677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201400,809106875,3455,3455,3455,3455,6881
|
|
20240508,201300,809106875,3455,3455,3455,3455,0
|
|
20240508,201200,809106875,3455,3455,3455,3455,0
|
|
20240508,201100,809106875,3455,3455,3455,3455,0
|
|
20240508,201000,809106875,3455,3455,3455,3455,0
|
|
20240508,200900,809106875,3455,3455,3455,3455,0
|
|
20240508,200800,809106875,3455,3455,3455,3455,0
|
|
20240508,200700,809106875,3455,3455,3455,3455,0
|
|
20240508,200600,809106875,3455,3455,3455,3455,0
|
|
20240508,200500,809106875,3455,3455,3455,3455,0
|
|
20240508,200400,809106875,3455,3455,3455,3455,0
|
|
20240508,200300,809106875,3455,3455,3455,3455,0
|
|
20240508,200200,809106875,3455,3455,3455,3455,0
|
|
20240508,200100,809106875,3455,3455,3455,3455,0
|
|
20240508,200000,809106875,3455,3455,3455,3455,0
|
|
20240508,195900,809106875,3455,3455,3455,3455,0
|
|
20240508,195800,809106875,3455,3455,3455,3455,0
|
|
20240508,195700,809106875,3455,3455,3455,3455,0
|
|
20240508,195600,809106875,3455,3455,3455,3455,0
|
|
20240508,195500,809106875,3455,3455,3455,3455,0
|
|
20240508,195400,809106875,3455,3455,3455,3455,0
|
|
20240508,195300,809106875,3455,3455,3455,3455,0
|
|
20240508,195200,809106875,3455,3455,3455,3455,0
|
|
20240508,195100,809106875,3455,3455,3455,3455,0
|
|
20240508,195000,809106875,3455,3455,3455,3455,0
|
|
20240508,194900,809106875,3455,3455,3455,3455,0
|
|
20240508,194800,809106875,3455,3455,3455,3455,0
|
|
20240508,194700,809106875,3455,3455,3455,3455,0
|
|
20240508,194600,809106875,3455,3455,3455,3455,0
|
|
20240508,194500,809106875,3455,3455,3455,3455,0
|
|
20240508,194400,809106875,3455,3455,3455,3455,6881
|
|
20240508,194300,809106875,3455,3455,3455,3455,0
|
|
20240508,194200,809106875,3455,3455,3455,3455,0
|
|
20240508,194100,809106875,3455,3455,3455,3455,0
|
|
20240508,194000,809106875,3455,3455,3455,3455,0
|
|
20240508,193900,809106875,3455,3455,3455,3455,0
|
|
20240508,193800,809106875,3455,3455,3455,3455,0
|
|
20240508,193700,809106875,3455,3455,3455,3455,0
|
|
20240508,193600,809106875,3455,3455,3455,3455,0
|
|
20240508,193500,809106875,3455,3455,3455,3455,0
|
|
20240508,193400,809106875,3455,3455,3455,3455,0
|
|
20240508,193300,809106875,3455,3455,3455,3455,0
|
|
20240508,193200,809106875,3455,3455,3455,3455,0
|
|
20240508,193100,809106875,3455,3455,3455,3455,0
|
|
20240508,193000,809106875,3455,3455,3455,3455,0
|
|
20240508,192900,809106875,3455,3455,3455,3455,0
|
|
20240508,192800,809106875,3455,3455,3455,3455,0
|
|
20240508,192700,809106875,3455,3455,3455,3455,0
|
|
20240508,192600,809106875,3455,3455,3455,3455,0
|
|
20240508,192500,809106875,3455,3455,3455,3455,0
|
|
20240508,192400,809106875,3455,3455,3455,3455,0
|
|
20240508,192300,809106875,3455,3455,3455,3455,0
|
|
20240508,192200,809106875,3455,3455,3455,3455,0
|
|
20240508,192100,809106875,3455,3455,3455,3455,0
|
|
20240508,192000,809106875,3455,3455,3455,3455,0
|
|
20240508,191900,809106875,3455,3455,3455,3455,0
|
|
20240508,191800,809106875,3455,3455,3455,3455,0
|
|
20240508,191700,809106875,3455,3455,3455,3455,0
|
|
20240508,191600,809106875,3455,3455,3455,3455,0
|
|
20240508,191500,809106875,3455,3455,3455,3455,0
|
|
20240508,191400,809106875,3455,3455,3455,3455,6881
|
|
20240508,191300,809106875,3455,3455,3455,3455,0
|
|
20240508,191200,809106875,3455,3455,3455,3455,0
|
|
20240508,191100,809106875,3455,3455,3455,3455,0
|
|
20240508,191000,809106875,3455,3455,3455,3455,0
|
|
20240508,190900,809106875,3455,3455,3455,3455,0
|
|
20240508,190800,809106875,3455,3455,3455,3455,0
|
|
20240508,190700,809106875,3455,3455,3455,3455,0
|
|
20240508,190600,809106875,3455,3455,3455,3455,0
|
|
20240508,190500,809106875,3455,3455,3455,3455,0
|
|
20240508,190400,809106875,3455,3455,3455,3455,0
|
|
20240508,190300,809106875,3455,3455,3455,3455,0
|
|
20240508,190200,809106875,3455,3455,3455,3455,0
|
|
20240508,190100,809106875,3455,3455,3455,3455,0
|
|
20240508,190000,809106875,3455,3455,3455,3455,0
|
|
20240508,185900,809106875,3455,3455,3455,3455,0
|
|
20240508,185800,809106875,3455,3455,3455,3455,0
|
|
20240508,185700,809106875,3455,3455,3455,3455,0
|
|
20240508,185600,809106875,3455,3455,3455,3455,0
|
|
20240508,185500,809106875,3455,3455,3455,3455,0
|
|
20240508,185400,809106875,3455,3455,3455,3455,0
|
|
20240508,185300,809106875,3455,3455,3455,3455,0
|
|
20240508,185200,809106875,3455,3455,3455,3455,0
|
|
20240508,185100,809106875,3455,3455,3455,3455,0
|
|
20240508,185000,809106875,3455,3455,3455,3455,0
|
|
20240508,184900,809106875,3455,3455,3455,3455,0
|
|
20240508,184800,809106875,3455,3455,3455,3455,0
|
|
20240508,184700,809106875,3455,3455,3455,3455,0
|
|
20240508,184600,809106875,3455,3455,3455,3455,0
|
|
20240508,184500,809106875,3455,3455,3455,3455,0
|
|
20240508,184400,809106875,3455,3455,3455,3455,6881
|
|
20240508,184300,809106875,3455,3455,3455,3455,0
|
|
20240508,184200,809106875,3455,3455,3455,3455,0
|
|
20240508,184100,809106875,3455,3455,3455,3455,0
|
|
20240508,184000,809106875,3455,3455,3455,3455,0
|
|
20240508,183900,809106875,3455,3455,3455,3455,0
|
|
20240508,183800,809106875,3455,3455,3455,3455,0
|
|
20240508,183700,809106875,3455,3455,3455,3455,0
|
|
20240508,183600,809106875,3455,3455,3455,3455,0
|
|
20240508,183500,809106875,3455,3455,3455,3455,0
|
|
20240508,183400,809106875,3455,3455,3455,3455,0
|
|
20240508,183300,809106875,3455,3455,3455,3455,0
|
|
20240508,183200,809106875,3455,3455,3455,3455,0
|
|
20240508,183100,809106875,3455,3455,3455,3455,0
|
|
20240508,183000,809106875,3455,3455,3455,3455,0
|
|
20240508,182900,809106875,3455,3455,3455,3455,0
|
|
20240508,182800,809106875,3455,3455,3455,3455,0
|
|
20240508,182700,809106875,3455,3455,3455,3455,0
|
|
20240508,182600,809106875,3455,3455,3455,3455,0
|
|
20240508,182500,809106875,3455,3455,3455,3455,0
|
|
20240508,182400,809106875,3455,3455,3455,3455,0
|
|
20240508,182300,809106875,3455,3455,3455,3455,0
|
|
20240508,182200,809106875,3455,3455,3455,3455,0
|
|
20240508,182100,809106875,3455,3455,3455,3455,0
|
|
20240508,182000,809106875,3455,3455,3455,3455,0
|
|
20240508,181900,809106875,3455,3455,3455,3455,0
|
|
20240508,181800,809106875,3455,3455,3455,3455,0
|
|
20240508,181700,809106875,3455,3455,3455,3455,0
|
|
20240508,181600,809106875,3455,3455,3455,3455,0
|
|
20240508,181500,809106875,3455,3455,3455,3455,0
|
|
20240508,181400,809106875,3455,3455,3455,3455,6881
|
|
20240508,181300,809106875,3455,3455,3455,3455,0
|
|
20240508,181200,809106875,3455,3455,3455,3455,0
|
|
20240508,181100,809106875,3455,3455,3455,3455,0
|
|
20240508,181000,809106875,3455,3455,3455,3455,0
|
|
20240508,180900,809106875,3455,3455,3455,3455,0
|
|
20240508,180800,809106875,3455,3455,3455,3455,0
|
|
20240508,180700,809106875,3455,3455,3455,3455,0
|
|
20240508,180600,809106875,3455,3455,3455,3455,0
|
|
20240508,180500,809106875,3455,3455,3455,3455,0
|
|
20240508,180400,809106875,3455,3455,3455,3455,0
|
|
20240508,180300,809106875,3455,3455,3455,3455,0
|
|
20240508,180200,809106875,3455,3455,3455,3455,0
|
|
20240508,180100,809106875,3455,3455,3455,3455,0
|
|
20240508,180000,809106875,3455,3455,3455,3455,0
|
|
20240508,175900,809106875,3455,3455,3455,3455,0
|
|
20240508,175800,809106875,3455,3455,3455,3455,0
|
|
20240508,175700,809106875,3455,3455,3455,3455,0
|
|
20240508,175600,809106875,3455,3455,3455,3455,0
|
|
20240508,175500,809106875,3455,3455,3455,3455,0
|
|
20240508,175400,809106875,3455,3455,3455,3455,0
|
|
20240508,175300,809106875,3455,3455,3455,3455,0
|
|
20240508,175200,809106875,3455,3455,3455,3455,0
|
|
20240508,175100,809106875,3455,3455,3455,3455,0
|
|
20240508,175000,809106875,3455,3455,3455,3455,0
|
|
20240508,174900,809106875,3455,3455,3455,3455,0
|
|
20240508,174800,809106875,3455,3455,3455,3455,0
|
|
20240508,174700,809106875,3455,3455,3455,3455,0
|
|
20240508,174600,809106875,3455,3455,3455,3455,0
|
|
20240508,174500,809106875,3455,3455,3455,3455,0
|
|
20240508,174400,809106875,3455,3455,3455,3455,6881
|
|
20240508,174300,809106875,3455,3455,3455,3455,0
|
|
20240508,174200,809106875,3455,3455,3455,3455,0
|
|
20240508,174100,809106875,3455,3455,3455,3455,0
|
|
20240508,174000,809106875,3455,3455,3455,3455,0
|
|
20240508,173900,809106875,3455,3455,3455,3455,0
|
|
20240508,173800,809106875,3455,3455,3455,3455,0
|
|
20240508,173700,809106875,3455,3455,3455,3455,0
|
|
20240508,173600,809106875,3455,3455,3455,3455,0
|
|
20240508,173500,809106875,3455,3455,3455,3455,0
|
|
20240508,173400,809106875,3455,3455,3455,3455,0
|
|
20240508,173300,809106875,3455,3455,3455,3455,0
|
|
20240508,173200,809106875,3455,3455,3455,3455,0
|
|
20240508,173100,809106875,3455,3455,3455,3455,0
|
|
20240508,173000,809106875,3455,3455,3455,3455,0
|
|
20240508,172900,809106875,3455,3455,3455,3455,0
|
|
20240508,172800,809106875,3455,3455,3455,3455,0
|
|
20240508,172700,809106875,3455,3455,3455,3455,0
|
|
20240508,172600,809106875,3455,3455,3455,3455,0
|
|
20240508,172500,809106875,3455,3455,3455,3455,0
|
|
20240508,172400,809106875,3455,3455,3455,3455,0
|
|
20240508,172300,809106875,3455,3455,3455,3455,0
|
|
20240508,172200,809106875,3455,3455,3455,3455,0
|
|
20240508,172100,809106875,3455,3455,3455,3455,0
|
|
20240508,172000,809106875,3455,3455,3455,3455,0
|
|
20240508,171900,809106875,3455,3455,3455,3455,0
|
|
20240508,171800,809106875,3455,3455,3455,3455,0
|
|
20240508,171700,809106875,3455,3455,3455,3455,0
|
|
20240508,171600,809106875,3455,3455,3455,3455,0
|
|
20240508,171500,809106875,3455,3455,3455,3455,0
|
|
20240508,171400,809106875,3455,3455,3455,3455,6881
|
|
20240508,171300,809106875,3455,3455,3455,3455,0
|
|
20240508,171200,809106875,3455,3455,3455,3455,0
|
|
20240508,171100,809106875,3455,3455,3455,3455,0
|
|
20240508,171000,809106875,3455,3455,3455,3455,0
|
|
20240508,170900,809106875,3455,3455,3455,3455,0
|
|
20240508,170800,809106875,3455,3455,3455,3455,0
|
|
20240508,170700,809106875,3455,3455,3455,3455,0
|
|
20240508,170600,809106875,3455,3455,3455,3455,0
|
|
20240508,170500,809106875,3455,3455,3455,3455,0
|
|
20240508,170400,809106875,3455,3455,3455,3455,0
|
|
20240508,170300,809106875,3455,3455,3455,3455,0
|
|
20240508,170200,809106875,3455,3455,3455,3455,0
|
|
20240508,170100,809106875,3455,3455,3455,3455,0
|
|
20240508,170000,809106875,3455,3455,3455,3455,0
|
|
20240508,165900,809106875,3455,3455,3455,3455,0
|
|
20240508,165800,809106875,3455,3455,3455,3455,0
|
|
20240508,165700,809106875,3455,3455,3455,3455,0
|
|
20240508,165600,809106875,3455,3455,3455,3455,0
|
|
20240508,165500,809106875,3455,3455,3455,3455,0
|
|
20240508,165400,809106875,3455,3455,3455,3455,0
|
|
20240508,165300,809106875,3455,3455,3455,3455,0
|
|
20240508,165200,809106875,3455,3455,3455,3455,0
|
|
20240508,165100,809106875,3455,3455,3455,3455,0
|
|
20240508,165000,809106875,3455,3455,3455,3455,0
|
|
20240508,164900,809106875,3455,3455,3455,3455,0
|
|
20240508,164800,809106875,3455,3455,3455,3455,0
|
|
20240508,164700,809106875,3455,3455,3455,3455,0
|
|
20240508,164600,809106875,3455,3455,3455,3455,0
|
|
20240508,164500,809106875,3455,3455,3455,3455,0
|
|
20240508,164400,809106875,3455,3455,3455,3455,6881
|
|
20240508,164300,809106875,3455,3455,3455,3455,0
|
|
20240508,164200,809106875,3455,3455,3455,3455,0
|
|
20240508,164100,809106875,3455,3455,3455,3455,0
|
|
20240508,164000,809106875,3455,3455,3455,3455,0
|
|
20240508,163900,809106875,3455,3455,3455,3455,0
|
|
20240508,163800,809106875,3455,3455,3455,3455,0
|
|
20240508,163700,809106875,3455,3455,3455,3455,0
|
|
20240508,163600,809106875,3455,3455,3455,3455,0
|
|
20240508,163500,809106875,3455,3455,3455,3455,0
|
|
20240508,163400,809106875,3455,3455,3455,3455,0
|
|
20240508,163300,809106875,3455,3455,3455,3455,0
|
|
20240508,163200,809106875,3455,3455,3455,3455,0
|
|
20240508,163100,809106875,3455,3455,3455,3455,0
|
|
20240508,163000,809106875,3455,3455,3455,3455,0
|
|
20240508,162900,809106875,3455,3455,3455,3455,0
|
|
20240508,162800,809106875,3455,3455,3455,3455,0
|
|
20240508,162700,809106875,3455,3455,3455,3455,0
|
|
20240508,162600,809106875,3455,3455,3455,3455,0
|
|
20240508,162500,809106875,3455,3455,3455,3455,0
|
|
20240508,162400,809106875,3455,3455,3455,3455,0
|
|
20240508,162300,809106875,3455,3455,3455,3455,0
|
|
20240508,162200,809106875,3455,3455,3455,3455,0
|
|
20240508,162100,809106875,3455,3455,3455,3455,0
|
|
20240508,162000,809106875,3455,3455,3455,3455,0
|
|
20240508,161900,809106875,3455,3455,3455,3455,0
|
|
20240508,161800,809106875,3455,3455,3455,3455,0
|
|
20240508,161700,809106875,3455,3455,3455,3455,0
|
|
20240508,161600,809106875,3455,3455,3455,3455,0
|
|
20240508,161500,809106875,3455,3455,3455,3455,0
|
|
20240508,161400,809106875,3455,3455,3455,3455,6881
|
|
20240508,161300,809106875,3455,3455,3455,3455,0
|
|
20240508,161200,809106875,3455,3455,3455,3455,0
|
|
20240508,161100,809106875,3455,3455,3455,3455,0
|
|
20240508,161000,809106875,3455,3455,3455,3455,0
|
|
20240508,160900,809106875,3455,3455,3455,3455,0
|
|
20240508,160800,809106875,3455,3455,3455,3455,0
|
|
20240508,160700,809106875,3455,3455,3455,3455,0
|
|
20240508,160600,809106875,3455,3455,3455,3455,0
|
|
20240508,160500,809106875,3455,3455,3455,3455,0
|
|
20240508,160400,809106875,3455,3455,3455,3455,0
|
|
20240508,160300,809106875,3455,3455,3455,3455,0
|
|
20240508,160200,809106875,3455,3455,3455,3455,0
|
|
20240508,160100,809106875,3455,3455,3455,3455,0
|
|
20240508,160000,809106875,3455,3455,3455,3455,0
|
|
20240508,155900,809106875,3455,3455,3455,3455,0
|
|
20240508,155800,809106875,3455,3455,3455,3455,0
|
|
20240508,155700,809106875,3455,3455,3455,3455,0
|
|
20240508,155600,809106875,3455,3455,3455,3455,0
|
|
20240508,155500,809106875,3455,3455,3455,3455,0
|
|
20240508,155400,809106875,3455,3455,3455,3455,0
|
|
20240508,155300,809106875,3455,3455,3455,3455,0
|
|
20240508,155200,809106875,3455,3455,3455,3455,0
|
|
20240508,155100,809106875,3455,3455,3455,3455,0
|
|
20240508,155000,809106875,3455,3455,3455,3455,0
|
|
20240508,154900,809106875,3455,3455,3455,3455,0
|
|
20240508,154800,809106875,3455,3455,3455,3455,0
|
|
20240508,154700,809106875,3455,3455,3455,3455,0
|
|
20240508,154600,809106875,3455,3455,3455,3455,0
|
|
20240508,154500,809106875,3455,3455,3455,3455,0
|
|
20240508,154400,809106875,3455,3455,3455,3455,6881
|
|
20240508,154300,809106875,3455,3455,3455,3455,0
|
|
20240508,154200,809106875,3455,3455,3455,3455,0
|
|
20240508,154100,809106875,3455,3455,3455,3455,0
|
|
20240508,154000,809106875,3455,3455,3455,3455,0
|
|
20240508,153900,809106875,3455,3455,3455,3455,0
|
|
20240508,153800,809106875,3455,3455,3455,3455,0
|
|
20240508,153700,809106875,3455,3455,3455,3455,0
|
|
20240508,153600,809106875,3455,3455,3455,3455,0
|
|
20240508,153500,809106875,3455,3455,3455,3455,0
|
|
20240508,153400,809106875,3455,3455,3455,3455,0
|
|
20240508,153300,809106875,3455,3455,3455,3455,0
|
|
20240508,153200,809106875,3455,3455,3455,3455,0
|
|
20240508,153100,809106875,3455,3455,3455,3455,0
|
|
20240508,153000,809106875,3455,3455,3455,3455,6881
|
|
20240508,152900,785333020,3440,3440,3440,3440,0
|
|
20240508,152800,785333020,3440,3440,3440,3440,0
|
|
20240508,152700,785333020,3440,3440,3440,3440,0
|
|
20240508,152600,785333020,3440,3440,3440,3440,0
|
|
20240508,152500,785333020,3440,3440,3440,3440,0
|
|
20240508,152400,785333020,3440,3440,3440,3440,0
|
|
20240508,152300,785333020,3440,3440,3440,3440,0
|
|
20240508,152200,785333020,3440,3440,3440,3440,0
|
|
20240508,152100,785333020,3440,3440,3440,3440,0
|
|
20240508,152000,785333020,3440,3440,3440,3440,0
|
|
20240508,151900,785333020,3440,3435,3440,3430,363
|
|
20240508,151800,784086720,3440,3430,3440,3430,624
|
|
20240508,151700,781946200,3430,3430,3430,3430,201
|
|
20240508,151600,781256770,3430,3435,3435,3430,403
|
|
20240508,151500,779873880,3435,3435,3435,3435,20
|
|
20240508,151400,779805180,3430,3435,3435,3430,154
|
|
20240508,151300,779276245,3430,3440,3440,3430,790
|
|
20240508,151200,776558885,3440,3435,3440,3430,1205
|
|
20240508,151100,772418785,3435,3435,3435,3435,20
|
|
20240508,151000,772350085,3435,3435,3435,3430,226
|
|
20240508,150900,771574305,3435,3435,3435,3435,20
|
|
20240508,150800,771505605,3435,3435,3440,3435,51
|
|
20240508,150700,771330415,3440,3435,3440,3435,65
|
|
20240508,150600,771107115,3440,3435,3440,3435,33
|
|
20240508,150500,770993745,3440,3435,3440,3435,62
|
|
20240508,150400,770780765,3430,3430,3430,3430,0
|
|
20240508,150300,770780765,3430,3440,3440,3430,108
|
|
20240508,150200,770409295,3440,3435,3440,3435,306
|
|
20240508,150100,769358155,3440,3435,3440,3435,584
|
|
20240508,150000,767352100,3430,3430,3430,3430,9
|
|
20240508,145900,767321230,3430,3435,3435,3430,205
|
|
20240508,145800,766617080,3430,3435,3435,3430,7
|
|
20240508,145700,766593055,3430,3435,3435,3430,204
|
|
20240508,145600,765892335,3430,3430,3430,3430,1767
|
|
20240508,145500,759831525,3430,3430,3430,3425,305
|
|
20240508,145400,758785390,3425,3425,3425,3425,4
|
|
20240508,145300,758771690,3425,3420,3425,3420,9
|
|
20240508,145200,758740890,3425,3425,3425,3425,5
|
|
20240508,145100,758723765,3425,3425,3425,3425,3
|
|
20240508,145000,758713490,3425,3425,3425,3425,504
|
|
20240508,144900,756987290,3425,3430,3430,3425,36
|
|
20240508,144800,756863980,3425,3425,3425,3425,5
|
|
20240508,144700,756846855,3430,3425,3430,3425,8
|
|
20240508,144600,756819430,3430,3430,3430,3430,7
|
|
20240508,144500,756795420,3425,3425,3425,3425,5
|
|
20240508,144400,756778295,3425,3425,3425,3425,3
|
|
20240508,144300,756768020,3425,3425,3425,3425,113
|
|
20240508,144200,756380995,3420,3425,3425,3420,11
|
|
20240508,144100,756343345,3430,3425,3430,3425,30
|
|
20240508,144000,756240510,3420,3420,3420,3420,3
|
|
20240508,143900,756230250,3425,3425,3430,3420,3002
|
|
20240508,143800,745958820,3430,3425,3430,3425,5
|
|
20240508,143700,745941690,3425,3425,3425,3425,5
|
|
20240508,143600,745924565,3430,3425,3430,3425,4
|
|
20240508,143500,745910860,3425,3420,3425,3420,6
|
|
20240508,143400,745890315,3425,3425,3425,3425,3
|
|
20240508,143300,745880040,3420,3420,3420,3420,52
|
|
20240508,143200,745702200,3420,3420,3420,3420,0
|
|
20240508,143100,745702200,3420,3425,3425,3420,1393
|
|
20240508,143000,740931190,3425,3425,3425,3425,5
|
|
20240508,142900,740914065,3425,3425,3425,3425,3
|
|
20240508,142800,740903790,3425,3420,3425,3420,64
|
|
20240508,142700,740684890,3420,3420,3420,3420,10
|
|
20240508,142600,740650690,3420,3420,3420,3420,0
|
|
20240508,142500,740650690,3420,3415,3420,3415,277
|
|
20240508,142400,739704695,3415,3415,3415,3415,0
|
|
20240508,142300,739704695,3415,3420,3420,3415,108
|
|
20240508,142200,739335835,3415,3420,3420,3415,431
|
|
20240508,142100,737863800,3420,3425,3430,3420,860
|
|
20240508,142000,734922220,3430,3425,3430,3425,6
|
|
20240508,141900,734901665,3430,3430,3430,3430,20
|
|
20240508,141800,734833065,3425,3425,3425,3425,3
|
|
20240508,141700,734822790,3425,3425,3425,3425,5
|
|
20240508,141600,734805665,3425,3425,3425,3425,3
|
|
20240508,141500,734795390,3425,3430,3430,3425,6
|
|
20240508,141400,734774835,3425,3425,3425,3425,7
|
|
20240508,141300,734750860,3420,3420,3420,3420,204
|
|
20240508,141200,734053180,3420,3420,3420,3420,0
|
|
20240508,141100,734053180,3420,3425,3425,3420,1005
|
|
20240508,141000,730616055,3425,3420,3425,3420,590
|
|
20240508,140900,728595320,3425,3425,3425,3425,5
|
|
20240508,140800,728578195,3425,3430,3430,3425,4
|
|
20240508,140700,728564490,3425,3425,3430,3425,507
|
|
20240508,140600,726828005,3430,3420,3430,3420,5224
|
|
20240508,140500,708935810,3420,3420,3420,3420,0
|
|
20240508,140400,708935810,3420,3420,3420,3420,21
|
|
20240508,140300,708863990,3420,3420,3420,3420,4
|
|
20240508,140200,708850310,3420,3420,3420,3420,5
|
|
20240508,140100,708833210,3420,3420,3420,3420,3
|
|
20240508,140000,708822950,3420,3425,3425,3420,831
|
|
20240508,135900,705980525,3425,3420,3425,3420,35
|
|
20240508,135800,705860665,3420,3420,3420,3420,151
|
|
20240508,135700,705344245,3420,3420,3420,3420,3
|
|
20240508,135600,705333985,3420,3420,3420,3420,7
|
|
20240508,135500,705310045,3420,3420,3420,3420,5
|
|
20240508,135400,705292945,3420,3420,3420,3420,5
|
|
20240508,135300,705275845,3425,3425,3425,3425,0
|
|
20240508,135200,705275845,3425,3420,3425,3420,868
|
|
20240508,135100,702302970,3420,3420,3420,3420,3
|
|
20240508,135000,702292710,3415,3420,3420,3415,750
|
|
20240508,134900,699728305,3420,3420,3420,3420,6
|
|
20240508,134800,699707785,3420,3425,3425,3420,62
|
|
20240508,134700,699495450,3420,3420,3420,3420,305
|
|
20240508,134600,698452350,3420,3420,3420,3420,3
|
|
20240508,134500,698442090,3420,3425,3425,3420,214
|
|
20240508,134400,697709560,3420,3420,3420,3420,4
|
|
20240508,134300,697695880,3425,3420,3425,3420,684
|
|
20240508,134200,695353205,3420,3420,3420,3420,504
|
|
20240508,134100,693629525,3420,3420,3420,3420,54
|
|
20240508,134000,693444845,3420,3420,3420,3420,5
|
|
20240508,133900,693427745,3420,3420,3420,3420,5
|
|
20240508,133800,693410645,3430,3430,3430,3430,0
|
|
20240508,133700,693410645,3430,3430,3430,3430,0
|
|
20240508,133600,693410645,3430,3430,3430,3430,261
|
|
20240508,133500,692515415,3430,3430,3430,3430,173
|
|
20240508,133400,691922025,3430,3420,3430,3420,952
|
|
20240508,133300,688661295,3420,3415,3420,3415,243
|
|
20240508,133200,687830260,3415,3415,3415,3415,5
|
|
20240508,133100,687813185,3415,3415,3415,3415,3
|
|
20240508,133000,687802940,3415,3415,3415,3415,4
|
|
20240508,132900,687789280,3415,3415,3415,3415,204
|
|
20240508,132800,687092620,3420,3420,3420,3420,0
|
|
20240508,132700,687092620,3420,3420,3420,3420,3
|
|
20240508,132600,687082360,3420,3415,3420,3415,8
|
|
20240508,132500,687055020,3415,3415,3415,3415,7
|
|
20240508,132400,687031115,3415,3415,3415,3415,0
|
|
20240508,132300,687031115,3415,3415,3415,3415,5
|
|
20240508,132200,687014040,3415,3415,3415,3415,935
|
|
20240508,132100,683821015,3415,3420,3420,3415,47
|
|
20240508,132000,683660500,3415,3415,3415,3415,3
|
|
20240508,131900,683650255,3415,3415,3415,3415,4
|
|
20240508,131800,683636595,3415,3415,3415,3415,937
|
|
20240508,131700,680436740,3420,3420,3420,3420,0
|
|
20240508,131600,680436740,3420,3415,3420,3415,1171
|
|
20240508,131500,676431935,3415,3420,3420,3415,837
|
|
20240508,131400,673569420,3420,3425,3425,3420,53
|
|
20240508,131300,673387910,3425,3420,3425,3420,5
|
|
20240508,131200,673370805,3420,3420,3420,3420,4
|
|
20240508,131100,673357125,3420,3420,3420,3420,5
|
|
20240508,131000,673340025,3425,3425,3425,3425,1
|
|
20240508,130900,673336600,3420,3420,3420,3420,3
|
|
20240508,130800,673326340,3420,3420,3420,3420,4
|
|
20240508,130700,673312660,3420,3420,3420,3420,4
|
|
20240508,130600,673298980,3420,3420,3420,3420,5
|
|
20240508,130500,673281880,3420,3420,3420,3420,53
|
|
20240508,130400,673100620,3420,3420,3420,3420,5
|
|
20240508,130300,673083520,3420,3420,3420,3420,159
|
|
20240508,130200,672539740,3420,3420,3420,3420,4
|
|
20240508,130100,672526060,3420,3420,3420,3420,5
|
|
20240508,130000,672508960,3420,3420,3420,3420,25
|
|
20240508,125900,672423460,3425,3420,3425,3420,4
|
|
20240508,125800,672409775,3425,3420,3425,3420,5
|
|
20240508,125700,672392670,3425,3425,3425,3425,1
|
|
20240508,125600,672389245,3420,3420,3420,3420,4
|
|
20240508,125500,672375565,3420,3420,3420,3420,5
|
|
20240508,125400,672358465,3425,3420,3425,3420,89
|
|
20240508,125300,672054075,3435,3430,3435,3430,436
|
|
20240508,125200,670557185,3435,3420,3435,3420,5
|
|
20240508,125100,670540070,3420,3420,3420,3420,0
|
|
20240508,125000,670540070,3420,3420,3420,3420,48
|
|
20240508,124900,670375910,3420,3420,3420,3420,2004
|
|
20240508,124800,663522230,3420,3420,3420,3420,0
|
|
20240508,124700,663522230,3420,3420,3420,3420,0
|
|
20240508,124600,663522230,3420,3420,3420,3420,0
|
|
20240508,124500,663522230,3420,3420,3420,3420,23
|
|
20240508,124400,663443570,3420,3420,3420,3420,0
|
|
20240508,124300,663443570,3420,3420,3420,3420,100
|
|
20240508,124200,663101570,3420,3420,3420,3420,75
|
|
20240508,124100,662845070,3420,3420,3420,3420,100
|
|
20240508,124000,662503070,3415,3415,3415,3415,50
|
|
20240508,123900,662332320,3420,3420,3420,3420,0
|
|
20240508,123800,662332320,3420,3420,3420,3420,0
|
|
20240508,123700,662332320,3420,3420,3420,3420,0
|
|
20240508,123600,662332320,3420,3415,3420,3415,35
|
|
20240508,123500,662212745,3420,3420,3420,3420,0
|
|
20240508,123400,662212745,3420,3420,3420,3420,0
|
|
20240508,123300,662212745,3420,3420,3420,3420,500
|
|
20240508,123200,660502745,3415,3415,3415,3415,245
|
|
20240508,123100,659666070,3415,3415,3415,3415,0
|
|
20240508,123000,659666070,3415,3415,3415,3415,0
|
|
20240508,122900,659666070,3415,3415,3415,3415,0
|
|
20240508,122800,659666070,3415,3415,3415,3415,297
|
|
20240508,122700,658651815,3415,3415,3415,3415,1
|
|
20240508,122600,658648400,3415,3415,3415,3415,0
|
|
20240508,122500,658648400,3415,3415,3415,3415,0
|
|
20240508,122400,658648400,3415,3415,3415,3415,5
|
|
20240508,122300,658631325,3410,3410,3410,3410,0
|
|
20240508,122200,658631325,3410,3410,3410,3410,0
|
|
20240508,122100,658631325,3410,3410,3410,3410,0
|
|
20240508,122000,658631325,3410,3410,3410,3410,0
|
|
20240508,121900,658631325,3410,3410,3415,3410,1109
|
|
20240508,121800,654846610,3410,3410,3410,3410,396
|
|
20240508,121700,653496250,3415,3410,3415,3410,110
|
|
20240508,121600,653121100,3415,3415,3415,3415,0
|
|
20240508,121500,653121100,3415,3415,3415,3415,55
|
|
20240508,121400,652933275,3410,3415,3415,3410,13
|
|
20240508,121300,652888930,3415,3415,3415,3415,0
|
|
20240508,121200,652888930,3415,3415,3415,3415,7
|
|
20240508,121100,652865025,3415,3415,3415,3415,0
|
|
20240508,121000,652865025,3415,3415,3415,3415,0
|
|
20240508,120900,652865025,3415,3415,3415,3415,100
|
|
20240508,120800,652523525,3415,3415,3415,3415,0
|
|
20240508,120700,652523525,3415,3415,3415,3415,0
|
|
20240508,120600,652523525,3415,3415,3415,3415,8
|
|
20240508,120500,652496205,3415,3415,3415,3415,0
|
|
20240508,120400,652496205,3415,3415,3415,3415,0
|
|
20240508,120300,652496205,3415,3415,3415,3415,0
|
|
20240508,120200,652496205,3415,3415,3415,3415,0
|
|
20240508,120100,652496205,3415,3415,3415,3415,0
|
|
20240508,120000,652496205,3415,3415,3415,3415,280
|
|
20240508,115900,651540005,3415,3415,3415,3415,0
|
|
20240508,115800,651540005,3415,3415,3415,3415,0
|
|
20240508,115700,651540005,3415,3415,3415,3415,0
|
|
20240508,115600,651540005,3415,3415,3415,3415,20
|
|
20240508,115500,651471705,3410,3410,3410,3410,100
|
|
20240508,115400,651130705,3410,3410,3410,3410,29
|
|
20240508,115300,651031815,3410,3410,3410,3410,0
|
|
20240508,115200,651031815,3410,3410,3410,3410,0
|
|
20240508,115100,651031815,3410,3410,3410,3410,3
|
|
20240508,115000,651021585,3410,3410,3410,3410,0
|
|
20240508,114900,651021585,3410,3410,3410,3410,0
|
|
20240508,114800,651021585,3410,3410,3410,3410,436
|
|
20240508,114700,649534825,3410,3415,3415,3410,3
|
|
20240508,114600,649524585,3410,3410,3410,3410,13
|
|
20240508,114500,649480255,3410,3410,3410,3410,0
|
|
20240508,114400,649480255,3410,3410,3410,3410,0
|
|
20240508,114300,649480255,3410,3410,3410,3410,170
|
|
20240508,114200,648900555,3415,3415,3415,3415,0
|
|
20240508,114100,648900555,3415,3415,3415,3415,13
|
|
20240508,114000,648856160,3415,3415,3415,3415,1
|
|
20240508,113900,648852745,3420,3420,3420,3420,1
|
|
20240508,113800,648849325,3410,3410,3410,3410,1
|
|
20240508,113700,648845915,3420,3420,3420,3420,0
|
|
20240508,113600,648845915,3420,3420,3420,3420,0
|
|
20240508,113500,648845915,3420,3420,3420,3420,0
|
|
20240508,113400,648845915,3420,3420,3420,3420,0
|
|
20240508,113300,648845915,3420,3420,3420,3420,0
|
|
20240508,113200,648845915,3420,3420,3420,3420,0
|
|
20240508,113100,648845915,3420,3420,3420,3420,0
|
|
20240508,113000,648845915,3420,3420,3420,3420,0
|
|
20240508,112900,648845915,3420,3420,3420,3420,0
|
|
20240508,112800,648845915,3420,3420,3420,3420,5
|
|
20240508,112700,648828815,3410,3410,3410,3410,0
|
|
20240508,112600,648828815,3410,3410,3410,3410,12
|
|
20240508,112500,648787895,3410,3410,3410,3410,0
|
|
20240508,112400,648787895,3410,3415,3415,3410,919
|
|
20240508,112300,645652715,3420,3415,3420,3415,501
|
|
20240508,112200,643941795,3415,3415,3415,3415,0
|
|
20240508,112100,643941795,3415,3415,3415,3415,40
|
|
20240508,112000,643805195,3415,3415,3415,3415,0
|
|
20240508,111900,643805195,3415,3415,3415,3415,0
|
|
20240508,111800,643805195,3415,3415,3415,3415,10
|
|
20240508,111700,643771045,3415,3415,3415,3415,482
|
|
20240508,111600,642125015,3420,3420,3420,3420,14
|
|
20240508,111500,642077135,3420,3420,3420,3420,100
|
|
20240508,111400,641735135,3415,3415,3415,3415,0
|
|
20240508,111300,641735135,3415,3415,3415,3415,1100
|
|
20240508,111200,637978635,3415,3415,3415,3415,0
|
|
20240508,111100,637978635,3415,3415,3415,3415,0
|
|
20240508,111000,637978635,3415,3415,3415,3415,325
|
|
20240508,110900,636868760,3410,3410,3410,3410,0
|
|
20240508,110800,636868760,3410,3410,3410,3410,101
|
|
20240508,110700,636524350,3415,3415,3415,3415,1175
|
|
20240508,110600,632511725,3420,3420,3420,3420,0
|
|
20240508,110500,632511725,3420,3420,3420,3420,1
|
|
20240508,110400,632508305,3415,3425,3425,3415,330
|
|
20240508,110300,631381055,3425,3425,3425,3425,10
|
|
20240508,110200,631346805,3425,3430,3430,3420,675
|
|
20240508,110100,629035300,3430,3430,3430,3430,1133
|
|
20240508,110000,625149110,3430,3430,3430,3430,0
|
|
20240508,105900,625149110,3430,3430,3430,3430,2
|
|
20240508,105800,625142250,3425,3425,3425,3425,300
|
|
20240508,105700,624114750,3425,3420,3425,3420,1021
|
|
20240508,105600,620622670,3420,3420,3420,3420,618
|
|
20240508,105500,618509110,3425,3420,3425,3420,252
|
|
20240508,105400,617647260,3420,3420,3420,3420,40
|
|
20240508,105300,617510460,3430,3420,3430,3420,1004
|
|
20240508,105200,614076740,3415,3420,3420,3415,45
|
|
20240508,105100,613922950,3420,3420,3420,3420,1120
|
|
20240508,105000,610092550,3420,3420,3420,3420,24
|
|
20240508,104900,610010470,3425,3425,3425,3425,5
|
|
20240508,104800,609993345,3425,3420,3425,3420,15
|
|
20240508,104700,609941995,3420,3420,3420,3420,1
|
|
20240508,104600,609938575,3420,3410,3420,3410,272
|
|
20240508,104500,609009985,3405,3405,3405,3405,302
|
|
20240508,104400,607981675,3415,3415,3415,3415,0
|
|
20240508,104300,607981675,3415,3415,3415,3415,213
|
|
20240508,104200,607254280,3410,3410,3410,3410,672
|
|
20240508,104100,604962760,3410,3405,3410,3395,12632
|
|
20240508,104000,561989335,3405,3415,3440,3405,15201
|
|
20240508,103900,510125900,3430,3415,3430,3410,2320
|
|
20240508,103800,502204075,3415,3430,3430,3415,24072
|
|
20240508,103700,419824210,3435,3440,3440,3435,1036
|
|
20240508,103600,416265370,3440,3440,3440,3440,690
|
|
20240508,103500,413891770,3435,3435,3435,3435,70
|
|
20240508,103400,413651320,3435,3435,3435,3435,100
|
|
20240508,103300,413307820,3435,3435,3435,3435,20
|
|
20240508,103200,413239120,3440,3440,3440,3440,0
|
|
20240508,103100,413239120,3440,3440,3440,3440,500
|
|
20240508,103000,411519120,3435,3435,3435,3435,0
|
|
20240508,102900,411519120,3435,3435,3435,3435,596
|
|
20240508,102800,409471860,3430,3430,3430,3430,0
|
|
20240508,102700,409471860,3430,3435,3435,3430,1335
|
|
20240508,102600,404886290,3440,3440,3440,3440,0
|
|
20240508,102500,404886290,3440,3440,3440,3440,60
|
|
20240508,102400,404679890,3440,3440,3440,3440,2
|
|
20240508,102300,404673010,3435,3435,3435,3435,2
|
|
20240508,102200,404666140,3435,3435,3435,3435,110
|
|
20240508,102100,404288290,3435,3435,3435,3435,100
|
|
20240508,102000,403944790,3440,3440,3440,3440,0
|
|
20240508,101900,403944790,3440,3440,3440,3440,31
|
|
20240508,101800,403838150,3445,3445,3445,3445,2
|
|
20240508,101700,403831260,3440,3440,3440,3440,100
|
|
20240508,101600,403487260,3445,3445,3445,3445,29
|
|
20240508,101500,403387355,3440,3440,3445,3440,74
|
|
20240508,101400,403132780,3440,3440,3440,3440,673
|
|
20240508,101300,400817660,3445,3445,3445,3445,0
|
|
20240508,101200,400817660,3445,3445,3445,3445,0
|
|
20240508,101100,400817660,3445,3445,3445,3445,300
|
|
20240508,101000,399784160,3445,3450,3450,3445,738
|
|
20240508,100900,397238065,3460,3460,3460,3460,23
|
|
20240508,100800,397158485,3450,3460,3460,3450,3
|
|
20240508,100700,397148125,3460,3460,3460,3460,150
|
|
20240508,100600,396629125,3465,3460,3465,3460,1004
|
|
20240508,100500,393150965,3465,3465,3465,3465,363
|
|
20240508,100400,391893170,3465,3455,3465,3455,2060
|
|
20240508,100300,384761605,3455,3445,3455,3445,4538
|
|
20240508,100200,369102905,3450,3445,3450,3440,7520
|
|
20240508,100100,343232500,3450,3445,3450,3440,2660
|
|
20240508,100000,334068705,3445,3445,3445,3445,1
|
|
20240508,095900,334065260,3455,3450,3455,3450,9
|
|
20240508,095800,334034170,3450,3455,3460,3450,2323
|
|
20240508,095700,326013745,3455,3455,3455,3455,504
|
|
20240508,095600,324272425,3455,3455,3455,3455,115
|
|
20240508,095500,323875100,3460,3460,3460,3460,19
|
|
20240508,095400,323809360,3465,3450,3465,3450,3070
|
|
20240508,095300,313193055,3450,3450,3450,3445,709
|
|
20240508,095200,310747010,3460,3455,3460,3455,2052
|
|
20240508,095100,303657340,3455,3455,3455,3455,543
|
|
20240508,095000,301781275,3460,3455,3460,3455,880
|
|
20240508,094900,298739360,3455,3440,3455,3440,64
|
|
20240508,094800,298519080,3455,3455,3455,3455,2
|
|
20240508,094700,298512170,3445,3450,3450,3445,588
|
|
20240508,094600,296486110,3445,3445,3445,3445,423
|
|
20240508,094500,295028875,3445,3445,3445,3440,104
|
|
20240508,094400,294671095,3440,3440,3450,3440,163
|
|
20240508,094300,294110275,3445,3450,3450,3445,1575
|
|
20240508,094200,288681490,3450,3455,3455,3430,1056
|
|
20240508,094100,285052635,3440,3450,3465,3440,1620
|
|
20240508,094000,279471855,3465,3450,3465,3450,674
|
|
20240508,093900,277146150,3465,3450,3465,3450,545
|
|
20240508,093800,275265870,3450,3460,3475,3440,5319
|
|
20240508,093700,256877245,3470,3465,3470,3460,1545
|
|
20240508,093600,251525065,3465,3460,3470,3460,286
|
|
20240508,093500,250534810,3460,3480,3480,3460,1525
|
|
20240508,093400,245254420,3470,3470,3480,3470,4126
|
|
20240508,093300,230924260,3480,3460,3480,3455,10133
|
|
20240508,093200,195822000,3455,3450,3460,3450,4549
|
|
20240508,093100,180110680,3445,3450,3450,3445,2472
|
|
20240508,093000,171584650,3450,3450,3455,3445,2118
|
|
20240508,092900,164269610,3450,3440,3450,3435,6005
|
|
20240508,092800,143578705,3440,3445,3445,3440,1186
|
|
20240508,092700,139498615,3450,3445,3450,3445,534
|
|
20240508,092600,137658485,3450,3450,3450,3450,200
|
|
20240508,092500,136968485,3450,3445,3450,3440,688
|
|
20240508,092400,134596570,3450,3445,3455,3440,4067
|
|
20240508,092300,120572765,3440,3440,3440,3435,2057
|
|
20240508,092200,113496710,3440,3435,3440,3435,266
|
|
20240508,092100,112582940,3435,3425,3435,3425,522
|
|
20240508,092000,110789880,3430,3425,3430,3425,202
|
|
20240508,091900,110097605,3425,3425,3430,3425,174
|
|
20240508,091800,109501600,3425,3430,3435,3425,613
|
|
20240508,091700,107400770,3435,3435,3435,3430,623
|
|
20240508,091600,105263370,3440,3435,3440,3430,1440
|
|
20240508,091500,100320940,3440,3440,3445,3440,398
|
|
20240508,091400,98951745,3445,3450,3450,3440,1896
|
|
20240508,091300,92413810,3450,3435,3450,3425,7235
|
|
20240508,091200,67504640,3435,3420,3435,3400,3698
|
|
20240508,091100,54830625,3420,3410,3435,3410,5006
|
|
20240508,091000,37734120,3415,3400,3415,3400,32
|
|
20240508,090900,37625290,3410,3400,3410,3400,467
|
|
20240508,090800,36034375,3400,3405,3405,3395,407
|
|
20240508,090700,34649200,3405,3400,3405,3400,1499
|
|
20240508,090600,29546790,3385,3385,3400,3385,976
|
|
20240508,090500,26233400,3405,3405,3405,3380,1345
|
|
20240508,090400,21672945,3400,3380,3400,3380,2424
|
|
20240508,090300,13461320,3380,3355,3380,3355,1039
|
|
20240508,090200,9960255,3365,3360,3365,3360,1141
|
|
20240508,090100,6124000,3360,3365,3365,3360,6
|
|
20240508,090000,6103835,3365,3370,3370,3365,1562
|