648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,194500,63269335,4250,4250,4250,4250,99
|
|
20240508,194400,63269335,4250,4250,4250,4250,0
|
|
20240508,194300,63269335,4250,4250,4250,4250,0
|
|
20240508,194200,63269335,4250,4250,4250,4250,0
|
|
20240508,194100,63269335,4250,4250,4250,4250,0
|
|
20240508,194000,63269335,4250,4250,4250,4250,0
|
|
20240508,193900,63269335,4250,4250,4250,4250,0
|
|
20240508,193800,63269335,4250,4250,4250,4250,0
|
|
20240508,193700,63269335,4250,4250,4250,4250,0
|
|
20240508,193600,63269335,4250,4250,4250,4250,0
|
|
20240508,193500,63269335,4250,4250,4250,4250,0
|
|
20240508,193400,63269335,4250,4250,4250,4250,0
|
|
20240508,193300,63269335,4250,4250,4250,4250,0
|
|
20240508,193200,63269335,4250,4250,4250,4250,0
|
|
20240508,193100,63269335,4250,4250,4250,4250,0
|
|
20240508,193000,63269335,4250,4250,4250,4250,0
|
|
20240508,192900,63269335,4250,4250,4250,4250,0
|
|
20240508,192800,63269335,4250,4250,4250,4250,0
|
|
20240508,192700,63269335,4250,4250,4250,4250,0
|
|
20240508,192600,63269335,4250,4250,4250,4250,0
|
|
20240508,192500,63269335,4250,4250,4250,4250,0
|
|
20240508,192400,63269335,4250,4250,4250,4250,0
|
|
20240508,192300,63269335,4250,4250,4250,4250,0
|
|
20240508,192200,63269335,4250,4250,4250,4250,0
|
|
20240508,192100,63269335,4250,4250,4250,4250,0
|
|
20240508,192000,63269335,4250,4250,4250,4250,0
|
|
20240508,191900,63269335,4250,4250,4250,4250,0
|
|
20240508,191800,63269335,4250,4250,4250,4250,0
|
|
20240508,191700,63269335,4250,4250,4250,4250,0
|
|
20240508,191600,63269335,4250,4250,4250,4250,0
|
|
20240508,191500,63269335,4250,4250,4250,4250,99
|
|
20240508,191400,63269335,4250,4250,4250,4250,0
|
|
20240508,191300,63269335,4250,4250,4250,4250,0
|
|
20240508,191200,63269335,4250,4250,4250,4250,0
|
|
20240508,191100,63269335,4250,4250,4250,4250,0
|
|
20240508,191000,63269335,4250,4250,4250,4250,0
|
|
20240508,190900,63269335,4250,4250,4250,4250,0
|
|
20240508,190800,63269335,4250,4250,4250,4250,0
|
|
20240508,190700,63269335,4250,4250,4250,4250,0
|
|
20240508,190600,63269335,4250,4250,4250,4250,0
|
|
20240508,190500,63269335,4250,4250,4250,4250,0
|
|
20240508,190400,63269335,4250,4250,4250,4250,0
|
|
20240508,190300,63269335,4250,4250,4250,4250,0
|
|
20240508,190200,63269335,4250,4250,4250,4250,0
|
|
20240508,190100,63269335,4250,4250,4250,4250,0
|
|
20240508,190000,63269335,4250,4250,4250,4250,0
|
|
20240508,185900,63269335,4250,4250,4250,4250,0
|
|
20240508,185800,63269335,4250,4250,4250,4250,0
|
|
20240508,185700,63269335,4250,4250,4250,4250,0
|
|
20240508,185600,63269335,4250,4250,4250,4250,0
|
|
20240508,185500,63269335,4250,4250,4250,4250,0
|
|
20240508,185400,63269335,4250,4250,4250,4250,0
|
|
20240508,185300,63269335,4250,4250,4250,4250,0
|
|
20240508,185200,63269335,4250,4250,4250,4250,0
|
|
20240508,185100,63269335,4250,4250,4250,4250,0
|
|
20240508,185000,63269335,4250,4250,4250,4250,0
|
|
20240508,184900,63269335,4250,4250,4250,4250,0
|
|
20240508,184800,63269335,4250,4250,4250,4250,0
|
|
20240508,184700,63269335,4250,4250,4250,4250,0
|
|
20240508,184600,63269335,4250,4250,4250,4250,0
|
|
20240508,184500,63269335,4250,4250,4250,4250,99
|
|
20240508,184400,63269335,4250,4250,4250,4250,0
|
|
20240508,184300,63269335,4250,4250,4250,4250,0
|
|
20240508,184200,63269335,4250,4250,4250,4250,0
|
|
20240508,184100,63269335,4250,4250,4250,4250,0
|
|
20240508,184000,63269335,4250,4250,4250,4250,0
|
|
20240508,183900,63269335,4250,4250,4250,4250,0
|
|
20240508,183800,63269335,4250,4250,4250,4250,0
|
|
20240508,183700,63269335,4250,4250,4250,4250,0
|
|
20240508,183600,63269335,4250,4250,4250,4250,0
|
|
20240508,183500,63269335,4250,4250,4250,4250,0
|
|
20240508,183400,63269335,4250,4250,4250,4250,0
|
|
20240508,183300,63269335,4250,4250,4250,4250,0
|
|
20240508,183200,63269335,4250,4250,4250,4250,0
|
|
20240508,183100,63269335,4250,4250,4250,4250,0
|
|
20240508,183000,63269335,4250,4250,4250,4250,0
|
|
20240508,182900,63269335,4250,4250,4250,4250,0
|
|
20240508,182800,63269335,4250,4250,4250,4250,0
|
|
20240508,182700,63269335,4250,4250,4250,4250,0
|
|
20240508,182600,63269335,4250,4250,4250,4250,0
|
|
20240508,182500,63269335,4250,4250,4250,4250,0
|
|
20240508,182400,63269335,4250,4250,4250,4250,0
|
|
20240508,182300,63269335,4250,4250,4250,4250,0
|
|
20240508,182200,63269335,4250,4250,4250,4250,0
|
|
20240508,182100,63269335,4250,4250,4250,4250,0
|
|
20240508,182000,63269335,4250,4250,4250,4250,0
|
|
20240508,181900,63269335,4250,4250,4250,4250,0
|
|
20240508,181800,63269335,4250,4250,4250,4250,0
|
|
20240508,181700,63269335,4250,4250,4250,4250,0
|
|
20240508,181600,63269335,4250,4250,4250,4250,0
|
|
20240508,181500,63269335,4250,4250,4250,4250,99
|
|
20240508,181400,63269335,4250,4250,4250,4250,0
|
|
20240508,181300,63269335,4250,4250,4250,4250,0
|
|
20240508,181200,63269335,4250,4250,4250,4250,0
|
|
20240508,181100,63269335,4250,4250,4250,4250,0
|
|
20240508,181000,63269335,4250,4250,4250,4250,0
|
|
20240508,180900,63269335,4250,4250,4250,4250,0
|
|
20240508,180800,63269335,4250,4250,4250,4250,0
|
|
20240508,180700,63269335,4250,4250,4250,4250,0
|
|
20240508,180600,63269335,4250,4250,4250,4250,0
|
|
20240508,180500,63269335,4250,4250,4250,4250,0
|
|
20240508,180400,63269335,4250,4250,4250,4250,0
|
|
20240508,180300,63269335,4250,4250,4250,4250,0
|
|
20240508,180200,63269335,4250,4250,4250,4250,0
|
|
20240508,180100,63269335,4250,4250,4250,4250,0
|
|
20240508,180000,63269335,4250,4250,4250,4250,0
|
|
20240508,175900,63269335,4250,4250,4250,4250,0
|
|
20240508,175800,63269335,4250,4250,4250,4250,0
|
|
20240508,175700,63269335,4250,4250,4250,4250,0
|
|
20240508,175600,63269335,4250,4250,4250,4250,0
|
|
20240508,175500,63269335,4250,4250,4250,4250,0
|
|
20240508,175400,63269335,4250,4250,4250,4250,0
|
|
20240508,175300,63269335,4250,4250,4250,4250,0
|
|
20240508,175200,63269335,4250,4250,4250,4250,0
|
|
20240508,175100,63269335,4250,4250,4250,4250,0
|
|
20240508,175000,63269335,4250,4250,4250,4250,0
|
|
20240508,174900,63269335,4250,4250,4250,4250,0
|
|
20240508,174800,63269335,4250,4250,4250,4250,0
|
|
20240508,174700,63269335,4250,4250,4250,4250,0
|
|
20240508,174600,63269335,4250,4250,4250,4250,0
|
|
20240508,174500,63269335,4250,4250,4250,4250,99
|
|
20240508,174400,63269335,4250,4250,4250,4250,0
|
|
20240508,174300,63269335,4250,4250,4250,4250,0
|
|
20240508,174200,63269335,4250,4250,4250,4250,0
|
|
20240508,174100,63269335,4250,4250,4250,4250,0
|
|
20240508,174000,63269335,4250,4250,4250,4250,0
|
|
20240508,173900,63269335,4250,4250,4250,4250,0
|
|
20240508,173800,63269335,4250,4250,4250,4250,0
|
|
20240508,173700,63269335,4250,4250,4250,4250,0
|
|
20240508,173600,63269335,4250,4250,4250,4250,0
|
|
20240508,173500,63269335,4250,4250,4250,4250,0
|
|
20240508,173400,63269335,4250,4250,4250,4250,0
|
|
20240508,173300,63269335,4250,4250,4250,4250,0
|
|
20240508,173200,63269335,4250,4250,4250,4250,0
|
|
20240508,173100,63269335,4250,4250,4250,4250,0
|
|
20240508,173000,63269335,4250,4250,4250,4250,0
|
|
20240508,172900,63269335,4250,4250,4250,4250,0
|
|
20240508,172800,63269335,4250,4250,4250,4250,0
|
|
20240508,172700,63269335,4250,4250,4250,4250,0
|
|
20240508,172600,63269335,4250,4250,4250,4250,0
|
|
20240508,172500,63269335,4250,4250,4250,4250,0
|
|
20240508,172400,63269335,4250,4250,4250,4250,0
|
|
20240508,172300,63269335,4250,4250,4250,4250,0
|
|
20240508,172200,63269335,4250,4250,4250,4250,0
|
|
20240508,172100,63269335,4250,4250,4250,4250,0
|
|
20240508,172000,63269335,4250,4250,4250,4250,0
|
|
20240508,171900,63269335,4250,4250,4250,4250,0
|
|
20240508,171800,63269335,4250,4250,4250,4250,0
|
|
20240508,171700,63269335,4250,4250,4250,4250,0
|
|
20240508,171600,63269335,4250,4250,4250,4250,0
|
|
20240508,171500,63269335,4250,4250,4250,4250,99
|
|
20240508,171400,63269335,4250,4250,4250,4250,0
|
|
20240508,171300,63269335,4250,4250,4250,4250,0
|
|
20240508,171200,63269335,4250,4250,4250,4250,0
|
|
20240508,171100,63269335,4250,4250,4250,4250,0
|
|
20240508,171000,63269335,4250,4250,4250,4250,0
|
|
20240508,170900,63269335,4250,4250,4250,4250,0
|
|
20240508,170800,63269335,4250,4250,4250,4250,0
|
|
20240508,170700,63269335,4250,4250,4250,4250,0
|
|
20240508,170600,63269335,4250,4250,4250,4250,0
|
|
20240508,170500,63269335,4250,4250,4250,4250,0
|
|
20240508,170400,63269335,4250,4250,4250,4250,0
|
|
20240508,170300,63269335,4250,4250,4250,4250,0
|
|
20240508,170200,63269335,4250,4250,4250,4250,0
|
|
20240508,170100,63269335,4250,4250,4250,4250,0
|
|
20240508,170000,63269335,4250,4250,4250,4250,0
|
|
20240508,165900,63269335,4250,4250,4250,4250,0
|
|
20240508,165800,63269335,4250,4250,4250,4250,0
|
|
20240508,165700,63269335,4250,4250,4250,4250,0
|
|
20240508,165600,63269335,4250,4250,4250,4250,0
|
|
20240508,165500,63269335,4250,4250,4250,4250,0
|
|
20240508,165400,63269335,4250,4250,4250,4250,0
|
|
20240508,165300,63269335,4250,4250,4250,4250,0
|
|
20240508,165200,63269335,4250,4250,4250,4250,0
|
|
20240508,165100,63269335,4250,4250,4250,4250,0
|
|
20240508,165000,63269335,4250,4250,4250,4250,0
|
|
20240508,164900,63269335,4250,4250,4250,4250,0
|
|
20240508,164800,63269335,4250,4250,4250,4250,0
|
|
20240508,164700,63269335,4250,4250,4250,4250,0
|
|
20240508,164600,63269335,4250,4250,4250,4250,0
|
|
20240508,164500,63269335,4250,4250,4250,4250,99
|
|
20240508,164400,63269335,4250,4250,4250,4250,0
|
|
20240508,164300,63269335,4250,4250,4250,4250,0
|
|
20240508,164200,63269335,4250,4250,4250,4250,0
|
|
20240508,164100,63269335,4250,4250,4250,4250,0
|
|
20240508,164000,63269335,4250,4250,4250,4250,0
|
|
20240508,163900,63269335,4250,4250,4250,4250,0
|
|
20240508,163800,63269335,4250,4250,4250,4250,0
|
|
20240508,163700,63269335,4250,4250,4250,4250,0
|
|
20240508,163600,63269335,4250,4250,4250,4250,0
|
|
20240508,163500,63269335,4250,4250,4250,4250,0
|
|
20240508,163400,63269335,4250,4250,4250,4250,0
|
|
20240508,163300,63269335,4250,4250,4250,4250,0
|
|
20240508,163200,63269335,4250,4250,4250,4250,0
|
|
20240508,163100,63269335,4250,4250,4250,4250,0
|
|
20240508,163000,63269335,4250,4250,4250,4250,0
|
|
20240508,162900,63269335,4250,4250,4250,4250,0
|
|
20240508,162800,63269335,4250,4250,4250,4250,0
|
|
20240508,162700,63269335,4250,4250,4250,4250,0
|
|
20240508,162600,63269335,4250,4250,4250,4250,0
|
|
20240508,162500,63269335,4250,4250,4250,4250,0
|
|
20240508,162400,63269335,4250,4250,4250,4250,0
|
|
20240508,162300,63269335,4250,4250,4250,4250,0
|
|
20240508,162200,63269335,4250,4250,4250,4250,0
|
|
20240508,162100,63269335,4250,4250,4250,4250,0
|
|
20240508,162000,63269335,4250,4250,4250,4250,0
|
|
20240508,161900,63269335,4250,4250,4250,4250,0
|
|
20240508,161800,63269335,4250,4250,4250,4250,0
|
|
20240508,161700,63269335,4250,4250,4250,4250,0
|
|
20240508,161600,63269335,4250,4250,4250,4250,0
|
|
20240508,161500,63269335,4250,4250,4250,4250,99
|
|
20240508,161400,63269335,4250,4250,4250,4250,0
|
|
20240508,161300,63269335,4250,4250,4250,4250,0
|
|
20240508,161200,63269335,4250,4250,4250,4250,0
|
|
20240508,161100,63269335,4250,4250,4250,4250,0
|
|
20240508,161000,63269335,4250,4250,4250,4250,0
|
|
20240508,160900,63269335,4250,4250,4250,4250,0
|
|
20240508,160800,63269335,4250,4250,4250,4250,0
|
|
20240508,160700,63269335,4250,4250,4250,4250,0
|
|
20240508,160600,63269335,4250,4250,4250,4250,0
|
|
20240508,160500,63269335,4250,4250,4250,4250,0
|
|
20240508,160400,63269335,4250,4250,4250,4250,0
|
|
20240508,160300,63269335,4250,4250,4250,4250,0
|
|
20240508,160200,63269335,4250,4250,4250,4250,0
|
|
20240508,160100,63269335,4250,4250,4250,4250,0
|
|
20240508,160000,63269335,4250,4250,4250,4250,0
|
|
20240508,155900,63269335,4250,4250,4250,4250,0
|
|
20240508,155800,63269335,4250,4250,4250,4250,0
|
|
20240508,155700,63269335,4250,4250,4250,4250,0
|
|
20240508,155600,63269335,4250,4250,4250,4250,0
|
|
20240508,155500,63269335,4250,4250,4250,4250,0
|
|
20240508,155400,63269335,4250,4250,4250,4250,0
|
|
20240508,155300,63269335,4250,4250,4250,4250,0
|
|
20240508,155200,63269335,4250,4250,4250,4250,0
|
|
20240508,155100,63269335,4250,4250,4250,4250,0
|
|
20240508,155000,63269335,4250,4250,4250,4250,0
|
|
20240508,154900,63269335,4250,4250,4250,4250,0
|
|
20240508,154800,63269335,4250,4250,4250,4250,0
|
|
20240508,154700,63269335,4250,4250,4250,4250,0
|
|
20240508,154600,63269335,4250,4250,4250,4250,0
|
|
20240508,154500,63269335,4250,4250,4250,4250,99
|
|
20240508,154400,63269335,4250,4250,4250,4250,0
|
|
20240508,154300,63269335,4250,4250,4250,4250,0
|
|
20240508,154200,63269335,4250,4250,4250,4250,0
|
|
20240508,154100,63269335,4250,4250,4250,4250,0
|
|
20240508,154000,63269335,4250,4250,4250,4250,0
|
|
20240508,153900,63269335,4250,4250,4250,4250,0
|
|
20240508,153800,63269335,4250,4250,4250,4250,0
|
|
20240508,153700,63269335,4250,4250,4250,4250,0
|
|
20240508,153600,63269335,4250,4250,4250,4250,0
|
|
20240508,153500,63269335,4250,4250,4250,4250,0
|
|
20240508,153400,63269335,4250,4250,4250,4250,0
|
|
20240508,153300,63269335,4250,4250,4250,4250,0
|
|
20240508,153200,63269335,4250,4250,4250,4250,0
|
|
20240508,153100,63269335,4250,4250,4250,4250,0
|
|
20240508,153000,63269335,4250,4250,4250,4250,99
|
|
20240508,152900,62848585,4250,4250,4250,4250,0
|
|
20240508,152800,62848585,4250,4250,4250,4250,0
|
|
20240508,152700,62848585,4250,4250,4250,4250,0
|
|
20240508,152600,62848585,4250,4250,4250,4250,0
|
|
20240508,152500,62848585,4250,4250,4250,4250,0
|
|
20240508,152400,62848585,4250,4250,4250,4250,0
|
|
20240508,152300,62848585,4250,4250,4250,4250,0
|
|
20240508,152200,62848585,4250,4250,4250,4250,0
|
|
20240508,152100,62848585,4250,4250,4250,4250,0
|
|
20240508,152000,62848585,4250,4250,4250,4250,0
|
|
20240508,151900,62848585,4250,4250,4250,4250,19
|
|
20240508,151800,62767835,4255,4250,4255,4250,54
|
|
20240508,151700,62538160,4245,4245,4245,4245,0
|
|
20240508,151600,62538160,4245,4245,4245,4245,0
|
|
20240508,151500,62538160,4245,4245,4245,4245,58
|
|
20240508,151400,62291950,4245,4245,4245,4245,0
|
|
20240508,151300,62291950,4245,4245,4245,4245,0
|
|
20240508,151200,62291950,4245,4245,4245,4245,3
|
|
20240508,151100,62279215,4240,4240,4240,4240,0
|
|
20240508,151000,62279215,4240,4240,4240,4240,0
|
|
20240508,150900,62279215,4240,4240,4240,4240,0
|
|
20240508,150800,62279215,4240,4240,4240,4240,0
|
|
20240508,150700,62279215,4240,4240,4240,4240,0
|
|
20240508,150600,62279215,4240,4240,4240,4240,0
|
|
20240508,150500,62279215,4240,4240,4240,4240,0
|
|
20240508,150400,62279215,4240,4240,4240,4240,0
|
|
20240508,150300,62279215,4240,4240,4240,4240,0
|
|
20240508,150200,62279215,4240,4245,4245,4240,180
|
|
20240508,150100,61515595,4240,4240,4240,4240,0
|
|
20240508,150000,61515595,4240,4240,4240,4240,0
|
|
20240508,145900,61515595,4240,4245,4245,4240,300
|
|
20240508,145800,60243245,4245,4245,4245,4245,0
|
|
20240508,145700,60243245,4245,4245,4245,4245,0
|
|
20240508,145600,60243245,4245,4245,4245,4245,0
|
|
20240508,145500,60243245,4245,4245,4245,4245,0
|
|
20240508,145400,60243245,4245,4245,4245,4245,0
|
|
20240508,145300,60243245,4245,4245,4245,4245,0
|
|
20240508,145200,60243245,4245,4245,4245,4245,24
|
|
20240508,145100,60141365,4245,4245,4245,4245,0
|
|
20240508,145000,60141365,4245,4245,4245,4245,5
|
|
20240508,144900,60120140,4250,4250,4250,4250,0
|
|
20240508,144800,60120140,4250,4250,4250,4250,0
|
|
20240508,144700,60120140,4250,4250,4250,4250,0
|
|
20240508,144600,60120140,4250,4250,4250,4250,0
|
|
20240508,144500,60120140,4250,4255,4255,4250,46
|
|
20240508,144400,59924635,4255,4255,4255,4255,0
|
|
20240508,144300,59924635,4255,4255,4255,4255,0
|
|
20240508,144200,59924635,4255,4255,4255,4255,0
|
|
20240508,144100,59924635,4255,4255,4255,4255,0
|
|
20240508,144000,59924635,4255,4255,4255,4255,0
|
|
20240508,143900,59924635,4255,4255,4255,4255,0
|
|
20240508,143800,59924635,4255,4255,4255,4255,0
|
|
20240508,143700,59924635,4255,4255,4255,4255,0
|
|
20240508,143600,59924635,4255,4255,4255,4255,0
|
|
20240508,143500,59924635,4255,4255,4255,4255,0
|
|
20240508,143400,59924635,4255,4255,4255,4255,0
|
|
20240508,143300,59924635,4255,4255,4255,4255,0
|
|
20240508,143200,59924635,4255,4255,4255,4255,0
|
|
20240508,143100,59924635,4255,4255,4255,4255,0
|
|
20240508,143000,59924635,4255,4255,4255,4255,0
|
|
20240508,142900,59924635,4255,4255,4255,4255,0
|
|
20240508,142800,59924635,4255,4255,4255,4255,0
|
|
20240508,142700,59924635,4255,4255,4255,4255,0
|
|
20240508,142600,59924635,4255,4255,4255,4255,0
|
|
20240508,142500,59924635,4255,4255,4255,4255,0
|
|
20240508,142400,59924635,4255,4255,4255,4255,0
|
|
20240508,142300,59924635,4255,4255,4255,4255,0
|
|
20240508,142200,59924635,4255,4255,4255,4255,0
|
|
20240508,142100,59924635,4255,4255,4255,4255,0
|
|
20240508,142000,59924635,4255,4255,4255,4255,0
|
|
20240508,141900,59924635,4255,4255,4255,4255,0
|
|
20240508,141800,59924635,4255,4255,4255,4255,0
|
|
20240508,141700,59924635,4255,4255,4255,4255,3
|
|
20240508,141600,59911870,4255,4255,4255,4255,0
|
|
20240508,141500,59911870,4255,4255,4255,4255,1
|
|
20240508,141400,59907615,4250,4250,4250,4250,0
|
|
20240508,141300,59907615,4250,4250,4250,4250,0
|
|
20240508,141200,59907615,4250,4250,4250,4250,0
|
|
20240508,141100,59907615,4250,4250,4250,4250,0
|
|
20240508,141000,59907615,4250,4250,4250,4250,12
|
|
20240508,140900,59856615,4245,4245,4245,4245,0
|
|
20240508,140800,59856615,4245,4245,4245,4245,0
|
|
20240508,140700,59856615,4245,4245,4245,4245,0
|
|
20240508,140600,59856615,4245,4245,4245,4245,16
|
|
20240508,140500,59788695,4245,4245,4245,4245,0
|
|
20240508,140400,59788695,4245,4245,4245,4245,0
|
|
20240508,140300,59788695,4245,4245,4245,4245,0
|
|
20240508,140200,59788695,4245,4245,4245,4245,13
|
|
20240508,140100,59733510,4245,4245,4245,4245,0
|
|
20240508,140000,59733510,4245,4245,4245,4245,0
|
|
20240508,135900,59733510,4245,4245,4245,4245,0
|
|
20240508,135800,59733510,4245,4245,4245,4245,0
|
|
20240508,135700,59733510,4245,4245,4245,4245,0
|
|
20240508,135600,59733510,4245,4245,4245,4245,0
|
|
20240508,135500,59733510,4245,4245,4245,4245,0
|
|
20240508,135400,59733510,4245,4245,4245,4245,0
|
|
20240508,135300,59733510,4245,4245,4245,4245,0
|
|
20240508,135200,59733510,4245,4245,4245,4245,0
|
|
20240508,135100,59733510,4245,4245,4245,4245,0
|
|
20240508,135000,59733510,4245,4245,4245,4245,2
|
|
20240508,134900,59725020,4245,4245,4245,4245,0
|
|
20240508,134800,59725020,4245,4245,4245,4245,0
|
|
20240508,134700,59725020,4245,4245,4245,4245,0
|
|
20240508,134600,59725020,4245,4245,4245,4245,0
|
|
20240508,134500,59725020,4245,4245,4245,4245,0
|
|
20240508,134400,59725020,4245,4245,4245,4245,0
|
|
20240508,134300,59725020,4245,4245,4245,4245,0
|
|
20240508,134200,59725020,4245,4245,4245,4245,0
|
|
20240508,134100,59725020,4245,4245,4245,4245,0
|
|
20240508,134000,59725020,4245,4245,4245,4245,0
|
|
20240508,133900,59725020,4245,4245,4245,4245,0
|
|
20240508,133800,59725020,4245,4245,4245,4245,0
|
|
20240508,133700,59725020,4245,4245,4245,4245,0
|
|
20240508,133600,59725020,4245,4245,4245,4245,0
|
|
20240508,133500,59725020,4245,4245,4245,4245,0
|
|
20240508,133400,59725020,4245,4245,4245,4245,0
|
|
20240508,133300,59725020,4245,4245,4245,4245,0
|
|
20240508,133200,59725020,4245,4245,4245,4245,0
|
|
20240508,133100,59725020,4245,4245,4245,4245,0
|
|
20240508,133000,59725020,4245,4245,4245,4245,0
|
|
20240508,132900,59725020,4245,4245,4245,4245,0
|
|
20240508,132800,59725020,4245,4245,4245,4245,0
|
|
20240508,132700,59725020,4245,4245,4245,4245,0
|
|
20240508,132600,59725020,4245,4245,4245,4245,0
|
|
20240508,132500,59725020,4245,4245,4245,4245,0
|
|
20240508,132400,59725020,4245,4245,4245,4245,0
|
|
20240508,132300,59725020,4245,4245,4245,4245,0
|
|
20240508,132200,59725020,4245,4245,4245,4245,10
|
|
20240508,132100,59682570,4245,4245,4245,4245,0
|
|
20240508,132000,59682570,4245,4245,4245,4245,24
|
|
20240508,131900,59580690,4255,4255,4255,4255,0
|
|
20240508,131800,59580690,4255,4255,4255,4255,0
|
|
20240508,131700,59580690,4255,4255,4255,4255,0
|
|
20240508,131600,59580690,4255,4245,4255,4245,4
|
|
20240508,131500,59563680,4245,4245,4245,4245,0
|
|
20240508,131400,59563680,4245,4245,4245,4245,0
|
|
20240508,131300,59563680,4245,4245,4245,4245,0
|
|
20240508,131200,59563680,4245,4245,4245,4245,0
|
|
20240508,131100,59563680,4245,4245,4245,4245,0
|
|
20240508,131000,59563680,4245,4250,4250,4245,203
|
|
20240508,130900,58701940,4255,4255,4255,4255,0
|
|
20240508,130800,58701940,4255,4255,4255,4255,0
|
|
20240508,130700,58701940,4255,4255,4255,4255,0
|
|
20240508,130600,58701940,4255,4255,4255,4255,0
|
|
20240508,130500,58701940,4255,4255,4255,4255,0
|
|
20240508,130400,58701940,4255,4255,4255,4255,0
|
|
20240508,130300,58701940,4255,4255,4255,4255,0
|
|
20240508,130200,58701940,4255,4255,4255,4255,0
|
|
20240508,130100,58701940,4255,4255,4255,4255,3
|
|
20240508,130000,58689175,4255,4255,4255,4255,23
|
|
20240508,125900,58591310,4255,4255,4255,4255,0
|
|
20240508,125800,58591310,4255,4255,4255,4255,0
|
|
20240508,125700,58591310,4255,4255,4255,4255,0
|
|
20240508,125600,58591310,4255,4255,4255,4255,0
|
|
20240508,125500,58591310,4255,4255,4255,4255,0
|
|
20240508,125400,58591310,4255,4255,4255,4255,0
|
|
20240508,125300,58591310,4255,4255,4255,4255,0
|
|
20240508,125200,58591310,4255,4255,4255,4255,0
|
|
20240508,125100,58591310,4255,4255,4255,4255,0
|
|
20240508,125000,58591310,4255,4255,4255,4255,0
|
|
20240508,124900,58591310,4255,4255,4255,4255,0
|
|
20240508,124800,58591310,4255,4255,4255,4255,0
|
|
20240508,124700,58591310,4255,4255,4255,4255,0
|
|
20240508,124600,58591310,4255,4255,4255,4255,0
|
|
20240508,124500,58591310,4255,4255,4255,4255,0
|
|
20240508,124400,58591310,4255,4255,4255,4255,0
|
|
20240508,124300,58591310,4255,4255,4255,4255,4
|
|
20240508,124200,58574290,4250,4250,4250,4250,0
|
|
20240508,124100,58574290,4250,4250,4250,4250,0
|
|
20240508,124000,58574290,4250,4250,4250,4250,0
|
|
20240508,123900,58574290,4250,4250,4250,4250,0
|
|
20240508,123800,58574290,4250,4250,4250,4250,0
|
|
20240508,123700,58574290,4250,4255,4255,4250,57
|
|
20240508,123600,58331990,4255,4255,4255,4255,0
|
|
20240508,123500,58331990,4255,4255,4255,4255,0
|
|
20240508,123400,58331990,4255,4255,4255,4255,0
|
|
20240508,123300,58331990,4255,4255,4255,4255,0
|
|
20240508,123200,58331990,4255,4255,4255,4255,0
|
|
20240508,123100,58331990,4255,4255,4255,4255,0
|
|
20240508,123000,58331990,4255,4255,4255,4255,0
|
|
20240508,122900,58331990,4255,4255,4255,4255,0
|
|
20240508,122800,58331990,4255,4255,4255,4255,0
|
|
20240508,122700,58331990,4255,4255,4255,4255,0
|
|
20240508,122600,58331990,4255,4255,4255,4255,8
|
|
20240508,122500,58297950,4255,4255,4255,4255,0
|
|
20240508,122400,58297950,4255,4255,4255,4255,0
|
|
20240508,122300,58297950,4255,4255,4255,4255,0
|
|
20240508,122200,58297950,4255,4255,4255,4255,0
|
|
20240508,122100,58297950,4255,4255,4255,4255,0
|
|
20240508,122000,58297950,4255,4255,4255,4255,0
|
|
20240508,121900,58297950,4255,4255,4255,4255,0
|
|
20240508,121800,58297950,4255,4255,4255,4255,0
|
|
20240508,121700,58297950,4255,4255,4255,4255,0
|
|
20240508,121600,58297950,4255,4255,4255,4255,0
|
|
20240508,121500,58297950,4255,4255,4255,4255,0
|
|
20240508,121400,58297950,4255,4255,4255,4255,0
|
|
20240508,121300,58297950,4255,4255,4255,4255,0
|
|
20240508,121200,58297950,4255,4255,4255,4255,0
|
|
20240508,121100,58297950,4255,4255,4255,4255,0
|
|
20240508,121000,58297950,4255,4255,4255,4255,0
|
|
20240508,120900,58297950,4255,4255,4255,4255,0
|
|
20240508,120800,58297950,4255,4255,4255,4255,0
|
|
20240508,120700,58297950,4255,4255,4255,4255,18
|
|
20240508,120600,58221360,4255,4255,4255,4255,0
|
|
20240508,120500,58221360,4255,4255,4255,4250,75
|
|
20240508,120400,57902260,4245,4245,4245,4245,0
|
|
20240508,120300,57902260,4245,4245,4245,4245,0
|
|
20240508,120200,57902260,4245,4245,4245,4245,0
|
|
20240508,120100,57902260,4245,4245,4245,4245,0
|
|
20240508,120000,57902260,4245,4245,4245,4245,0
|
|
20240508,115900,57902260,4245,4245,4245,4245,0
|
|
20240508,115800,57902260,4245,4245,4245,4245,0
|
|
20240508,115700,57902260,4245,4245,4245,4245,0
|
|
20240508,115600,57902260,4245,4245,4245,4245,0
|
|
20240508,115500,57902260,4245,4245,4245,4245,0
|
|
20240508,115400,57902260,4245,4245,4245,4245,0
|
|
20240508,115300,57902260,4245,4245,4245,4245,25
|
|
20240508,115200,57796135,4250,4250,4250,4250,0
|
|
20240508,115100,57796135,4250,4250,4250,4250,0
|
|
20240508,115000,57796135,4250,4250,4250,4250,0
|
|
20240508,114900,57796135,4250,4250,4250,4250,0
|
|
20240508,114800,57796135,4250,4250,4250,4250,0
|
|
20240508,114700,57796135,4250,4250,4250,4250,0
|
|
20240508,114600,57796135,4250,4250,4250,4250,0
|
|
20240508,114500,57796135,4250,4250,4250,4250,0
|
|
20240508,114400,57796135,4250,4250,4250,4250,0
|
|
20240508,114300,57796135,4250,4250,4250,4250,0
|
|
20240508,114200,57796135,4250,4250,4250,4250,10
|
|
20240508,114100,57753635,4250,4250,4250,4250,0
|
|
20240508,114000,57753635,4250,4250,4250,4250,0
|
|
20240508,113900,57753635,4250,4250,4250,4250,12
|
|
20240508,113800,57702635,4250,4250,4250,4250,0
|
|
20240508,113700,57702635,4250,4250,4250,4250,0
|
|
20240508,113600,57702635,4250,4250,4250,4250,896
|
|
20240508,113500,53894635,4250,4250,4250,4250,0
|
|
20240508,113400,53894635,4250,4250,4250,4250,0
|
|
20240508,113300,53894635,4250,4250,4250,4250,7
|
|
20240508,113200,53864885,4250,4250,4250,4250,0
|
|
20240508,113100,53864885,4250,4250,4250,4250,0
|
|
20240508,113000,53864885,4250,4250,4250,4250,0
|
|
20240508,112900,53864885,4250,4250,4250,4250,0
|
|
20240508,112800,53864885,4250,4250,4255,4250,145
|
|
20240508,112700,53248630,4250,4250,4250,4250,0
|
|
20240508,112600,53248630,4250,4250,4250,4250,0
|
|
20240508,112500,53248630,4250,4250,4250,4250,3
|
|
20240508,112400,53235880,4250,4250,4250,4250,0
|
|
20240508,112300,53235880,4250,4250,4250,4250,1
|
|
20240508,112200,53231630,4245,4245,4245,4245,0
|
|
20240508,112100,53231630,4245,4245,4245,4245,0
|
|
20240508,112000,53231630,4245,4245,4245,4245,0
|
|
20240508,111900,53231630,4245,4245,4245,4245,0
|
|
20240508,111800,53231630,4245,4245,4245,4245,0
|
|
20240508,111700,53231630,4245,4245,4245,4245,2
|
|
20240508,111600,53223140,4245,4245,4245,4245,0
|
|
20240508,111500,53223140,4245,4245,4245,4245,0
|
|
20240508,111400,53223140,4245,4245,4245,4245,0
|
|
20240508,111300,53223140,4245,4245,4245,4245,0
|
|
20240508,111200,53223140,4245,4245,4245,4245,0
|
|
20240508,111100,53223140,4245,4245,4245,4245,5
|
|
20240508,111000,53201915,4250,4250,4250,4250,0
|
|
20240508,110900,53201915,4250,4250,4250,4250,0
|
|
20240508,110800,53201915,4250,4250,4250,4250,0
|
|
20240508,110700,53201915,4250,4250,4250,4250,0
|
|
20240508,110600,53201915,4250,4250,4250,4250,20
|
|
20240508,110500,53116915,4250,4250,4250,4250,0
|
|
20240508,110400,53116915,4250,4250,4250,4250,0
|
|
20240508,110300,53116915,4250,4250,4250,4250,0
|
|
20240508,110200,53116915,4250,4250,4250,4250,0
|
|
20240508,110100,53116915,4250,4250,4250,4250,0
|
|
20240508,110000,53116915,4250,4250,4250,4250,0
|
|
20240508,105900,53116915,4250,4250,4250,4250,0
|
|
20240508,105800,53116915,4250,4250,4250,4250,0
|
|
20240508,105700,53116915,4250,4250,4250,4250,0
|
|
20240508,105600,53116915,4250,4250,4250,4250,0
|
|
20240508,105500,53116915,4250,4250,4250,4250,0
|
|
20240508,105400,53116915,4250,4250,4250,4250,0
|
|
20240508,105300,53116915,4250,4250,4250,4250,0
|
|
20240508,105200,53116915,4250,4255,4255,4250,48
|
|
20240508,105100,52912865,4255,4255,4255,4255,0
|
|
20240508,105000,52912865,4255,4255,4255,4255,0
|
|
20240508,104900,52912865,4255,4255,4255,4255,0
|
|
20240508,104800,52912865,4255,4255,4255,4255,3
|
|
20240508,104700,52900100,4245,4245,4245,4245,60
|
|
20240508,104600,52645400,4250,4250,4250,4250,0
|
|
20240508,104500,52645400,4250,4250,4250,4250,0
|
|
20240508,104400,52645400,4250,4250,4250,4250,0
|
|
20240508,104300,52645400,4250,4250,4250,4250,0
|
|
20240508,104200,52645400,4250,4250,4250,4250,0
|
|
20240508,104100,52645400,4250,4250,4250,4250,0
|
|
20240508,104000,52645400,4250,4250,4250,4250,0
|
|
20240508,103900,52645400,4250,4250,4250,4250,20
|
|
20240508,103800,52560400,4255,4255,4255,4255,0
|
|
20240508,103700,52560400,4255,4255,4255,4255,0
|
|
20240508,103600,52560400,4255,4255,4255,4255,0
|
|
20240508,103500,52560400,4255,4255,4255,4255,0
|
|
20240508,103400,52560400,4255,4255,4255,4255,0
|
|
20240508,103300,52560400,4255,4255,4255,4255,1
|
|
20240508,103200,52556145,4255,4255,4255,4255,203
|
|
20240508,103100,51692380,4250,4250,4250,4250,0
|
|
20240508,103000,51692380,4250,4250,4250,4250,0
|
|
20240508,102900,51692380,4250,4250,4250,4250,0
|
|
20240508,102800,51692380,4250,4250,4250,4250,0
|
|
20240508,102700,51692380,4250,4250,4250,4250,1
|
|
20240508,102600,51688130,4255,4255,4255,4255,0
|
|
20240508,102500,51688130,4255,4255,4255,4255,0
|
|
20240508,102400,51688130,4255,4255,4255,4255,0
|
|
20240508,102300,51688130,4255,4255,4255,4255,0
|
|
20240508,102200,51688130,4255,4255,4255,4255,0
|
|
20240508,102100,51688130,4255,4255,4255,4255,0
|
|
20240508,102000,51688130,4255,4255,4255,4255,0
|
|
20240508,101900,51688130,4255,4255,4255,4255,0
|
|
20240508,101800,51688130,4255,4255,4255,4255,0
|
|
20240508,101700,51688130,4255,4255,4255,4255,0
|
|
20240508,101600,51688130,4255,4255,4255,4255,0
|
|
20240508,101500,51688130,4255,4255,4255,4255,0
|
|
20240508,101400,51688130,4255,4255,4255,4255,0
|
|
20240508,101300,51688130,4255,4255,4255,4255,0
|
|
20240508,101200,51688130,4255,4255,4255,4255,0
|
|
20240508,101100,51688130,4255,4255,4255,4255,0
|
|
20240508,101000,51688130,4255,4255,4255,4255,0
|
|
20240508,100900,51688130,4255,4255,4255,4255,1
|
|
20240508,100800,51683875,4260,4250,4260,4250,7000
|
|
20240508,100700,21909060,4235,4235,4235,4235,0
|
|
20240508,100600,21909060,4235,4235,4235,4235,0
|
|
20240508,100500,21909060,4235,4240,4240,4235,429
|
|
20240508,100400,20091280,4245,4245,4245,4245,96
|
|
20240508,100300,19683760,4245,4245,4245,4245,4
|
|
20240508,100200,19666780,4250,4250,4250,4250,0
|
|
20240508,100100,19666780,4250,4250,4250,4250,1
|
|
20240508,100000,19662530,4250,4250,4250,4250,0
|
|
20240508,095900,19662530,4250,4250,4250,4250,0
|
|
20240508,095800,19662530,4250,4250,4250,4250,1
|
|
20240508,095700,19658280,4250,4250,4250,4250,0
|
|
20240508,095600,19658280,4250,4250,4250,4250,0
|
|
20240508,095500,19658280,4250,4250,4250,4250,0
|
|
20240508,095400,19658280,4250,4250,4250,4250,0
|
|
20240508,095300,19658280,4250,4250,4250,4250,0
|
|
20240508,095200,19658280,4250,4250,4250,4250,0
|
|
20240508,095100,19658280,4250,4250,4250,4250,0
|
|
20240508,095000,19658280,4250,4250,4250,4250,278
|
|
20240508,094900,18476780,4250,4250,4250,4250,994
|
|
20240508,094800,14252280,4250,4250,4250,4250,4
|
|
20240508,094700,14235280,4245,4245,4245,4245,0
|
|
20240508,094600,14235280,4245,4245,4245,4245,1
|
|
20240508,094500,14231035,4250,4250,4250,4250,5
|
|
20240508,094400,14209785,4245,4245,4245,4245,0
|
|
20240508,094300,14209785,4245,4245,4245,4245,44
|
|
20240508,094200,14023005,4245,4245,4245,4245,134
|
|
20240508,094100,13454175,4245,4245,4245,4245,0
|
|
20240508,094000,13454175,4245,4245,4245,4245,1
|
|
20240508,093900,13449930,4245,4245,4245,4245,10
|
|
20240508,093800,13407480,4240,4240,4240,4240,0
|
|
20240508,093700,13407480,4240,4240,4240,4240,0
|
|
20240508,093600,13407480,4240,4240,4240,4240,0
|
|
20240508,093500,13407480,4240,4240,4240,4240,0
|
|
20240508,093400,13407480,4240,4240,4240,4240,0
|
|
20240508,093300,13407480,4240,4240,4240,4240,0
|
|
20240508,093200,13407480,4240,4240,4240,4240,0
|
|
20240508,093100,13407480,4240,4240,4240,4240,0
|
|
20240508,093000,13407480,4240,4240,4240,4240,0
|
|
20240508,092900,13407480,4240,4240,4240,4240,0
|
|
20240508,092800,13407480,4240,4240,4240,4240,122
|
|
20240508,092700,12890200,4240,4240,4240,4240,0
|
|
20240508,092600,12890200,4240,4240,4240,4240,0
|
|
20240508,092500,12890200,4240,4240,4240,4240,0
|
|
20240508,092400,12890200,4240,4240,4240,4240,0
|
|
20240508,092300,12890200,4240,4240,4240,4240,0
|
|
20240508,092200,12890200,4240,4240,4240,4240,38
|
|
20240508,092100,12729080,4240,4240,4240,4240,0
|
|
20240508,092000,12729080,4240,4240,4240,4240,11
|
|
20240508,091900,12682440,4230,4230,4230,4230,0
|
|
20240508,091800,12682440,4230,4230,4230,4230,0
|
|
20240508,091700,12682440,4230,4230,4230,4230,0
|
|
20240508,091600,12682440,4230,4230,4230,4230,0
|
|
20240508,091500,12682440,4230,4230,4230,4230,0
|
|
20240508,091400,12682440,4230,4230,4230,4230,0
|
|
20240508,091300,12682440,4230,4230,4230,4230,0
|
|
20240508,091200,12682440,4230,4230,4230,4230,0
|
|
20240508,091100,12682440,4230,4230,4230,4230,0
|
|
20240508,091000,12682440,4230,4230,4230,4230,1
|
|
20240508,090900,12678210,4215,4215,4215,4215,0
|
|
20240508,090800,12678210,4215,4215,4215,4215,0
|
|
20240508,090700,12678210,4215,4250,4250,4215,27
|
|
20240508,090600,12564120,4265,4265,4265,4265,0
|
|
20240508,090500,12564120,4265,4260,4265,4260,31
|
|
20240508,090400,12432055,4260,4260,4260,4260,19
|
|
20240508,090300,12351115,4260,4255,4260,4255,1512
|
|
20240508,090200,5910035,4260,4250,4260,4250,235
|
|
20240508,090100,4909075,4240,4240,4240,4240,0
|
|
20240508,090000,4909075,4240,4195,4255,4195,1161
|