677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,201400,103387465,3585,3585,3585,3585,557
|
|
20240509,201300,103387465,3585,3585,3585,3585,0
|
|
20240509,201200,103387465,3585,3585,3585,3585,0
|
|
20240509,201100,103387465,3585,3585,3585,3585,0
|
|
20240509,201000,103387465,3585,3585,3585,3585,0
|
|
20240509,200900,103387465,3585,3585,3585,3585,0
|
|
20240509,200800,103387465,3585,3585,3585,3585,0
|
|
20240509,200700,103387465,3585,3585,3585,3585,0
|
|
20240509,200600,103387465,3585,3585,3585,3585,0
|
|
20240509,200500,103387465,3585,3585,3585,3585,0
|
|
20240509,200400,103387465,3585,3585,3585,3585,0
|
|
20240509,200300,103387465,3585,3585,3585,3585,0
|
|
20240509,200200,103387465,3585,3585,3585,3585,0
|
|
20240509,200100,103387465,3585,3585,3585,3585,0
|
|
20240509,200000,103387465,3585,3585,3585,3585,0
|
|
20240509,195900,103387465,3585,3585,3585,3585,0
|
|
20240509,195800,103387465,3585,3585,3585,3585,0
|
|
20240509,195700,103387465,3585,3585,3585,3585,0
|
|
20240509,195600,103387465,3585,3585,3585,3585,0
|
|
20240509,195500,103387465,3585,3585,3585,3585,0
|
|
20240509,195400,103387465,3585,3585,3585,3585,0
|
|
20240509,195300,103387465,3585,3585,3585,3585,0
|
|
20240509,195200,103387465,3585,3585,3585,3585,0
|
|
20240509,195100,103387465,3585,3585,3585,3585,0
|
|
20240509,195000,103387465,3585,3585,3585,3585,0
|
|
20240509,194900,103387465,3585,3585,3585,3585,0
|
|
20240509,194800,103387465,3585,3585,3585,3585,0
|
|
20240509,194700,103387465,3585,3585,3585,3585,0
|
|
20240509,194600,103387465,3585,3585,3585,3585,0
|
|
20240509,194500,103387465,3585,3585,3585,3585,0
|
|
20240509,194400,103387465,3585,3585,3585,3585,557
|
|
20240509,194300,103387465,3585,3585,3585,3585,0
|
|
20240509,194200,103387465,3585,3585,3585,3585,0
|
|
20240509,194100,103387465,3585,3585,3585,3585,0
|
|
20240509,194000,103387465,3585,3585,3585,3585,0
|
|
20240509,193900,103387465,3585,3585,3585,3585,0
|
|
20240509,193800,103387465,3585,3585,3585,3585,0
|
|
20240509,193700,103387465,3585,3585,3585,3585,0
|
|
20240509,193600,103387465,3585,3585,3585,3585,0
|
|
20240509,193500,103387465,3585,3585,3585,3585,0
|
|
20240509,193400,103387465,3585,3585,3585,3585,0
|
|
20240509,193300,103387465,3585,3585,3585,3585,0
|
|
20240509,193200,103387465,3585,3585,3585,3585,0
|
|
20240509,193100,103387465,3585,3585,3585,3585,0
|
|
20240509,193000,103387465,3585,3585,3585,3585,0
|
|
20240509,192900,103387465,3585,3585,3585,3585,0
|
|
20240509,192800,103387465,3585,3585,3585,3585,0
|
|
20240509,192700,103387465,3585,3585,3585,3585,0
|
|
20240509,192600,103387465,3585,3585,3585,3585,0
|
|
20240509,192500,103387465,3585,3585,3585,3585,0
|
|
20240509,192400,103387465,3585,3585,3585,3585,0
|
|
20240509,192300,103387465,3585,3585,3585,3585,0
|
|
20240509,192200,103387465,3585,3585,3585,3585,0
|
|
20240509,192100,103387465,3585,3585,3585,3585,0
|
|
20240509,192000,103387465,3585,3585,3585,3585,0
|
|
20240509,191900,103387465,3585,3585,3585,3585,0
|
|
20240509,191800,103387465,3585,3585,3585,3585,0
|
|
20240509,191700,103387465,3585,3585,3585,3585,0
|
|
20240509,191600,103387465,3585,3585,3585,3585,0
|
|
20240509,191500,103387465,3585,3585,3585,3585,0
|
|
20240509,191400,103387465,3585,3585,3585,3585,557
|
|
20240509,191300,103387465,3585,3585,3585,3585,0
|
|
20240509,191200,103387465,3585,3585,3585,3585,0
|
|
20240509,191100,103387465,3585,3585,3585,3585,0
|
|
20240509,191000,103387465,3585,3585,3585,3585,0
|
|
20240509,190900,103387465,3585,3585,3585,3585,0
|
|
20240509,190800,103387465,3585,3585,3585,3585,0
|
|
20240509,190700,103387465,3585,3585,3585,3585,0
|
|
20240509,190600,103387465,3585,3585,3585,3585,0
|
|
20240509,190500,103387465,3585,3585,3585,3585,0
|
|
20240509,190400,103387465,3585,3585,3585,3585,0
|
|
20240509,190300,103387465,3585,3585,3585,3585,0
|
|
20240509,190200,103387465,3585,3585,3585,3585,0
|
|
20240509,190100,103387465,3585,3585,3585,3585,0
|
|
20240509,190000,103387465,3585,3585,3585,3585,0
|
|
20240509,185900,103387465,3585,3585,3585,3585,0
|
|
20240509,185800,103387465,3585,3585,3585,3585,0
|
|
20240509,185700,103387465,3585,3585,3585,3585,0
|
|
20240509,185600,103387465,3585,3585,3585,3585,0
|
|
20240509,185500,103387465,3585,3585,3585,3585,0
|
|
20240509,185400,103387465,3585,3585,3585,3585,0
|
|
20240509,185300,103387465,3585,3585,3585,3585,0
|
|
20240509,185200,103387465,3585,3585,3585,3585,0
|
|
20240509,185100,103387465,3585,3585,3585,3585,0
|
|
20240509,185000,103387465,3585,3585,3585,3585,0
|
|
20240509,184900,103387465,3585,3585,3585,3585,0
|
|
20240509,184800,103387465,3585,3585,3585,3585,0
|
|
20240509,184700,103387465,3585,3585,3585,3585,0
|
|
20240509,184600,103387465,3585,3585,3585,3585,0
|
|
20240509,184500,103387465,3585,3585,3585,3585,0
|
|
20240509,184400,103387465,3585,3585,3585,3585,557
|
|
20240509,184300,103387465,3585,3585,3585,3585,0
|
|
20240509,184200,103387465,3585,3585,3585,3585,0
|
|
20240509,184100,103387465,3585,3585,3585,3585,0
|
|
20240509,184000,103387465,3585,3585,3585,3585,0
|
|
20240509,183900,103387465,3585,3585,3585,3585,0
|
|
20240509,183800,103387465,3585,3585,3585,3585,0
|
|
20240509,183700,103387465,3585,3585,3585,3585,0
|
|
20240509,183600,103387465,3585,3585,3585,3585,0
|
|
20240509,183500,103387465,3585,3585,3585,3585,0
|
|
20240509,183400,103387465,3585,3585,3585,3585,0
|
|
20240509,183300,103387465,3585,3585,3585,3585,0
|
|
20240509,183200,103387465,3585,3585,3585,3585,0
|
|
20240509,183100,103387465,3585,3585,3585,3585,0
|
|
20240509,183000,103387465,3585,3585,3585,3585,0
|
|
20240509,182900,103387465,3585,3585,3585,3585,0
|
|
20240509,182800,103387465,3585,3585,3585,3585,0
|
|
20240509,182700,103387465,3585,3585,3585,3585,0
|
|
20240509,182600,103387465,3585,3585,3585,3585,0
|
|
20240509,182500,103387465,3585,3585,3585,3585,0
|
|
20240509,182400,103387465,3585,3585,3585,3585,0
|
|
20240509,182300,103387465,3585,3585,3585,3585,0
|
|
20240509,182200,103387465,3585,3585,3585,3585,0
|
|
20240509,182100,103387465,3585,3585,3585,3585,0
|
|
20240509,182000,103387465,3585,3585,3585,3585,0
|
|
20240509,181900,103387465,3585,3585,3585,3585,0
|
|
20240509,181800,103387465,3585,3585,3585,3585,0
|
|
20240509,181700,103387465,3585,3585,3585,3585,0
|
|
20240509,181600,103387465,3585,3585,3585,3585,0
|
|
20240509,181500,103387465,3585,3585,3585,3585,0
|
|
20240509,181400,103387465,3585,3585,3585,3585,557
|
|
20240509,181300,103387465,3585,3585,3585,3585,0
|
|
20240509,181200,103387465,3585,3585,3585,3585,0
|
|
20240509,181100,103387465,3585,3585,3585,3585,0
|
|
20240509,181000,103387465,3585,3585,3585,3585,0
|
|
20240509,180900,103387465,3585,3585,3585,3585,0
|
|
20240509,180800,103387465,3585,3585,3585,3585,0
|
|
20240509,180700,103387465,3585,3585,3585,3585,0
|
|
20240509,180600,103387465,3585,3585,3585,3585,0
|
|
20240509,180500,103387465,3585,3585,3585,3585,0
|
|
20240509,180400,103387465,3585,3585,3585,3585,0
|
|
20240509,180300,103387465,3585,3585,3585,3585,0
|
|
20240509,180200,103387465,3585,3585,3585,3585,0
|
|
20240509,180100,103387465,3585,3585,3585,3585,0
|
|
20240509,180000,103387465,3585,3585,3585,3585,0
|
|
20240509,175900,103387465,3585,3585,3585,3585,0
|
|
20240509,175800,103387465,3585,3585,3585,3585,0
|
|
20240509,175700,103387465,3585,3585,3585,3585,0
|
|
20240509,175600,103387465,3585,3585,3585,3585,0
|
|
20240509,175500,103387465,3585,3585,3585,3585,0
|
|
20240509,175400,103387465,3585,3585,3585,3585,0
|
|
20240509,175300,103387465,3585,3585,3585,3585,0
|
|
20240509,175200,103387465,3585,3585,3585,3585,0
|
|
20240509,175100,103387465,3585,3585,3585,3585,0
|
|
20240509,175000,103387465,3585,3585,3585,3585,0
|
|
20240509,174900,103387465,3585,3585,3585,3585,0
|
|
20240509,174800,103387465,3585,3585,3585,3585,0
|
|
20240509,174700,103387465,3585,3585,3585,3585,0
|
|
20240509,174600,103387465,3585,3585,3585,3585,0
|
|
20240509,174500,103387465,3585,3585,3585,3585,0
|
|
20240509,174400,103387465,3585,3585,3585,3585,557
|
|
20240509,174300,103387465,3585,3585,3585,3585,0
|
|
20240509,174200,103387465,3585,3585,3585,3585,0
|
|
20240509,174100,103387465,3585,3585,3585,3585,0
|
|
20240509,174000,103387465,3585,3585,3585,3585,0
|
|
20240509,173900,103387465,3585,3585,3585,3585,0
|
|
20240509,173800,103387465,3585,3585,3585,3585,0
|
|
20240509,173700,103387465,3585,3585,3585,3585,0
|
|
20240509,173600,103387465,3585,3585,3585,3585,0
|
|
20240509,173500,103387465,3585,3585,3585,3585,0
|
|
20240509,173400,103387465,3585,3585,3585,3585,0
|
|
20240509,173300,103387465,3585,3585,3585,3585,0
|
|
20240509,173200,103387465,3585,3585,3585,3585,0
|
|
20240509,173100,103387465,3585,3585,3585,3585,0
|
|
20240509,173000,103387465,3585,3585,3585,3585,0
|
|
20240509,172900,103387465,3585,3585,3585,3585,0
|
|
20240509,172800,103387465,3585,3585,3585,3585,0
|
|
20240509,172700,103387465,3585,3585,3585,3585,0
|
|
20240509,172600,103387465,3585,3585,3585,3585,0
|
|
20240509,172500,103387465,3585,3585,3585,3585,0
|
|
20240509,172400,103387465,3585,3585,3585,3585,0
|
|
20240509,172300,103387465,3585,3585,3585,3585,0
|
|
20240509,172200,103387465,3585,3585,3585,3585,0
|
|
20240509,172100,103387465,3585,3585,3585,3585,0
|
|
20240509,172000,103387465,3585,3585,3585,3585,0
|
|
20240509,171900,103387465,3585,3585,3585,3585,0
|
|
20240509,171800,103387465,3585,3585,3585,3585,0
|
|
20240509,171700,103387465,3585,3585,3585,3585,0
|
|
20240509,171600,103387465,3585,3585,3585,3585,0
|
|
20240509,171500,103387465,3585,3585,3585,3585,0
|
|
20240509,171400,103387465,3585,3585,3585,3585,557
|
|
20240509,171300,103387465,3585,3585,3585,3585,0
|
|
20240509,171200,103387465,3585,3585,3585,3585,0
|
|
20240509,171100,103387465,3585,3585,3585,3585,0
|
|
20240509,171000,103387465,3585,3585,3585,3585,0
|
|
20240509,170900,103387465,3585,3585,3585,3585,0
|
|
20240509,170800,103387465,3585,3585,3585,3585,0
|
|
20240509,170700,103387465,3585,3585,3585,3585,0
|
|
20240509,170600,103387465,3585,3585,3585,3585,0
|
|
20240509,170500,103387465,3585,3585,3585,3585,0
|
|
20240509,170400,103387465,3585,3585,3585,3585,0
|
|
20240509,170300,103387465,3585,3585,3585,3585,0
|
|
20240509,170200,103387465,3585,3585,3585,3585,0
|
|
20240509,170100,103387465,3585,3585,3585,3585,0
|
|
20240509,170000,103387465,3585,3585,3585,3585,0
|
|
20240509,165900,103387465,3585,3585,3585,3585,0
|
|
20240509,165800,103387465,3585,3585,3585,3585,0
|
|
20240509,165700,103387465,3585,3585,3585,3585,0
|
|
20240509,165600,103387465,3585,3585,3585,3585,0
|
|
20240509,165500,103387465,3585,3585,3585,3585,0
|
|
20240509,165400,103387465,3585,3585,3585,3585,0
|
|
20240509,165300,103387465,3585,3585,3585,3585,0
|
|
20240509,165200,103387465,3585,3585,3585,3585,0
|
|
20240509,165100,103387465,3585,3585,3585,3585,0
|
|
20240509,165000,103387465,3585,3585,3585,3585,0
|
|
20240509,164900,103387465,3585,3585,3585,3585,0
|
|
20240509,164800,103387465,3585,3585,3585,3585,0
|
|
20240509,164700,103387465,3585,3585,3585,3585,0
|
|
20240509,164600,103387465,3585,3585,3585,3585,0
|
|
20240509,164500,103387465,3585,3585,3585,3585,0
|
|
20240509,164400,103387465,3585,3585,3585,3585,557
|
|
20240509,164300,103387465,3585,3585,3585,3585,0
|
|
20240509,164200,103387465,3585,3585,3585,3585,0
|
|
20240509,164100,103387465,3585,3585,3585,3585,0
|
|
20240509,164000,103387465,3585,3585,3585,3585,0
|
|
20240509,163900,103387465,3585,3585,3585,3585,0
|
|
20240509,163800,103387465,3585,3585,3585,3585,0
|
|
20240509,163700,103387465,3585,3585,3585,3585,0
|
|
20240509,163600,103387465,3585,3585,3585,3585,0
|
|
20240509,163500,103387465,3585,3585,3585,3585,0
|
|
20240509,163400,103387465,3585,3585,3585,3585,0
|
|
20240509,163300,103387465,3585,3585,3585,3585,0
|
|
20240509,163200,103387465,3585,3585,3585,3585,0
|
|
20240509,163100,103387465,3585,3585,3585,3585,0
|
|
20240509,163000,103387465,3585,3585,3585,3585,0
|
|
20240509,162900,103387465,3585,3585,3585,3585,0
|
|
20240509,162800,103387465,3585,3585,3585,3585,0
|
|
20240509,162700,103387465,3585,3585,3585,3585,0
|
|
20240509,162600,103387465,3585,3585,3585,3585,0
|
|
20240509,162500,103387465,3585,3585,3585,3585,0
|
|
20240509,162400,103387465,3585,3585,3585,3585,0
|
|
20240509,162300,103387465,3585,3585,3585,3585,0
|
|
20240509,162200,103387465,3585,3585,3585,3585,0
|
|
20240509,162100,103387465,3585,3585,3585,3585,0
|
|
20240509,162000,103387465,3585,3585,3585,3585,0
|
|
20240509,161900,103387465,3585,3585,3585,3585,0
|
|
20240509,161800,103387465,3585,3585,3585,3585,0
|
|
20240509,161700,103387465,3585,3585,3585,3585,0
|
|
20240509,161600,103387465,3585,3585,3585,3585,0
|
|
20240509,161500,103387465,3585,3585,3585,3585,0
|
|
20240509,161400,103387465,3585,3585,3585,3585,557
|
|
20240509,161300,103387465,3585,3585,3585,3585,0
|
|
20240509,161200,103387465,3585,3585,3585,3585,0
|
|
20240509,161100,103387465,3585,3585,3585,3585,0
|
|
20240509,161000,103387465,3585,3585,3585,3585,0
|
|
20240509,160900,103387465,3585,3585,3585,3585,0
|
|
20240509,160800,103387465,3585,3585,3585,3585,0
|
|
20240509,160700,103387465,3585,3585,3585,3585,0
|
|
20240509,160600,103387465,3585,3585,3585,3585,0
|
|
20240509,160500,103387465,3585,3585,3585,3585,0
|
|
20240509,160400,103387465,3585,3585,3585,3585,0
|
|
20240509,160300,103387465,3585,3585,3585,3585,0
|
|
20240509,160200,103387465,3585,3585,3585,3585,0
|
|
20240509,160100,103387465,3585,3585,3585,3585,0
|
|
20240509,160000,103387465,3585,3585,3585,3585,0
|
|
20240509,155900,103387465,3585,3585,3585,3585,0
|
|
20240509,155800,103387465,3585,3585,3585,3585,0
|
|
20240509,155700,103387465,3585,3585,3585,3585,0
|
|
20240509,155600,103387465,3585,3585,3585,3585,0
|
|
20240509,155500,103387465,3585,3585,3585,3585,0
|
|
20240509,155400,103387465,3585,3585,3585,3585,0
|
|
20240509,155300,103387465,3585,3585,3585,3585,0
|
|
20240509,155200,103387465,3585,3585,3585,3585,0
|
|
20240509,155100,103387465,3585,3585,3585,3585,0
|
|
20240509,155000,103387465,3585,3585,3585,3585,0
|
|
20240509,154900,103387465,3585,3585,3585,3585,0
|
|
20240509,154800,103387465,3585,3585,3585,3585,0
|
|
20240509,154700,103387465,3585,3585,3585,3585,0
|
|
20240509,154600,103387465,3585,3585,3585,3585,0
|
|
20240509,154500,103387465,3585,3585,3585,3585,0
|
|
20240509,154400,103387465,3585,3585,3585,3585,557
|
|
20240509,154300,103387465,3585,3585,3585,3585,0
|
|
20240509,154200,103387465,3585,3585,3585,3585,0
|
|
20240509,154100,103387465,3585,3585,3585,3585,0
|
|
20240509,154000,103387465,3585,3585,3585,3585,0
|
|
20240509,153900,103387465,3585,3585,3585,3585,0
|
|
20240509,153800,103387465,3585,3585,3585,3585,0
|
|
20240509,153700,103387465,3585,3585,3585,3585,0
|
|
20240509,153600,103387465,3585,3585,3585,3585,0
|
|
20240509,153500,103387465,3585,3585,3585,3585,0
|
|
20240509,153400,103387465,3585,3585,3585,3585,0
|
|
20240509,153300,103387465,3585,3585,3585,3585,0
|
|
20240509,153200,103387465,3585,3585,3585,3585,0
|
|
20240509,153100,103387465,3585,3585,3585,3585,0
|
|
20240509,153000,103387465,3585,3585,3585,3585,557
|
|
20240509,152900,101390620,3595,3595,3595,3595,0
|
|
20240509,152800,101390620,3595,3595,3595,3595,0
|
|
20240509,152700,101390620,3595,3595,3595,3595,0
|
|
20240509,152600,101390620,3595,3595,3595,3595,0
|
|
20240509,152500,101390620,3595,3595,3595,3595,0
|
|
20240509,152400,101390620,3595,3595,3595,3595,0
|
|
20240509,152300,101390620,3595,3595,3595,3595,0
|
|
20240509,152200,101390620,3595,3595,3595,3595,0
|
|
20240509,152100,101390620,3595,3595,3595,3595,0
|
|
20240509,152000,101390620,3595,3595,3595,3595,0
|
|
20240509,151900,101390620,3595,3595,3595,3595,0
|
|
20240509,151800,101390620,3595,3595,3595,3595,1
|
|
20240509,151700,101387025,3585,3585,3585,3585,0
|
|
20240509,151600,101387025,3585,3585,3585,3585,0
|
|
20240509,151500,101387025,3585,3585,3585,3585,0
|
|
20240509,151400,101387025,3585,3595,3595,3585,63
|
|
20240509,151300,101161160,3595,3595,3595,3595,0
|
|
20240509,151200,101161160,3595,3595,3595,3595,0
|
|
20240509,151100,101161160,3595,3595,3595,3595,0
|
|
20240509,151000,101161160,3595,3595,3595,3595,1
|
|
20240509,150900,101157565,3585,3585,3585,3585,28
|
|
20240509,150800,101057185,3595,3595,3595,3595,1
|
|
20240509,150700,101053590,3585,3595,3595,3585,140
|
|
20240509,150600,100551680,3590,3595,3595,3590,13
|
|
20240509,150500,100505000,3590,3590,3590,3590,0
|
|
20240509,150400,100505000,3590,3590,3590,3590,50
|
|
20240509,150300,100325500,3590,3590,3590,3590,11
|
|
20240509,150200,100286010,3590,3590,3590,3590,0
|
|
20240509,150100,100286010,3590,3590,3590,3590,0
|
|
20240509,150000,100286010,3590,3590,3590,3590,0
|
|
20240509,145900,100286010,3590,3590,3590,3590,20
|
|
20240509,145800,100214210,3590,3590,3590,3590,0
|
|
20240509,145700,100214210,3590,3590,3590,3590,0
|
|
20240509,145600,100214210,3590,3590,3590,3590,129
|
|
20240509,145500,99751100,3595,3595,3595,3595,120
|
|
20240509,145400,99319700,3595,3595,3595,3595,100
|
|
20240509,145300,98960200,3595,3595,3595,3595,11
|
|
20240509,145200,98920655,3595,3595,3595,3595,1
|
|
20240509,145100,98917060,3590,3595,3595,3590,570
|
|
20240509,145000,96870080,3595,3595,3595,3595,0
|
|
20240509,144900,96870080,3595,3595,3595,3595,10
|
|
20240509,144800,96834130,3600,3600,3600,3600,0
|
|
20240509,144700,96834130,3600,3600,3600,3600,0
|
|
20240509,144600,96834130,3600,3600,3600,3600,0
|
|
20240509,144500,96834130,3600,3600,3600,3600,0
|
|
20240509,144400,96834130,3600,3600,3600,3600,0
|
|
20240509,144300,96834130,3600,3600,3600,3600,0
|
|
20240509,144200,96834130,3600,3600,3600,3600,0
|
|
20240509,144100,96834130,3600,3600,3600,3600,1
|
|
20240509,144000,96830530,3585,3585,3585,3585,10
|
|
20240509,143900,96794680,3585,3600,3600,3585,45
|
|
20240509,143800,96633205,3585,3585,3585,3585,0
|
|
20240509,143700,96633205,3585,3595,3595,3585,1134
|
|
20240509,143600,92559475,3595,3595,3595,3595,0
|
|
20240509,143500,92559475,3595,3595,3595,3595,0
|
|
20240509,143400,92559475,3595,3595,3595,3595,0
|
|
20240509,143300,92559475,3595,3595,3595,3595,50
|
|
20240509,143200,92379725,3590,3590,3590,3590,0
|
|
20240509,143100,92379725,3590,3590,3590,3590,0
|
|
20240509,143000,92379725,3590,3590,3590,3590,260
|
|
20240509,142900,91446325,3590,3590,3590,3590,0
|
|
20240509,142800,91446325,3590,3590,3590,3590,0
|
|
20240509,142700,91446325,3590,3590,3590,3590,20
|
|
20240509,142600,91374525,3590,3590,3590,3590,0
|
|
20240509,142500,91374525,3590,3590,3590,3590,3
|
|
20240509,142400,91363755,3590,3590,3590,3590,0
|
|
20240509,142300,91363755,3590,3590,3590,3590,1
|
|
20240509,142200,91360165,3585,3585,3585,3585,561
|
|
20240509,142100,89348980,3590,3590,3590,3590,0
|
|
20240509,142000,89348980,3590,3585,3590,3585,226
|
|
20240509,141900,88538740,3595,3595,3595,3595,0
|
|
20240509,141800,88538740,3595,3595,3595,3595,0
|
|
20240509,141700,88538740,3595,3595,3595,3595,0
|
|
20240509,141600,88538740,3595,3595,3595,3595,1
|
|
20240509,141500,88535145,3585,3590,3590,3585,402
|
|
20240509,141400,87092965,3595,3595,3595,3595,200
|
|
20240509,141300,86373965,3595,3595,3595,3595,0
|
|
20240509,141200,86373965,3595,3595,3595,3595,0
|
|
20240509,141100,86373965,3595,3595,3595,3595,1
|
|
20240509,141000,86370370,3585,3585,3585,3585,139
|
|
20240509,140900,85872055,3595,3595,3595,3595,0
|
|
20240509,140800,85872055,3595,3595,3595,3595,0
|
|
20240509,140700,85872055,3595,3595,3595,3595,0
|
|
20240509,140600,85872055,3595,3585,3595,3585,112
|
|
20240509,140500,85470515,3595,3595,3595,3595,0
|
|
20240509,140400,85470515,3595,3595,3595,3595,10
|
|
20240509,140300,85434565,3595,3595,3595,3595,0
|
|
20240509,140200,85434565,3595,3595,3595,3595,0
|
|
20240509,140100,85434565,3595,3595,3595,3595,0
|
|
20240509,140000,85434565,3595,3590,3595,3590,281
|
|
20240509,135900,84425770,3595,3595,3595,3595,0
|
|
20240509,135800,84425770,3595,3595,3595,3595,0
|
|
20240509,135700,84425770,3595,3595,3595,3595,0
|
|
20240509,135600,84425770,3595,3595,3595,3595,0
|
|
20240509,135500,84425770,3595,3595,3595,3595,80
|
|
20240509,135400,84138170,3595,3595,3595,3595,1
|
|
20240509,135300,84134575,3585,3585,3585,3585,494
|
|
20240509,135200,82363585,3595,3595,3595,3595,0
|
|
20240509,135100,82363585,3595,3595,3595,3595,0
|
|
20240509,135000,82363585,3595,3595,3595,3595,0
|
|
20240509,134900,82363585,3595,3595,3595,3595,0
|
|
20240509,134800,82363585,3595,3595,3595,3595,1
|
|
20240509,134700,82359990,3590,3590,3590,3590,200
|
|
20240509,134600,81641990,3595,3595,3595,3595,0
|
|
20240509,134500,81641990,3595,3595,3595,3595,0
|
|
20240509,134400,81641990,3595,3585,3595,3585,201
|
|
20240509,134300,80921395,3595,3595,3595,3585,203
|
|
20240509,134200,80193610,3585,3585,3585,3585,0
|
|
20240509,134100,80193610,3585,3585,3595,3585,172
|
|
20240509,134000,79576975,3585,3585,3585,3585,50
|
|
20240509,133900,79397725,3600,3600,3600,3600,0
|
|
20240509,133800,79397725,3600,3600,3600,3600,0
|
|
20240509,133700,79397725,3600,3600,3600,3600,0
|
|
20240509,133600,79397725,3600,3600,3600,3600,0
|
|
20240509,133500,79397725,3600,3600,3600,3600,0
|
|
20240509,133400,79397725,3600,3600,3600,3600,0
|
|
20240509,133300,79397725,3600,3600,3600,3600,0
|
|
20240509,133200,79397725,3600,3600,3600,3600,0
|
|
20240509,133100,79397725,3600,3600,3600,3600,0
|
|
20240509,133000,79397725,3600,3600,3600,3600,1
|
|
20240509,132900,79394125,3585,3595,3600,3585,503
|
|
20240509,132800,77590835,3590,3590,3590,3590,0
|
|
20240509,132700,77590835,3590,3590,3590,3590,199
|
|
20240509,132600,76876425,3590,3590,3590,3590,0
|
|
20240509,132500,76876425,3590,3590,3590,3590,1
|
|
20240509,132400,76872835,3585,3585,3585,3585,0
|
|
20240509,132300,76872835,3585,3585,3585,3585,99
|
|
20240509,132200,76517920,3585,3585,3585,3585,1
|
|
20240509,132100,76514335,3585,3585,3585,3585,0
|
|
20240509,132000,76514335,3585,3585,3585,3585,0
|
|
20240509,131900,76514335,3585,3585,3585,3585,0
|
|
20240509,131800,76514335,3585,3585,3585,3585,0
|
|
20240509,131700,76514335,3585,3585,3585,3585,300
|
|
20240509,131600,75438835,3585,3585,3585,3585,100
|
|
20240509,131500,75080335,3585,3585,3585,3585,20
|
|
20240509,131400,75008635,3600,3600,3600,3600,0
|
|
20240509,131300,75008635,3600,3600,3600,3600,0
|
|
20240509,131200,75008635,3600,3600,3600,3600,4
|
|
20240509,131100,74994235,3605,3605,3605,3605,0
|
|
20240509,131000,74994235,3605,3605,3605,3605,0
|
|
20240509,130900,74994235,3605,3605,3605,3605,4
|
|
20240509,130800,74979815,3580,3580,3580,3580,0
|
|
20240509,130700,74979815,3580,3595,3595,3580,400
|
|
20240509,130600,73546255,3585,3585,3585,3585,100
|
|
20240509,130500,73187755,3585,3585,3585,3585,0
|
|
20240509,130400,73187755,3585,3585,3585,3585,0
|
|
20240509,130300,73187755,3585,3585,3585,3585,0
|
|
20240509,130200,73187755,3585,3585,3585,3585,0
|
|
20240509,130100,73187755,3585,3585,3585,3585,0
|
|
20240509,130000,73187755,3585,3585,3585,3585,190
|
|
20240509,125900,72506605,3605,3605,3605,3605,0
|
|
20240509,125800,72506605,3605,3605,3605,3605,0
|
|
20240509,125700,72506605,3605,3605,3605,3605,0
|
|
20240509,125600,72506605,3605,3605,3605,3605,0
|
|
20240509,125500,72506605,3605,3605,3605,3605,1
|
|
20240509,125400,72503000,3605,3605,3605,3605,0
|
|
20240509,125300,72503000,3605,3605,3605,3605,0
|
|
20240509,125200,72503000,3605,3605,3605,3605,0
|
|
20240509,125100,72503000,3605,3605,3605,3605,0
|
|
20240509,125000,72503000,3605,3605,3605,3605,0
|
|
20240509,124900,72503000,3605,3605,3605,3605,0
|
|
20240509,124800,72503000,3605,3605,3605,3605,0
|
|
20240509,124700,72503000,3605,3605,3605,3605,10
|
|
20240509,124600,72466950,3605,3605,3605,3605,0
|
|
20240509,124500,72466950,3605,3605,3605,3605,0
|
|
20240509,124400,72466950,3605,3605,3605,3605,0
|
|
20240509,124300,72466950,3605,3605,3605,3605,0
|
|
20240509,124200,72466950,3605,3605,3605,3605,0
|
|
20240509,124100,72466950,3605,3605,3605,3605,0
|
|
20240509,124000,72466950,3605,3605,3605,3605,1
|
|
20240509,123900,72463345,3585,3585,3585,3585,0
|
|
20240509,123800,72463345,3585,3585,3585,3585,30
|
|
20240509,123700,72355795,3605,3605,3605,3605,0
|
|
20240509,123600,72355795,3605,3605,3605,3605,0
|
|
20240509,123500,72355795,3605,3605,3605,3605,0
|
|
20240509,123400,72355795,3605,3605,3605,3605,0
|
|
20240509,123300,72355795,3605,3605,3605,3605,0
|
|
20240509,123200,72355795,3605,3605,3605,3605,0
|
|
20240509,123100,72355795,3605,3605,3605,3605,0
|
|
20240509,123000,72355795,3605,3590,3605,3585,701
|
|
20240509,122900,69841200,3605,3605,3605,3605,1
|
|
20240509,122800,69837595,3590,3590,3590,3590,0
|
|
20240509,122700,69837595,3590,3590,3590,3590,60
|
|
20240509,122600,69622195,3605,3605,3605,3605,0
|
|
20240509,122500,69622195,3605,3605,3605,3605,0
|
|
20240509,122400,69622195,3605,3605,3605,3605,60
|
|
20240509,122300,69405895,3605,3605,3605,3605,0
|
|
20240509,122200,69405895,3605,3605,3605,3605,0
|
|
20240509,122100,69405895,3605,3605,3605,3605,0
|
|
20240509,122000,69405895,3605,3605,3605,3605,0
|
|
20240509,121900,69405895,3605,3605,3605,3605,0
|
|
20240509,121800,69405895,3605,3605,3605,3605,0
|
|
20240509,121700,69405895,3605,3605,3605,3605,0
|
|
20240509,121600,69405895,3605,3605,3605,3605,0
|
|
20240509,121500,69405895,3605,3605,3605,3605,10
|
|
20240509,121400,69369845,3590,3590,3590,3590,0
|
|
20240509,121300,69369845,3590,3590,3590,3590,0
|
|
20240509,121200,69369845,3590,3590,3590,3590,0
|
|
20240509,121100,69369845,3590,3590,3590,3590,200
|
|
20240509,121000,68651845,3595,3595,3595,3595,79
|
|
20240509,120900,68367840,3590,3590,3590,3590,0
|
|
20240509,120800,68367840,3590,3590,3590,3590,220
|
|
20240509,120700,67578040,3600,3600,3600,3600,0
|
|
20240509,120600,67578040,3600,3600,3600,3600,3169
|
|
20240509,120500,56169640,3605,3605,3605,3605,0
|
|
20240509,120400,56169640,3605,3605,3605,3605,0
|
|
20240509,120300,56169640,3605,3605,3605,3605,1
|
|
20240509,120200,56166035,3600,3600,3600,3600,20
|
|
20240509,120100,56094035,3600,3600,3600,3600,0
|
|
20240509,120000,56094035,3600,3600,3600,3600,0
|
|
20240509,115900,56094035,3600,3600,3600,3600,0
|
|
20240509,115800,56094035,3600,3600,3600,3600,500
|
|
20240509,115700,54294035,3600,3605,3605,3600,2678
|
|
20240509,115600,44652985,3605,3605,3605,3605,0
|
|
20240509,115500,44652985,3605,3605,3605,3605,0
|
|
20240509,115400,44652985,3605,3605,3605,3605,150
|
|
20240509,115300,44112235,3605,3605,3605,3605,12
|
|
20240509,115200,44068975,3600,3600,3600,3600,2675
|
|
20240509,115100,34438975,3600,3600,3600,3600,0
|
|
20240509,115000,34438975,3600,3600,3600,3600,0
|
|
20240509,114900,34438975,3600,3600,3600,3600,0
|
|
20240509,114800,34438975,3600,3600,3600,3600,0
|
|
20240509,114700,34438975,3600,3600,3600,3600,0
|
|
20240509,114600,34438975,3600,3600,3600,3600,0
|
|
20240509,114500,34438975,3600,3600,3600,3600,0
|
|
20240509,114400,34438975,3600,3600,3600,3600,0
|
|
20240509,114300,34438975,3600,3600,3600,3600,1
|
|
20240509,114200,34435375,3595,3595,3595,3595,0
|
|
20240509,114100,34435375,3595,3595,3595,3595,0
|
|
20240509,114000,34435375,3595,3595,3595,3595,0
|
|
20240509,113900,34435375,3595,3595,3595,3595,394
|
|
20240509,113800,33018945,3600,3600,3600,3600,0
|
|
20240509,113700,33018945,3600,3600,3600,3600,0
|
|
20240509,113600,33018945,3600,3600,3600,3600,0
|
|
20240509,113500,33018945,3600,3600,3600,3600,0
|
|
20240509,113400,33018945,3600,3600,3600,3600,0
|
|
20240509,113300,33018945,3600,3600,3600,3600,0
|
|
20240509,113200,33018945,3600,3600,3600,3600,0
|
|
20240509,113100,33018945,3600,3600,3600,3600,0
|
|
20240509,113000,33018945,3600,3600,3600,3600,800
|
|
20240509,112900,30138945,3600,3600,3600,3600,0
|
|
20240509,112800,30138945,3600,3600,3600,3600,0
|
|
20240509,112700,30138945,3600,3600,3600,3600,0
|
|
20240509,112600,30138945,3600,3600,3600,3600,0
|
|
20240509,112500,30138945,3600,3600,3600,3600,0
|
|
20240509,112400,30138945,3600,3600,3600,3600,23
|
|
20240509,112300,30056145,3600,3600,3600,3600,5
|
|
20240509,112200,30038145,3600,3600,3600,3600,33
|
|
20240509,112100,29919345,3605,3605,3605,3605,0
|
|
20240509,112000,29919345,3605,3605,3605,3605,0
|
|
20240509,111900,29919345,3605,3605,3605,3605,0
|
|
20240509,111800,29919345,3605,3605,3605,3605,0
|
|
20240509,111700,29919345,3605,3605,3605,3605,1
|
|
20240509,111600,29915740,3605,3605,3605,3605,1
|
|
20240509,111500,29912135,3600,3600,3600,3600,0
|
|
20240509,111400,29912135,3600,3600,3600,3600,0
|
|
20240509,111300,29912135,3600,3600,3600,3600,0
|
|
20240509,111200,29912135,3600,3600,3600,3600,0
|
|
20240509,111100,29912135,3600,3600,3600,3600,0
|
|
20240509,111000,29912135,3600,3600,3600,3600,0
|
|
20240509,110900,29912135,3600,3600,3600,3600,0
|
|
20240509,110800,29912135,3600,3600,3600,3600,0
|
|
20240509,110700,29912135,3600,3600,3600,3600,230
|
|
20240509,110600,29084135,3605,3605,3605,3605,0
|
|
20240509,110500,29084135,3605,3605,3605,3605,0
|
|
20240509,110400,29084135,3605,3605,3605,3605,0
|
|
20240509,110300,29084135,3605,3605,3605,3605,0
|
|
20240509,110200,29084135,3605,3605,3605,3605,0
|
|
20240509,110100,29084135,3605,3605,3605,3605,104
|
|
20240509,110000,28709215,3605,3605,3605,3605,0
|
|
20240509,105900,28709215,3605,3605,3605,3605,0
|
|
20240509,105800,28709215,3605,3605,3605,3605,0
|
|
20240509,105700,28709215,3605,3605,3605,3605,0
|
|
20240509,105600,28709215,3605,3605,3605,3605,5
|
|
20240509,105500,28691190,3605,3605,3605,3605,0
|
|
20240509,105400,28691190,3605,3605,3605,3605,0
|
|
20240509,105300,28691190,3605,3605,3605,3605,0
|
|
20240509,105200,28691190,3605,3605,3605,3605,0
|
|
20240509,105100,28691190,3605,3605,3605,3605,1
|
|
20240509,105000,28687585,3600,3600,3600,3600,0
|
|
20240509,104900,28687585,3600,3600,3600,3600,0
|
|
20240509,104800,28687585,3600,3600,3600,3600,0
|
|
20240509,104700,28687585,3600,3600,3600,3600,0
|
|
20240509,104600,28687585,3600,3600,3600,3600,0
|
|
20240509,104500,28687585,3600,3600,3600,3600,0
|
|
20240509,104400,28687585,3600,3600,3600,3600,0
|
|
20240509,104300,28687585,3600,3600,3600,3600,0
|
|
20240509,104200,28687585,3600,3600,3600,3600,289
|
|
20240509,104100,27647185,3600,3600,3600,3600,0
|
|
20240509,104000,27647185,3600,3600,3600,3600,0
|
|
20240509,103900,27647185,3600,3600,3600,3600,0
|
|
20240509,103800,27647185,3600,3600,3600,3600,0
|
|
20240509,103700,27647185,3600,3600,3600,3600,0
|
|
20240509,103600,27647185,3600,3600,3600,3600,10
|
|
20240509,103500,27611185,3600,3600,3600,3600,0
|
|
20240509,103400,27611185,3600,3600,3600,3600,0
|
|
20240509,103300,27611185,3600,3600,3600,3600,0
|
|
20240509,103200,27611185,3600,3600,3600,3600,1
|
|
20240509,103100,27607585,3595,3595,3595,3595,54
|
|
20240509,103000,27413455,3605,3605,3605,3605,10
|
|
20240509,102900,27377405,3605,3605,3605,3605,0
|
|
20240509,102800,27377405,3605,3605,3605,3605,1
|
|
20240509,102700,27373800,3595,3595,3595,3595,100
|
|
20240509,102600,27014300,3600,3600,3600,3600,9
|
|
20240509,102500,26981900,3600,3600,3600,3600,0
|
|
20240509,102400,26981900,3600,3600,3600,3600,0
|
|
20240509,102300,26981900,3600,3600,3600,3600,0
|
|
20240509,102200,26981900,3600,3600,3600,3600,0
|
|
20240509,102100,26981900,3600,3600,3600,3600,0
|
|
20240509,102000,26981900,3600,3600,3600,3600,0
|
|
20240509,101900,26981900,3600,3600,3600,3600,0
|
|
20240509,101800,26981900,3600,3600,3600,3600,0
|
|
20240509,101700,26981900,3600,3600,3600,3600,0
|
|
20240509,101600,26981900,3600,3600,3600,3600,0
|
|
20240509,101500,26981900,3600,3600,3600,3600,0
|
|
20240509,101400,26981900,3600,3600,3600,3600,0
|
|
20240509,101300,26981900,3600,3600,3600,3600,1000
|
|
20240509,101200,23381900,3600,3600,3600,3600,0
|
|
20240509,101100,23381900,3600,3600,3600,3600,0
|
|
20240509,101000,23381900,3600,3600,3600,3600,351
|
|
20240509,100900,22118300,3600,3600,3600,3600,650
|
|
20240509,100800,19778300,3600,3600,3600,3600,125
|
|
20240509,100700,19328300,3610,3610,3610,3610,0
|
|
20240509,100600,19328300,3610,3610,3610,3610,0
|
|
20240509,100500,19328300,3610,3610,3610,3610,0
|
|
20240509,100400,19328300,3610,3610,3610,3610,0
|
|
20240509,100300,19328300,3610,3610,3610,3610,0
|
|
20240509,100200,19328300,3610,3610,3610,3610,0
|
|
20240509,100100,19328300,3610,3610,3610,3610,1
|
|
20240509,100000,19324690,3615,3615,3615,3615,0
|
|
20240509,095900,19324690,3615,3615,3615,3615,0
|
|
20240509,095800,19324690,3615,3615,3615,3615,0
|
|
20240509,095700,19324690,3615,3615,3615,3615,0
|
|
20240509,095600,19324690,3615,3615,3615,3615,0
|
|
20240509,095500,19324690,3615,3615,3615,3615,0
|
|
20240509,095400,19324690,3615,3615,3615,3615,0
|
|
20240509,095300,19324690,3615,3610,3615,3610,10
|
|
20240509,095200,19288550,3590,3600,3600,3590,959
|
|
20240509,095100,15843125,3615,3615,3615,3615,0
|
|
20240509,095000,15843125,3615,3615,3615,3615,0
|
|
20240509,094900,15843125,3615,3615,3615,3615,0
|
|
20240509,094800,15843125,3615,3610,3615,3610,116
|
|
20240509,094700,15424355,3610,3610,3610,3610,0
|
|
20240509,094600,15424355,3610,3605,3610,3600,42
|
|
20240509,094500,15273140,3610,3610,3610,3610,0
|
|
20240509,094400,15273140,3610,3610,3610,3610,0
|
|
20240509,094300,15273140,3610,3610,3610,3610,0
|
|
20240509,094200,15273140,3610,3610,3610,3610,0
|
|
20240509,094100,15273140,3610,3610,3610,3610,18
|
|
20240509,094000,15208160,3610,3595,3610,3595,102
|
|
20240509,093900,14841445,3615,3615,3615,3615,0
|
|
20240509,093800,14841445,3615,3615,3615,3615,0
|
|
20240509,093700,14841445,3615,3615,3615,3615,0
|
|
20240509,093600,14841445,3615,3615,3615,3615,0
|
|
20240509,093500,14841445,3615,3600,3615,3600,130
|
|
20240509,093400,14373430,3620,3620,3620,3620,0
|
|
20240509,093300,14373430,3620,3620,3620,3620,0
|
|
20240509,093200,14373430,3620,3620,3620,3620,0
|
|
20240509,093100,14373430,3620,3620,3620,3620,0
|
|
20240509,093000,14373430,3620,3620,3620,3620,0
|
|
20240509,092900,14373430,3620,3620,3620,3620,0
|
|
20240509,092800,14373430,3620,3620,3620,3620,0
|
|
20240509,092700,14373430,3620,3620,3620,3620,0
|
|
20240509,092600,14373430,3620,3620,3620,3620,0
|
|
20240509,092500,14373430,3620,3620,3620,3620,25
|
|
20240509,092400,14282930,3625,3595,3625,3595,432
|
|
20240509,092300,12729860,3600,3615,3625,3600,291
|
|
20240509,092200,11681050,3615,3615,3615,3600,50
|
|
20240509,092100,11500735,3615,3615,3615,3615,0
|
|
20240509,092000,11500735,3615,3615,3615,3615,335
|
|
20240509,091900,10289710,3615,3615,3615,3615,0
|
|
20240509,091800,10289710,3615,3595,3615,3595,102
|
|
20240509,091700,9922995,3600,3600,3600,3600,1000
|
|
20240509,091600,6322995,3615,3615,3615,3615,0
|
|
20240509,091500,6322995,3615,3615,3615,3615,0
|
|
20240509,091400,6322995,3615,3610,3615,3605,501
|
|
20240509,091300,4516230,3615,3615,3615,3615,3
|
|
20240509,091200,4505385,3615,3615,3615,3615,0
|
|
20240509,091100,4505385,3615,3610,3615,3605,291
|
|
20240509,091000,3455475,3610,3610,3610,3610,1
|
|
20240509,090900,3451865,3615,3615,3615,3615,0
|
|
20240509,090800,3451865,3615,3610,3615,3610,44
|
|
20240509,090700,3293020,3610,3610,3610,3610,2
|
|
20240509,090600,3285800,3610,3610,3610,3610,0
|
|
20240509,090500,3285800,3610,3610,3610,3610,0
|
|
20240509,090400,3285800,3610,3605,3610,3600,117
|
|
20240509,090300,2863525,3610,3610,3610,3610,149
|
|
20240509,090200,2325635,3610,3605,3610,3600,67
|
|
20240509,090100,2084415,3615,3615,3615,3615,0
|
|
20240509,090000,2084415,3615,3600,3615,3600,579
|