20240508,185400,130861270,3600,3600,3600,3600,0
|
|
20240508,185300,130861270,3600,3600,3600,3600,0
|
|
20240508,185200,130861270,3600,3600,3600,3600,0
|
|
20240508,185100,130861270,3600,3600,3600,3600,0
|
|
20240508,185000,130861270,3600,3600,3600,3600,0
|
|
20240508,184900,130861270,3600,3600,3600,3600,0
|
|
20240508,184800,130861270,3600,3600,3600,3600,0
|
|
20240508,184700,130861270,3600,3600,3600,3600,0
|
|
20240508,184600,130861270,3600,3600,3600,3600,0
|
|
20240508,184500,130861270,3600,3600,3600,3600,0
|
|
20240508,184400,130861270,3600,3600,3600,3600,190
|
|
20240508,184300,130861270,3600,3600,3600,3600,0
|
|
20240508,184200,130861270,3600,3600,3600,3600,0
|
|
20240508,184100,130861270,3600,3600,3600,3600,0
|
|
20240508,184000,130861270,3600,3600,3600,3600,0
|
|
20240508,183900,130861270,3600,3600,3600,3600,0
|
|
20240508,183800,130861270,3600,3600,3600,3600,0
|
|
20240508,183700,130861270,3600,3600,3600,3600,0
|
|
20240508,183600,130861270,3600,3600,3600,3600,0
|
|
20240508,183500,130861270,3600,3600,3600,3600,0
|
|
20240508,183400,130861270,3600,3600,3600,3600,0
|
|
20240508,183300,130861270,3600,3600,3600,3600,0
|
|
20240508,183200,130861270,3600,3600,3600,3600,0
|
|
20240508,183100,130861270,3600,3600,3600,3600,0
|
|
20240508,183000,130861270,3600,3600,3600,3600,0
|
|
20240508,182900,130861270,3600,3600,3600,3600,0
|
|
20240508,182800,130861270,3600,3600,3600,3600,0
|
|
20240508,182700,130861270,3600,3600,3600,3600,0
|
|
20240508,182600,130861270,3600,3600,3600,3600,0
|
|
20240508,182500,130861270,3600,3600,3600,3600,0
|
|
20240508,182400,130861270,3600,3600,3600,3600,0
|
|
20240508,182300,130861270,3600,3600,3600,3600,0
|
|
20240508,182200,130861270,3600,3600,3600,3600,0
|
|
20240508,182100,130861270,3600,3600,3600,3600,0
|
|
20240508,182000,130861270,3600,3600,3600,3600,0
|
|
20240508,181900,130861270,3600,3600,3600,3600,0
|
|
20240508,181800,130861270,3600,3600,3600,3600,0
|
|
20240508,181700,130861270,3600,3600,3600,3600,0
|
|
20240508,181600,130861270,3600,3600,3600,3600,0
|
|
20240508,181500,130861270,3600,3600,3600,3600,0
|
|
20240508,181400,130861270,3600,3600,3600,3600,190
|
|
20240508,181300,130861270,3600,3600,3600,3600,0
|
|
20240508,181200,130861270,3600,3600,3600,3600,0
|
|
20240508,181100,130861270,3600,3600,3600,3600,0
|
|
20240508,181000,130861270,3600,3600,3600,3600,0
|
|
20240508,180900,130861270,3600,3600,3600,3600,0
|
|
20240508,180800,130861270,3600,3600,3600,3600,0
|
|
20240508,180700,130861270,3600,3600,3600,3600,0
|
|
20240508,180600,130861270,3600,3600,3600,3600,0
|
|
20240508,180500,130861270,3600,3600,3600,3600,0
|
|
20240508,180400,130861270,3600,3600,3600,3600,0
|
|
20240508,180300,130861270,3600,3600,3600,3600,0
|
|
20240508,180200,130861270,3600,3600,3600,3600,0
|
|
20240508,180100,130861270,3600,3600,3600,3600,0
|
|
20240508,180000,130861270,3600,3600,3600,3600,0
|
|
20240508,175900,130861270,3600,3600,3600,3600,0
|
|
20240508,175800,130861270,3600,3600,3600,3600,0
|
|
20240508,175700,130861270,3600,3600,3600,3600,0
|
|
20240508,175600,130861270,3600,3600,3600,3600,0
|
|
20240508,175500,130861270,3600,3600,3600,3600,0
|
|
20240508,175400,130861270,3600,3600,3600,3600,0
|
|
20240508,175300,130861270,3600,3600,3600,3600,0
|
|
20240508,175200,130861270,3600,3600,3600,3600,0
|
|
20240508,175100,130861270,3600,3600,3600,3600,0
|
|
20240508,175000,130861270,3600,3600,3600,3600,0
|
|
20240508,174900,130861270,3600,3600,3600,3600,0
|
|
20240508,174800,130861270,3600,3600,3600,3600,0
|
|
20240508,174700,130861270,3600,3600,3600,3600,0
|
|
20240508,174600,130861270,3600,3600,3600,3600,0
|
|
20240508,174500,130861270,3600,3600,3600,3600,0
|
|
20240508,174400,130861270,3600,3600,3600,3600,190
|
|
20240508,174300,130861270,3600,3600,3600,3600,0
|
|
20240508,174200,130861270,3600,3600,3600,3600,0
|
|
20240508,174100,130861270,3600,3600,3600,3600,0
|
|
20240508,174000,130861270,3600,3600,3600,3600,0
|
|
20240508,173900,130861270,3600,3600,3600,3600,0
|
|
20240508,173800,130861270,3600,3600,3600,3600,0
|
|
20240508,173700,130861270,3600,3600,3600,3600,0
|
|
20240508,173600,130861270,3600,3600,3600,3600,0
|
|
20240508,173500,130861270,3600,3600,3600,3600,0
|
|
20240508,173400,130861270,3600,3600,3600,3600,0
|
|
20240508,173300,130861270,3600,3600,3600,3600,0
|
|
20240508,173200,130861270,3600,3600,3600,3600,0
|
|
20240508,173100,130861270,3600,3600,3600,3600,0
|
|
20240508,173000,130861270,3600,3600,3600,3600,0
|
|
20240508,172900,130861270,3600,3600,3600,3600,0
|
|
20240508,172800,130861270,3600,3600,3600,3600,0
|
|
20240508,172700,130861270,3600,3600,3600,3600,0
|
|
20240508,172600,130861270,3600,3600,3600,3600,0
|
|
20240508,172500,130861270,3600,3600,3600,3600,0
|
|
20240508,172400,130861270,3600,3600,3600,3600,0
|
|
20240508,172300,130861270,3600,3600,3600,3600,0
|
|
20240508,172200,130861270,3600,3600,3600,3600,0
|
|
20240508,172100,130861270,3600,3600,3600,3600,0
|
|
20240508,172000,130861270,3600,3600,3600,3600,0
|
|
20240508,171900,130861270,3600,3600,3600,3600,0
|
|
20240508,171800,130861270,3600,3600,3600,3600,0
|
|
20240508,171700,130861270,3600,3600,3600,3600,0
|
|
20240508,171600,130861270,3600,3600,3600,3600,0
|
|
20240508,171500,130861270,3600,3600,3600,3600,0
|
|
20240508,171400,130861270,3600,3600,3600,3600,190
|
|
20240508,171300,130861270,3600,3600,3600,3600,0
|
|
20240508,171200,130861270,3600,3600,3600,3600,0
|
|
20240508,171100,130861270,3600,3600,3600,3600,0
|
|
20240508,171000,130861270,3600,3600,3600,3600,0
|
|
20240508,170900,130861270,3600,3600,3600,3600,0
|
|
20240508,170800,130861270,3600,3600,3600,3600,0
|
|
20240508,170700,130861270,3600,3600,3600,3600,0
|
|
20240508,170600,130861270,3600,3600,3600,3600,0
|
|
20240508,170500,130861270,3600,3600,3600,3600,0
|
|
20240508,170400,130861270,3600,3600,3600,3600,0
|
|
20240508,170300,130861270,3600,3600,3600,3600,0
|
|
20240508,170200,130861270,3600,3600,3600,3600,0
|
|
20240508,170100,130861270,3600,3600,3600,3600,0
|
|
20240508,170000,130861270,3600,3600,3600,3600,0
|
|
20240508,165900,130861270,3600,3600,3600,3600,0
|
|
20240508,165800,130861270,3600,3600,3600,3600,0
|
|
20240508,165700,130861270,3600,3600,3600,3600,0
|
|
20240508,165600,130861270,3600,3600,3600,3600,0
|
|
20240508,165500,130861270,3600,3600,3600,3600,0
|
|
20240508,165400,130861270,3600,3600,3600,3600,0
|
|
20240508,165300,130861270,3600,3600,3600,3600,0
|
|
20240508,165200,130861270,3600,3600,3600,3600,0
|
|
20240508,165100,130861270,3600,3600,3600,3600,0
|
|
20240508,165000,130861270,3600,3600,3600,3600,0
|
|
20240508,164900,130861270,3600,3600,3600,3600,0
|
|
20240508,164800,130861270,3600,3600,3600,3600,0
|
|
20240508,164700,130861270,3600,3600,3600,3600,0
|
|
20240508,164600,130861270,3600,3600,3600,3600,0
|
|
20240508,164500,130861270,3600,3600,3600,3600,0
|
|
20240508,164400,130861270,3600,3600,3600,3600,190
|
|
20240508,164300,130861270,3600,3600,3600,3600,0
|
|
20240508,164200,130861270,3600,3600,3600,3600,0
|
|
20240508,164100,130861270,3600,3600,3600,3600,0
|
|
20240508,164000,130861270,3600,3600,3600,3600,0
|
|
20240508,163900,130861270,3600,3600,3600,3600,0
|
|
20240508,163800,130861270,3600,3600,3600,3600,0
|
|
20240508,163700,130861270,3600,3600,3600,3600,0
|
|
20240508,163600,130861270,3600,3600,3600,3600,0
|
|
20240508,163500,130861270,3600,3600,3600,3600,0
|
|
20240508,163400,130861270,3600,3600,3600,3600,0
|
|
20240508,163300,130861270,3600,3600,3600,3600,0
|
|
20240508,163200,130861270,3600,3600,3600,3600,0
|
|
20240508,163100,130861270,3600,3600,3600,3600,0
|
|
20240508,163000,130861270,3600,3600,3600,3600,0
|
|
20240508,162900,130861270,3600,3600,3600,3600,0
|
|
20240508,162800,130861270,3600,3600,3600,3600,0
|
|
20240508,162700,130861270,3600,3600,3600,3600,0
|
|
20240508,162600,130861270,3600,3600,3600,3600,0
|
|
20240508,162500,130861270,3600,3600,3600,3600,0
|
|
20240508,162400,130861270,3600,3600,3600,3600,0
|
|
20240508,162300,130861270,3600,3600,3600,3600,0
|
|
20240508,162200,130861270,3600,3600,3600,3600,0
|
|
20240508,162100,130861270,3600,3600,3600,3600,0
|
|
20240508,162000,130861270,3600,3600,3600,3600,0
|
|
20240508,161900,130861270,3600,3600,3600,3600,0
|
|
20240508,161800,130861270,3600,3600,3600,3600,0
|
|
20240508,161700,130861270,3600,3600,3600,3600,0
|
|
20240508,161600,130861270,3600,3600,3600,3600,0
|
|
20240508,161500,130861270,3600,3600,3600,3600,0
|
|
20240508,161400,130861270,3600,3600,3600,3600,190
|
|
20240508,161300,130861270,3600,3600,3600,3600,0
|
|
20240508,161200,130861270,3600,3600,3600,3600,0
|
|
20240508,161100,130861270,3600,3600,3600,3600,0
|
|
20240508,161000,130861270,3600,3600,3600,3600,0
|
|
20240508,160900,130861270,3600,3600,3600,3600,0
|
|
20240508,160800,130861270,3600,3600,3600,3600,0
|
|
20240508,160700,130861270,3600,3600,3600,3600,0
|
|
20240508,160600,130861270,3600,3600,3600,3600,0
|
|
20240508,160500,130861270,3600,3600,3600,3600,0
|
|
20240508,160400,130861270,3600,3600,3600,3600,0
|
|
20240508,160300,130861270,3600,3600,3600,3600,0
|
|
20240508,160200,130861270,3600,3600,3600,3600,0
|
|
20240508,160100,130861270,3600,3600,3600,3600,0
|
|
20240508,160000,130861270,3600,3600,3600,3600,0
|
|
20240508,155900,130861270,3600,3600,3600,3600,0
|
|
20240508,155800,130861270,3600,3600,3600,3600,0
|
|
20240508,155700,130861270,3600,3600,3600,3600,0
|
|
20240508,155600,130861270,3600,3600,3600,3600,0
|
|
20240508,155500,130861270,3600,3600,3600,3600,0
|
|
20240508,155400,130861270,3600,3600,3600,3600,0
|
|
20240508,155300,130861270,3600,3600,3600,3600,0
|
|
20240508,155200,130861270,3600,3600,3600,3600,0
|
|
20240508,155100,130861270,3600,3600,3600,3600,0
|
|
20240508,155000,130861270,3600,3600,3600,3600,0
|
|
20240508,154900,130861270,3600,3600,3600,3600,0
|
|
20240508,154800,130861270,3600,3600,3600,3600,0
|
|
20240508,154700,130861270,3600,3600,3600,3600,0
|
|
20240508,154600,130861270,3600,3600,3600,3600,0
|
|
20240508,154500,130861270,3600,3600,3600,3600,0
|
|
20240508,154400,130861270,3600,3600,3600,3600,190
|
|
20240508,154300,130861270,3600,3600,3600,3600,0
|
|
20240508,154200,130861270,3600,3600,3600,3600,0
|
|
20240508,154100,130861270,3600,3600,3600,3600,0
|
|
20240508,154000,130861270,3600,3600,3600,3600,0
|
|
20240508,153900,130861270,3600,3600,3600,3600,0
|
|
20240508,153800,130861270,3600,3600,3600,3600,0
|
|
20240508,153700,130861270,3600,3600,3600,3600,0
|
|
20240508,153600,130861270,3600,3600,3600,3600,0
|
|
20240508,153500,130861270,3600,3600,3600,3600,0
|
|
20240508,153400,130861270,3600,3600,3600,3600,0
|
|
20240508,153300,130861270,3600,3600,3600,3600,0
|
|
20240508,153200,130861270,3600,3600,3600,3600,0
|
|
20240508,153100,130861270,3600,3600,3600,3600,0
|
|
20240508,153000,130861270,3600,3600,3600,3600,190
|
|
20240508,152900,130177270,3600,3600,3600,3600,0
|
|
20240508,152800,130177270,3600,3600,3600,3600,0
|
|
20240508,152700,130177270,3600,3600,3600,3600,0
|
|
20240508,152600,130177270,3600,3600,3600,3600,0
|
|
20240508,152500,130177270,3600,3600,3600,3600,0
|
|
20240508,152400,130177270,3600,3600,3600,3600,0
|
|
20240508,152300,130177270,3600,3600,3600,3600,0
|
|
20240508,152200,130177270,3600,3600,3600,3600,0
|
|
20240508,152100,130177270,3600,3600,3600,3600,0
|
|
20240508,152000,130177270,3600,3600,3600,3600,0
|
|
20240508,151900,130177270,3600,3600,3600,3600,0
|
|
20240508,151800,130177270,3600,3600,3600,3600,0
|
|
20240508,151700,130177270,3600,3600,3600,3600,0
|
|
20240508,151600,130177270,3600,3600,3600,3600,0
|
|
20240508,151500,130177270,3600,3600,3600,3600,1
|
|
20240508,151400,130173670,3600,3600,3600,3600,0
|
|
20240508,151300,130173670,3600,3600,3600,3600,35
|
|
20240508,151200,130047670,3605,3605,3605,3605,0
|
|
20240508,151100,130047670,3605,3605,3605,3605,0
|
|
20240508,151000,130047670,3605,3605,3605,3605,0
|
|
20240508,150900,130047670,3605,3605,3605,3605,0
|
|
20240508,150800,130047670,3605,3595,3605,3595,141
|
|
20240508,150700,129540745,3605,3605,3605,3605,0
|
|
20240508,150600,129540745,3605,3605,3605,3605,0
|
|
20240508,150500,129540745,3605,3605,3605,3605,0
|
|
20240508,150400,129540745,3605,3605,3605,3605,0
|
|
20240508,150300,129540745,3605,3605,3605,3605,0
|
|
20240508,150200,129540745,3605,3605,3605,3605,0
|
|
20240508,150100,129540745,3605,3605,3605,3605,0
|
|
20240508,150000,129540745,3605,3595,3605,3595,41
|
|
20240508,145900,129393340,3605,3605,3605,3605,0
|
|
20240508,145800,129393340,3605,3600,3605,3600,201
|
|
20240508,145700,128669735,3605,3600,3605,3600,1222
|
|
20240508,145600,124266850,3600,3600,3600,3600,0
|
|
20240508,145500,124266850,3600,3600,3600,3600,306
|
|
20240508,145400,123165250,3600,3595,3600,3595,11
|
|
20240508,145300,123125700,3595,3595,3595,3595,56
|
|
20240508,145200,122924380,3600,3600,3600,3600,0
|
|
20240508,145100,122924380,3600,3600,3600,3600,0
|
|
20240508,145000,122924380,3600,3600,3600,3600,0
|
|
20240508,144900,122924380,3600,3600,3600,3600,100
|
|
20240508,144800,122564380,3600,3600,3600,3600,0
|
|
20240508,144700,122564380,3600,3600,3600,3600,0
|
|
20240508,144600,122564380,3600,3600,3600,3600,41
|
|
20240508,144500,122416780,3595,3600,3600,3595,63
|
|
20240508,144400,122189995,3600,3600,3600,3600,0
|
|
20240508,144300,122189995,3600,3600,3600,3600,0
|
|
20240508,144200,122189995,3600,3600,3600,3600,137
|
|
20240508,144100,121696795,3600,3595,3600,3595,101
|
|
20240508,144000,121333695,3600,3600,3600,3600,1
|
|
20240508,143900,121330095,3595,3595,3595,3595,10
|
|
20240508,143800,121294145,3595,3595,3595,3595,0
|
|
20240508,143700,121294145,3595,3595,3595,3595,0
|
|
20240508,143600,121294145,3595,3595,3595,3595,0
|
|
20240508,143500,121294145,3595,3595,3595,3595,3
|
|
20240508,143400,121283360,3600,3600,3600,3600,0
|
|
20240508,143300,121283360,3600,3600,3600,3600,28
|
|
20240508,143200,121182560,3600,3600,3600,3600,0
|
|
20240508,143100,121182560,3600,3600,3600,3600,100
|
|
20240508,143000,120822560,3595,3595,3595,3595,0
|
|
20240508,142900,120822560,3595,3595,3595,3595,0
|
|
20240508,142800,120822560,3595,3595,3595,3595,206
|
|
20240508,142700,120081990,3595,3595,3595,3595,0
|
|
20240508,142600,120081990,3595,3595,3595,3595,0
|
|
20240508,142500,120081990,3595,3595,3595,3595,0
|
|
20240508,142400,120081990,3595,3595,3595,3595,0
|
|
20240508,142300,120081990,3595,3595,3595,3595,0
|
|
20240508,142200,120081990,3595,3595,3595,3595,45
|
|
20240508,142100,119920215,3595,3595,3595,3595,0
|
|
20240508,142000,119920215,3595,3595,3595,3595,0
|
|
20240508,141900,119920215,3595,3595,3595,3595,0
|
|
20240508,141800,119920215,3595,3595,3595,3595,0
|
|
20240508,141700,119920215,3595,3595,3595,3595,1
|
|
20240508,141600,119916620,3595,3595,3595,3595,0
|
|
20240508,141500,119916620,3595,3595,3595,3595,0
|
|
20240508,141400,119916620,3595,3595,3595,3595,0
|
|
20240508,141300,119916620,3595,3595,3595,3595,0
|
|
20240508,141200,119916620,3595,3595,3595,3595,0
|
|
20240508,141100,119916620,3595,3595,3595,3595,0
|
|
20240508,141000,119916620,3595,3595,3595,3595,0
|
|
20240508,140900,119916620,3595,3595,3595,3595,0
|
|
20240508,140800,119916620,3595,3595,3595,3595,0
|
|
20240508,140700,119916620,3595,3595,3595,3595,0
|
|
20240508,140600,119916620,3595,3595,3595,3595,0
|
|
20240508,140500,119916620,3595,3595,3595,3595,0
|
|
20240508,140400,119916620,3595,3595,3595,3595,0
|
|
20240508,140300,119916620,3595,3595,3595,3595,0
|
|
20240508,140200,119916620,3595,3595,3595,3595,0
|
|
20240508,140100,119916620,3595,3595,3595,3595,0
|
|
20240508,140000,119916620,3595,3590,3595,3585,101
|
|
20240508,135900,119554460,3595,3595,3595,3595,10
|
|
20240508,135800,119518510,3595,3595,3595,3595,0
|
|
20240508,135700,119518510,3595,3595,3595,3595,0
|
|
20240508,135600,119518510,3595,3590,3595,3590,11
|
|
20240508,135500,119479015,3590,3590,3590,3590,0
|
|
20240508,135400,119479015,3590,3590,3590,3590,0
|
|
20240508,135300,119479015,3590,3590,3590,3590,0
|
|
20240508,135200,119479015,3590,3590,3590,3590,0
|
|
20240508,135100,119479015,3590,3590,3590,3590,0
|
|
20240508,135000,119479015,3590,3590,3590,3590,1
|
|
20240508,134900,119475425,3590,3590,3590,3590,5
|
|
20240508,134800,119457475,3590,3590,3590,3590,5
|
|
20240508,134700,119439525,3590,3590,3590,3590,62
|
|
20240508,134600,119216945,3590,3590,3590,3590,0
|
|
20240508,134500,119216945,3590,3590,3590,3590,0
|
|
20240508,134400,119216945,3590,3590,3590,3590,5
|
|
20240508,134300,119198995,3595,3595,3595,3595,0
|
|
20240508,134200,119198995,3595,3595,3595,3595,0
|
|
20240508,134100,119198995,3595,3595,3595,3595,0
|
|
20240508,134000,119198995,3595,3595,3595,3595,1
|
|
20240508,133900,119195400,3595,3595,3595,3595,0
|
|
20240508,133800,119195400,3595,3595,3595,3595,0
|
|
20240508,133700,119195400,3595,3580,3595,3580,2520
|
|
20240508,133600,110173785,3595,3595,3595,3595,0
|
|
20240508,133500,110173785,3595,3595,3595,3595,0
|
|
20240508,133400,110173785,3595,3585,3595,3580,1601
|
|
20240508,133300,104441100,3595,3595,3595,3595,0
|
|
20240508,133200,104441100,3595,3595,3595,3595,0
|
|
20240508,133100,104441100,3595,3595,3595,3595,0
|
|
20240508,133000,104441100,3595,3595,3595,3595,0
|
|
20240508,132900,104441100,3595,3595,3595,3595,0
|
|
20240508,132800,104441100,3595,3595,3595,3595,1
|
|
20240508,132700,104437505,3580,3580,3580,3580,20
|
|
20240508,132600,104365905,3575,3575,3575,3575,0
|
|
20240508,132500,104365905,3575,3575,3575,3575,0
|
|
20240508,132400,104365905,3575,3575,3575,3575,0
|
|
20240508,132300,104365905,3575,3575,3575,3575,0
|
|
20240508,132200,104365905,3575,3575,3575,3575,0
|
|
20240508,132100,104365905,3575,3575,3575,3575,0
|
|
20240508,132000,104365905,3575,3580,3580,3575,1602
|
|
20240508,131900,98630755,3580,3590,3590,3580,2700
|
|
20240508,131800,88945725,3595,3595,3595,3595,0
|
|
20240508,131700,88945725,3595,3595,3595,3595,0
|
|
20240508,131600,88945725,3595,3595,3595,3595,0
|
|
20240508,131500,88945725,3595,3595,3595,3595,3
|
|
20240508,131400,88934940,3600,3600,3600,3600,0
|
|
20240508,131300,88934940,3600,3600,3600,3600,0
|
|
20240508,131200,88934940,3600,3600,3600,3600,0
|
|
20240508,131100,88934940,3600,3600,3600,3600,0
|
|
20240508,131000,88934940,3600,3600,3600,3600,0
|
|
20240508,130900,88934940,3600,3600,3600,3600,0
|
|
20240508,130800,88934940,3600,3600,3600,3600,28
|
|
20240508,130700,88834140,3605,3605,3605,3605,0
|
|
20240508,130600,88834140,3605,3605,3605,3605,0
|
|
20240508,130500,88834140,3605,3605,3605,3605,0
|
|
20240508,130400,88834140,3605,3605,3605,3605,0
|
|
20240508,130300,88834140,3605,3605,3605,3605,0
|
|
20240508,130200,88834140,3605,3605,3605,3605,0
|
|
20240508,130100,88834140,3605,3605,3605,3605,0
|
|
20240508,130000,88834140,3605,3605,3605,3605,0
|
|
20240508,125900,88834140,3605,3605,3605,3605,0
|
|
20240508,125800,88834140,3605,3605,3605,3605,0
|
|
20240508,125700,88834140,3605,3605,3605,3605,0
|
|
20240508,125600,88834140,3605,3605,3605,3605,0
|
|
20240508,125500,88834140,3605,3605,3605,3605,0
|
|
20240508,125400,88834140,3605,3605,3605,3605,0
|
|
20240508,125300,88834140,3605,3605,3605,3605,0
|
|
20240508,125200,88834140,3605,3605,3605,3605,0
|
|
20240508,125100,88834140,3605,3600,3605,3590,221
|
|
20240508,125000,88040155,3605,3605,3605,3605,0
|
|
20240508,124900,88040155,3605,3605,3605,3605,0
|
|
20240508,124800,88040155,3605,3605,3605,3605,0
|
|
20240508,124700,88040155,3605,3605,3605,3605,0
|
|
20240508,124600,88040155,3605,3605,3605,3605,0
|
|
20240508,124500,88040155,3605,3605,3605,3605,0
|
|
20240508,124400,88040155,3605,3605,3605,3605,0
|
|
20240508,124300,88040155,3605,3605,3605,3605,0
|
|
20240508,124200,88040155,3605,3605,3605,3605,0
|
|
20240508,124100,88040155,3605,3605,3605,3605,1
|
|
20240508,124000,88036550,3600,3600,3600,3600,0
|
|
20240508,123900,88036550,3600,3600,3600,3600,900
|
|
20240508,123800,84796550,3605,3605,3605,3605,0
|
|
20240508,123700,84796550,3605,3605,3605,3605,0
|
|
20240508,123600,84796550,3605,3605,3605,3605,0
|
|
20240508,123500,84796550,3605,3605,3605,3605,0
|
|
20240508,123400,84796550,3605,3605,3605,3605,0
|
|
20240508,123300,84796550,3605,3605,3605,3605,0
|
|
20240508,123200,84796550,3605,3605,3605,3605,0
|
|
20240508,123100,84796550,3605,3605,3605,3605,0
|
|
20240508,123000,84796550,3605,3605,3605,3605,0
|
|
20240508,122900,84796550,3605,3605,3605,3605,0
|
|
20240508,122800,84796550,3605,3605,3605,3605,0
|
|
20240508,122700,84796550,3605,3605,3605,3605,0
|
|
20240508,122600,84796550,3605,3605,3605,3605,0
|
|
20240508,122500,84796550,3605,3595,3605,3590,501
|
|
20240508,122400,82997030,3605,3605,3605,3605,1
|
|
20240508,122300,82993425,3610,3610,3610,3610,0
|
|
20240508,122200,82993425,3610,3610,3610,3610,0
|
|
20240508,122100,82993425,3610,3610,3610,3610,0
|
|
20240508,122000,82993425,3610,3610,3610,3610,0
|
|
20240508,121900,82993425,3610,3610,3610,3610,0
|
|
20240508,121800,82993425,3610,3610,3610,3610,0
|
|
20240508,121700,82993425,3610,3610,3610,3610,0
|
|
20240508,121600,82993425,3610,3610,3610,3610,1
|
|
20240508,121500,82989815,3590,3590,3590,3590,0
|
|
20240508,121400,82989815,3590,3590,3590,3590,0
|
|
20240508,121300,82989815,3590,3590,3590,3590,0
|
|
20240508,121200,82989815,3590,3590,3590,3590,0
|
|
20240508,121100,82989815,3590,3590,3590,3590,20
|
|
20240508,121000,82918015,3590,3595,3610,3590,148
|
|
20240508,120900,82386230,3610,3610,3610,3610,0
|
|
20240508,120800,82386230,3610,3610,3610,3610,0
|
|
20240508,120700,82386230,3610,3610,3610,3610,100
|
|
20240508,120600,82025230,3610,3610,3610,3610,0
|
|
20240508,120500,82025230,3610,3610,3610,3610,0
|
|
20240508,120400,82025230,3610,3610,3610,3610,0
|
|
20240508,120300,82025230,3610,3610,3610,3610,0
|
|
20240508,120200,82025230,3610,3610,3610,3610,0
|
|
20240508,120100,82025230,3610,3610,3610,3610,0
|
|
20240508,120000,82025230,3610,3610,3610,3610,0
|
|
20240508,115900,82025230,3610,3610,3610,3610,10
|
|
20240508,115800,81989130,3610,3610,3610,3610,0
|
|
20240508,115700,81989130,3610,3610,3610,3610,0
|
|
20240508,115600,81989130,3610,3610,3610,3610,0
|
|
20240508,115500,81989130,3610,3610,3610,3610,0
|
|
20240508,115400,81989130,3610,3610,3610,3610,0
|
|
20240508,115300,81989130,3610,3610,3610,3610,0
|
|
20240508,115200,81989130,3610,3600,3610,3600,42
|
|
20240508,115100,81837890,3600,3600,3600,3600,0
|
|
20240508,115000,81837890,3600,3600,3600,3600,0
|
|
20240508,114900,81837890,3600,3600,3600,3600,0
|
|
20240508,114800,81837890,3600,3600,3600,3600,0
|
|
20240508,114700,81837890,3600,3600,3600,3600,0
|
|
20240508,114600,81837890,3600,3600,3600,3600,0
|
|
20240508,114500,81837890,3600,3600,3600,3600,0
|
|
20240508,114400,81837890,3600,3600,3600,3600,30
|
|
20240508,114300,81729890,3600,3600,3600,3600,0
|
|
20240508,114200,81729890,3600,3600,3600,3600,0
|
|
20240508,114100,81729890,3600,3600,3600,3600,0
|
|
20240508,114000,81729890,3600,3600,3600,3600,0
|
|
20240508,113900,81729890,3600,3600,3600,3600,0
|
|
20240508,113800,81729890,3600,3600,3600,3600,0
|
|
20240508,113700,81729890,3600,3600,3600,3600,0
|
|
20240508,113600,81729890,3600,3600,3600,3600,1
|
|
20240508,113500,81726290,3600,3600,3600,3600,0
|
|
20240508,113400,81726290,3600,3595,3600,3595,169
|
|
20240508,113300,81117940,3600,3600,3600,3600,0
|
|
20240508,113200,81117940,3600,3595,3600,3595,101
|
|
20240508,113100,80754840,3600,3595,3600,3595,101
|
|
20240508,113000,80391740,3600,3600,3600,3600,0
|
|
20240508,112900,80391740,3600,3595,3600,3595,211
|
|
20240508,112800,79633190,3600,3600,3600,3600,41
|
|
20240508,112700,79485590,3610,3610,3610,3610,0
|
|
20240508,112600,79485590,3610,3610,3610,3610,0
|
|
20240508,112500,79485590,3610,3610,3610,3610,0
|
|
20240508,112400,79485590,3610,3610,3610,3610,0
|
|
20240508,112300,79485590,3610,3610,3610,3610,0
|
|
20240508,112200,79485590,3610,3610,3610,3610,0
|
|
20240508,112100,79485590,3610,3610,3610,3610,0
|
|
20240508,112000,79485590,3610,3610,3610,3610,20
|
|
20240508,111900,79413390,3610,3610,3610,3610,0
|
|
20240508,111800,79413390,3610,3610,3610,3610,1
|
|
20240508,111700,79409780,3605,3605,3605,3605,100
|
|
20240508,111600,79049280,3600,3600,3600,3600,192
|
|
20240508,111500,78358080,3600,3600,3600,3600,0
|
|
20240508,111400,78358080,3600,3600,3600,3600,0
|
|
20240508,111300,78358080,3600,3605,3605,3600,82
|
|
20240508,111200,78062845,3605,3605,3605,3605,1
|
|
20240508,111100,78059240,3605,3605,3605,3605,0
|
|
20240508,111000,78059240,3605,3600,3605,3600,1094
|
|
20240508,110900,74115405,3600,3600,3600,3600,100
|
|
20240508,110800,73755405,3605,3600,3605,3600,72
|
|
20240508,110700,73496195,3600,3600,3600,3600,56
|
|
20240508,110600,73294595,3605,3605,3605,3605,61
|
|
20240508,110500,73074690,3600,3600,3600,3600,50
|
|
20240508,110400,72894690,3605,3605,3605,3605,0
|
|
20240508,110300,72894690,3605,3605,3605,3605,0
|
|
20240508,110200,72894690,3605,3600,3605,3600,418
|
|
20240508,110100,71388660,3600,3600,3600,3600,0
|
|
20240508,110000,71388660,3600,3600,3600,3600,0
|
|
20240508,105900,71388660,3600,3600,3600,3600,0
|
|
20240508,105800,71388660,3600,3600,3600,3600,0
|
|
20240508,105700,71388660,3600,3600,3600,3600,0
|
|
20240508,105600,71388660,3600,3600,3600,3600,0
|
|
20240508,105500,71388660,3600,3600,3600,3600,0
|
|
20240508,105400,71388660,3600,3600,3600,3600,0
|
|
20240508,105300,71388660,3600,3600,3600,3600,0
|
|
20240508,105200,71388660,3600,3600,3600,3600,220
|
|
20240508,105100,70596660,3600,3600,3600,3600,232
|
|
20240508,105000,69761460,3605,3605,3605,3605,40
|
|
20240508,104900,69617260,3610,3610,3610,3610,0
|
|
20240508,104800,69617260,3610,3610,3610,3610,10
|
|
20240508,104700,69581160,3610,3610,3610,3610,0
|
|
20240508,104600,69581160,3610,3610,3610,3610,1
|
|
20240508,104500,69577550,3610,3610,3610,3610,1
|
|
20240508,104400,69573940,3605,3600,3605,3600,110
|
|
20240508,104300,69177890,3600,3595,3600,3595,1386
|
|
20240508,104200,64191065,3580,3580,3580,3580,0
|
|
20240508,104100,64191065,3580,3580,3580,3580,100
|
|
20240508,104000,63833065,3595,3595,3595,3595,0
|
|
20240508,103900,63833065,3595,3595,3595,3595,0
|
|
20240508,103800,63833065,3595,3595,3595,3595,57
|
|
20240508,103700,63628150,3590,3590,3590,3590,20
|
|
20240508,103600,63556350,3590,3590,3590,3590,0
|
|
20240508,103500,63556350,3590,3590,3590,3590,8
|
|
20240508,103400,63527630,3590,3590,3590,3590,0
|
|
20240508,103300,63527630,3590,3590,3590,3590,0
|
|
20240508,103200,63527630,3590,3590,3590,3590,80
|
|
20240508,103100,63240430,3595,3595,3595,3595,0
|
|
20240508,103000,63240430,3595,3595,3595,3595,0
|
|
20240508,102900,63240430,3595,3590,3595,3590,190
|
|
20240508,102800,62557655,3590,3590,3590,3590,25
|
|
20240508,102700,62467905,3590,3590,3590,3590,0
|
|
20240508,102600,62467905,3590,3590,3590,3590,0
|
|
20240508,102500,62467905,3590,3590,3590,3590,0
|
|
20240508,102400,62467905,3590,3590,3590,3590,0
|
|
20240508,102300,62467905,3590,3590,3590,3590,0
|
|
20240508,102200,62467905,3590,3590,3590,3590,0
|
|
20240508,102100,62467905,3590,3590,3590,3590,0
|
|
20240508,102000,62467905,3590,3590,3590,3590,0
|
|
20240508,101900,62467905,3590,3590,3590,3590,0
|
|
20240508,101800,62467905,3590,3575,3590,3575,36
|
|
20240508,101700,62339190,3590,3590,3590,3590,0
|
|
20240508,101600,62339190,3590,3590,3590,3590,0
|
|
20240508,101500,62339190,3590,3590,3590,3590,1
|
|
20240508,101400,62335600,3590,3590,3590,3590,1
|
|
20240508,101300,62332010,3575,3575,3575,3575,0
|
|
20240508,101200,62332010,3575,3585,3585,3575,170
|
|
20240508,101100,61724240,3590,3590,3590,3590,0
|
|
20240508,101000,61724240,3590,3590,3590,3590,0
|
|
20240508,100900,61724240,3590,3590,3590,3590,2
|
|
20240508,100800,61717060,3590,3590,3590,3590,1
|
|
20240508,100700,61713470,3570,3570,3570,3570,0
|
|
20240508,100600,61713470,3570,3570,3570,3570,0
|
|
20240508,100500,61713470,3570,3570,3570,3570,0
|
|
20240508,100400,61713470,3570,3575,3575,3570,1100
|
|
20240508,100300,57786115,3575,3575,3575,3575,12
|
|
20240508,100200,57743215,3590,3590,3590,3590,0
|
|
20240508,100100,57743215,3590,3575,3590,3575,45
|
|
20240508,100000,57582190,3575,3575,3590,3575,810
|
|
20240508,095900,54683950,3575,3575,3575,3575,36
|
|
20240508,095800,54555250,3575,3575,3575,3575,0
|
|
20240508,095700,54555250,3575,3575,3575,3575,0
|
|
20240508,095600,54555250,3575,3575,3575,3575,0
|
|
20240508,095500,54555250,3575,3575,3575,3575,0
|
|
20240508,095400,54555250,3575,3580,3580,3575,650
|
|
20240508,095300,52231445,3600,3600,3600,3600,0
|
|
20240508,095200,52231445,3600,3600,3600,3600,0
|
|
20240508,095100,52231445,3600,3600,3600,3600,0
|
|
20240508,095000,52231445,3600,3600,3600,3600,0
|
|
20240508,094900,52231445,3600,3600,3600,3600,0
|
|
20240508,094800,52231445,3600,3600,3600,3600,0
|
|
20240508,094700,52231445,3600,3600,3600,3600,31
|
|
20240508,094600,52119845,3570,3570,3570,3570,0
|
|
20240508,094500,52119845,3570,3570,3570,3570,0
|
|
20240508,094400,52119845,3570,3590,3600,3570,3902
|
|
20240508,094300,38164245,3590,3600,3600,3590,217
|
|
20240508,094200,37385040,3600,3600,3600,3600,3
|
|
20240508,094100,37374240,3600,3600,3600,3600,0
|
|
20240508,094000,37374240,3600,3600,3600,3600,0
|
|
20240508,093900,37374240,3600,3600,3600,3600,0
|
|
20240508,093800,37374240,3600,3600,3600,3600,0
|
|
20240508,093700,37374240,3600,3600,3600,3600,10
|
|
20240508,093600,37338240,3600,3600,3600,3600,0
|
|
20240508,093500,37338240,3600,3600,3600,3600,0
|
|
20240508,093400,37338240,3600,3600,3600,3600,0
|
|
20240508,093300,37338240,3600,3600,3600,3600,0
|
|
20240508,093200,37338240,3600,3600,3600,3600,0
|
|
20240508,093100,37338240,3600,3600,3600,3600,1
|
|
20240508,093000,37334640,3600,3600,3600,3600,1
|
|
20240508,092900,37331040,3610,3610,3610,3610,0
|
|
20240508,092800,37331040,3610,3610,3610,3610,0
|
|
20240508,092700,37331040,3610,3610,3610,3610,10
|
|
20240508,092600,37294940,3605,3605,3605,3605,2000
|
|
20240508,092500,30084940,3600,3600,3600,3600,2690
|
|
20240508,092400,20400940,3615,3615,3615,3615,1
|
|
20240508,092300,20397325,3600,3595,3600,3595,312
|
|
20240508,092200,19275335,3595,3590,3595,3590,282
|
|
20240508,092100,18262950,3590,3590,3590,3590,0
|
|
20240508,092000,18262950,3590,3590,3590,3590,0
|
|
20240508,091900,18262950,3590,3590,3590,3590,0
|
|
20240508,091800,18262950,3590,3590,3590,3590,1
|
|
20240508,091700,18259360,3575,3575,3575,3575,0
|
|
20240508,091600,18259360,3575,3575,3575,3575,0
|
|
20240508,091500,18259360,3575,3575,3575,3575,1045
|
|
20240508,091400,14523485,3575,3595,3595,3575,34
|
|
20240508,091300,14401395,3590,3590,3590,3590,0
|
|
20240508,091200,14401395,3590,3575,3590,3575,366
|
|
20240508,091100,13092225,3580,3580,3580,3580,167
|
|
20240508,091000,12494365,3580,3580,3580,3580,1
|
|
20240508,090900,12490785,3580,3585,3585,3580,280
|
|
20240508,090800,11488105,3580,3580,3645,3580,2781
|
|
20240508,090700,1458290,3570,3570,3570,3570,0
|
|
20240508,090600,1458290,3570,3570,3570,3570,0
|
|
20240508,090500,1458290,3570,3570,3570,3570,0
|
|
20240508,090400,1458290,3570,3570,3570,3570,22
|
|
20240508,090300,1379750,3585,3580,3585,3580,6
|
|
20240508,090200,1358265,3565,3565,3565,3565,0
|
|
20240508,090100,1358265,3565,3565,3565,3565,0
|
|
20240508,090000,1358265,3565,3565,3565,3565,381
|