628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,192500,191051390,3155,3155,3155,3155,5223
|
|
20240508,192400,191051390,3155,3155,3155,3155,0
|
|
20240508,192300,191051390,3155,3155,3155,3155,0
|
|
20240508,192200,191051390,3155,3155,3155,3155,0
|
|
20240508,192100,191051390,3155,3155,3155,3155,0
|
|
20240508,192000,191051390,3155,3155,3155,3155,0
|
|
20240508,191900,191051390,3155,3155,3155,3155,0
|
|
20240508,191800,191051390,3155,3155,3155,3155,0
|
|
20240508,191700,191051390,3155,3155,3155,3155,0
|
|
20240508,191600,191051390,3155,3155,3155,3155,0
|
|
20240508,191500,191051390,3155,3155,3155,3155,0
|
|
20240508,191400,191051390,3155,3155,3155,3155,0
|
|
20240508,191300,191051390,3155,3155,3155,3155,0
|
|
20240508,191200,191051390,3155,3155,3155,3155,0
|
|
20240508,191100,191051390,3155,3155,3155,3155,0
|
|
20240508,191000,191051390,3155,3155,3155,3155,0
|
|
20240508,190900,191051390,3155,3155,3155,3155,0
|
|
20240508,190800,191051390,3155,3155,3155,3155,0
|
|
20240508,190700,191051390,3155,3155,3155,3155,0
|
|
20240508,190600,191051390,3155,3155,3155,3155,0
|
|
20240508,190500,191051390,3155,3155,3155,3155,0
|
|
20240508,190400,191051390,3155,3155,3155,3155,0
|
|
20240508,190300,191051390,3155,3155,3155,3155,0
|
|
20240508,190200,191051390,3155,3155,3155,3155,0
|
|
20240508,190100,191051390,3155,3155,3155,3155,0
|
|
20240508,190000,191051390,3155,3155,3155,3155,0
|
|
20240508,185900,191051390,3155,3155,3155,3155,0
|
|
20240508,185800,191051390,3155,3155,3155,3155,0
|
|
20240508,185700,191051390,3155,3155,3155,3155,0
|
|
20240508,185600,191051390,3155,3155,3155,3155,0
|
|
20240508,185500,191051390,3155,3155,3155,3155,5223
|
|
20240508,185400,191051390,3155,3155,3155,3155,0
|
|
20240508,185300,191051390,3155,3155,3155,3155,0
|
|
20240508,185200,191051390,3155,3155,3155,3155,0
|
|
20240508,185100,191051390,3155,3155,3155,3155,0
|
|
20240508,185000,191051390,3155,3155,3155,3155,0
|
|
20240508,184900,191051390,3155,3155,3155,3155,0
|
|
20240508,184800,191051390,3155,3155,3155,3155,0
|
|
20240508,184700,191051390,3155,3155,3155,3155,0
|
|
20240508,184600,191051390,3155,3155,3155,3155,0
|
|
20240508,184500,191051390,3155,3155,3155,3155,0
|
|
20240508,184400,191051390,3155,3155,3155,3155,0
|
|
20240508,184300,191051390,3155,3155,3155,3155,0
|
|
20240508,184200,191051390,3155,3155,3155,3155,0
|
|
20240508,184100,191051390,3155,3155,3155,3155,0
|
|
20240508,184000,191051390,3155,3155,3155,3155,0
|
|
20240508,183900,191051390,3155,3155,3155,3155,0
|
|
20240508,183800,191051390,3155,3155,3155,3155,0
|
|
20240508,183700,191051390,3155,3155,3155,3155,0
|
|
20240508,183600,191051390,3155,3155,3155,3155,0
|
|
20240508,183500,191051390,3155,3155,3155,3155,0
|
|
20240508,183400,191051390,3155,3155,3155,3155,0
|
|
20240508,183300,191051390,3155,3155,3155,3155,0
|
|
20240508,183200,191051390,3155,3155,3155,3155,0
|
|
20240508,183100,191051390,3155,3155,3155,3155,0
|
|
20240508,183000,191051390,3155,3155,3155,3155,0
|
|
20240508,182900,191051390,3155,3155,3155,3155,0
|
|
20240508,182800,191051390,3155,3155,3155,3155,0
|
|
20240508,182700,191051390,3155,3155,3155,3155,0
|
|
20240508,182600,191051390,3155,3155,3155,3155,0
|
|
20240508,182500,191051390,3155,3155,3155,3155,5223
|
|
20240508,182400,191051390,3155,3155,3155,3155,0
|
|
20240508,182300,191051390,3155,3155,3155,3155,0
|
|
20240508,182200,191051390,3155,3155,3155,3155,0
|
|
20240508,182100,191051390,3155,3155,3155,3155,0
|
|
20240508,182000,191051390,3155,3155,3155,3155,0
|
|
20240508,181900,191051390,3155,3155,3155,3155,0
|
|
20240508,181800,191051390,3155,3155,3155,3155,0
|
|
20240508,181700,191051390,3155,3155,3155,3155,0
|
|
20240508,181600,191051390,3155,3155,3155,3155,0
|
|
20240508,181500,191051390,3155,3155,3155,3155,0
|
|
20240508,181400,191051390,3155,3155,3155,3155,0
|
|
20240508,181300,191051390,3155,3155,3155,3155,0
|
|
20240508,181200,191051390,3155,3155,3155,3155,0
|
|
20240508,181100,191051390,3155,3155,3155,3155,0
|
|
20240508,181000,191051390,3155,3155,3155,3155,0
|
|
20240508,180900,191051390,3155,3155,3155,3155,0
|
|
20240508,180800,191051390,3155,3155,3155,3155,0
|
|
20240508,180700,191051390,3155,3155,3155,3155,0
|
|
20240508,180600,191051390,3155,3155,3155,3155,0
|
|
20240508,180500,191051390,3155,3155,3155,3155,0
|
|
20240508,180400,191051390,3155,3155,3155,3155,0
|
|
20240508,180300,191051390,3155,3155,3155,3155,0
|
|
20240508,180200,191051390,3155,3155,3155,3155,0
|
|
20240508,180100,191051390,3155,3155,3155,3155,0
|
|
20240508,180000,191051390,3155,3155,3155,3155,0
|
|
20240508,175900,191051390,3155,3155,3155,3155,0
|
|
20240508,175800,191051390,3155,3155,3155,3155,0
|
|
20240508,175700,191051390,3155,3155,3155,3155,0
|
|
20240508,175600,191051390,3155,3155,3155,3155,0
|
|
20240508,175500,191051390,3155,3155,3155,3155,5223
|
|
20240508,175400,191051390,3155,3155,3155,3155,0
|
|
20240508,175300,191051390,3155,3155,3155,3155,0
|
|
20240508,175200,191051390,3155,3155,3155,3155,0
|
|
20240508,175100,191051390,3155,3155,3155,3155,0
|
|
20240508,175000,191051390,3155,3155,3155,3155,0
|
|
20240508,174900,191051390,3155,3155,3155,3155,0
|
|
20240508,174800,191051390,3155,3155,3155,3155,0
|
|
20240508,174700,191051390,3155,3155,3155,3155,0
|
|
20240508,174600,191051390,3155,3155,3155,3155,0
|
|
20240508,174500,191051390,3155,3155,3155,3155,0
|
|
20240508,174400,191051390,3155,3155,3155,3155,0
|
|
20240508,174300,191051390,3155,3155,3155,3155,0
|
|
20240508,174200,191051390,3155,3155,3155,3155,0
|
|
20240508,174100,191051390,3155,3155,3155,3155,0
|
|
20240508,174000,191051390,3155,3155,3155,3155,0
|
|
20240508,173900,191051390,3155,3155,3155,3155,0
|
|
20240508,173800,191051390,3155,3155,3155,3155,0
|
|
20240508,173700,191051390,3155,3155,3155,3155,0
|
|
20240508,173600,191051390,3155,3155,3155,3155,0
|
|
20240508,173500,191051390,3155,3155,3155,3155,0
|
|
20240508,173400,191051390,3155,3155,3155,3155,0
|
|
20240508,173300,191051390,3155,3155,3155,3155,0
|
|
20240508,173200,191051390,3155,3155,3155,3155,0
|
|
20240508,173100,191051390,3155,3155,3155,3155,0
|
|
20240508,173000,191051390,3155,3155,3155,3155,0
|
|
20240508,172900,191051390,3155,3155,3155,3155,0
|
|
20240508,172800,191051390,3155,3155,3155,3155,0
|
|
20240508,172700,191051390,3155,3155,3155,3155,0
|
|
20240508,172600,191051390,3155,3155,3155,3155,0
|
|
20240508,172500,191051390,3155,3155,3155,3155,5223
|
|
20240508,172400,191051390,3155,3155,3155,3155,0
|
|
20240508,172300,191051390,3155,3155,3155,3155,0
|
|
20240508,172200,191051390,3155,3155,3155,3155,0
|
|
20240508,172100,191051390,3155,3155,3155,3155,0
|
|
20240508,172000,191051390,3155,3155,3155,3155,0
|
|
20240508,171900,191051390,3155,3155,3155,3155,0
|
|
20240508,171800,191051390,3155,3155,3155,3155,0
|
|
20240508,171700,191051390,3155,3155,3155,3155,0
|
|
20240508,171600,191051390,3155,3155,3155,3155,0
|
|
20240508,171500,191051390,3155,3155,3155,3155,0
|
|
20240508,171400,191051390,3155,3155,3155,3155,0
|
|
20240508,171300,191051390,3155,3155,3155,3155,0
|
|
20240508,171200,191051390,3155,3155,3155,3155,0
|
|
20240508,171100,191051390,3155,3155,3155,3155,0
|
|
20240508,171000,191051390,3155,3155,3155,3155,0
|
|
20240508,170900,191051390,3155,3155,3155,3155,0
|
|
20240508,170800,191051390,3155,3155,3155,3155,0
|
|
20240508,170700,191051390,3155,3155,3155,3155,0
|
|
20240508,170600,191051390,3155,3155,3155,3155,0
|
|
20240508,170500,191051390,3155,3155,3155,3155,0
|
|
20240508,170400,191051390,3155,3155,3155,3155,0
|
|
20240508,170300,191051390,3155,3155,3155,3155,0
|
|
20240508,170200,191051390,3155,3155,3155,3155,0
|
|
20240508,170100,191051390,3155,3155,3155,3155,0
|
|
20240508,170000,191051390,3155,3155,3155,3155,0
|
|
20240508,165900,191051390,3155,3155,3155,3155,0
|
|
20240508,165800,191051390,3155,3155,3155,3155,0
|
|
20240508,165700,191051390,3155,3155,3155,3155,0
|
|
20240508,165600,191051390,3155,3155,3155,3155,0
|
|
20240508,165500,191051390,3155,3155,3155,3155,5223
|
|
20240508,165400,191051390,3155,3155,3155,3155,0
|
|
20240508,165300,191051390,3155,3155,3155,3155,0
|
|
20240508,165200,191051390,3155,3155,3155,3155,0
|
|
20240508,165100,191051390,3155,3155,3155,3155,0
|
|
20240508,165000,191051390,3155,3155,3155,3155,0
|
|
20240508,164900,191051390,3155,3155,3155,3155,0
|
|
20240508,164800,191051390,3155,3155,3155,3155,0
|
|
20240508,164700,191051390,3155,3155,3155,3155,0
|
|
20240508,164600,191051390,3155,3155,3155,3155,0
|
|
20240508,164500,191051390,3155,3155,3155,3155,0
|
|
20240508,164400,191051390,3155,3155,3155,3155,0
|
|
20240508,164300,191051390,3155,3155,3155,3155,0
|
|
20240508,164200,191051390,3155,3155,3155,3155,0
|
|
20240508,164100,191051390,3155,3155,3155,3155,0
|
|
20240508,164000,191051390,3155,3155,3155,3155,0
|
|
20240508,163900,191051390,3155,3155,3155,3155,0
|
|
20240508,163800,191051390,3155,3155,3155,3155,0
|
|
20240508,163700,191051390,3155,3155,3155,3155,0
|
|
20240508,163600,191051390,3155,3155,3155,3155,0
|
|
20240508,163500,191051390,3155,3155,3155,3155,0
|
|
20240508,163400,191051390,3155,3155,3155,3155,0
|
|
20240508,163300,191051390,3155,3155,3155,3155,0
|
|
20240508,163200,191051390,3155,3155,3155,3155,0
|
|
20240508,163100,191051390,3155,3155,3155,3155,0
|
|
20240508,163000,191051390,3155,3155,3155,3155,0
|
|
20240508,162900,191051390,3155,3155,3155,3155,0
|
|
20240508,162800,191051390,3155,3155,3155,3155,0
|
|
20240508,162700,191051390,3155,3155,3155,3155,0
|
|
20240508,162600,191051390,3155,3155,3155,3155,0
|
|
20240508,162500,191051390,3155,3155,3155,3155,5223
|
|
20240508,162400,191051390,3155,3155,3155,3155,0
|
|
20240508,162300,191051390,3155,3155,3155,3155,0
|
|
20240508,162200,191051390,3155,3155,3155,3155,0
|
|
20240508,162100,191051390,3155,3155,3155,3155,0
|
|
20240508,162000,191051390,3155,3155,3155,3155,0
|
|
20240508,161900,191051390,3155,3155,3155,3155,0
|
|
20240508,161800,191051390,3155,3155,3155,3155,0
|
|
20240508,161700,191051390,3155,3155,3155,3155,0
|
|
20240508,161600,191051390,3155,3155,3155,3155,0
|
|
20240508,161500,191051390,3155,3155,3155,3155,0
|
|
20240508,161400,191051390,3155,3155,3155,3155,0
|
|
20240508,161300,191051390,3155,3155,3155,3155,0
|
|
20240508,161200,191051390,3155,3155,3155,3155,0
|
|
20240508,161100,191051390,3155,3155,3155,3155,0
|
|
20240508,161000,191051390,3155,3155,3155,3155,0
|
|
20240508,160900,191051390,3155,3155,3155,3155,0
|
|
20240508,160800,191051390,3155,3155,3155,3155,0
|
|
20240508,160700,191051390,3155,3155,3155,3155,0
|
|
20240508,160600,191051390,3155,3155,3155,3155,0
|
|
20240508,160500,191051390,3155,3155,3155,3155,0
|
|
20240508,160400,191051390,3155,3155,3155,3155,0
|
|
20240508,160300,191051390,3155,3155,3155,3155,0
|
|
20240508,160200,191051390,3155,3155,3155,3155,0
|
|
20240508,160100,191051390,3155,3155,3155,3155,0
|
|
20240508,160000,191051390,3155,3155,3155,3155,0
|
|
20240508,155900,191051390,3155,3155,3155,3155,0
|
|
20240508,155800,191051390,3155,3155,3155,3155,0
|
|
20240508,155700,191051390,3155,3155,3155,3155,0
|
|
20240508,155600,191051390,3155,3155,3155,3155,0
|
|
20240508,155500,191051390,3155,3155,3155,3155,5223
|
|
20240508,155400,191051390,3155,3155,3155,3155,0
|
|
20240508,155300,191051390,3155,3155,3155,3155,0
|
|
20240508,155200,191051390,3155,3155,3155,3155,0
|
|
20240508,155100,191051390,3155,3155,3155,3155,0
|
|
20240508,155000,191051390,3155,3155,3155,3155,0
|
|
20240508,154900,191051390,3155,3155,3155,3155,0
|
|
20240508,154800,191051390,3155,3155,3155,3155,0
|
|
20240508,154700,191051390,3155,3155,3155,3155,0
|
|
20240508,154600,191051390,3155,3155,3155,3155,0
|
|
20240508,154500,191051390,3155,3155,3155,3155,0
|
|
20240508,154400,191051390,3155,3155,3155,3155,0
|
|
20240508,154300,191051390,3155,3155,3155,3155,0
|
|
20240508,154200,191051390,3155,3155,3155,3155,0
|
|
20240508,154100,191051390,3155,3155,3155,3155,0
|
|
20240508,154000,191051390,3155,3155,3155,3155,0
|
|
20240508,153900,191051390,3155,3155,3155,3155,0
|
|
20240508,153800,191051390,3155,3155,3155,3155,0
|
|
20240508,153700,191051390,3155,3155,3155,3155,0
|
|
20240508,153600,191051390,3155,3155,3155,3155,0
|
|
20240508,153500,191051390,3155,3155,3155,3155,0
|
|
20240508,153400,191051390,3155,3155,3155,3155,0
|
|
20240508,153300,191051390,3155,3155,3155,3155,0
|
|
20240508,153200,191051390,3155,3155,3155,3155,0
|
|
20240508,153100,191051390,3155,3155,3155,3155,0
|
|
20240508,153000,191051390,3155,3155,3155,3155,5223
|
|
20240508,152900,174572825,3150,3150,3150,3150,0
|
|
20240508,152800,174572825,3150,3150,3150,3150,0
|
|
20240508,152700,174572825,3150,3150,3150,3150,0
|
|
20240508,152600,174572825,3150,3150,3150,3150,0
|
|
20240508,152500,174572825,3150,3150,3150,3150,0
|
|
20240508,152400,174572825,3150,3150,3150,3150,0
|
|
20240508,152300,174572825,3150,3150,3150,3150,0
|
|
20240508,152200,174572825,3150,3150,3150,3150,0
|
|
20240508,152100,174572825,3150,3150,3150,3150,0
|
|
20240508,152000,174572825,3150,3150,3150,3150,0
|
|
20240508,151900,174572825,3150,3145,3150,3135,65
|
|
20240508,151800,174368795,3150,3150,3150,3150,1
|
|
20240508,151700,174365645,3145,3150,3155,3145,482
|
|
20240508,151600,172846145,3150,3135,3150,3135,3972
|
|
20240508,151500,160335725,3130,3135,3135,3130,17
|
|
20240508,151400,160282435,3135,3135,3135,3135,0
|
|
20240508,151300,160282435,3135,3135,3135,3135,154
|
|
20240508,151200,159799645,3140,3145,3145,3140,157
|
|
20240508,151100,159306635,3150,3125,3150,3125,13202
|
|
20240508,151000,117919765,3120,3120,3120,3120,76
|
|
20240508,150900,117682645,3120,3120,3120,3120,0
|
|
20240508,150800,117682645,3120,3120,3125,3120,1023
|
|
20240508,150700,114490525,3120,3120,3120,3120,51
|
|
20240508,150600,114331405,3125,3120,3125,3120,345
|
|
20240508,150500,113254695,3125,3125,3125,3125,0
|
|
20240508,150400,113254695,3125,3125,3125,3125,1
|
|
20240508,150300,113251570,3125,3125,3125,3125,0
|
|
20240508,150200,113251570,3125,3125,3125,3125,0
|
|
20240508,150100,113251570,3125,3125,3125,3125,100
|
|
20240508,150000,112939070,3125,3125,3125,3125,132
|
|
20240508,145900,112526570,3125,3125,3125,3125,0
|
|
20240508,145800,112526570,3125,3125,3125,3125,20
|
|
20240508,145700,112464070,3125,3125,3125,3125,0
|
|
20240508,145600,112464070,3125,3125,3125,3125,0
|
|
20240508,145500,112464070,3125,3125,3125,3125,249
|
|
20240508,145400,111685945,3125,3125,3125,3125,810
|
|
20240508,145300,109154695,3125,3125,3125,3125,0
|
|
20240508,145200,109154695,3125,3125,3125,3125,5
|
|
20240508,145100,109139070,3125,3125,3125,3125,0
|
|
20240508,145000,109139070,3125,3125,3125,3125,0
|
|
20240508,144900,109139070,3125,3125,3125,3125,5
|
|
20240508,144800,109123445,3125,3125,3125,3125,0
|
|
20240508,144700,109123445,3125,3125,3125,3125,0
|
|
20240508,144600,109123445,3125,3125,3125,3125,0
|
|
20240508,144500,109123445,3125,3125,3125,3125,0
|
|
20240508,144400,109123445,3125,3125,3125,3125,0
|
|
20240508,144300,109123445,3125,3125,3125,3125,0
|
|
20240508,144200,109123445,3125,3125,3125,3125,0
|
|
20240508,144100,109123445,3125,3125,3125,3125,0
|
|
20240508,144000,109123445,3125,3125,3125,3125,333
|
|
20240508,143900,108082820,3125,3125,3125,3125,0
|
|
20240508,143800,108082820,3125,3125,3125,3125,0
|
|
20240508,143700,108082820,3125,3125,3125,3125,0
|
|
20240508,143600,108082820,3125,3125,3125,3125,559
|
|
20240508,143500,106335945,3125,3125,3125,3125,30
|
|
20240508,143400,106242195,3125,3125,3125,3125,47
|
|
20240508,143300,106095320,3125,3125,3125,3125,12
|
|
20240508,143200,106057820,3120,3120,3120,3120,0
|
|
20240508,143100,106057820,3120,3120,3120,3120,0
|
|
20240508,143000,106057820,3120,3120,3120,3120,0
|
|
20240508,142900,106057820,3120,3120,3120,3120,0
|
|
20240508,142800,106057820,3120,3120,3120,3120,0
|
|
20240508,142700,106057820,3120,3120,3120,3120,0
|
|
20240508,142600,106057820,3120,3120,3120,3120,0
|
|
20240508,142500,106057820,3120,3120,3120,3120,0
|
|
20240508,142400,106057820,3120,3120,3120,3120,0
|
|
20240508,142300,106057820,3120,3120,3120,3120,0
|
|
20240508,142200,106057820,3120,3120,3120,3120,0
|
|
20240508,142100,106057820,3120,3120,3120,3120,0
|
|
20240508,142000,106057820,3120,3120,3120,3120,0
|
|
20240508,141900,106057820,3120,3120,3120,3120,0
|
|
20240508,141800,106057820,3120,3120,3120,3120,0
|
|
20240508,141700,106057820,3120,3120,3120,3120,172
|
|
20240508,141600,105521180,3120,3120,3120,3120,0
|
|
20240508,141500,105521180,3120,3120,3120,3120,0
|
|
20240508,141400,105521180,3120,3120,3120,3120,100
|
|
20240508,141300,105209180,3120,3120,3120,3120,0
|
|
20240508,141200,105209180,3120,3120,3120,3120,0
|
|
20240508,141100,105209180,3120,3120,3120,3120,50
|
|
20240508,141000,105053180,3120,3120,3120,3120,186
|
|
20240508,140900,104472860,3120,3120,3125,3120,1194
|
|
20240508,140800,100747305,3125,3125,3125,3125,0
|
|
20240508,140700,100747305,3125,3125,3125,3125,0
|
|
20240508,140600,100747305,3125,3125,3125,3125,1
|
|
20240508,140500,100744180,3125,3125,3125,3125,5
|
|
20240508,140400,100728555,3125,3125,3125,3125,3
|
|
20240508,140300,100719180,3125,3125,3125,3125,0
|
|
20240508,140200,100719180,3125,3125,3125,3125,0
|
|
20240508,140100,100719180,3125,3125,3125,3125,1
|
|
20240508,140000,100716055,3125,3125,3125,3125,0
|
|
20240508,135900,100716055,3125,3125,3125,3125,0
|
|
20240508,135800,100716055,3125,3125,3125,3125,1
|
|
20240508,135700,100712930,3120,3120,3120,3120,1
|
|
20240508,135600,100709810,3125,3125,3125,3125,1
|
|
20240508,135500,100706685,3125,3125,3125,3125,0
|
|
20240508,135400,100706685,3125,3125,3125,3125,0
|
|
20240508,135300,100706685,3125,3125,3125,3125,0
|
|
20240508,135200,100706685,3125,3125,3125,3125,0
|
|
20240508,135100,100706685,3125,3125,3125,3125,4
|
|
20240508,135000,100694185,3125,3125,3125,3125,0
|
|
20240508,134900,100694185,3125,3125,3125,3125,0
|
|
20240508,134800,100694185,3125,3125,3125,3125,0
|
|
20240508,134700,100694185,3125,3125,3125,3125,0
|
|
20240508,134600,100694185,3125,3125,3125,3125,0
|
|
20240508,134500,100694185,3125,3125,3125,3125,0
|
|
20240508,134400,100694185,3125,3125,3125,3125,0
|
|
20240508,134300,100694185,3125,3125,3125,3125,0
|
|
20240508,134200,100694185,3125,3115,3125,3115,1171
|
|
20240508,134100,97044810,3125,3115,3125,3115,101
|
|
20240508,134000,96730025,3120,3120,3120,3120,0
|
|
20240508,133900,96730025,3120,3120,3120,3120,0
|
|
20240508,133800,96730025,3120,3120,3120,3120,60
|
|
20240508,133700,96542825,3120,3125,3125,3120,1043
|
|
20240508,133600,93288150,3125,3125,3125,3125,9
|
|
20240508,133500,93260025,3125,3125,3125,3125,0
|
|
20240508,133400,93260025,3125,3125,3125,3125,0
|
|
20240508,133300,93260025,3125,3125,3125,3125,0
|
|
20240508,133200,93260025,3125,3125,3125,3125,0
|
|
20240508,133100,93260025,3125,3125,3125,3125,5
|
|
20240508,133000,93244400,3125,3125,3125,3125,0
|
|
20240508,132900,93244400,3125,3125,3125,3125,0
|
|
20240508,132800,93244400,3125,3125,3125,3125,0
|
|
20240508,132700,93244400,3125,3125,3125,3125,0
|
|
20240508,132600,93244400,3125,3125,3125,3125,0
|
|
20240508,132500,93244400,3125,3125,3125,3125,0
|
|
20240508,132400,93244400,3125,3125,3125,3125,111
|
|
20240508,132300,92897525,3125,3125,3125,3125,1
|
|
20240508,132200,92894400,3125,3125,3125,3125,1
|
|
20240508,132100,92891275,3125,3125,3125,3125,94
|
|
20240508,132000,92597525,3125,3125,3125,3125,0
|
|
20240508,131900,92597525,3125,3125,3125,3125,0
|
|
20240508,131800,92597525,3125,3125,3125,3125,0
|
|
20240508,131700,92597525,3125,3125,3125,3125,0
|
|
20240508,131600,92597525,3125,3125,3125,3125,0
|
|
20240508,131500,92597525,3125,3125,3125,3125,5
|
|
20240508,131400,92581900,3125,3125,3125,3125,0
|
|
20240508,131300,92581900,3125,3120,3125,3120,1112
|
|
20240508,131200,89111905,3120,3120,3120,3120,0
|
|
20240508,131100,89111905,3120,3120,3120,3120,0
|
|
20240508,131000,89111905,3120,3120,3120,3120,0
|
|
20240508,130900,89111905,3120,3120,3120,3120,0
|
|
20240508,130800,89111905,3120,3120,3120,3120,0
|
|
20240508,130700,89111905,3120,3120,3120,3120,0
|
|
20240508,130600,89111905,3120,3120,3120,3120,0
|
|
20240508,130500,89111905,3120,3120,3120,3120,0
|
|
20240508,130400,89111905,3120,3120,3120,3120,0
|
|
20240508,130300,89111905,3120,3120,3120,3120,2
|
|
20240508,130200,89105665,3120,3120,3120,3120,0
|
|
20240508,130100,89105665,3120,3120,3120,3120,0
|
|
20240508,130000,89105665,3120,3120,3120,3120,0
|
|
20240508,125900,89105665,3120,3120,3120,3120,0
|
|
20240508,125800,89105665,3120,3120,3120,3120,0
|
|
20240508,125700,89105665,3120,3120,3120,3120,1
|
|
20240508,125600,89102545,3130,3130,3130,3130,0
|
|
20240508,125500,89102545,3130,3130,3130,3130,0
|
|
20240508,125400,89102545,3130,3130,3130,3130,0
|
|
20240508,125300,89102545,3130,3130,3130,3130,0
|
|
20240508,125200,89102545,3130,3130,3130,3130,0
|
|
20240508,125100,89102545,3130,3130,3130,3130,0
|
|
20240508,125000,89102545,3130,3130,3130,3130,0
|
|
20240508,124900,89102545,3130,3125,3130,3125,677
|
|
20240508,124800,86986785,3125,3125,3125,3125,0
|
|
20240508,124700,86986785,3125,3125,3125,3125,0
|
|
20240508,124600,86986785,3125,3125,3125,3125,13
|
|
20240508,124500,86946160,3125,3125,3125,3125,8
|
|
20240508,124400,86921160,3130,3130,3130,3130,0
|
|
20240508,124300,86921160,3130,3130,3130,3130,1
|
|
20240508,124200,86918030,3125,3125,3125,3125,0
|
|
20240508,124100,86918030,3125,3125,3125,3125,0
|
|
20240508,124000,86918030,3125,3125,3125,3125,0
|
|
20240508,123900,86918030,3125,3125,3125,3125,0
|
|
20240508,123800,86918030,3125,3125,3125,3125,0
|
|
20240508,123700,86918030,3125,3125,3125,3125,0
|
|
20240508,123600,86918030,3125,3125,3125,3125,0
|
|
20240508,123500,86918030,3125,3125,3125,3125,0
|
|
20240508,123400,86918030,3125,3125,3125,3125,0
|
|
20240508,123300,86918030,3125,3125,3125,3125,0
|
|
20240508,123200,86918030,3125,3125,3125,3125,0
|
|
20240508,123100,86918030,3125,3125,3125,3125,0
|
|
20240508,123000,86918030,3125,3130,3130,3125,50
|
|
20240508,122900,86761635,3135,3135,3135,3135,0
|
|
20240508,122800,86761635,3135,3135,3135,3135,0
|
|
20240508,122700,86761635,3135,3135,3135,3135,0
|
|
20240508,122600,86761635,3135,3135,3135,3135,0
|
|
20240508,122500,86761635,3135,3135,3135,3135,0
|
|
20240508,122400,86761635,3135,3135,3135,3135,0
|
|
20240508,122300,86761635,3135,3135,3135,3135,0
|
|
20240508,122200,86761635,3135,3135,3135,3135,0
|
|
20240508,122100,86761635,3135,3135,3135,3135,0
|
|
20240508,122000,86761635,3135,3135,3135,3135,0
|
|
20240508,121900,86761635,3135,3130,3135,3130,137
|
|
20240508,121800,86332735,3130,3130,3130,3130,4
|
|
20240508,121700,86320215,3130,3130,3130,3130,0
|
|
20240508,121600,86320215,3130,3130,3130,3130,31
|
|
20240508,121500,86223185,3130,3130,3130,3130,0
|
|
20240508,121400,86223185,3130,3130,3130,3130,2
|
|
20240508,121300,86216925,3130,3130,3130,3130,0
|
|
20240508,121200,86216925,3130,3130,3130,3130,12
|
|
20240508,121100,86179365,3130,3130,3130,3130,0
|
|
20240508,121000,86179365,3130,3130,3130,3130,0
|
|
20240508,120900,86179365,3130,3130,3130,3130,0
|
|
20240508,120800,86179365,3130,3130,3130,3130,0
|
|
20240508,120700,86179365,3130,3130,3130,3130,0
|
|
20240508,120600,86179365,3130,3135,3135,3130,12
|
|
20240508,120500,86141800,3135,3135,3135,3135,0
|
|
20240508,120400,86141800,3135,3135,3135,3135,0
|
|
20240508,120300,86141800,3135,3135,3135,3135,1
|
|
20240508,120200,86138665,3135,3135,3135,3135,0
|
|
20240508,120100,86138665,3135,3130,3135,3130,2
|
|
20240508,120000,86132400,3125,3125,3125,3125,13
|
|
20240508,115900,86091775,3125,3125,3125,3125,51
|
|
20240508,115800,85932400,3125,3125,3125,3125,0
|
|
20240508,115700,85932400,3125,3125,3125,3125,0
|
|
20240508,115600,85932400,3125,3125,3125,3125,0
|
|
20240508,115500,85932400,3125,3125,3125,3125,0
|
|
20240508,115400,85932400,3125,3130,3130,3125,230
|
|
20240508,115300,85212575,3135,3135,3135,3135,0
|
|
20240508,115200,85212575,3135,3135,3135,3135,0
|
|
20240508,115100,85212575,3135,3135,3135,3135,0
|
|
20240508,115000,85212575,3135,3135,3135,3135,0
|
|
20240508,114900,85212575,3135,3135,3135,3135,0
|
|
20240508,114800,85212575,3135,3135,3135,3135,0
|
|
20240508,114700,85212575,3135,3135,3135,3135,0
|
|
20240508,114600,85212575,3135,3135,3135,3135,0
|
|
20240508,114500,85212575,3135,3135,3135,3135,0
|
|
20240508,114400,85212575,3135,3130,3135,3130,28
|
|
20240508,114300,85124820,3130,3130,3130,3130,195
|
|
20240508,114200,84514470,3135,3135,3135,3135,0
|
|
20240508,114100,84514470,3135,3135,3135,3135,9
|
|
20240508,114000,84486255,3135,3135,3135,3135,0
|
|
20240508,113900,84486255,3135,3135,3135,3135,1
|
|
20240508,113800,84483120,3135,3135,3135,3135,0
|
|
20240508,113700,84483120,3135,3135,3135,3130,224
|
|
20240508,113600,83781380,3135,3135,3135,3135,1
|
|
20240508,113500,83778245,3135,3135,3135,3135,10
|
|
20240508,113400,83746895,3140,3140,3140,3140,3
|
|
20240508,113300,83737475,3140,3140,3140,3140,1391
|
|
20240508,113200,79369735,3140,3140,3140,3140,0
|
|
20240508,113100,79369735,3140,3125,3140,3125,800
|
|
20240508,113000,76861820,3125,3125,3125,3125,0
|
|
20240508,112900,76861820,3125,3125,3125,3125,0
|
|
20240508,112800,76861820,3125,3130,3130,3125,175
|
|
20240508,112700,76314430,3135,3135,3135,3135,0
|
|
20240508,112600,76314430,3135,3140,3140,3135,59
|
|
20240508,112500,76129290,3140,3130,3140,3130,2060
|
|
20240508,112400,69671070,3130,3130,3130,3130,5
|
|
20240508,112300,69655420,3125,3125,3125,3125,0
|
|
20240508,112200,69655420,3125,3125,3125,3125,0
|
|
20240508,112100,69655420,3125,3125,3125,3125,0
|
|
20240508,112000,69655420,3125,3125,3125,3125,1
|
|
20240508,111900,69652295,3130,3130,3130,3130,5
|
|
20240508,111800,69636645,3130,3130,3130,3130,1
|
|
20240508,111700,69633515,3125,3125,3125,3125,0
|
|
20240508,111600,69633515,3125,3125,3125,3125,0
|
|
20240508,111500,69633515,3125,3125,3125,3125,0
|
|
20240508,111400,69633515,3125,3120,3125,3120,349
|
|
20240508,111300,68544490,3125,3125,3125,3125,0
|
|
20240508,111200,68544490,3125,3125,3125,3125,0
|
|
20240508,111100,68544490,3125,3125,3125,3125,2
|
|
20240508,111000,68538240,3125,3125,3125,3125,1
|
|
20240508,110900,68535115,3120,3120,3120,3120,0
|
|
20240508,110800,68535115,3120,3120,3120,3120,0
|
|
20240508,110700,68535115,3120,3120,3120,3120,1
|
|
20240508,110600,68531995,3125,3125,3125,3125,0
|
|
20240508,110500,68531995,3125,3125,3125,3125,0
|
|
20240508,110400,68531995,3125,3125,3125,3125,1787
|
|
20240508,110300,62947620,3125,3125,3125,3125,1
|
|
20240508,110200,62944495,3125,3125,3125,3125,180
|
|
20240508,110100,62381995,3130,3130,3130,3130,0
|
|
20240508,110000,62381995,3130,3130,3130,3130,1116
|
|
20240508,105900,58888915,3130,3130,3130,3130,0
|
|
20240508,105800,58888915,3130,3130,3130,3130,0
|
|
20240508,105700,58888915,3130,3130,3130,3130,0
|
|
20240508,105600,58888915,3130,3130,3130,3130,0
|
|
20240508,105500,58888915,3130,3130,3130,3130,0
|
|
20240508,105400,58888915,3130,3130,3130,3130,0
|
|
20240508,105300,58888915,3130,3130,3130,3130,0
|
|
20240508,105200,58888915,3130,3130,3130,3130,0
|
|
20240508,105100,58888915,3130,3130,3130,3130,0
|
|
20240508,105000,58888915,3130,3130,3130,3130,0
|
|
20240508,104900,58888915,3130,3130,3130,3130,0
|
|
20240508,104800,58888915,3130,3130,3130,3130,0
|
|
20240508,104700,58888915,3130,3130,3130,3130,0
|
|
20240508,104600,58888915,3130,3130,3130,3130,113
|
|
20240508,104500,58535225,3130,3130,3130,3130,10
|
|
20240508,104400,58503925,3130,3130,3130,3130,0
|
|
20240508,104300,58503925,3130,3130,3130,3130,0
|
|
20240508,104200,58503925,3130,3140,3140,3130,848
|
|
20240508,104100,55843665,3135,3135,3135,3135,2
|
|
20240508,104000,55837395,3140,3130,3140,3130,333
|
|
20240508,103900,54794775,3130,3130,3130,3130,1
|
|
20240508,103800,54791645,3130,3130,3130,3130,0
|
|
20240508,103700,54791645,3130,3130,3130,3130,0
|
|
20240508,103600,54791645,3130,3130,3130,3130,1
|
|
20240508,103500,54788515,3140,3140,3140,3140,0
|
|
20240508,103400,54788515,3140,3140,3140,3140,80
|
|
20240508,103300,54537315,3125,3125,3125,3125,0
|
|
20240508,103200,54537315,3125,3140,3140,3125,1082
|
|
20240508,103100,51154750,3130,3120,3130,3120,5091
|
|
20240508,103000,35241950,3120,3120,3120,3120,3
|
|
20240508,102900,35232590,3120,3120,3120,3120,3
|
|
20240508,102800,35223230,3120,3120,3120,3120,0
|
|
20240508,102700,35223230,3120,3120,3120,3120,3
|
|
20240508,102600,35213870,3120,3120,3120,3120,24
|
|
20240508,102500,35138990,3120,3120,3120,3120,3
|
|
20240508,102400,35129630,3120,3120,3120,3120,0
|
|
20240508,102300,35129630,3120,3120,3120,3120,3
|
|
20240508,102200,35120270,3120,3120,3120,3120,0
|
|
20240508,102100,35120270,3120,3120,3120,3120,782
|
|
20240508,102000,32680430,3120,3120,3120,3120,0
|
|
20240508,101900,32680430,3120,3120,3120,3120,3
|
|
20240508,101800,32671070,3120,3120,3120,3120,3
|
|
20240508,101700,32661710,3120,3120,3120,3120,0
|
|
20240508,101600,32661710,3120,3120,3120,3120,3
|
|
20240508,101500,32652350,3120,3120,3120,3120,0
|
|
20240508,101400,32652350,3120,3120,3120,3120,0
|
|
20240508,101300,32652350,3120,3120,3120,3120,0
|
|
20240508,101200,32652350,3120,3120,3120,3120,0
|
|
20240508,101100,32652350,3120,3120,3120,3120,1
|
|
20240508,101000,32649230,3110,3110,3110,3110,4
|
|
20240508,100900,32636790,3120,3120,3120,3120,0
|
|
20240508,100800,32636790,3120,3120,3120,3120,0
|
|
20240508,100700,32636790,3120,3120,3120,3120,0
|
|
20240508,100600,32636790,3120,3120,3120,3120,0
|
|
20240508,100500,32636790,3120,3120,3120,3120,1
|
|
20240508,100400,32633670,3120,3120,3120,3120,389
|
|
20240508,100300,31419990,3120,3120,3120,3110,75
|
|
20240508,100200,31186520,3120,3120,3120,3120,0
|
|
20240508,100100,31186520,3120,3120,3120,3120,0
|
|
20240508,100000,31186520,3120,3120,3120,3120,18
|
|
20240508,095900,31130360,3120,3120,3120,3120,0
|
|
20240508,095800,31130360,3120,3115,3120,3115,3
|
|
20240508,095700,31121005,3110,3110,3110,3110,0
|
|
20240508,095600,31121005,3110,3110,3110,3110,0
|
|
20240508,095500,31121005,3110,3110,3110,3110,0
|
|
20240508,095400,31121005,3110,3110,3110,3110,0
|
|
20240508,095300,31121005,3110,3120,3120,3110,406
|
|
20240508,095200,29857985,3120,3120,3120,3120,24
|
|
20240508,095100,29783105,3110,3110,3110,3110,0
|
|
20240508,095000,29783105,3110,3110,3110,3110,52
|
|
20240508,094900,29621385,3120,3120,3120,3120,12
|
|
20240508,094800,29583945,3120,3110,3120,3105,3192
|
|
20240508,094700,19669865,3110,3110,3110,3110,6
|
|
20240508,094600,19651205,3120,3115,3120,3110,1126
|
|
20240508,094500,16148055,3120,3120,3120,3120,0
|
|
20240508,094400,16148055,3120,3120,3120,3120,0
|
|
20240508,094300,16148055,3120,3120,3120,3120,0
|
|
20240508,094200,16148055,3120,3120,3120,3120,5
|
|
20240508,094100,16132455,3120,3120,3120,3120,0
|
|
20240508,094000,16132455,3120,3120,3120,3120,5
|
|
20240508,093900,16116855,3120,3120,3120,3120,20
|
|
20240508,093800,16054455,3120,3120,3120,3120,79
|
|
20240508,093700,15807975,3110,3110,3110,3110,1
|
|
20240508,093600,15804865,3110,3110,3110,3110,41
|
|
20240508,093500,15677355,3110,3110,3110,3110,0
|
|
20240508,093400,15677355,3110,3110,3110,3110,0
|
|
20240508,093300,15677355,3110,3110,3110,3110,4
|
|
20240508,093200,15664915,3110,3110,3110,3110,0
|
|
20240508,093100,15664915,3110,3110,3110,3110,0
|
|
20240508,093000,15664915,3110,3110,3110,3110,76
|
|
20240508,092900,15428555,3120,3110,3120,3110,34
|
|
20240508,092800,15322805,3120,3115,3120,3115,6
|
|
20240508,092700,15304110,3105,3105,3105,3105,0
|
|
20240508,092600,15304110,3105,3105,3105,3105,274
|
|
20240508,092500,14453340,3105,3105,3105,3105,0
|
|
20240508,092400,14453340,3105,3105,3105,3105,0
|
|
20240508,092300,14453340,3105,3105,3105,3105,0
|
|
20240508,092200,14453340,3105,3105,3105,3105,0
|
|
20240508,092100,14453340,3105,3105,3105,3105,100
|
|
20240508,092000,14142840,3105,3120,3120,3105,12
|
|
20240508,091900,14105430,3120,3120,3120,3120,0
|
|
20240508,091800,14105430,3120,3120,3120,3120,0
|
|
20240508,091700,14105430,3120,3110,3120,3105,783
|
|
20240508,091600,11666500,3120,3120,3120,3120,0
|
|
20240508,091500,11666500,3120,3120,3120,3120,0
|
|
20240508,091400,11666500,3120,3120,3120,3120,0
|
|
20240508,091300,11666500,3120,3120,3120,3120,0
|
|
20240508,091200,11666500,3120,3120,3120,3120,0
|
|
20240508,091100,11666500,3120,3120,3120,3120,0
|
|
20240508,091000,11666500,3120,3125,3125,3120,1652
|
|
20240508,090900,6512255,3120,3120,3120,3120,1163
|
|
20240508,090800,2883695,3120,3120,3120,3120,19
|
|
20240508,090700,2824415,3120,3120,3120,3120,0
|
|
20240508,090600,2824415,3120,3120,3120,3120,1
|
|
20240508,090500,2821295,3100,3100,3100,3100,70
|
|
20240508,090400,2604295,3120,3120,3120,3120,0
|
|
20240508,090300,2604295,3120,3120,3120,3120,1
|
|
20240508,090200,2601175,3100,3100,3100,3100,20
|
|
20240508,090100,2539175,3105,3125,3125,3105,51
|
|
20240508,090000,2380800,3100,3100,3100,3100,768
|