614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,191100,201500050,3615,3615,3615,3615,1603
|
|
20240509,191000,201500050,3615,3615,3615,3615,0
|
|
20240509,190900,201500050,3615,3615,3615,3615,0
|
|
20240509,190800,201500050,3615,3615,3615,3615,0
|
|
20240509,190700,201500050,3615,3615,3615,3615,0
|
|
20240509,190600,201500050,3615,3615,3615,3615,0
|
|
20240509,190500,201500050,3615,3615,3615,3615,0
|
|
20240509,190400,201500050,3615,3615,3615,3615,0
|
|
20240509,190300,201500050,3615,3615,3615,3615,0
|
|
20240509,190200,201500050,3615,3615,3615,3615,0
|
|
20240509,190100,201500050,3615,3615,3615,3615,0
|
|
20240509,190000,201500050,3615,3615,3615,3615,0
|
|
20240509,185900,201500050,3615,3615,3615,3615,0
|
|
20240509,185800,201500050,3615,3615,3615,3615,0
|
|
20240509,185700,201500050,3615,3615,3615,3615,0
|
|
20240509,185600,201500050,3615,3615,3615,3615,0
|
|
20240509,185500,201500050,3615,3615,3615,3615,0
|
|
20240509,185400,201500050,3615,3615,3615,3615,0
|
|
20240509,185300,201500050,3615,3615,3615,3615,0
|
|
20240509,185200,201500050,3615,3615,3615,3615,0
|
|
20240509,185100,201500050,3615,3615,3615,3615,0
|
|
20240509,185000,201500050,3615,3615,3615,3615,0
|
|
20240509,184900,201500050,3615,3615,3615,3615,0
|
|
20240509,184800,201500050,3615,3615,3615,3615,0
|
|
20240509,184700,201500050,3615,3615,3615,3615,0
|
|
20240509,184600,201500050,3615,3615,3615,3615,0
|
|
20240509,184500,201500050,3615,3615,3615,3615,0
|
|
20240509,184400,201500050,3615,3615,3615,3615,0
|
|
20240509,184300,201500050,3615,3615,3615,3615,0
|
|
20240509,184200,201500050,3615,3615,3615,3615,0
|
|
20240509,184100,201500050,3615,3615,3615,3615,1603
|
|
20240509,184000,201500050,3615,3615,3615,3615,0
|
|
20240509,183900,201500050,3615,3615,3615,3615,0
|
|
20240509,183800,201500050,3615,3615,3615,3615,0
|
|
20240509,183700,201500050,3615,3615,3615,3615,0
|
|
20240509,183600,201500050,3615,3615,3615,3615,0
|
|
20240509,183500,201500050,3615,3615,3615,3615,0
|
|
20240509,183400,201500050,3615,3615,3615,3615,0
|
|
20240509,183300,201500050,3615,3615,3615,3615,0
|
|
20240509,183200,201500050,3615,3615,3615,3615,0
|
|
20240509,183100,201500050,3615,3615,3615,3615,0
|
|
20240509,183000,201500050,3615,3615,3615,3615,0
|
|
20240509,182900,201500050,3615,3615,3615,3615,0
|
|
20240509,182800,201500050,3615,3615,3615,3615,0
|
|
20240509,182700,201500050,3615,3615,3615,3615,0
|
|
20240509,182600,201500050,3615,3615,3615,3615,0
|
|
20240509,182500,201500050,3615,3615,3615,3615,0
|
|
20240509,182400,201500050,3615,3615,3615,3615,0
|
|
20240509,182300,201500050,3615,3615,3615,3615,0
|
|
20240509,182200,201500050,3615,3615,3615,3615,0
|
|
20240509,182100,201500050,3615,3615,3615,3615,0
|
|
20240509,182000,201500050,3615,3615,3615,3615,0
|
|
20240509,181900,201500050,3615,3615,3615,3615,0
|
|
20240509,181800,201500050,3615,3615,3615,3615,0
|
|
20240509,181700,201500050,3615,3615,3615,3615,0
|
|
20240509,181600,201500050,3615,3615,3615,3615,0
|
|
20240509,181500,201500050,3615,3615,3615,3615,0
|
|
20240509,181400,201500050,3615,3615,3615,3615,0
|
|
20240509,181300,201500050,3615,3615,3615,3615,0
|
|
20240509,181200,201500050,3615,3615,3615,3615,0
|
|
20240509,181100,201500050,3615,3615,3615,3615,1603
|
|
20240509,181000,201500050,3615,3615,3615,3615,0
|
|
20240509,180900,201500050,3615,3615,3615,3615,0
|
|
20240509,180800,201500050,3615,3615,3615,3615,0
|
|
20240509,180700,201500050,3615,3615,3615,3615,0
|
|
20240509,180600,201500050,3615,3615,3615,3615,0
|
|
20240509,180500,201500050,3615,3615,3615,3615,0
|
|
20240509,180400,201500050,3615,3615,3615,3615,0
|
|
20240509,180300,201500050,3615,3615,3615,3615,0
|
|
20240509,180200,201500050,3615,3615,3615,3615,0
|
|
20240509,180100,201500050,3615,3615,3615,3615,0
|
|
20240509,180000,201500050,3615,3615,3615,3615,0
|
|
20240509,175900,201500050,3615,3615,3615,3615,0
|
|
20240509,175800,201500050,3615,3615,3615,3615,0
|
|
20240509,175700,201500050,3615,3615,3615,3615,0
|
|
20240509,175600,201500050,3615,3615,3615,3615,0
|
|
20240509,175500,201500050,3615,3615,3615,3615,0
|
|
20240509,175400,201500050,3615,3615,3615,3615,0
|
|
20240509,175300,201500050,3615,3615,3615,3615,0
|
|
20240509,175200,201500050,3615,3615,3615,3615,0
|
|
20240509,175100,201500050,3615,3615,3615,3615,0
|
|
20240509,175000,201500050,3615,3615,3615,3615,0
|
|
20240509,174900,201500050,3615,3615,3615,3615,0
|
|
20240509,174800,201500050,3615,3615,3615,3615,0
|
|
20240509,174700,201500050,3615,3615,3615,3615,0
|
|
20240509,174600,201500050,3615,3615,3615,3615,0
|
|
20240509,174500,201500050,3615,3615,3615,3615,0
|
|
20240509,174400,201500050,3615,3615,3615,3615,0
|
|
20240509,174300,201500050,3615,3615,3615,3615,0
|
|
20240509,174200,201500050,3615,3615,3615,3615,0
|
|
20240509,174100,201500050,3615,3615,3615,3615,1603
|
|
20240509,174000,201500050,3615,3615,3615,3615,0
|
|
20240509,173900,201500050,3615,3615,3615,3615,0
|
|
20240509,173800,201500050,3615,3615,3615,3615,0
|
|
20240509,173700,201500050,3615,3615,3615,3615,0
|
|
20240509,173600,201500050,3615,3615,3615,3615,0
|
|
20240509,173500,201500050,3615,3615,3615,3615,0
|
|
20240509,173400,201500050,3615,3615,3615,3615,0
|
|
20240509,173300,201500050,3615,3615,3615,3615,0
|
|
20240509,173200,201500050,3615,3615,3615,3615,0
|
|
20240509,173100,201500050,3615,3615,3615,3615,0
|
|
20240509,173000,201500050,3615,3615,3615,3615,0
|
|
20240509,172900,201500050,3615,3615,3615,3615,0
|
|
20240509,172800,201500050,3615,3615,3615,3615,0
|
|
20240509,172700,201500050,3615,3615,3615,3615,0
|
|
20240509,172600,201500050,3615,3615,3615,3615,0
|
|
20240509,172500,201500050,3615,3615,3615,3615,0
|
|
20240509,172400,201500050,3615,3615,3615,3615,0
|
|
20240509,172300,201500050,3615,3615,3615,3615,0
|
|
20240509,172200,201500050,3615,3615,3615,3615,0
|
|
20240509,172100,201500050,3615,3615,3615,3615,0
|
|
20240509,172000,201500050,3615,3615,3615,3615,0
|
|
20240509,171900,201500050,3615,3615,3615,3615,0
|
|
20240509,171800,201500050,3615,3615,3615,3615,0
|
|
20240509,171700,201500050,3615,3615,3615,3615,0
|
|
20240509,171600,201500050,3615,3615,3615,3615,0
|
|
20240509,171500,201500050,3615,3615,3615,3615,0
|
|
20240509,171400,201500050,3615,3615,3615,3615,0
|
|
20240509,171300,201500050,3615,3615,3615,3615,0
|
|
20240509,171200,201500050,3615,3615,3615,3615,0
|
|
20240509,171100,201500050,3615,3615,3615,3615,1603
|
|
20240509,171000,201500050,3615,3615,3615,3615,0
|
|
20240509,170900,201500050,3615,3615,3615,3615,0
|
|
20240509,170800,201500050,3615,3615,3615,3615,0
|
|
20240509,170700,201500050,3615,3615,3615,3615,0
|
|
20240509,170600,201500050,3615,3615,3615,3615,0
|
|
20240509,170500,201500050,3615,3615,3615,3615,0
|
|
20240509,170400,201500050,3615,3615,3615,3615,0
|
|
20240509,170300,201500050,3615,3615,3615,3615,0
|
|
20240509,170200,201500050,3615,3615,3615,3615,0
|
|
20240509,170100,201500050,3615,3615,3615,3615,0
|
|
20240509,170000,201500050,3615,3615,3615,3615,0
|
|
20240509,165900,201500050,3615,3615,3615,3615,0
|
|
20240509,165800,201500050,3615,3615,3615,3615,0
|
|
20240509,165700,201500050,3615,3615,3615,3615,0
|
|
20240509,165600,201500050,3615,3615,3615,3615,0
|
|
20240509,165500,201500050,3615,3615,3615,3615,0
|
|
20240509,165400,201500050,3615,3615,3615,3615,0
|
|
20240509,165300,201500050,3615,3615,3615,3615,0
|
|
20240509,165200,201500050,3615,3615,3615,3615,0
|
|
20240509,165100,201500050,3615,3615,3615,3615,0
|
|
20240509,165000,201500050,3615,3615,3615,3615,0
|
|
20240509,164900,201500050,3615,3615,3615,3615,0
|
|
20240509,164800,201500050,3615,3615,3615,3615,0
|
|
20240509,164700,201500050,3615,3615,3615,3615,0
|
|
20240509,164600,201500050,3615,3615,3615,3615,0
|
|
20240509,164500,201500050,3615,3615,3615,3615,0
|
|
20240509,164400,201500050,3615,3615,3615,3615,0
|
|
20240509,164300,201500050,3615,3615,3615,3615,0
|
|
20240509,164200,201500050,3615,3615,3615,3615,0
|
|
20240509,164100,201500050,3615,3615,3615,3615,1603
|
|
20240509,164000,201500050,3615,3615,3615,3615,0
|
|
20240509,163900,201500050,3615,3615,3615,3615,0
|
|
20240509,163800,201500050,3615,3615,3615,3615,0
|
|
20240509,163700,201500050,3615,3615,3615,3615,0
|
|
20240509,163600,201500050,3615,3615,3615,3615,0
|
|
20240509,163500,201500050,3615,3615,3615,3615,0
|
|
20240509,163400,201500050,3615,3615,3615,3615,0
|
|
20240509,163300,201500050,3615,3615,3615,3615,0
|
|
20240509,163200,201500050,3615,3615,3615,3615,0
|
|
20240509,163100,201500050,3615,3615,3615,3615,0
|
|
20240509,163000,201500050,3615,3615,3615,3615,0
|
|
20240509,162900,201500050,3615,3615,3615,3615,0
|
|
20240509,162800,201500050,3615,3615,3615,3615,0
|
|
20240509,162700,201500050,3615,3615,3615,3615,0
|
|
20240509,162600,201500050,3615,3615,3615,3615,0
|
|
20240509,162500,201500050,3615,3615,3615,3615,0
|
|
20240509,162400,201500050,3615,3615,3615,3615,0
|
|
20240509,162300,201500050,3615,3615,3615,3615,0
|
|
20240509,162200,201500050,3615,3615,3615,3615,0
|
|
20240509,162100,201500050,3615,3615,3615,3615,0
|
|
20240509,162000,201500050,3615,3615,3615,3615,0
|
|
20240509,161900,201500050,3615,3615,3615,3615,0
|
|
20240509,161800,201500050,3615,3615,3615,3615,0
|
|
20240509,161700,201500050,3615,3615,3615,3615,0
|
|
20240509,161600,201500050,3615,3615,3615,3615,0
|
|
20240509,161500,201500050,3615,3615,3615,3615,0
|
|
20240509,161400,201500050,3615,3615,3615,3615,0
|
|
20240509,161300,201500050,3615,3615,3615,3615,0
|
|
20240509,161200,201500050,3615,3615,3615,3615,0
|
|
20240509,161100,201500050,3615,3615,3615,3615,1603
|
|
20240509,161000,201500050,3615,3615,3615,3615,0
|
|
20240509,160900,201500050,3615,3615,3615,3615,0
|
|
20240509,160800,201500050,3615,3615,3615,3615,0
|
|
20240509,160700,201500050,3615,3615,3615,3615,0
|
|
20240509,160600,201500050,3615,3615,3615,3615,0
|
|
20240509,160500,201500050,3615,3615,3615,3615,0
|
|
20240509,160400,201500050,3615,3615,3615,3615,0
|
|
20240509,160300,201500050,3615,3615,3615,3615,0
|
|
20240509,160200,201500050,3615,3615,3615,3615,0
|
|
20240509,160100,201500050,3615,3615,3615,3615,0
|
|
20240509,160000,201500050,3615,3615,3615,3615,0
|
|
20240509,155900,201500050,3615,3615,3615,3615,0
|
|
20240509,155800,201500050,3615,3615,3615,3615,0
|
|
20240509,155700,201500050,3615,3615,3615,3615,0
|
|
20240509,155600,201500050,3615,3615,3615,3615,0
|
|
20240509,155500,201500050,3615,3615,3615,3615,0
|
|
20240509,155400,201500050,3615,3615,3615,3615,0
|
|
20240509,155300,201500050,3615,3615,3615,3615,0
|
|
20240509,155200,201500050,3615,3615,3615,3615,0
|
|
20240509,155100,201500050,3615,3615,3615,3615,0
|
|
20240509,155000,201500050,3615,3615,3615,3615,0
|
|
20240509,154900,201500050,3615,3615,3615,3615,0
|
|
20240509,154800,201500050,3615,3615,3615,3615,0
|
|
20240509,154700,201500050,3615,3615,3615,3615,0
|
|
20240509,154600,201500050,3615,3615,3615,3615,0
|
|
20240509,154500,201500050,3615,3615,3615,3615,0
|
|
20240509,154400,201500050,3615,3615,3615,3615,0
|
|
20240509,154300,201500050,3615,3615,3615,3615,0
|
|
20240509,154200,201500050,3615,3615,3615,3615,0
|
|
20240509,154100,201500050,3615,3615,3615,3615,1603
|
|
20240509,154000,201500050,3615,3615,3615,3615,0
|
|
20240509,153900,201500050,3615,3615,3615,3615,0
|
|
20240509,153800,201500050,3615,3615,3615,3615,0
|
|
20240509,153700,201500050,3615,3615,3615,3615,0
|
|
20240509,153600,201500050,3615,3615,3615,3615,0
|
|
20240509,153500,201500050,3615,3615,3615,3615,0
|
|
20240509,153400,201500050,3615,3615,3615,3615,0
|
|
20240509,153300,201500050,3615,3615,3615,3615,0
|
|
20240509,153200,201500050,3615,3615,3615,3615,0
|
|
20240509,153100,201500050,3615,3615,3615,3615,0
|
|
20240509,153000,201500050,3615,3615,3615,3615,1603
|
|
20240509,152900,195705205,3615,3615,3615,3615,0
|
|
20240509,152800,195705205,3615,3615,3615,3615,0
|
|
20240509,152700,195705205,3615,3615,3615,3615,0
|
|
20240509,152600,195705205,3615,3615,3615,3615,0
|
|
20240509,152500,195705205,3615,3615,3615,3615,0
|
|
20240509,152400,195705205,3615,3615,3615,3615,0
|
|
20240509,152300,195705205,3615,3615,3615,3615,0
|
|
20240509,152200,195705205,3615,3615,3615,3615,0
|
|
20240509,152100,195705205,3615,3615,3615,3615,0
|
|
20240509,152000,195705205,3615,3615,3615,3615,0
|
|
20240509,151900,195705205,3615,3610,3615,3610,1257
|
|
20240509,151800,191167420,3610,3615,3615,3610,213
|
|
20240509,151700,190397565,3615,3610,3615,3610,120
|
|
20240509,151600,189963965,3610,3620,3620,3610,52
|
|
20240509,151500,189776135,3610,3620,3620,3610,58
|
|
20240509,151400,189566715,3610,3610,3610,3610,0
|
|
20240509,151300,189566715,3610,3615,3615,3610,366
|
|
20240509,151200,188244150,3615,3615,3615,3615,203
|
|
20240509,151100,187510305,3615,3615,3615,3615,41
|
|
20240509,151000,187362090,3615,3615,3615,3615,545
|
|
20240509,150900,185391915,3615,3615,3615,3615,54
|
|
20240509,150800,185196705,3620,3620,3620,3620,4
|
|
20240509,150700,185182225,3620,3620,3620,3620,11
|
|
20240509,150600,185142405,3620,3615,3620,3615,1566
|
|
20240509,150500,179481310,3615,3615,3615,3615,69
|
|
20240509,150400,179231875,3615,3615,3615,3615,5
|
|
20240509,150300,179213800,3610,3615,3615,3610,2103
|
|
20240509,150200,171616575,3620,3620,3620,3620,0
|
|
20240509,150100,171616575,3620,3620,3620,3620,100
|
|
20240509,150000,171254575,3620,3615,3620,3615,221
|
|
20240509,145900,170455555,3625,3625,3625,3625,0
|
|
20240509,145800,170455555,3625,3625,3625,3625,0
|
|
20240509,145700,170455555,3625,3625,3625,3625,2
|
|
20240509,145600,170448305,3620,3620,3620,3620,20
|
|
20240509,145500,170375905,3620,3620,3620,3620,0
|
|
20240509,145400,170375905,3620,3620,3620,3620,0
|
|
20240509,145300,170375905,3620,3620,3620,3615,856
|
|
20240509,145200,167280850,3625,3625,3625,3625,5
|
|
20240509,145100,167262725,3630,3630,3630,3630,0
|
|
20240509,145000,167262725,3630,3630,3630,3630,0
|
|
20240509,144900,167262725,3630,3630,3630,3630,0
|
|
20240509,144800,167262725,3630,3630,3630,3630,0
|
|
20240509,144700,167262725,3630,3630,3630,3630,0
|
|
20240509,144600,167262725,3630,3630,3630,3630,0
|
|
20240509,144500,167262725,3630,3625,3630,3625,4
|
|
20240509,144400,167248220,3625,3625,3625,3625,135
|
|
20240509,144300,166758845,3615,3615,3615,3615,0
|
|
20240509,144200,166758845,3615,3615,3615,3615,0
|
|
20240509,144100,166758845,3615,3615,3615,3615,0
|
|
20240509,144000,166758845,3615,3615,3615,3615,0
|
|
20240509,143900,166758845,3615,3615,3615,3615,0
|
|
20240509,143800,166758845,3615,3615,3615,3615,0
|
|
20240509,143700,166758845,3615,3615,3615,3615,1
|
|
20240509,143600,166755230,3615,3615,3615,3615,0
|
|
20240509,143500,166755230,3615,3615,3615,3615,0
|
|
20240509,143400,166755230,3615,3615,3615,3615,0
|
|
20240509,143300,166755230,3615,3620,3630,3615,52
|
|
20240509,143200,166567230,3620,3620,3620,3620,4
|
|
20240509,143100,166552750,3620,3620,3620,3620,0
|
|
20240509,143000,166552750,3620,3620,3620,3620,0
|
|
20240509,142900,166552750,3620,3620,3620,3620,1
|
|
20240509,142800,166549130,3630,3630,3630,3630,0
|
|
20240509,142700,166549130,3630,3630,3630,3630,0
|
|
20240509,142600,166549130,3630,3630,3630,3630,0
|
|
20240509,142500,166549130,3630,3630,3630,3630,0
|
|
20240509,142400,166549130,3630,3630,3630,3630,0
|
|
20240509,142300,166549130,3630,3630,3630,3630,3
|
|
20240509,142200,166538240,3615,3615,3620,3615,1008
|
|
20240509,142100,162894315,3615,3620,3620,3615,574
|
|
20240509,142000,160819300,3630,3615,3630,3615,126
|
|
20240509,141900,160363795,3615,3620,3620,3615,1177
|
|
20240509,141800,156108380,3630,3630,3630,3630,5
|
|
20240509,141700,156090230,3630,3630,3630,3630,3
|
|
20240509,141600,156079340,3630,3630,3630,3630,0
|
|
20240509,141500,156079340,3630,3630,3630,3630,0
|
|
20240509,141400,156079340,3630,3630,3630,3630,0
|
|
20240509,141300,156079340,3630,3630,3630,3630,0
|
|
20240509,141200,156079340,3630,3630,3630,3630,0
|
|
20240509,141100,156079340,3630,3630,3630,3630,0
|
|
20240509,141000,156079340,3630,3630,3630,3630,0
|
|
20240509,140900,156079340,3630,3630,3630,3630,10
|
|
20240509,140800,156043040,3630,3620,3630,3615,315
|
|
20240509,140700,154904265,3630,3630,3630,3630,0
|
|
20240509,140600,154904265,3630,3630,3630,3630,6
|
|
20240509,140500,154882485,3630,3630,3630,3630,2
|
|
20240509,140400,154875225,3615,3615,3615,3615,0
|
|
20240509,140300,154875225,3615,3615,3615,3615,0
|
|
20240509,140200,154875225,3615,3615,3615,3615,0
|
|
20240509,140100,154875225,3615,3615,3615,3615,0
|
|
20240509,140000,154875225,3615,3615,3615,3615,0
|
|
20240509,135900,154875225,3615,3615,3615,3615,100
|
|
20240509,135800,154513725,3615,3615,3615,3615,0
|
|
20240509,135700,154513725,3615,3615,3615,3615,0
|
|
20240509,135600,154513725,3615,3625,3625,3615,200
|
|
20240509,135500,153790705,3625,3625,3625,3625,1
|
|
20240509,135400,153787080,3635,3630,3635,3615,13128
|
|
20240509,135300,106272930,3630,3630,3630,3630,0
|
|
20240509,135200,106272930,3630,3630,3630,3630,0
|
|
20240509,135100,106272930,3630,3630,3630,3630,0
|
|
20240509,135000,106272930,3630,3630,3630,3630,0
|
|
20240509,134900,106272930,3630,3630,3630,3630,0
|
|
20240509,134800,106272930,3630,3630,3630,3630,0
|
|
20240509,134700,106272930,3630,3630,3630,3630,0
|
|
20240509,134600,106272930,3630,3630,3630,3630,10
|
|
20240509,134500,106236630,3635,3635,3635,3635,3
|
|
20240509,134400,106225725,3630,3630,3630,3630,0
|
|
20240509,134300,106225725,3630,3630,3630,3630,0
|
|
20240509,134200,106225725,3630,3630,3630,3630,20
|
|
20240509,134100,106153125,3630,3630,3630,3630,0
|
|
20240509,134000,106153125,3630,3630,3630,3630,1
|
|
20240509,133900,106149495,3630,3630,3630,3630,973
|
|
20240509,133800,102617505,3635,3635,3635,3635,0
|
|
20240509,133700,102617505,3635,3635,3635,3635,43
|
|
20240509,133600,102461200,3645,3645,3645,3645,0
|
|
20240509,133500,102461200,3645,3645,3645,3645,0
|
|
20240509,133400,102461200,3645,3645,3645,3645,460
|
|
20240509,133300,100784500,3645,3645,3645,3645,0
|
|
20240509,133200,100784500,3645,3645,3645,3645,3
|
|
20240509,133100,100773565,3630,3635,3635,3630,120
|
|
20240509,133000,100337865,3635,3635,3635,3635,0
|
|
20240509,132900,100337865,3635,3635,3635,3635,4
|
|
20240509,132800,100323325,3645,3645,3645,3645,0
|
|
20240509,132700,100323325,3645,3645,3645,3645,0
|
|
20240509,132600,100323325,3645,3645,3645,3645,20
|
|
20240509,132500,100250425,3645,3645,3645,3645,2
|
|
20240509,132400,100243135,3635,3635,3635,3635,0
|
|
20240509,132300,100243135,3635,3635,3635,3635,179
|
|
20240509,132200,99592470,3645,3645,3645,3645,0
|
|
20240509,132100,99592470,3645,3635,3645,3635,100
|
|
20240509,132000,99228950,3645,3645,3645,3645,0
|
|
20240509,131900,99228950,3645,3645,3645,3645,0
|
|
20240509,131800,99228950,3645,3645,3645,3645,0
|
|
20240509,131700,99228950,3645,3645,3645,3645,0
|
|
20240509,131600,99228950,3645,3645,3645,3645,0
|
|
20240509,131500,99228950,3645,3645,3645,3645,0
|
|
20240509,131400,99228950,3645,3645,3645,3645,0
|
|
20240509,131300,99228950,3645,3645,3645,3645,0
|
|
20240509,131200,99228950,3645,3645,3645,3645,0
|
|
20240509,131100,99228950,3645,3645,3645,3645,0
|
|
20240509,131000,99228950,3645,3645,3645,3645,0
|
|
20240509,130900,99228950,3645,3645,3645,3645,0
|
|
20240509,130800,99228950,3645,3645,3645,3645,2
|
|
20240509,130700,99221660,3640,3640,3640,3640,0
|
|
20240509,130600,99221660,3640,3640,3640,3640,0
|
|
20240509,130500,99221660,3640,3640,3640,3640,0
|
|
20240509,130400,99221660,3640,3640,3640,3640,0
|
|
20240509,130300,99221660,3640,3640,3640,3640,0
|
|
20240509,130200,99221660,3640,3640,3640,3640,0
|
|
20240509,130100,99221660,3640,3640,3640,3640,0
|
|
20240509,130000,99221660,3640,3640,3640,3640,0
|
|
20240509,125900,99221660,3640,3640,3640,3630,202
|
|
20240509,125800,98487380,3640,3640,3640,3640,1
|
|
20240509,125700,98483740,3630,3630,3630,3630,0
|
|
20240509,125600,98483740,3630,3630,3630,3630,1
|
|
20240509,125500,98480110,3630,3630,3630,3630,44
|
|
20240509,125400,98320390,3640,3640,3640,3640,200
|
|
20240509,125300,97592390,3635,3635,3635,3635,318
|
|
20240509,125200,96436460,3640,3640,3640,3640,0
|
|
20240509,125100,96436460,3640,3640,3640,3640,0
|
|
20240509,125000,96436460,3640,3640,3640,3640,0
|
|
20240509,124900,96436460,3640,3640,3640,3640,0
|
|
20240509,124800,96436460,3640,3640,3640,3640,30
|
|
20240509,124700,96327260,3645,3640,3645,3630,38
|
|
20240509,124600,96188840,3645,3635,3645,3635,96
|
|
20240509,124500,95839375,3630,3630,3630,3630,100
|
|
20240509,124400,95476375,3630,3630,3630,3630,1
|
|
20240509,124300,95472745,3630,3630,3630,3630,84
|
|
20240509,124200,95167825,3630,3630,3630,3630,60
|
|
20240509,124100,94950025,3635,3635,3635,3635,0
|
|
20240509,124000,94950025,3635,3635,3635,3635,0
|
|
20240509,123900,94950025,3635,3635,3635,3635,0
|
|
20240509,123800,94950025,3635,3635,3635,3635,0
|
|
20240509,123700,94950025,3635,3635,3635,3635,0
|
|
20240509,123600,94950025,3635,3635,3635,3635,2
|
|
20240509,123500,94942755,3635,3635,3635,3635,10
|
|
20240509,123400,94906405,3635,3635,3635,3630,74
|
|
20240509,123300,94637665,3635,3635,3635,3635,10
|
|
20240509,123200,94601315,3635,3635,3635,3635,0
|
|
20240509,123100,94601315,3635,3635,3635,3635,0
|
|
20240509,123000,94601315,3635,3635,3635,3635,1
|
|
20240509,122900,94597680,3625,3625,3625,3625,0
|
|
20240509,122800,94597680,3625,3630,3635,3625,86
|
|
20240509,122700,94285215,3630,3630,3630,3630,129
|
|
20240509,122600,93816945,3635,3635,3635,3635,4
|
|
20240509,122500,93802405,3630,3630,3630,3630,10
|
|
20240509,122400,93766105,3630,3630,3630,3630,0
|
|
20240509,122300,93766105,3630,3630,3630,3630,0
|
|
20240509,122200,93766105,3630,3630,3630,3630,0
|
|
20240509,122100,93766105,3630,3630,3630,3630,0
|
|
20240509,122000,93766105,3630,3630,3630,3630,0
|
|
20240509,121900,93766105,3630,3630,3630,3630,0
|
|
20240509,121800,93766105,3630,3630,3630,3630,0
|
|
20240509,121700,93766105,3630,3630,3630,3630,0
|
|
20240509,121600,93766105,3630,3630,3630,3630,0
|
|
20240509,121500,93766105,3630,3630,3630,3630,104
|
|
20240509,121400,93388585,3625,3625,3625,3625,0
|
|
20240509,121300,93388585,3625,3625,3625,3625,66
|
|
20240509,121200,93149335,3625,3625,3625,3625,50
|
|
20240509,121100,92968085,3630,3630,3630,3630,5
|
|
20240509,121000,92949935,3630,3630,3630,3630,1
|
|
20240509,120900,92946305,3630,3630,3630,3630,0
|
|
20240509,120800,92946305,3630,3630,3630,3630,0
|
|
20240509,120700,92946305,3630,3630,3630,3630,20
|
|
20240509,120600,92873705,3625,3625,3625,3625,0
|
|
20240509,120500,92873705,3625,3625,3625,3625,0
|
|
20240509,120400,92873705,3625,3625,3625,3625,82
|
|
20240509,120300,92576455,3625,3635,3635,3625,671
|
|
20240509,120200,90143370,3630,3630,3630,3630,1
|
|
20240509,120100,90139740,3635,3635,3635,3635,0
|
|
20240509,120000,90139740,3635,3635,3635,3635,1
|
|
20240509,115900,90136105,3635,3635,3635,3635,0
|
|
20240509,115800,90136105,3635,3635,3635,3635,100
|
|
20240509,115700,89772605,3630,3635,3635,3630,3
|
|
20240509,115600,89761710,3635,3635,3635,3635,0
|
|
20240509,115500,89761710,3635,3635,3635,3635,201
|
|
20240509,115400,89031075,3630,3630,3630,3630,1015
|
|
20240509,115300,85346625,3630,3630,3630,3630,5
|
|
20240509,115200,85328475,3635,3635,3635,3635,14
|
|
20240509,115100,85277585,3640,3640,3640,3640,20
|
|
20240509,115000,85204785,3640,3640,3640,3640,0
|
|
20240509,114900,85204785,3640,3640,3640,3640,100
|
|
20240509,114800,84840785,3640,3635,3640,3635,2
|
|
20240509,114700,84833510,3640,3640,3640,3640,0
|
|
20240509,114600,84833510,3640,3640,3640,3640,0
|
|
20240509,114500,84833510,3640,3630,3640,3630,111
|
|
20240509,114400,84430570,3640,3635,3640,3635,10
|
|
20240509,114300,84394175,3640,3640,3640,3640,0
|
|
20240509,114200,84394175,3640,3640,3640,3640,0
|
|
20240509,114100,84394175,3640,3640,3640,3640,0
|
|
20240509,114000,84394175,3640,3640,3640,3640,1
|
|
20240509,113900,84390535,3640,3640,3640,3640,0
|
|
20240509,113800,84390535,3640,3640,3640,3640,0
|
|
20240509,113700,84390535,3640,3640,3640,3640,0
|
|
20240509,113600,84390535,3640,3640,3640,3640,2
|
|
20240509,113500,84383255,3640,3640,3640,3640,0
|
|
20240509,113400,84383255,3640,3640,3640,3640,0
|
|
20240509,113300,84383255,3640,3640,3640,3640,1
|
|
20240509,113200,84379615,3635,3635,3635,3635,1
|
|
20240509,113100,84375980,3640,3640,3640,3640,0
|
|
20240509,113000,84375980,3640,3640,3640,3640,0
|
|
20240509,112900,84375980,3640,3635,3640,3635,3
|
|
20240509,112800,84365065,3630,3630,3630,3630,0
|
|
20240509,112700,84365065,3630,3630,3630,3630,0
|
|
20240509,112600,84365065,3630,3630,3630,3630,100
|
|
20240509,112500,84002065,3640,3640,3640,3640,1
|
|
20240509,112400,83998425,3640,3640,3640,3640,0
|
|
20240509,112300,83998425,3640,3640,3640,3640,0
|
|
20240509,112200,83998425,3640,3640,3640,3640,0
|
|
20240509,112100,83998425,3640,3630,3640,3625,368
|
|
20240509,112000,82663390,3640,3630,3640,3630,367
|
|
20240509,111900,81329100,3630,3630,3630,3630,0
|
|
20240509,111800,81329100,3630,3630,3630,3630,28
|
|
20240509,111700,81227460,3630,3630,3630,3630,0
|
|
20240509,111600,81227460,3630,3630,3630,3630,5
|
|
20240509,111500,81209310,3630,3630,3630,3630,2
|
|
20240509,111400,81202050,3630,3630,3630,3630,0
|
|
20240509,111300,81202050,3630,3630,3630,3630,0
|
|
20240509,111200,81202050,3630,3630,3630,3630,11
|
|
20240509,111100,81162120,3630,3630,3630,3630,0
|
|
20240509,111000,81162120,3630,3630,3630,3630,161
|
|
20240509,110900,80577690,3635,3635,3635,3635,1
|
|
20240509,110800,80574055,3640,3640,3640,3640,0
|
|
20240509,110700,80574055,3640,3640,3640,3640,0
|
|
20240509,110600,80574055,3640,3635,3640,3635,2
|
|
20240509,110500,80566780,3635,3635,3635,3635,0
|
|
20240509,110400,80566780,3635,3635,3635,3635,0
|
|
20240509,110300,80566780,3635,3630,3635,3625,842
|
|
20240509,110200,77514475,3635,3635,3635,3635,0
|
|
20240509,110100,77514475,3635,3635,3635,3635,0
|
|
20240509,110000,77514475,3635,3635,3635,3635,21
|
|
20240509,105900,77438140,3635,3635,3635,3635,0
|
|
20240509,105800,77438140,3635,3635,3635,3635,0
|
|
20240509,105700,77438140,3635,3625,3635,3625,404
|
|
20240509,105600,75971665,3630,3635,3635,3630,3831
|
|
20240509,105500,62051865,3640,3640,3640,3640,0
|
|
20240509,105400,62051865,3640,3640,3640,3640,0
|
|
20240509,105300,62051865,3640,3640,3640,3640,0
|
|
20240509,105200,62051865,3640,3640,3640,3640,0
|
|
20240509,105100,62051865,3640,3640,3640,3640,0
|
|
20240509,105000,62051865,3640,3640,3640,3635,113
|
|
20240509,104900,61641045,3640,3640,3640,3640,0
|
|
20240509,104800,61641045,3640,3640,3640,3640,0
|
|
20240509,104700,61641045,3640,3640,3640,3640,0
|
|
20240509,104600,61641045,3640,3640,3640,3640,0
|
|
20240509,104500,61641045,3640,3640,3640,3640,0
|
|
20240509,104400,61641045,3640,3635,3640,3635,3
|
|
20240509,104300,61630130,3640,3640,3640,3640,0
|
|
20240509,104200,61630130,3640,3650,3650,3640,1758
|
|
20240509,104100,55230230,3650,3650,3650,3650,0
|
|
20240509,104000,55230230,3650,3650,3650,3650,1
|
|
20240509,103900,55226580,3645,3645,3645,3645,2
|
|
20240509,103800,55219290,3640,3640,3640,3640,0
|
|
20240509,103700,55219290,3640,3640,3640,3640,0
|
|
20240509,103600,55219290,3640,3640,3640,3640,1
|
|
20240509,103500,55215650,3645,3645,3645,3645,4
|
|
20240509,103400,55201070,3645,3645,3645,3645,1776
|
|
20240509,103300,48727550,3645,3650,3650,3645,39
|
|
20240509,103200,48585345,3650,3650,3650,3650,0
|
|
20240509,103100,48585345,3650,3650,3650,3650,0
|
|
20240509,103000,48585345,3650,3650,3650,3650,28
|
|
20240509,102900,48483145,3650,3650,3650,3650,203
|
|
20240509,102800,47742195,3650,3655,3655,3650,1682
|
|
20240509,102700,41602875,3650,3650,3650,3650,117
|
|
20240509,102600,41175825,3650,3650,3650,3650,10
|
|
20240509,102500,41139325,3655,3655,3655,3655,0
|
|
20240509,102400,41139325,3655,3655,3655,3655,55
|
|
20240509,102300,40938300,3650,3650,3650,3650,0
|
|
20240509,102200,40938300,3650,3650,3650,3650,0
|
|
20240509,102100,40938300,3650,3650,3650,3650,50
|
|
20240509,102000,40755800,3650,3650,3650,3650,0
|
|
20240509,101900,40755800,3650,3650,3650,3650,0
|
|
20240509,101800,40755800,3650,3655,3655,3650,635
|
|
20240509,101700,38435910,3655,3655,3655,3655,0
|
|
20240509,101600,38435910,3655,3655,3655,3655,9
|
|
20240509,101500,38403015,3665,3665,3665,3665,0
|
|
20240509,101400,38403015,3665,3665,3665,3665,0
|
|
20240509,101300,38403015,3665,3665,3665,3665,0
|
|
20240509,101200,38403015,3665,3665,3665,3665,0
|
|
20240509,101100,38403015,3665,3655,3665,3655,122
|
|
20240509,101000,37956985,3665,3665,3665,3665,0
|
|
20240509,100900,37956985,3665,3665,3675,3665,461
|
|
20240509,100800,36266250,3675,3655,3675,3655,154
|
|
20240509,100700,35703320,3660,3660,3660,3660,450
|
|
20240509,100600,34056320,3660,3660,3660,3660,10
|
|
20240509,100500,34019720,3675,3675,3675,3675,0
|
|
20240509,100400,34019720,3675,3670,3675,3670,45
|
|
20240509,100300,33854425,3670,3670,3670,3670,102
|
|
20240509,100200,33480085,3665,3665,3665,3665,99
|
|
20240509,100100,33117250,3665,3665,3665,3665,30
|
|
20240509,100000,33007300,3660,3665,3670,3660,163
|
|
20240509,095900,32409580,3670,3670,3670,3670,0
|
|
20240509,095800,32409580,3670,3670,3670,3670,0
|
|
20240509,095700,32409580,3670,3670,3670,3670,0
|
|
20240509,095600,32409580,3670,3660,3670,3660,101
|
|
20240509,095500,32039910,3670,3665,3670,3665,105
|
|
20240509,095400,31654565,3660,3665,3665,3660,177
|
|
20240509,095300,31006740,3665,3665,3665,3665,1113
|
|
20240509,095200,26927595,3660,3665,3665,3660,171
|
|
20240509,095100,26301380,3665,3665,3665,3665,99
|
|
20240509,095000,25938545,3670,3670,3675,3670,7
|
|
20240509,094900,25912850,3670,3670,3675,3670,221
|
|
20240509,094800,25101500,3670,3670,3670,3670,0
|
|
20240509,094700,25101500,3670,3670,3670,3670,0
|
|
20240509,094600,25101500,3670,3665,3670,3665,384
|
|
20240509,094500,23693640,3660,3660,3660,3660,101
|
|
20240509,094400,23323980,3660,3660,3660,3660,87
|
|
20240509,094300,23005560,3660,3660,3660,3660,0
|
|
20240509,094200,23005560,3660,3660,3660,3660,0
|
|
20240509,094100,23005560,3660,3660,3660,3660,0
|
|
20240509,094000,23005560,3660,3660,3660,3660,0
|
|
20240509,093900,23005560,3660,3660,3660,3660,0
|
|
20240509,093800,23005560,3660,3660,3660,3660,0
|
|
20240509,093700,23005560,3660,3660,3660,3660,19
|
|
20240509,093600,22936020,3660,3655,3660,3655,5
|
|
20240509,093500,22917735,3660,3660,3660,3660,2
|
|
20240509,093400,22910415,3645,3650,3650,3645,280
|
|
20240509,093300,21889345,3660,3660,3660,3660,100
|
|
20240509,093200,21523345,3660,3660,3660,3650,659
|
|
20240509,093100,19116830,3660,3660,3660,3660,2
|
|
20240509,093000,19109510,3660,3660,3660,3660,5
|
|
20240509,092900,19091210,3660,3660,3660,3660,1
|
|
20240509,092800,19087550,3665,3660,3665,3660,401
|
|
20240509,092700,17618110,3660,3655,3660,3655,207
|
|
20240509,092600,16861510,3655,3650,3655,3650,111
|
|
20240509,092500,16456305,3655,3660,3660,3655,366
|
|
20240509,092400,15117025,3660,3660,3660,3660,13
|
|
20240509,092300,15069445,3660,3660,3660,3660,0
|
|
20240509,092200,15069445,3660,3660,3660,3660,0
|
|
20240509,092100,15069445,3660,3660,3660,3660,0
|
|
20240509,092000,15069445,3660,3660,3660,3660,101
|
|
20240509,091900,14699785,3660,3660,3660,3660,2
|
|
20240509,091800,14692465,3650,3650,3650,3650,0
|
|
20240509,091700,14692465,3650,3650,3650,3650,109
|
|
20240509,091600,14294615,3650,3650,3650,3650,0
|
|
20240509,091500,14294615,3650,3650,3650,3650,0
|
|
20240509,091400,14294615,3650,3660,3660,3650,492
|
|
20240509,091300,12498805,3650,3660,3660,3650,116
|
|
20240509,091200,12074400,3660,3655,3660,3655,1110
|
|
20240509,091100,8017345,3665,3660,3665,3660,50
|
|
20240509,091000,7834230,3660,3650,3660,3650,462
|
|
20240509,090900,6147640,3655,3655,3655,3655,160
|
|
20240509,090800,5562840,3655,3645,3655,3645,528
|
|
20240509,090700,3635715,3650,3650,3655,3645,460
|
|
20240509,090600,1958690,3655,3655,3655,3655,50
|
|
20240509,090500,1775940,3660,3660,3660,3660,0
|
|
20240509,090400,1775940,3660,3650,3660,3650,71
|
|
20240509,090300,1516770,3650,3650,3650,3650,2
|
|
20240509,090200,1509470,3650,3650,3650,3650,9
|
|
20240509,090100,1476620,3655,3655,3655,3655,5
|
|
20240509,090000,1458345,3655,3655,3655,3655,399
|