584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,184100,62725765,3780,3780,3780,3780,1491
|
|
20240516,184000,62725765,3780,3780,3780,3780,0
|
|
20240516,183900,62725765,3780,3780,3780,3780,0
|
|
20240516,183800,62725765,3780,3780,3780,3780,0
|
|
20240516,183700,62725765,3780,3780,3780,3780,0
|
|
20240516,183600,62725765,3780,3780,3780,3780,0
|
|
20240516,183500,62725765,3780,3780,3780,3780,0
|
|
20240516,183400,62725765,3780,3780,3780,3780,0
|
|
20240516,183300,62725765,3780,3780,3780,3780,0
|
|
20240516,183200,62725765,3780,3780,3780,3780,0
|
|
20240516,183100,62725765,3780,3780,3780,3780,0
|
|
20240516,183000,62725765,3780,3780,3780,3780,0
|
|
20240516,182900,62725765,3780,3780,3780,3780,0
|
|
20240516,182800,62725765,3780,3780,3780,3780,0
|
|
20240516,182700,62725765,3780,3780,3780,3780,0
|
|
20240516,182600,62725765,3780,3780,3780,3780,0
|
|
20240516,182500,62725765,3780,3780,3780,3780,0
|
|
20240516,182400,62725765,3780,3780,3780,3780,0
|
|
20240516,182300,62725765,3780,3780,3780,3780,0
|
|
20240516,182200,62725765,3780,3780,3780,3780,0
|
|
20240516,182100,62725765,3780,3780,3780,3780,0
|
|
20240516,182000,62725765,3780,3780,3780,3780,0
|
|
20240516,181900,62725765,3780,3780,3780,3780,0
|
|
20240516,181800,62725765,3780,3780,3780,3780,0
|
|
20240516,181700,62725765,3780,3780,3780,3780,0
|
|
20240516,181600,62725765,3780,3780,3780,3780,0
|
|
20240516,181500,62725765,3780,3780,3780,3780,0
|
|
20240516,181400,62725765,3780,3780,3780,3780,0
|
|
20240516,181300,62725765,3780,3780,3780,3780,0
|
|
20240516,181200,62725765,3780,3780,3780,3780,0
|
|
20240516,181100,62725765,3780,3780,3780,3780,1491
|
|
20240516,181000,62725765,3780,3780,3780,3780,0
|
|
20240516,180900,62725765,3780,3780,3780,3780,0
|
|
20240516,180800,62725765,3780,3780,3780,3780,0
|
|
20240516,180700,62725765,3780,3780,3780,3780,0
|
|
20240516,180600,62725765,3780,3780,3780,3780,0
|
|
20240516,180500,62725765,3780,3780,3780,3780,0
|
|
20240516,180400,62725765,3780,3780,3780,3780,0
|
|
20240516,180300,62725765,3780,3780,3780,3780,0
|
|
20240516,180200,62725765,3780,3780,3780,3780,0
|
|
20240516,180100,62725765,3780,3780,3780,3780,0
|
|
20240516,180000,62725765,3780,3780,3780,3780,0
|
|
20240516,175900,62725765,3780,3780,3780,3780,0
|
|
20240516,175800,62725765,3780,3780,3780,3780,0
|
|
20240516,175700,62725765,3780,3780,3780,3780,0
|
|
20240516,175600,62725765,3780,3780,3780,3780,0
|
|
20240516,175500,62725765,3780,3780,3780,3780,0
|
|
20240516,175400,62725765,3780,3780,3780,3780,0
|
|
20240516,175300,62725765,3780,3780,3780,3780,0
|
|
20240516,175200,62725765,3780,3780,3780,3780,0
|
|
20240516,175100,62725765,3780,3780,3780,3780,0
|
|
20240516,175000,62725765,3780,3780,3780,3780,0
|
|
20240516,174900,62725765,3780,3780,3780,3780,0
|
|
20240516,174800,62725765,3780,3780,3780,3780,0
|
|
20240516,174700,62725765,3780,3780,3780,3780,0
|
|
20240516,174600,62725765,3780,3780,3780,3780,0
|
|
20240516,174500,62725765,3780,3780,3780,3780,0
|
|
20240516,174400,62725765,3780,3780,3780,3780,0
|
|
20240516,174300,62725765,3780,3780,3780,3780,0
|
|
20240516,174200,62725765,3780,3780,3780,3780,0
|
|
20240516,174100,62725765,3780,3780,3780,3780,1491
|
|
20240516,174000,62725765,3780,3780,3780,3780,0
|
|
20240516,173900,62725765,3780,3780,3780,3780,0
|
|
20240516,173800,62725765,3780,3780,3780,3780,0
|
|
20240516,173700,62725765,3780,3780,3780,3780,0
|
|
20240516,173600,62725765,3780,3780,3780,3780,0
|
|
20240516,173500,62725765,3780,3780,3780,3780,0
|
|
20240516,173400,62725765,3780,3780,3780,3780,0
|
|
20240516,173300,62725765,3780,3780,3780,3780,0
|
|
20240516,173200,62725765,3780,3780,3780,3780,0
|
|
20240516,173100,62725765,3780,3780,3780,3780,0
|
|
20240516,173000,62725765,3780,3780,3780,3780,0
|
|
20240516,172900,62725765,3780,3780,3780,3780,0
|
|
20240516,172800,62725765,3780,3780,3780,3780,0
|
|
20240516,172700,62725765,3780,3780,3780,3780,0
|
|
20240516,172600,62725765,3780,3780,3780,3780,0
|
|
20240516,172500,62725765,3780,3780,3780,3780,0
|
|
20240516,172400,62725765,3780,3780,3780,3780,0
|
|
20240516,172300,62725765,3780,3780,3780,3780,0
|
|
20240516,172200,62725765,3780,3780,3780,3780,0
|
|
20240516,172100,62725765,3780,3780,3780,3780,0
|
|
20240516,172000,62725765,3780,3780,3780,3780,0
|
|
20240516,171900,62725765,3780,3780,3780,3780,0
|
|
20240516,171800,62725765,3780,3780,3780,3780,0
|
|
20240516,171700,62725765,3780,3780,3780,3780,0
|
|
20240516,171600,62725765,3780,3780,3780,3780,0
|
|
20240516,171500,62725765,3780,3780,3780,3780,0
|
|
20240516,171400,62725765,3780,3780,3780,3780,0
|
|
20240516,171300,62725765,3780,3780,3780,3780,0
|
|
20240516,171200,62725765,3780,3780,3780,3780,0
|
|
20240516,171100,62725765,3780,3780,3780,3780,1491
|
|
20240516,171000,62725765,3780,3780,3780,3780,0
|
|
20240516,170900,62725765,3780,3780,3780,3780,0
|
|
20240516,170800,62725765,3780,3780,3780,3780,0
|
|
20240516,170700,62725765,3780,3780,3780,3780,0
|
|
20240516,170600,62725765,3780,3780,3780,3780,0
|
|
20240516,170500,62725765,3780,3780,3780,3780,0
|
|
20240516,170400,62725765,3780,3780,3780,3780,0
|
|
20240516,170300,62725765,3780,3780,3780,3780,0
|
|
20240516,170200,62725765,3780,3780,3780,3780,0
|
|
20240516,170100,62725765,3780,3780,3780,3780,0
|
|
20240516,170000,62725765,3780,3780,3780,3780,0
|
|
20240516,165900,62725765,3780,3780,3780,3780,0
|
|
20240516,165800,62725765,3780,3780,3780,3780,0
|
|
20240516,165700,62725765,3780,3780,3780,3780,0
|
|
20240516,165600,62725765,3780,3780,3780,3780,0
|
|
20240516,165500,62725765,3780,3780,3780,3780,0
|
|
20240516,165400,62725765,3780,3780,3780,3780,0
|
|
20240516,165300,62725765,3780,3780,3780,3780,0
|
|
20240516,165200,62725765,3780,3780,3780,3780,0
|
|
20240516,165100,62725765,3780,3780,3780,3780,0
|
|
20240516,165000,62725765,3780,3780,3780,3780,0
|
|
20240516,164900,62725765,3780,3780,3780,3780,0
|
|
20240516,164800,62725765,3780,3780,3780,3780,0
|
|
20240516,164700,62725765,3780,3780,3780,3780,0
|
|
20240516,164600,62725765,3780,3780,3780,3780,0
|
|
20240516,164500,62725765,3780,3780,3780,3780,0
|
|
20240516,164400,62725765,3780,3780,3780,3780,0
|
|
20240516,164300,62725765,3780,3780,3780,3780,0
|
|
20240516,164200,62725765,3780,3780,3780,3780,0
|
|
20240516,164100,62725765,3780,3780,3780,3780,1491
|
|
20240516,164000,62725765,3780,3780,3780,3780,0
|
|
20240516,163900,62725765,3780,3780,3780,3780,0
|
|
20240516,163800,62725765,3780,3780,3780,3780,0
|
|
20240516,163700,62725765,3780,3780,3780,3780,0
|
|
20240516,163600,62725765,3780,3780,3780,3780,0
|
|
20240516,163500,62725765,3780,3780,3780,3780,0
|
|
20240516,163400,62725765,3780,3780,3780,3780,0
|
|
20240516,163300,62725765,3780,3780,3780,3780,0
|
|
20240516,163200,62725765,3780,3780,3780,3780,0
|
|
20240516,163100,62725765,3780,3780,3780,3780,0
|
|
20240516,163000,62725765,3780,3780,3780,3780,0
|
|
20240516,162900,62725765,3780,3780,3780,3780,0
|
|
20240516,162800,62725765,3780,3780,3780,3780,0
|
|
20240516,162700,62725765,3780,3780,3780,3780,0
|
|
20240516,162600,62725765,3780,3780,3780,3780,0
|
|
20240516,162500,62725765,3780,3780,3780,3780,0
|
|
20240516,162400,62725765,3780,3780,3780,3780,0
|
|
20240516,162300,62725765,3780,3780,3780,3780,0
|
|
20240516,162200,62725765,3780,3780,3780,3780,0
|
|
20240516,162100,62725765,3780,3780,3780,3780,0
|
|
20240516,162000,62725765,3780,3780,3780,3780,0
|
|
20240516,161900,62725765,3780,3780,3780,3780,0
|
|
20240516,161800,62725765,3780,3780,3780,3780,0
|
|
20240516,161700,62725765,3780,3780,3780,3780,0
|
|
20240516,161600,62725765,3780,3780,3780,3780,0
|
|
20240516,161500,62725765,3780,3780,3780,3780,0
|
|
20240516,161400,62725765,3780,3780,3780,3780,0
|
|
20240516,161300,62725765,3780,3780,3780,3780,0
|
|
20240516,161200,62725765,3780,3780,3780,3780,0
|
|
20240516,161100,62725765,3780,3780,3780,3780,1491
|
|
20240516,161000,62725765,3780,3780,3780,3780,0
|
|
20240516,160900,62725765,3780,3780,3780,3780,0
|
|
20240516,160800,62725765,3780,3780,3780,3780,0
|
|
20240516,160700,62725765,3780,3780,3780,3780,0
|
|
20240516,160600,62725765,3780,3780,3780,3780,0
|
|
20240516,160500,62725765,3780,3780,3780,3780,0
|
|
20240516,160400,62725765,3780,3780,3780,3780,0
|
|
20240516,160300,62725765,3780,3780,3780,3780,0
|
|
20240516,160200,62725765,3780,3780,3780,3780,0
|
|
20240516,160100,62725765,3780,3780,3780,3780,0
|
|
20240516,160000,62725765,3780,3780,3780,3780,0
|
|
20240516,155900,62725765,3780,3780,3780,3780,0
|
|
20240516,155800,62725765,3780,3780,3780,3780,0
|
|
20240516,155700,62725765,3780,3780,3780,3780,0
|
|
20240516,155600,62725765,3780,3780,3780,3780,0
|
|
20240516,155500,62725765,3780,3780,3780,3780,0
|
|
20240516,155400,62725765,3780,3780,3780,3780,0
|
|
20240516,155300,62725765,3780,3780,3780,3780,0
|
|
20240516,155200,62725765,3780,3780,3780,3780,0
|
|
20240516,155100,62725765,3780,3780,3780,3780,0
|
|
20240516,155000,62725765,3780,3780,3780,3780,0
|
|
20240516,154900,62725765,3780,3780,3780,3780,0
|
|
20240516,154800,62725765,3780,3780,3780,3780,0
|
|
20240516,154700,62725765,3780,3780,3780,3780,0
|
|
20240516,154600,62725765,3780,3780,3780,3780,0
|
|
20240516,154500,62725765,3780,3780,3780,3780,0
|
|
20240516,154400,62725765,3780,3780,3780,3780,0
|
|
20240516,154300,62725765,3780,3780,3780,3780,0
|
|
20240516,154200,62725765,3780,3780,3780,3780,0
|
|
20240516,154100,62725765,3780,3780,3780,3780,1491
|
|
20240516,154000,62725765,3780,3780,3780,3780,0
|
|
20240516,153900,62725765,3780,3780,3780,3780,0
|
|
20240516,153800,62725765,3780,3780,3780,3780,0
|
|
20240516,153700,62725765,3780,3780,3780,3780,0
|
|
20240516,153600,62725765,3780,3780,3780,3780,0
|
|
20240516,153500,62725765,3780,3780,3780,3780,0
|
|
20240516,153400,62725765,3780,3780,3780,3780,0
|
|
20240516,153300,62725765,3780,3780,3780,3780,0
|
|
20240516,153200,62725765,3780,3780,3780,3780,0
|
|
20240516,153100,62725765,3780,3780,3780,3780,0
|
|
20240516,153000,62725765,3780,3780,3780,3780,1491
|
|
20240516,152900,57089785,3780,3780,3780,3780,0
|
|
20240516,152800,57089785,3780,3780,3780,3780,0
|
|
20240516,152700,57089785,3780,3780,3780,3780,0
|
|
20240516,152600,57089785,3780,3780,3780,3780,0
|
|
20240516,152500,57089785,3780,3780,3780,3780,0
|
|
20240516,152400,57089785,3780,3780,3780,3780,0
|
|
20240516,152300,57089785,3780,3780,3780,3780,0
|
|
20240516,152200,57089785,3780,3780,3780,3780,0
|
|
20240516,152100,57089785,3780,3780,3780,3780,0
|
|
20240516,152000,57089785,3780,3780,3780,3780,0
|
|
20240516,151900,57089785,3780,3780,3780,3780,0
|
|
20240516,151800,57089785,3780,3780,3780,3780,1
|
|
20240516,151700,57086005,3770,3775,3775,3770,2776
|
|
20240516,151600,46610885,3780,3780,3780,3780,0
|
|
20240516,151500,46610885,3780,3780,3780,3780,0
|
|
20240516,151400,46610885,3780,3775,3780,3775,112
|
|
20240516,151300,46188080,3780,3780,3780,3780,0
|
|
20240516,151200,46188080,3780,3780,3780,3780,0
|
|
20240516,151100,46188080,3780,3780,3780,3780,0
|
|
20240516,151000,46188080,3780,3780,3780,3780,0
|
|
20240516,150900,46188080,3780,3780,3780,3780,1
|
|
20240516,150800,46184300,3775,3775,3775,3775,3
|
|
20240516,150700,46172975,3780,3775,3780,3775,21
|
|
20240516,150600,46093695,3780,3780,3780,3780,100
|
|
20240516,150500,45715695,3780,3780,3780,3780,0
|
|
20240516,150400,45715695,3780,3780,3780,3780,0
|
|
20240516,150300,45715695,3780,3780,3780,3780,0
|
|
20240516,150200,45715695,3780,3780,3780,3780,0
|
|
20240516,150100,45715695,3780,3780,3780,3780,0
|
|
20240516,150000,45715695,3780,3780,3780,3780,0
|
|
20240516,145900,45715695,3780,3780,3780,3780,0
|
|
20240516,145800,45715695,3780,3780,3780,3780,0
|
|
20240516,145700,45715695,3780,3780,3780,3780,0
|
|
20240516,145600,45715695,3780,3780,3780,3780,0
|
|
20240516,145500,45715695,3780,3780,3780,3780,0
|
|
20240516,145400,45715695,3780,3780,3780,3780,0
|
|
20240516,145300,45715695,3780,3780,3780,3780,0
|
|
20240516,145200,45715695,3780,3780,3780,3780,0
|
|
20240516,145100,45715695,3780,3780,3780,3780,0
|
|
20240516,145000,45715695,3780,3780,3780,3780,0
|
|
20240516,144900,45715695,3780,3780,3780,3780,0
|
|
20240516,144800,45715695,3780,3780,3780,3780,0
|
|
20240516,144700,45715695,3780,3780,3780,3780,0
|
|
20240516,144600,45715695,3780,3780,3780,3780,0
|
|
20240516,144500,45715695,3780,3780,3780,3780,0
|
|
20240516,144400,45715695,3780,3780,3780,3780,200
|
|
20240516,144300,44959695,3780,3775,3780,3775,51
|
|
20240516,144200,44767165,3780,3780,3780,3780,0
|
|
20240516,144100,44767165,3780,3780,3780,3780,0
|
|
20240516,144000,44767165,3780,3780,3780,3780,1
|
|
20240516,143900,44763385,3775,3780,3780,3775,19
|
|
20240516,143800,44691640,3780,3780,3780,3780,0
|
|
20240516,143700,44691640,3780,3780,3780,3780,0
|
|
20240516,143600,44691640,3780,3780,3780,3780,0
|
|
20240516,143500,44691640,3780,3780,3780,3780,0
|
|
20240516,143400,44691640,3780,3775,3780,3775,11
|
|
20240516,143300,44650110,3780,3780,3780,3780,6
|
|
20240516,143200,44627430,3780,3780,3780,3780,0
|
|
20240516,143100,44627430,3780,3780,3780,3780,0
|
|
20240516,143000,44627430,3780,3780,3780,3780,0
|
|
20240516,142900,44627430,3780,3780,3780,3780,0
|
|
20240516,142800,44627430,3780,3780,3780,3780,0
|
|
20240516,142700,44627430,3780,3780,3780,3780,69
|
|
20240516,142600,44366610,3780,3780,3780,3780,200
|
|
20240516,142500,43610610,3780,3780,3780,3780,0
|
|
20240516,142400,43610610,3780,3780,3780,3780,1
|
|
20240516,142300,43606830,3775,3775,3775,3775,120
|
|
20240516,142200,43153830,3780,3775,3780,3775,102
|
|
20240516,142100,42768775,3780,3780,3780,3780,0
|
|
20240516,142000,42768775,3780,3780,3780,3780,0
|
|
20240516,141900,42768775,3780,3780,3780,3780,0
|
|
20240516,141800,42768775,3780,3780,3780,3780,0
|
|
20240516,141700,42768775,3780,3780,3780,3780,0
|
|
20240516,141600,42768775,3780,3775,3780,3775,99
|
|
20240516,141500,42395045,3780,3780,3780,3780,0
|
|
20240516,141400,42395045,3780,3780,3780,3780,0
|
|
20240516,141300,42395045,3780,3780,3780,3780,5
|
|
20240516,141200,42376145,3780,3775,3780,3775,287
|
|
20240516,141100,41292715,3780,3780,3780,3780,0
|
|
20240516,141000,41292715,3780,3780,3780,3780,0
|
|
20240516,140900,41292715,3780,3780,3780,3780,0
|
|
20240516,140800,41292715,3780,3780,3780,3780,0
|
|
20240516,140700,41292715,3780,3780,3780,3780,0
|
|
20240516,140600,41292715,3780,3780,3780,3780,0
|
|
20240516,140500,41292715,3780,3780,3780,3780,0
|
|
20240516,140400,41292715,3780,3780,3780,3780,1
|
|
20240516,140300,41288935,3780,3775,3780,3775,21
|
|
20240516,140200,41209655,3780,3780,3780,3780,0
|
|
20240516,140100,41209655,3780,3780,3780,3780,10
|
|
20240516,140000,41171855,3780,3780,3780,3780,1
|
|
20240516,135900,41168075,3775,3775,3775,3775,26
|
|
20240516,135800,41069925,3780,3780,3780,3780,0
|
|
20240516,135700,41069925,3780,3780,3780,3780,12
|
|
20240516,135600,41024565,3780,3780,3780,3780,0
|
|
20240516,135500,41024565,3780,3780,3780,3780,0
|
|
20240516,135400,41024565,3780,3780,3780,3780,0
|
|
20240516,135300,41024565,3780,3780,3780,3780,1218
|
|
20240516,135200,36420525,3780,3780,3780,3780,0
|
|
20240516,135100,36420525,3780,3780,3780,3780,0
|
|
20240516,135000,36420525,3780,3780,3780,3780,0
|
|
20240516,134900,36420525,3780,3780,3780,3780,0
|
|
20240516,134800,36420525,3780,3780,3780,3780,0
|
|
20240516,134700,36420525,3780,3780,3780,3780,0
|
|
20240516,134600,36420525,3780,3780,3780,3780,0
|
|
20240516,134500,36420525,3780,3780,3780,3780,0
|
|
20240516,134400,36420525,3780,3780,3780,3780,0
|
|
20240516,134300,36420525,3780,3780,3780,3780,0
|
|
20240516,134200,36420525,3780,3780,3780,3780,0
|
|
20240516,134100,36420525,3780,3780,3780,3780,538
|
|
20240516,134000,34386885,3785,3785,3785,3785,0
|
|
20240516,133900,34386885,3785,3785,3785,3785,200
|
|
20240516,133800,33629885,3785,3785,3785,3785,0
|
|
20240516,133700,33629885,3785,3785,3785,3785,0
|
|
20240516,133600,33629885,3785,3785,3785,3785,0
|
|
20240516,133500,33629885,3785,3785,3785,3785,0
|
|
20240516,133400,33629885,3785,3785,3785,3785,0
|
|
20240516,133300,33629885,3785,3785,3785,3785,0
|
|
20240516,133200,33629885,3785,3785,3785,3785,0
|
|
20240516,133100,33629885,3785,3785,3785,3785,0
|
|
20240516,133000,33629885,3785,3785,3785,3785,0
|
|
20240516,132900,33629885,3785,3785,3785,3785,25
|
|
20240516,132800,33535260,3785,3785,3785,3785,11
|
|
20240516,132700,33493625,3785,3785,3785,3785,0
|
|
20240516,132600,33493625,3785,3785,3785,3785,0
|
|
20240516,132500,33493625,3785,3785,3785,3785,0
|
|
20240516,132400,33493625,3785,3785,3785,3785,0
|
|
20240516,132300,33493625,3785,3785,3785,3785,0
|
|
20240516,132200,33493625,3785,3785,3785,3785,0
|
|
20240516,132100,33493625,3785,3785,3785,3785,0
|
|
20240516,132000,33493625,3785,3785,3785,3785,5
|
|
20240516,131900,33474700,3780,3780,3780,3780,0
|
|
20240516,131800,33474700,3780,3780,3780,3780,0
|
|
20240516,131700,33474700,3780,3780,3780,3780,0
|
|
20240516,131600,33474700,3780,3780,3780,3780,0
|
|
20240516,131500,33474700,3780,3780,3780,3780,0
|
|
20240516,131400,33474700,3780,3780,3780,3780,2
|
|
20240516,131300,33467140,3785,3785,3785,3785,2
|
|
20240516,131200,33459570,3780,3780,3780,3780,0
|
|
20240516,131100,33459570,3780,3780,3780,3780,100
|
|
20240516,131000,33081570,3780,3780,3780,3780,1000
|
|
20240516,130900,29301570,3780,3780,3780,3780,0
|
|
20240516,130800,29301570,3780,3780,3780,3780,0
|
|
20240516,130700,29301570,3780,3780,3780,3780,0
|
|
20240516,130600,29301570,3780,3780,3780,3780,0
|
|
20240516,130500,29301570,3780,3780,3780,3780,0
|
|
20240516,130400,29301570,3780,3780,3780,3780,0
|
|
20240516,130300,29301570,3780,3780,3780,3780,0
|
|
20240516,130200,29301570,3780,3780,3780,3780,0
|
|
20240516,130100,29301570,3780,3780,3780,3780,0
|
|
20240516,130000,29301570,3780,3780,3780,3780,0
|
|
20240516,125900,29301570,3780,3780,3780,3780,500
|
|
20240516,125800,27411570,3780,3780,3780,3780,0
|
|
20240516,125700,27411570,3780,3780,3780,3780,0
|
|
20240516,125600,27411570,3780,3780,3780,3780,0
|
|
20240516,125500,27411570,3780,3780,3780,3780,0
|
|
20240516,125400,27411570,3780,3780,3780,3780,0
|
|
20240516,125300,27411570,3780,3780,3780,3780,0
|
|
20240516,125200,27411570,3780,3780,3780,3780,0
|
|
20240516,125100,27411570,3780,3780,3780,3780,0
|
|
20240516,125000,27411570,3780,3780,3780,3780,0
|
|
20240516,124900,27411570,3780,3780,3780,3780,0
|
|
20240516,124800,27411570,3780,3780,3780,3780,0
|
|
20240516,124700,27411570,3780,3780,3780,3780,0
|
|
20240516,124600,27411570,3780,3780,3780,3780,10
|
|
20240516,124500,27373770,3785,3785,3785,3785,6
|
|
20240516,124400,27351060,3780,3780,3780,3780,0
|
|
20240516,124300,27351060,3780,3780,3780,3780,0
|
|
20240516,124200,27351060,3780,3780,3780,3780,0
|
|
20240516,124100,27351060,3780,3780,3780,3780,0
|
|
20240516,124000,27351060,3780,3780,3780,3780,0
|
|
20240516,123900,27351060,3780,3780,3780,3780,164
|
|
20240516,123800,26731140,3780,3780,3780,3780,0
|
|
20240516,123700,26731140,3780,3780,3780,3780,0
|
|
20240516,123600,26731140,3780,3780,3780,3780,0
|
|
20240516,123500,26731140,3780,3780,3780,3780,0
|
|
20240516,123400,26731140,3780,3780,3780,3780,0
|
|
20240516,123300,26731140,3780,3780,3780,3780,0
|
|
20240516,123200,26731140,3780,3780,3780,3780,0
|
|
20240516,123100,26731140,3780,3780,3780,3780,0
|
|
20240516,123000,26731140,3780,3780,3780,3780,0
|
|
20240516,122900,26731140,3780,3780,3780,3780,0
|
|
20240516,122800,26731140,3780,3780,3780,3780,530
|
|
20240516,122700,24727740,3780,3780,3780,3780,0
|
|
20240516,122600,24727740,3780,3780,3780,3780,48
|
|
20240516,122500,24546300,3780,3780,3780,3780,0
|
|
20240516,122400,24546300,3780,3780,3780,3780,1
|
|
20240516,122300,24542520,3785,3785,3785,3785,0
|
|
20240516,122200,24542520,3785,3785,3785,3785,0
|
|
20240516,122100,24542520,3785,3785,3785,3785,0
|
|
20240516,122000,24542520,3785,3785,3785,3785,0
|
|
20240516,121900,24542520,3785,3785,3785,3785,0
|
|
20240516,121800,24542520,3785,3785,3785,3785,10
|
|
20240516,121700,24504670,3785,3785,3785,3785,0
|
|
20240516,121600,24504670,3785,3785,3785,3785,0
|
|
20240516,121500,24504670,3785,3785,3785,3785,0
|
|
20240516,121400,24504670,3785,3785,3785,3785,0
|
|
20240516,121300,24504670,3785,3785,3785,3785,6
|
|
20240516,121200,24481960,3785,3785,3785,3785,0
|
|
20240516,121100,24481960,3785,3785,3785,3785,0
|
|
20240516,121000,24481960,3785,3785,3785,3785,0
|
|
20240516,120900,24481960,3785,3785,3785,3785,0
|
|
20240516,120800,24481960,3785,3785,3785,3785,0
|
|
20240516,120700,24481960,3785,3785,3785,3785,0
|
|
20240516,120600,24481960,3785,3785,3785,3785,0
|
|
20240516,120500,24481960,3785,3785,3785,3785,0
|
|
20240516,120400,24481960,3785,3785,3785,3785,0
|
|
20240516,120300,24481960,3785,3785,3785,3785,0
|
|
20240516,120200,24481960,3785,3785,3785,3785,0
|
|
20240516,120100,24481960,3785,3785,3785,3785,0
|
|
20240516,120000,24481960,3785,3785,3785,3785,0
|
|
20240516,115900,24481960,3785,3785,3785,3785,26
|
|
20240516,115800,24383550,3785,3785,3785,3785,0
|
|
20240516,115700,24383550,3785,3785,3785,3785,0
|
|
20240516,115600,24383550,3785,3785,3785,3785,1
|
|
20240516,115500,24379765,3780,3780,3780,3780,1
|
|
20240516,115400,24375985,3785,3785,3785,3785,27
|
|
20240516,115300,24273790,3785,3785,3785,3785,0
|
|
20240516,115200,24273790,3785,3785,3785,3785,0
|
|
20240516,115100,24273790,3785,3785,3785,3785,4
|
|
20240516,115000,24258650,3785,3785,3785,3785,10
|
|
20240516,114900,24220800,3785,3785,3785,3785,0
|
|
20240516,114800,24220800,3785,3785,3785,3785,0
|
|
20240516,114700,24220800,3785,3785,3785,3785,0
|
|
20240516,114600,24220800,3785,3785,3785,3785,0
|
|
20240516,114500,24220800,3785,3785,3785,3785,0
|
|
20240516,114400,24220800,3785,3785,3785,3785,10
|
|
20240516,114300,24182950,3785,3785,3785,3785,0
|
|
20240516,114200,24182950,3785,3785,3785,3785,14
|
|
20240516,114100,24129960,3785,3785,3785,3785,0
|
|
20240516,114000,24129960,3785,3785,3785,3785,0
|
|
20240516,113900,24129960,3785,3785,3785,3785,0
|
|
20240516,113800,24129960,3785,3785,3785,3785,0
|
|
20240516,113700,24129960,3785,3785,3785,3785,0
|
|
20240516,113600,24129960,3785,3785,3785,3785,0
|
|
20240516,113500,24129960,3785,3785,3785,3785,0
|
|
20240516,113400,24129960,3785,3785,3785,3785,0
|
|
20240516,113300,24129960,3785,3785,3785,3785,1
|
|
20240516,113200,24126175,3775,3775,3775,3775,0
|
|
20240516,113100,24126175,3775,3775,3775,3775,0
|
|
20240516,113000,24126175,3775,3775,3775,3775,0
|
|
20240516,112900,24126175,3775,3775,3775,3775,0
|
|
20240516,112800,24126175,3775,3775,3775,3775,0
|
|
20240516,112700,24126175,3775,3780,3780,3775,449
|
|
20240516,112600,22431175,3775,3775,3775,3775,0
|
|
20240516,112500,22431175,3775,3775,3775,3775,100
|
|
20240516,112400,22053675,3775,3775,3775,3775,0
|
|
20240516,112300,22053675,3775,3775,3775,3775,0
|
|
20240516,112200,22053675,3775,3775,3775,3775,0
|
|
20240516,112100,22053675,3775,3780,3780,3775,480
|
|
20240516,112000,20241555,3780,3780,3780,3780,0
|
|
20240516,111900,20241555,3780,3780,3780,3780,0
|
|
20240516,111800,20241555,3780,3780,3780,3780,0
|
|
20240516,111700,20241555,3780,3780,3780,3780,19
|
|
20240516,111600,20169735,3785,3785,3785,3785,1
|
|
20240516,111500,20165950,3785,3785,3785,3785,0
|
|
20240516,111400,20165950,3785,3785,3785,3785,20
|
|
20240516,111300,20090250,3785,3785,3785,3785,1
|
|
20240516,111200,20086465,3785,3785,3785,3785,0
|
|
20240516,111100,20086465,3785,3785,3785,3785,5
|
|
20240516,111000,20067540,3780,3780,3780,3780,0
|
|
20240516,110900,20067540,3780,3780,3780,3780,0
|
|
20240516,110800,20067540,3780,3780,3780,3780,0
|
|
20240516,110700,20067540,3780,3780,3780,3780,1
|
|
20240516,110600,20063760,3785,3785,3785,3785,0
|
|
20240516,110500,20063760,3785,3785,3785,3785,0
|
|
20240516,110400,20063760,3785,3785,3785,3785,0
|
|
20240516,110300,20063760,3785,3785,3785,3785,0
|
|
20240516,110200,20063760,3785,3785,3785,3785,0
|
|
20240516,110100,20063760,3785,3785,3785,3785,0
|
|
20240516,110000,20063760,3785,3785,3785,3785,28
|
|
20240516,105900,19957780,3785,3785,3785,3785,3
|
|
20240516,105800,19946425,3785,3785,3785,3785,18
|
|
20240516,105700,19878295,3785,3785,3785,3785,1
|
|
20240516,105600,19874510,3785,3785,3785,3785,29
|
|
20240516,105500,19764745,3785,3785,3785,3785,14
|
|
20240516,105400,19711755,3785,3785,3785,3785,6
|
|
20240516,105300,19689045,3785,3785,3785,3785,30
|
|
20240516,105200,19575495,3785,3785,3785,3785,12
|
|
20240516,105100,19530075,3785,3785,3785,3785,7
|
|
20240516,105000,19503580,3785,3785,3785,3785,20
|
|
20240516,104900,19427880,3785,3785,3785,3785,20
|
|
20240516,104800,19352180,3785,3785,3785,3785,2
|
|
20240516,104700,19344610,3790,3790,3790,3790,19
|
|
20240516,104600,19272600,3790,3790,3790,3790,30
|
|
20240516,104500,19158900,3790,3790,3790,3790,0
|
|
20240516,104400,19158900,3790,3790,3790,3790,20
|
|
20240516,104300,19083100,3790,3790,3790,3790,20
|
|
20240516,104200,19007300,3790,3790,3790,3790,9
|
|
20240516,104100,18973190,3790,3790,3790,3790,21
|
|
20240516,104000,18893600,3790,3790,3790,3790,20
|
|
20240516,103900,18817800,3790,3790,3790,3790,37
|
|
20240516,103800,18677570,3790,3790,3790,3790,12
|
|
20240516,103700,18632090,3790,3790,3790,3790,21
|
|
20240516,103600,18552500,3790,3790,3790,3790,20
|
|
20240516,103500,18476700,3790,3790,3790,3790,18
|
|
20240516,103400,18408480,3790,3790,3790,3790,6
|
|
20240516,103300,18385740,3790,3790,3790,3790,20
|
|
20240516,103200,18309940,3790,3790,3790,3790,22
|
|
20240516,103100,18226560,3790,3790,3790,3790,0
|
|
20240516,103000,18226560,3790,3790,3790,3790,27
|
|
20240516,102900,18124230,3790,3790,3790,3790,19
|
|
20240516,102800,18052220,3790,3790,3790,3790,12
|
|
20240516,102700,18006740,3790,3790,3790,3785,150
|
|
20240516,102600,17438905,3790,3790,3790,3790,51
|
|
20240516,102500,17245615,3790,3790,3790,3790,7
|
|
20240516,102400,17219085,3790,3790,3790,3790,14
|
|
20240516,102300,17166025,3790,3790,3790,3790,25
|
|
20240516,102200,17071275,3790,3790,3790,3790,8
|
|
20240516,102100,17040955,3790,3790,3790,3790,12
|
|
20240516,102000,16995475,3790,3790,3790,3790,26
|
|
20240516,101900,16896935,3790,3790,3790,3790,3
|
|
20240516,101800,16885565,3790,3790,3790,3790,19
|
|
20240516,101700,16813555,3790,3790,3790,3790,24
|
|
20240516,101600,16722595,3790,3790,3790,3790,8
|
|
20240516,101500,16692275,3790,3790,3790,3790,21
|
|
20240516,101400,16612685,3790,3790,3790,3790,52
|
|
20240516,101300,16415605,3790,3790,3790,3790,14
|
|
20240516,101200,16362545,3790,3790,3790,3790,26
|
|
20240516,101100,16264005,3780,3780,3780,3780,474
|
|
20240516,101000,14472285,3780,3780,3780,3780,26
|
|
20240516,100900,14374005,3780,3780,3780,3780,12
|
|
20240516,100800,14328645,3780,3780,3780,3780,9
|
|
20240516,100700,14294625,3775,3780,3780,3775,22
|
|
20240516,100600,14211515,3780,3780,3780,3780,28
|
|
20240516,100500,14105675,3780,3780,3780,3780,9
|
|
20240516,100400,14071655,3780,3780,3780,3780,12
|
|
20240516,100300,14026295,3780,3775,3780,3775,46
|
|
20240516,100200,13852640,3775,3775,3775,3775,41
|
|
20240516,100100,13697865,3775,3775,3775,3775,19
|
|
20240516,100000,13626140,3775,3775,3775,3775,56
|
|
20240516,095900,13414740,3775,3775,3775,3775,7
|
|
20240516,095800,13388315,3775,3775,3775,3775,217
|
|
20240516,095700,12569140,3775,3775,3775,3775,24
|
|
20240516,095600,12478540,3775,3775,3775,3775,15
|
|
20240516,095500,12421915,3775,3775,3775,3775,13
|
|
20240516,095400,12372840,3775,3775,3775,3775,72
|
|
20240516,095300,12101040,3775,3775,3775,3775,16
|
|
20240516,095200,12040640,3775,3775,3775,3775,14
|
|
20240516,095100,11987790,3775,3775,3775,3775,18
|
|
20240516,095000,11919840,3775,3775,3775,3775,9
|
|
20240516,094900,11885865,3775,3775,3775,3775,19
|
|
20240516,094800,11814140,3775,3775,3775,3775,15
|
|
20240516,094700,11757515,3775,3775,3775,3775,26
|
|
20240516,094600,11659365,3775,3775,3775,3775,26
|
|
20240516,094500,11561215,3775,3775,3775,3775,1
|
|
20240516,094400,11557440,3775,3775,3775,3775,61
|
|
20240516,094300,11327165,3775,3775,3775,3775,22
|
|
20240516,094200,11244115,3775,3775,3775,3775,7
|
|
20240516,094100,11217690,3775,3775,3775,3770,23
|
|
20240516,094000,11130875,3775,3775,3775,3775,20
|
|
20240516,093900,11055375,3775,3775,3775,3775,258
|
|
20240516,093800,10081425,3775,3775,3775,3775,13
|
|
20240516,093700,10032350,3775,3775,3775,3775,19
|
|
20240516,093600,9960625,3775,3775,3775,3775,8
|
|
20240516,093500,9930425,3775,3775,3775,3775,17
|
|
20240516,093400,9866250,3775,3775,3775,3775,20
|
|
20240516,093300,9790750,3775,3775,3775,3775,7
|
|
20240516,093200,9764325,3775,3775,3775,3775,19
|
|
20240516,093100,9692600,3775,3775,3775,3775,13
|
|
20240516,093000,9643525,3775,3775,3775,3775,62
|
|
20240516,092900,9409475,3775,3775,3775,3775,20
|
|
20240516,092800,9333975,3775,3775,3775,3775,14
|
|
20240516,092700,9281125,3775,3775,3775,3775,6
|
|
20240516,092600,9258475,3775,3775,3775,3775,20
|
|
20240516,092500,9182975,3775,3775,3775,3775,49
|
|
20240516,092400,8998000,3775,3775,3775,3775,1
|
|
20240516,092300,8994225,3770,3770,3770,3770,27
|
|
20240516,092200,8892435,3765,3770,3770,3765,94
|
|
20240516,092100,8538485,3770,3770,3770,3770,14
|
|
20240516,092000,8485705,3770,3770,3770,3770,26
|
|
20240516,091900,8387685,3770,3770,3770,3770,101
|
|
20240516,091800,8006915,3770,3770,3770,3770,18
|
|
20240516,091700,7939055,3770,3770,3770,3770,13
|
|
20240516,091600,7890045,3770,3770,3770,3770,16
|
|
20240516,091500,7829725,3770,3770,3770,3770,19
|
|
20240516,091400,7758095,3770,3770,3770,3770,13
|
|
20240516,091300,7709085,3760,3765,3770,3760,641
|
|
20240516,091200,5298285,3765,3760,3765,3760,390
|
|
20240516,091100,3830315,3765,3765,3765,3760,231
|
|
20240516,091000,2961655,3765,3775,3775,3760,279
|
|
20240516,090900,1910415,3775,3775,3775,3775,21
|
|
20240516,090800,1831140,3780,3780,3780,3780,12
|
|
20240516,090700,1785780,3780,3795,3795,3780,59
|
|
20240516,090600,1562725,3795,3795,3795,3790,24
|
|
20240516,090500,1471675,3790,3790,3790,3790,13
|
|
20240516,090400,1422405,3790,3795,3795,3790,9
|
|
20240516,090300,1388290,3795,3790,3795,3785,33
|
|
20240516,090200,1263175,3785,3785,3790,3785,63
|
|
20240516,090100,1024715,3785,3785,3785,3785,8
|
|
20240516,090000,994435,3780,3780,3795,3780,263
|