663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,200000,38721925,3560,3560,3560,3560,2000
|
|
20240508,195900,38721925,3560,3560,3560,3560,0
|
|
20240508,195800,38721925,3560,3560,3560,3560,0
|
|
20240508,195700,38721925,3560,3560,3560,3560,0
|
|
20240508,195600,38721925,3560,3560,3560,3560,0
|
|
20240508,195500,38721925,3560,3560,3560,3560,0
|
|
20240508,195400,38721925,3560,3560,3560,3560,0
|
|
20240508,195300,38721925,3560,3560,3560,3560,0
|
|
20240508,195200,38721925,3560,3560,3560,3560,0
|
|
20240508,195100,38721925,3560,3560,3560,3560,0
|
|
20240508,195000,38721925,3560,3560,3560,3560,0
|
|
20240508,194900,38721925,3560,3560,3560,3560,0
|
|
20240508,194800,38721925,3560,3560,3560,3560,0
|
|
20240508,194700,38721925,3560,3560,3560,3560,0
|
|
20240508,194600,38721925,3560,3560,3560,3560,0
|
|
20240508,194500,38721925,3560,3560,3560,3560,0
|
|
20240508,194400,38721925,3560,3560,3560,3560,0
|
|
20240508,194300,38721925,3560,3560,3560,3560,0
|
|
20240508,194200,38721925,3560,3560,3560,3560,0
|
|
20240508,194100,38721925,3560,3560,3560,3560,0
|
|
20240508,194000,38721925,3560,3560,3560,3560,0
|
|
20240508,193900,38721925,3560,3560,3560,3560,0
|
|
20240508,193800,38721925,3560,3560,3560,3560,0
|
|
20240508,193700,38721925,3560,3560,3560,3560,0
|
|
20240508,193600,38721925,3560,3560,3560,3560,0
|
|
20240508,193500,38721925,3560,3560,3560,3560,0
|
|
20240508,193400,38721925,3560,3560,3560,3560,0
|
|
20240508,193300,38721925,3560,3560,3560,3560,0
|
|
20240508,193200,38721925,3560,3560,3560,3560,0
|
|
20240508,193100,38721925,3560,3560,3560,3560,0
|
|
20240508,193000,38721925,3560,3560,3560,3560,2000
|
|
20240508,192900,38721925,3560,3560,3560,3560,0
|
|
20240508,192800,38721925,3560,3560,3560,3560,0
|
|
20240508,192700,38721925,3560,3560,3560,3560,0
|
|
20240508,192600,38721925,3560,3560,3560,3560,0
|
|
20240508,192500,38721925,3560,3560,3560,3560,0
|
|
20240508,192400,38721925,3560,3560,3560,3560,0
|
|
20240508,192300,38721925,3560,3560,3560,3560,0
|
|
20240508,192200,38721925,3560,3560,3560,3560,0
|
|
20240508,192100,38721925,3560,3560,3560,3560,0
|
|
20240508,192000,38721925,3560,3560,3560,3560,0
|
|
20240508,191900,38721925,3560,3560,3560,3560,0
|
|
20240508,191800,38721925,3560,3560,3560,3560,0
|
|
20240508,191700,38721925,3560,3560,3560,3560,0
|
|
20240508,191600,38721925,3560,3560,3560,3560,0
|
|
20240508,191500,38721925,3560,3560,3560,3560,0
|
|
20240508,191400,38721925,3560,3560,3560,3560,0
|
|
20240508,191300,38721925,3560,3560,3560,3560,0
|
|
20240508,191200,38721925,3560,3560,3560,3560,0
|
|
20240508,191100,38721925,3560,3560,3560,3560,0
|
|
20240508,191000,38721925,3560,3560,3560,3560,0
|
|
20240508,190900,38721925,3560,3560,3560,3560,0
|
|
20240508,190800,38721925,3560,3560,3560,3560,0
|
|
20240508,190700,38721925,3560,3560,3560,3560,0
|
|
20240508,190600,38721925,3560,3560,3560,3560,0
|
|
20240508,190500,38721925,3560,3560,3560,3560,0
|
|
20240508,190400,38721925,3560,3560,3560,3560,0
|
|
20240508,190300,38721925,3560,3560,3560,3560,0
|
|
20240508,190200,38721925,3560,3560,3560,3560,0
|
|
20240508,190100,38721925,3560,3560,3560,3560,0
|
|
20240508,190000,38721925,3560,3560,3560,3560,2000
|
|
20240508,185900,38721925,3560,3560,3560,3560,0
|
|
20240508,185800,38721925,3560,3560,3560,3560,0
|
|
20240508,185700,38721925,3560,3560,3560,3560,0
|
|
20240508,185600,38721925,3560,3560,3560,3560,0
|
|
20240508,185500,38721925,3560,3560,3560,3560,0
|
|
20240508,185400,38721925,3560,3560,3560,3560,0
|
|
20240508,185300,38721925,3560,3560,3560,3560,0
|
|
20240508,185200,38721925,3560,3560,3560,3560,0
|
|
20240508,185100,38721925,3560,3560,3560,3560,0
|
|
20240508,185000,38721925,3560,3560,3560,3560,0
|
|
20240508,184900,38721925,3560,3560,3560,3560,0
|
|
20240508,184800,38721925,3560,3560,3560,3560,0
|
|
20240508,184700,38721925,3560,3560,3560,3560,0
|
|
20240508,184600,38721925,3560,3560,3560,3560,0
|
|
20240508,184500,38721925,3560,3560,3560,3560,0
|
|
20240508,184400,38721925,3560,3560,3560,3560,0
|
|
20240508,184300,38721925,3560,3560,3560,3560,0
|
|
20240508,184200,38721925,3560,3560,3560,3560,0
|
|
20240508,184100,38721925,3560,3560,3560,3560,0
|
|
20240508,184000,38721925,3560,3560,3560,3560,0
|
|
20240508,183900,38721925,3560,3560,3560,3560,0
|
|
20240508,183800,38721925,3560,3560,3560,3560,0
|
|
20240508,183700,38721925,3560,3560,3560,3560,0
|
|
20240508,183600,38721925,3560,3560,3560,3560,0
|
|
20240508,183500,38721925,3560,3560,3560,3560,0
|
|
20240508,183400,38721925,3560,3560,3560,3560,0
|
|
20240508,183300,38721925,3560,3560,3560,3560,0
|
|
20240508,183200,38721925,3560,3560,3560,3560,0
|
|
20240508,183100,38721925,3560,3560,3560,3560,0
|
|
20240508,183000,38721925,3560,3560,3560,3560,2000
|
|
20240508,182900,38721925,3560,3560,3560,3560,0
|
|
20240508,182800,38721925,3560,3560,3560,3560,0
|
|
20240508,182700,38721925,3560,3560,3560,3560,0
|
|
20240508,182600,38721925,3560,3560,3560,3560,0
|
|
20240508,182500,38721925,3560,3560,3560,3560,0
|
|
20240508,182400,38721925,3560,3560,3560,3560,0
|
|
20240508,182300,38721925,3560,3560,3560,3560,0
|
|
20240508,182200,38721925,3560,3560,3560,3560,0
|
|
20240508,182100,38721925,3560,3560,3560,3560,0
|
|
20240508,182000,38721925,3560,3560,3560,3560,0
|
|
20240508,181900,38721925,3560,3560,3560,3560,0
|
|
20240508,181800,38721925,3560,3560,3560,3560,0
|
|
20240508,181700,38721925,3560,3560,3560,3560,0
|
|
20240508,181600,38721925,3560,3560,3560,3560,0
|
|
20240508,181500,38721925,3560,3560,3560,3560,0
|
|
20240508,181400,38721925,3560,3560,3560,3560,0
|
|
20240508,181300,38721925,3560,3560,3560,3560,0
|
|
20240508,181200,38721925,3560,3560,3560,3560,0
|
|
20240508,181100,38721925,3560,3560,3560,3560,0
|
|
20240508,181000,38721925,3560,3560,3560,3560,0
|
|
20240508,180900,38721925,3560,3560,3560,3560,0
|
|
20240508,180800,38721925,3560,3560,3560,3560,0
|
|
20240508,180700,38721925,3560,3560,3560,3560,0
|
|
20240508,180600,38721925,3560,3560,3560,3560,0
|
|
20240508,180500,38721925,3560,3560,3560,3560,0
|
|
20240508,180400,38721925,3560,3560,3560,3560,0
|
|
20240508,180300,38721925,3560,3560,3560,3560,0
|
|
20240508,180200,38721925,3560,3560,3560,3560,0
|
|
20240508,180100,38721925,3560,3560,3560,3560,0
|
|
20240508,180000,38721925,3560,3560,3560,3560,2000
|
|
20240508,175900,38721925,3560,3560,3560,3560,0
|
|
20240508,175800,38721925,3560,3560,3560,3560,0
|
|
20240508,175700,38721925,3560,3560,3560,3560,0
|
|
20240508,175600,38721925,3560,3560,3560,3560,0
|
|
20240508,175500,38721925,3560,3560,3560,3560,0
|
|
20240508,175400,38721925,3560,3560,3560,3560,0
|
|
20240508,175300,38721925,3560,3560,3560,3560,0
|
|
20240508,175200,38721925,3560,3560,3560,3560,0
|
|
20240508,175100,38721925,3560,3560,3560,3560,0
|
|
20240508,175000,38721925,3560,3560,3560,3560,0
|
|
20240508,174900,38721925,3560,3560,3560,3560,0
|
|
20240508,174800,38721925,3560,3560,3560,3560,0
|
|
20240508,174700,38721925,3560,3560,3560,3560,0
|
|
20240508,174600,38721925,3560,3560,3560,3560,0
|
|
20240508,174500,38721925,3560,3560,3560,3560,0
|
|
20240508,174400,38721925,3560,3560,3560,3560,0
|
|
20240508,174300,38721925,3560,3560,3560,3560,0
|
|
20240508,174200,38721925,3560,3560,3560,3560,0
|
|
20240508,174100,38721925,3560,3560,3560,3560,0
|
|
20240508,174000,38721925,3560,3560,3560,3560,0
|
|
20240508,173900,38721925,3560,3560,3560,3560,0
|
|
20240508,173800,38721925,3560,3560,3560,3560,0
|
|
20240508,173700,38721925,3560,3560,3560,3560,0
|
|
20240508,173600,38721925,3560,3560,3560,3560,0
|
|
20240508,173500,38721925,3560,3560,3560,3560,0
|
|
20240508,173400,38721925,3560,3560,3560,3560,0
|
|
20240508,173300,38721925,3560,3560,3560,3560,0
|
|
20240508,173200,38721925,3560,3560,3560,3560,0
|
|
20240508,173100,38721925,3560,3560,3560,3560,0
|
|
20240508,173000,38721925,3560,3560,3560,3560,2000
|
|
20240508,172900,38721925,3560,3560,3560,3560,0
|
|
20240508,172800,38721925,3560,3560,3560,3560,0
|
|
20240508,172700,38721925,3560,3560,3560,3560,0
|
|
20240508,172600,38721925,3560,3560,3560,3560,0
|
|
20240508,172500,38721925,3560,3560,3560,3560,0
|
|
20240508,172400,38721925,3560,3560,3560,3560,0
|
|
20240508,172300,38721925,3560,3560,3560,3560,0
|
|
20240508,172200,38721925,3560,3560,3560,3560,0
|
|
20240508,172100,38721925,3560,3560,3560,3560,0
|
|
20240508,172000,38721925,3560,3560,3560,3560,0
|
|
20240508,171900,38721925,3560,3560,3560,3560,0
|
|
20240508,171800,38721925,3560,3560,3560,3560,0
|
|
20240508,171700,38721925,3560,3560,3560,3560,0
|
|
20240508,171600,38721925,3560,3560,3560,3560,0
|
|
20240508,171500,38721925,3560,3560,3560,3560,0
|
|
20240508,171400,38721925,3560,3560,3560,3560,0
|
|
20240508,171300,38721925,3560,3560,3560,3560,0
|
|
20240508,171200,38721925,3560,3560,3560,3560,0
|
|
20240508,171100,38721925,3560,3560,3560,3560,0
|
|
20240508,171000,38721925,3560,3560,3560,3560,0
|
|
20240508,170900,38721925,3560,3560,3560,3560,0
|
|
20240508,170800,38721925,3560,3560,3560,3560,0
|
|
20240508,170700,38721925,3560,3560,3560,3560,0
|
|
20240508,170600,38721925,3560,3560,3560,3560,0
|
|
20240508,170500,38721925,3560,3560,3560,3560,0
|
|
20240508,170400,38721925,3560,3560,3560,3560,0
|
|
20240508,170300,38721925,3560,3560,3560,3560,0
|
|
20240508,170200,38721925,3560,3560,3560,3560,0
|
|
20240508,170100,38721925,3560,3560,3560,3560,0
|
|
20240508,170000,38721925,3560,3560,3560,3560,2000
|
|
20240508,165900,38721925,3560,3560,3560,3560,0
|
|
20240508,165800,38721925,3560,3560,3560,3560,0
|
|
20240508,165700,38721925,3560,3560,3560,3560,0
|
|
20240508,165600,38721925,3560,3560,3560,3560,0
|
|
20240508,165500,38721925,3560,3560,3560,3560,0
|
|
20240508,165400,38721925,3560,3560,3560,3560,0
|
|
20240508,165300,38721925,3560,3560,3560,3560,0
|
|
20240508,165200,38721925,3560,3560,3560,3560,0
|
|
20240508,165100,38721925,3560,3560,3560,3560,0
|
|
20240508,165000,38721925,3560,3560,3560,3560,0
|
|
20240508,164900,38721925,3560,3560,3560,3560,0
|
|
20240508,164800,38721925,3560,3560,3560,3560,0
|
|
20240508,164700,38721925,3560,3560,3560,3560,0
|
|
20240508,164600,38721925,3560,3560,3560,3560,0
|
|
20240508,164500,38721925,3560,3560,3560,3560,0
|
|
20240508,164400,38721925,3560,3560,3560,3560,0
|
|
20240508,164300,38721925,3560,3560,3560,3560,0
|
|
20240508,164200,38721925,3560,3560,3560,3560,0
|
|
20240508,164100,38721925,3560,3560,3560,3560,0
|
|
20240508,164000,38721925,3560,3560,3560,3560,0
|
|
20240508,163900,38721925,3560,3560,3560,3560,0
|
|
20240508,163800,38721925,3560,3560,3560,3560,0
|
|
20240508,163700,38721925,3560,3560,3560,3560,0
|
|
20240508,163600,38721925,3560,3560,3560,3560,0
|
|
20240508,163500,38721925,3560,3560,3560,3560,0
|
|
20240508,163400,38721925,3560,3560,3560,3560,0
|
|
20240508,163300,38721925,3560,3560,3560,3560,0
|
|
20240508,163200,38721925,3560,3560,3560,3560,0
|
|
20240508,163100,38721925,3560,3560,3560,3560,0
|
|
20240508,163000,38721925,3560,3560,3560,3560,2000
|
|
20240508,162900,38721925,3560,3560,3560,3560,0
|
|
20240508,162800,38721925,3560,3560,3560,3560,0
|
|
20240508,162700,38721925,3560,3560,3560,3560,0
|
|
20240508,162600,38721925,3560,3560,3560,3560,0
|
|
20240508,162500,38721925,3560,3560,3560,3560,0
|
|
20240508,162400,38721925,3560,3560,3560,3560,0
|
|
20240508,162300,38721925,3560,3560,3560,3560,0
|
|
20240508,162200,38721925,3560,3560,3560,3560,0
|
|
20240508,162100,38721925,3560,3560,3560,3560,0
|
|
20240508,162000,38721925,3560,3560,3560,3560,0
|
|
20240508,161900,38721925,3560,3560,3560,3560,0
|
|
20240508,161800,38721925,3560,3560,3560,3560,0
|
|
20240508,161700,38721925,3560,3560,3560,3560,0
|
|
20240508,161600,38721925,3560,3560,3560,3560,0
|
|
20240508,161500,38721925,3560,3560,3560,3560,0
|
|
20240508,161400,38721925,3560,3560,3560,3560,0
|
|
20240508,161300,38721925,3560,3560,3560,3560,0
|
|
20240508,161200,38721925,3560,3560,3560,3560,0
|
|
20240508,161100,38721925,3560,3560,3560,3560,0
|
|
20240508,161000,38721925,3560,3560,3560,3560,0
|
|
20240508,160900,38721925,3560,3560,3560,3560,0
|
|
20240508,160800,38721925,3560,3560,3560,3560,0
|
|
20240508,160700,38721925,3560,3560,3560,3560,0
|
|
20240508,160600,38721925,3560,3560,3560,3560,0
|
|
20240508,160500,38721925,3560,3560,3560,3560,0
|
|
20240508,160400,38721925,3560,3560,3560,3560,0
|
|
20240508,160300,38721925,3560,3560,3560,3560,0
|
|
20240508,160200,38721925,3560,3560,3560,3560,0
|
|
20240508,160100,38721925,3560,3560,3560,3560,0
|
|
20240508,160000,38721925,3560,3560,3560,3560,2000
|
|
20240508,155900,38721925,3560,3560,3560,3560,0
|
|
20240508,155800,38721925,3560,3560,3560,3560,0
|
|
20240508,155700,38721925,3560,3560,3560,3560,0
|
|
20240508,155600,38721925,3560,3560,3560,3560,0
|
|
20240508,155500,38721925,3560,3560,3560,3560,0
|
|
20240508,155400,38721925,3560,3560,3560,3560,0
|
|
20240508,155300,38721925,3560,3560,3560,3560,0
|
|
20240508,155200,38721925,3560,3560,3560,3560,0
|
|
20240508,155100,38721925,3560,3560,3560,3560,0
|
|
20240508,155000,38721925,3560,3560,3560,3560,0
|
|
20240508,154900,38721925,3560,3560,3560,3560,0
|
|
20240508,154800,38721925,3560,3560,3560,3560,0
|
|
20240508,154700,38721925,3560,3560,3560,3560,0
|
|
20240508,154600,38721925,3560,3560,3560,3560,0
|
|
20240508,154500,38721925,3560,3560,3560,3560,0
|
|
20240508,154400,38721925,3560,3560,3560,3560,0
|
|
20240508,154300,38721925,3560,3560,3560,3560,0
|
|
20240508,154200,38721925,3560,3560,3560,3560,0
|
|
20240508,154100,38721925,3560,3560,3560,3560,0
|
|
20240508,154000,38721925,3560,3560,3560,3560,0
|
|
20240508,153900,38721925,3560,3560,3560,3560,0
|
|
20240508,153800,38721925,3560,3560,3560,3560,0
|
|
20240508,153700,38721925,3560,3560,3560,3560,0
|
|
20240508,153600,38721925,3560,3560,3560,3560,0
|
|
20240508,153500,38721925,3560,3560,3560,3560,0
|
|
20240508,153400,38721925,3560,3560,3560,3560,0
|
|
20240508,153300,38721925,3560,3560,3560,3560,0
|
|
20240508,153200,38721925,3560,3560,3560,3560,0
|
|
20240508,153100,38721925,3560,3560,3560,3560,0
|
|
20240508,153000,38721925,3560,3560,3560,3560,4000
|
|
20240508,152900,31601925,3580,3580,3580,3580,0
|
|
20240508,152800,31601925,3580,3580,3580,3580,0
|
|
20240508,152700,31601925,3580,3580,3580,3580,0
|
|
20240508,152600,31601925,3580,3580,3580,3580,0
|
|
20240508,152500,31601925,3580,3580,3580,3580,0
|
|
20240508,152400,31601925,3580,3580,3580,3580,0
|
|
20240508,152300,31601925,3580,3580,3580,3580,0
|
|
20240508,152200,31601925,3580,3580,3580,3580,0
|
|
20240508,152100,31601925,3580,3580,3580,3580,0
|
|
20240508,152000,31601925,3580,3580,3580,3580,0
|
|
20240508,151900,31601925,3580,3605,3605,3580,2000
|
|
20240508,151800,24417395,3605,3605,3605,3605,0
|
|
20240508,151700,24417395,3605,3605,3605,3605,6
|
|
20240508,151600,24395765,3605,3605,3605,3605,0
|
|
20240508,151500,24395765,3605,3605,3605,3605,0
|
|
20240508,151400,24395765,3605,3605,3605,3605,6
|
|
20240508,151300,24374135,3605,3605,3605,3605,0
|
|
20240508,151200,24374135,3605,3605,3605,3605,0
|
|
20240508,151100,24374135,3605,3605,3605,3605,0
|
|
20240508,151000,24374135,3605,3605,3605,3605,0
|
|
20240508,150900,24374135,3605,3605,3605,3605,0
|
|
20240508,150800,24374135,3605,3605,3605,3605,0
|
|
20240508,150700,24374135,3605,3605,3605,3605,0
|
|
20240508,150600,24374135,3605,3605,3605,3605,0
|
|
20240508,150500,24374135,3605,3605,3605,3605,0
|
|
20240508,150400,24374135,3605,3605,3605,3605,0
|
|
20240508,150300,24374135,3605,3605,3605,3605,0
|
|
20240508,150200,24374135,3605,3605,3605,3605,0
|
|
20240508,150100,24374135,3605,3605,3605,3605,0
|
|
20240508,150000,24374135,3605,3605,3605,3605,0
|
|
20240508,145900,24374135,3605,3605,3605,3605,0
|
|
20240508,145800,24374135,3605,3605,3605,3605,1
|
|
20240508,145700,24370530,3605,3605,3605,3605,60
|
|
20240508,145600,24154230,3615,3615,3615,3615,0
|
|
20240508,145500,24154230,3615,3615,3615,3615,0
|
|
20240508,145400,24154230,3615,3615,3615,3615,0
|
|
20240508,145300,24154230,3615,3615,3615,3615,0
|
|
20240508,145200,24154230,3615,3615,3615,3615,0
|
|
20240508,145100,24154230,3615,3615,3615,3615,0
|
|
20240508,145000,24154230,3615,3615,3615,3615,0
|
|
20240508,144900,24154230,3615,3615,3615,3615,0
|
|
20240508,144800,24154230,3615,3615,3615,3615,0
|
|
20240508,144700,24154230,3615,3615,3615,3615,0
|
|
20240508,144600,24154230,3615,3615,3615,3615,0
|
|
20240508,144500,24154230,3615,3615,3615,3615,0
|
|
20240508,144400,24154230,3615,3615,3615,3615,0
|
|
20240508,144300,24154230,3615,3615,3615,3615,0
|
|
20240508,144200,24154230,3615,3615,3615,3615,0
|
|
20240508,144100,24154230,3615,3615,3615,3615,0
|
|
20240508,144000,24154230,3615,3615,3615,3615,0
|
|
20240508,143900,24154230,3615,3615,3615,3615,0
|
|
20240508,143800,24154230,3615,3615,3615,3615,0
|
|
20240508,143700,24154230,3615,3615,3615,3615,0
|
|
20240508,143600,24154230,3615,3615,3615,3615,0
|
|
20240508,143500,24154230,3615,3615,3615,3615,0
|
|
20240508,143400,24154230,3615,3615,3615,3615,0
|
|
20240508,143300,24154230,3615,3615,3615,3615,0
|
|
20240508,143200,24154230,3615,3615,3615,3615,0
|
|
20240508,143100,24154230,3615,3615,3615,3615,0
|
|
20240508,143000,24154230,3615,3615,3615,3615,0
|
|
20240508,142900,24154230,3615,3615,3615,3615,0
|
|
20240508,142800,24154230,3615,3615,3615,3615,0
|
|
20240508,142700,24154230,3615,3615,3615,3615,0
|
|
20240508,142600,24154230,3615,3615,3615,3615,0
|
|
20240508,142500,24154230,3615,3615,3615,3615,0
|
|
20240508,142400,24154230,3615,3615,3615,3615,0
|
|
20240508,142300,24154230,3615,3615,3615,3615,0
|
|
20240508,142200,24154230,3615,3615,3615,3615,0
|
|
20240508,142100,24154230,3615,3615,3615,3615,0
|
|
20240508,142000,24154230,3615,3615,3615,3615,0
|
|
20240508,141900,24154230,3615,3615,3615,3615,0
|
|
20240508,141800,24154230,3615,3615,3615,3615,0
|
|
20240508,141700,24154230,3615,3615,3615,3615,0
|
|
20240508,141600,24154230,3615,3615,3615,3615,480
|
|
20240508,141500,22419030,3605,3605,3605,3605,0
|
|
20240508,141400,22419030,3605,3605,3605,3605,0
|
|
20240508,141300,22419030,3605,3605,3605,3605,0
|
|
20240508,141200,22419030,3605,3605,3605,3605,0
|
|
20240508,141100,22419030,3605,3605,3605,3605,0
|
|
20240508,141000,22419030,3605,3605,3605,3605,0
|
|
20240508,140900,22419030,3605,3605,3605,3605,0
|
|
20240508,140800,22419030,3605,3605,3605,3605,20
|
|
20240508,140700,22346930,3600,3600,3600,3600,0
|
|
20240508,140600,22346930,3600,3600,3600,3600,0
|
|
20240508,140500,22346930,3600,3600,3600,3600,500
|
|
20240508,140400,20546930,3605,3605,3605,3605,0
|
|
20240508,140300,20546930,3605,3605,3605,3605,19
|
|
20240508,140200,20478435,3600,3600,3600,3600,0
|
|
20240508,140100,20478435,3600,3600,3600,3600,0
|
|
20240508,140000,20478435,3600,3600,3600,3600,0
|
|
20240508,135900,20478435,3600,3600,3600,3600,20
|
|
20240508,135800,20406435,3605,3605,3605,3605,0
|
|
20240508,135700,20406435,3605,3605,3605,3605,0
|
|
20240508,135600,20406435,3605,3605,3605,3605,0
|
|
20240508,135500,20406435,3605,3605,3605,3605,0
|
|
20240508,135400,20406435,3605,3605,3605,3605,1
|
|
20240508,135300,20402830,3600,3600,3600,3600,0
|
|
20240508,135200,20402830,3600,3600,3600,3600,0
|
|
20240508,135100,20402830,3600,3600,3600,3600,0
|
|
20240508,135000,20402830,3600,3605,3605,3600,27
|
|
20240508,134900,20305600,3605,3605,3605,3605,0
|
|
20240508,134800,20305600,3605,3605,3605,3605,0
|
|
20240508,134700,20305600,3605,3605,3605,3605,0
|
|
20240508,134600,20305600,3605,3605,3605,3605,0
|
|
20240508,134500,20305600,3605,3605,3605,3605,0
|
|
20240508,134400,20305600,3605,3605,3605,3605,0
|
|
20240508,134300,20305600,3605,3605,3605,3605,0
|
|
20240508,134200,20305600,3605,3605,3605,3605,0
|
|
20240508,134100,20305600,3605,3605,3605,3605,0
|
|
20240508,134000,20305600,3605,3605,3605,3605,0
|
|
20240508,133900,20305600,3605,3605,3605,3605,0
|
|
20240508,133800,20305600,3605,3605,3605,3605,0
|
|
20240508,133700,20305600,3605,3605,3605,3605,0
|
|
20240508,133600,20305600,3605,3605,3605,3605,0
|
|
20240508,133500,20305600,3605,3605,3605,3605,0
|
|
20240508,133400,20305600,3605,3605,3605,3605,20
|
|
20240508,133300,20233500,3600,3600,3600,3600,0
|
|
20240508,133200,20233500,3600,3600,3600,3600,0
|
|
20240508,133100,20233500,3600,3600,3600,3600,0
|
|
20240508,133000,20233500,3600,3600,3600,3600,0
|
|
20240508,132900,20233500,3600,3600,3600,3600,0
|
|
20240508,132800,20233500,3600,3600,3600,3600,0
|
|
20240508,132700,20233500,3600,3600,3600,3600,0
|
|
20240508,132600,20233500,3600,3600,3600,3600,0
|
|
20240508,132500,20233500,3600,3600,3600,3600,0
|
|
20240508,132400,20233500,3600,3600,3600,3600,0
|
|
20240508,132300,20233500,3600,3600,3600,3600,0
|
|
20240508,132200,20233500,3600,3600,3600,3600,0
|
|
20240508,132100,20233500,3600,3600,3600,3600,0
|
|
20240508,132000,20233500,3600,3600,3600,3600,0
|
|
20240508,131900,20233500,3600,3600,3600,3600,0
|
|
20240508,131800,20233500,3600,3600,3600,3600,0
|
|
20240508,131700,20233500,3600,3600,3600,3600,1942
|
|
20240508,131600,13242300,3605,3610,3610,3605,1497
|
|
20240508,131500,7842080,3610,3610,3610,3610,20
|
|
20240508,131400,7769880,3615,3615,3615,3615,0
|
|
20240508,131300,7769880,3615,3615,3615,3615,0
|
|
20240508,131200,7769880,3615,3615,3615,3615,0
|
|
20240508,131100,7769880,3615,3615,3615,3615,0
|
|
20240508,131000,7769880,3615,3615,3615,3615,0
|
|
20240508,130900,7769880,3615,3615,3615,3615,0
|
|
20240508,130800,7769880,3615,3615,3615,3615,0
|
|
20240508,130700,7769880,3615,3615,3615,3615,0
|
|
20240508,130600,7769880,3615,3615,3615,3615,0
|
|
20240508,130500,7769880,3615,3615,3615,3615,0
|
|
20240508,130400,7769880,3615,3615,3615,3615,0
|
|
20240508,130300,7769880,3615,3615,3615,3615,0
|
|
20240508,130200,7769880,3615,3615,3615,3615,0
|
|
20240508,130100,7769880,3615,3615,3615,3615,0
|
|
20240508,130000,7769880,3615,3615,3615,3615,0
|
|
20240508,125900,7769880,3615,3615,3615,3615,0
|
|
20240508,125800,7769880,3615,3615,3615,3615,0
|
|
20240508,125700,7769880,3615,3615,3615,3615,0
|
|
20240508,125600,7769880,3615,3615,3615,3615,0
|
|
20240508,125500,7769880,3615,3615,3615,3615,20
|
|
20240508,125400,7697580,3615,3615,3615,3615,26
|
|
20240508,125300,7603590,3620,3620,3620,3620,0
|
|
20240508,125200,7603590,3620,3620,3620,3620,0
|
|
20240508,125100,7603590,3620,3620,3620,3620,0
|
|
20240508,125000,7603590,3620,3620,3620,3620,0
|
|
20240508,124900,7603590,3620,3620,3620,3620,0
|
|
20240508,124800,7603590,3620,3620,3620,3620,0
|
|
20240508,124700,7603590,3620,3620,3620,3620,0
|
|
20240508,124600,7603590,3620,3620,3620,3620,0
|
|
20240508,124500,7603590,3620,3620,3620,3620,0
|
|
20240508,124400,7603590,3620,3620,3620,3620,0
|
|
20240508,124300,7603590,3620,3620,3620,3620,0
|
|
20240508,124200,7603590,3620,3620,3620,3620,0
|
|
20240508,124100,7603590,3620,3615,3620,3615,21
|
|
20240508,124000,7527670,3615,3615,3615,3615,0
|
|
20240508,123900,7527670,3615,3615,3615,3615,0
|
|
20240508,123800,7527670,3615,3615,3615,3615,0
|
|
20240508,123700,7527670,3615,3615,3615,3615,0
|
|
20240508,123600,7527670,3615,3615,3615,3615,0
|
|
20240508,123500,7527670,3615,3615,3615,3615,0
|
|
20240508,123400,7527670,3615,3615,3615,3615,0
|
|
20240508,123300,7527670,3615,3615,3615,3615,0
|
|
20240508,123200,7527670,3615,3615,3615,3615,0
|
|
20240508,123100,7527670,3615,3615,3615,3615,0
|
|
20240508,123000,7527670,3615,3615,3615,3615,0
|
|
20240508,122900,7527670,3615,3615,3615,3615,0
|
|
20240508,122800,7527670,3615,3615,3615,3615,0
|
|
20240508,122700,7527670,3615,3615,3615,3615,0
|
|
20240508,122600,7527670,3615,3615,3615,3615,0
|
|
20240508,122500,7527670,3615,3615,3615,3615,8
|
|
20240508,122400,7498750,3615,3615,3615,3615,3
|
|
20240508,122300,7487905,3615,3615,3615,3615,0
|
|
20240508,122200,7487905,3615,3615,3615,3615,0
|
|
20240508,122100,7487905,3615,3615,3615,3615,0
|
|
20240508,122000,7487905,3615,3615,3615,3615,3
|
|
20240508,121900,7477060,3615,3615,3615,3615,4
|
|
20240508,121800,7462600,3620,3620,3620,3620,0
|
|
20240508,121700,7462600,3620,3620,3620,3620,0
|
|
20240508,121600,7462600,3620,3620,3620,3620,0
|
|
20240508,121500,7462600,3620,3620,3620,3620,1
|
|
20240508,121400,7458980,3615,3615,3615,3615,0
|
|
20240508,121300,7458980,3615,3615,3615,3615,0
|
|
20240508,121200,7458980,3615,3615,3615,3615,0
|
|
20240508,121100,7458980,3615,3615,3615,3615,0
|
|
20240508,121000,7458980,3615,3615,3615,3615,0
|
|
20240508,120900,7458980,3615,3615,3615,3615,0
|
|
20240508,120800,7458980,3615,3615,3615,3615,0
|
|
20240508,120700,7458980,3615,3615,3615,3615,0
|
|
20240508,120600,7458980,3615,3615,3615,3615,0
|
|
20240508,120500,7458980,3615,3615,3615,3615,0
|
|
20240508,120400,7458980,3615,3615,3615,3615,0
|
|
20240508,120300,7458980,3615,3615,3615,3615,0
|
|
20240508,120200,7458980,3615,3615,3615,3615,1
|
|
20240508,120100,7455365,3620,3620,3620,3620,0
|
|
20240508,120000,7455365,3620,3620,3620,3620,0
|
|
20240508,115900,7455365,3620,3620,3620,3620,0
|
|
20240508,115800,7455365,3620,3620,3620,3620,0
|
|
20240508,115700,7455365,3620,3620,3620,3620,0
|
|
20240508,115600,7455365,3620,3620,3620,3620,0
|
|
20240508,115500,7455365,3620,3620,3620,3620,0
|
|
20240508,115400,7455365,3620,3620,3620,3620,0
|
|
20240508,115300,7455365,3620,3620,3620,3620,0
|
|
20240508,115200,7455365,3620,3620,3620,3620,0
|
|
20240508,115100,7455365,3620,3620,3620,3620,0
|
|
20240508,115000,7455365,3620,3620,3620,3620,0
|
|
20240508,114900,7455365,3620,3620,3620,3620,0
|
|
20240508,114800,7455365,3620,3620,3620,3620,0
|
|
20240508,114700,7455365,3620,3620,3620,3620,0
|
|
20240508,114600,7455365,3620,3620,3620,3620,0
|
|
20240508,114500,7455365,3620,3620,3620,3620,0
|
|
20240508,114400,7455365,3620,3620,3620,3620,0
|
|
20240508,114300,7455365,3620,3620,3620,3620,0
|
|
20240508,114200,7455365,3620,3620,3620,3620,0
|
|
20240508,114100,7455365,3620,3620,3620,3620,0
|
|
20240508,114000,7455365,3620,3620,3620,3620,1
|
|
20240508,113900,7451745,3615,3615,3615,3615,1
|
|
20240508,113800,7448130,3610,3610,3610,3610,0
|
|
20240508,113700,7448130,3610,3610,3610,3610,0
|
|
20240508,113600,7448130,3610,3610,3610,3610,0
|
|
20240508,113500,7448130,3610,3610,3610,3610,0
|
|
20240508,113400,7448130,3610,3610,3610,3610,30
|
|
20240508,113300,7339830,3615,3615,3615,3615,0
|
|
20240508,113200,7339830,3615,3615,3615,3615,0
|
|
20240508,113100,7339830,3615,3615,3615,3615,0
|
|
20240508,113000,7339830,3615,3615,3615,3615,0
|
|
20240508,112900,7339830,3615,3615,3615,3615,0
|
|
20240508,112800,7339830,3615,3615,3615,3615,0
|
|
20240508,112700,7339830,3615,3615,3615,3615,0
|
|
20240508,112600,7339830,3615,3615,3615,3615,0
|
|
20240508,112500,7339830,3615,3615,3615,3615,0
|
|
20240508,112400,7339830,3615,3615,3615,3615,0
|
|
20240508,112300,7339830,3615,3615,3615,3615,0
|
|
20240508,112200,7339830,3615,3615,3615,3615,0
|
|
20240508,112100,7339830,3615,3615,3615,3615,0
|
|
20240508,112000,7339830,3615,3615,3615,3615,0
|
|
20240508,111900,7339830,3615,3615,3615,3615,0
|
|
20240508,111800,7339830,3615,3615,3615,3615,0
|
|
20240508,111700,7339830,3615,3615,3615,3615,0
|
|
20240508,111600,7339830,3615,3615,3615,3615,0
|
|
20240508,111500,7339830,3615,3615,3615,3615,5
|
|
20240508,111400,7321755,3615,3615,3615,3615,0
|
|
20240508,111300,7321755,3615,3615,3615,3615,0
|
|
20240508,111200,7321755,3615,3615,3615,3615,0
|
|
20240508,111100,7321755,3615,3615,3615,3615,0
|
|
20240508,111000,7321755,3615,3615,3615,3615,0
|
|
20240508,110900,7321755,3615,3615,3615,3615,0
|
|
20240508,110800,7321755,3615,3615,3615,3615,0
|
|
20240508,110700,7321755,3615,3615,3615,3615,0
|
|
20240508,110600,7321755,3615,3615,3615,3615,0
|
|
20240508,110500,7321755,3615,3615,3615,3615,0
|
|
20240508,110400,7321755,3615,3615,3615,3615,5
|
|
20240508,110300,7303680,3610,3610,3610,3610,0
|
|
20240508,110200,7303680,3610,3610,3610,3610,0
|
|
20240508,110100,7303680,3610,3610,3610,3610,0
|
|
20240508,110000,7303680,3610,3610,3610,3610,0
|
|
20240508,105900,7303680,3610,3610,3610,3610,0
|
|
20240508,105800,7303680,3610,3610,3610,3610,0
|
|
20240508,105700,7303680,3610,3610,3610,3610,0
|
|
20240508,105600,7303680,3610,3610,3610,3610,0
|
|
20240508,105500,7303680,3610,3610,3610,3610,0
|
|
20240508,105400,7303680,3610,3610,3610,3610,0
|
|
20240508,105300,7303680,3610,3610,3610,3610,0
|
|
20240508,105200,7303680,3610,3610,3610,3610,0
|
|
20240508,105100,7303680,3610,3610,3610,3610,0
|
|
20240508,105000,7303680,3610,3610,3610,3610,0
|
|
20240508,104900,7303680,3610,3610,3610,3610,0
|
|
20240508,104800,7303680,3610,3610,3610,3610,6
|
|
20240508,104700,7282020,3610,3610,3610,3610,0
|
|
20240508,104600,7282020,3610,3610,3610,3610,0
|
|
20240508,104500,7282020,3610,3610,3610,3610,0
|
|
20240508,104400,7282020,3610,3610,3610,3610,0
|
|
20240508,104300,7282020,3610,3610,3610,3610,0
|
|
20240508,104200,7282020,3610,3610,3610,3610,0
|
|
20240508,104100,7282020,3610,3610,3610,3610,0
|
|
20240508,104000,7282020,3610,3610,3610,3610,0
|
|
20240508,103900,7282020,3610,3610,3610,3610,0
|
|
20240508,103800,7282020,3610,3610,3610,3610,0
|
|
20240508,103700,7282020,3610,3610,3610,3610,0
|
|
20240508,103600,7282020,3610,3610,3610,3610,0
|
|
20240508,103500,7282020,3610,3610,3610,3610,0
|
|
20240508,103400,7282020,3610,3610,3610,3610,0
|
|
20240508,103300,7282020,3610,3610,3610,3610,0
|
|
20240508,103200,7282020,3610,3610,3610,3610,0
|
|
20240508,103100,7282020,3610,3610,3610,3610,0
|
|
20240508,103000,7282020,3610,3610,3610,3610,0
|
|
20240508,102900,7282020,3610,3610,3610,3610,599
|
|
20240508,102800,5119630,3610,3610,3610,3610,0
|
|
20240508,102700,5119630,3610,3610,3610,3610,0
|
|
20240508,102600,5119630,3610,3610,3610,3610,0
|
|
20240508,102500,5119630,3610,3610,3610,3610,20
|
|
20240508,102400,5047430,3620,3620,3620,3620,0
|
|
20240508,102300,5047430,3620,3620,3620,3620,2
|
|
20240508,102200,5040190,3620,3620,3620,3620,0
|
|
20240508,102100,5040190,3620,3620,3620,3620,0
|
|
20240508,102000,5040190,3620,3620,3620,3620,0
|
|
20240508,101900,5040190,3620,3620,3620,3620,0
|
|
20240508,101800,5040190,3620,3620,3620,3620,0
|
|
20240508,101700,5040190,3620,3620,3620,3620,0
|
|
20240508,101600,5040190,3620,3620,3620,3620,0
|
|
20240508,101500,5040190,3620,3620,3620,3620,0
|
|
20240508,101400,5040190,3620,3620,3620,3620,6
|
|
20240508,101300,5018470,3620,3620,3620,3620,0
|
|
20240508,101200,5018470,3620,3620,3620,3620,0
|
|
20240508,101100,5018470,3620,3620,3620,3620,0
|
|
20240508,101000,5018470,3620,3620,3620,3620,6
|
|
20240508,100900,4996750,3620,3620,3620,3620,379
|
|
20240508,100800,3624770,3620,3620,3620,3620,8
|
|
20240508,100700,3595810,3620,3620,3620,3620,0
|
|
20240508,100600,3595810,3620,3620,3620,3620,0
|
|
20240508,100500,3595810,3620,3620,3620,3620,0
|
|
20240508,100400,3595810,3620,3620,3620,3620,3
|
|
20240508,100300,3584950,3620,3620,3620,3620,1
|
|
20240508,100200,3581330,3620,3620,3620,3620,2
|
|
20240508,100100,3574090,3620,3620,3620,3620,0
|
|
20240508,100000,3574090,3620,3620,3620,3620,0
|
|
20240508,095900,3574090,3620,3620,3620,3620,0
|
|
20240508,095800,3574090,3620,3620,3620,3620,0
|
|
20240508,095700,3574090,3620,3620,3620,3620,0
|
|
20240508,095600,3574090,3620,3620,3620,3620,0
|
|
20240508,095500,3574090,3620,3620,3620,3620,1
|
|
20240508,095400,3570470,3620,3620,3620,3620,2
|
|
20240508,095300,3563230,3620,3620,3620,3620,1
|
|
20240508,095200,3559610,3605,3605,3605,3605,0
|
|
20240508,095100,3559610,3605,3605,3605,3605,0
|
|
20240508,095000,3559610,3605,3605,3605,3605,0
|
|
20240508,094900,3559610,3605,3605,3605,3605,0
|
|
20240508,094800,3559610,3605,3605,3605,3605,0
|
|
20240508,094700,3559610,3605,3605,3605,3605,0
|
|
20240508,094600,3559610,3605,3605,3605,3605,0
|
|
20240508,094500,3559610,3605,3605,3605,3605,0
|
|
20240508,094400,3559610,3605,3605,3605,3605,0
|
|
20240508,094300,3559610,3605,3605,3605,3605,0
|
|
20240508,094200,3559610,3605,3605,3605,3605,0
|
|
20240508,094100,3559610,3605,3605,3605,3605,0
|
|
20240508,094000,3559610,3605,3605,3605,3605,0
|
|
20240508,093900,3559610,3605,3605,3605,3605,0
|
|
20240508,093800,3559610,3605,3605,3605,3605,0
|
|
20240508,093700,3559610,3605,3605,3605,3605,82
|
|
20240508,093600,3264000,3620,3620,3620,3620,0
|
|
20240508,093500,3264000,3620,3620,3620,3620,0
|
|
20240508,093400,3264000,3620,3620,3620,3620,0
|
|
20240508,093300,3264000,3620,3620,3620,3620,0
|
|
20240508,093200,3264000,3620,3620,3620,3620,0
|
|
20240508,093100,3264000,3620,3620,3620,3620,0
|
|
20240508,093000,3264000,3620,3620,3620,3620,0
|
|
20240508,092900,3264000,3620,3620,3620,3620,3
|
|
20240508,092800,3253140,3610,3610,3610,3610,53
|
|
20240508,092700,3061810,3610,3610,3610,3610,0
|
|
20240508,092600,3061810,3610,3610,3610,3610,0
|
|
20240508,092500,3061810,3610,3610,3610,3610,0
|
|
20240508,092400,3061810,3610,3610,3610,3610,0
|
|
20240508,092300,3061810,3610,3610,3610,3610,0
|
|
20240508,092200,3061810,3610,3610,3610,3610,0
|
|
20240508,092100,3061810,3610,3610,3610,3610,4
|
|
20240508,092000,3047370,3610,3610,3610,3610,0
|
|
20240508,091900,3047370,3610,3615,3615,3610,245
|
|
20240508,091800,2162915,3620,3620,3620,3620,0
|
|
20240508,091700,2162915,3620,3620,3620,3620,0
|
|
20240508,091600,2162915,3620,3620,3620,3620,0
|
|
20240508,091500,2162915,3620,3620,3620,3620,0
|
|
20240508,091400,2162915,3620,3620,3620,3620,0
|
|
20240508,091300,2162915,3620,3620,3620,3620,0
|
|
20240508,091200,2162915,3620,3620,3620,3620,1
|
|
20240508,091100,2159295,3605,3605,3605,3605,0
|
|
20240508,091000,2159295,3605,3605,3605,3605,539
|
|
20240508,090900,216200,3605,3605,3605,3605,11
|
|
20240508,090800,176545,3600,3600,3600,3600,0
|
|
20240508,090700,176545,3600,3600,3600,3600,0
|
|
20240508,090600,176545,3600,3600,3600,3600,20
|
|
20240508,090500,104545,3605,3605,3605,3605,0
|
|
20240508,090400,104545,3605,3605,3605,3605,0
|
|
20240508,090300,104545,3605,3605,3605,3605,0
|
|
20240508,090200,104545,3605,3605,3605,3605,0
|
|
20240508,090100,104545,3605,3605,3605,3605,0
|
|
20240508,090000,104545,3605,3605,3605,3605,29
|