609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,190600,225186090,3565,3565,3565,3565,6772
|
|
20240508,190500,225186090,3565,3565,3565,3565,0
|
|
20240508,190400,225186090,3565,3565,3565,3565,0
|
|
20240508,190300,225186090,3565,3565,3565,3565,0
|
|
20240508,190200,225186090,3565,3565,3565,3565,0
|
|
20240508,190100,225186090,3565,3565,3565,3565,0
|
|
20240508,190000,225186090,3565,3565,3565,3565,0
|
|
20240508,185900,225186090,3565,3565,3565,3565,0
|
|
20240508,185800,225186090,3565,3565,3565,3565,0
|
|
20240508,185700,225186090,3565,3565,3565,3565,0
|
|
20240508,185600,225186090,3565,3565,3565,3565,0
|
|
20240508,185500,225186090,3565,3565,3565,3565,0
|
|
20240508,185400,225186090,3565,3565,3565,3565,0
|
|
20240508,185300,225186090,3565,3565,3565,3565,0
|
|
20240508,185200,225186090,3565,3565,3565,3565,0
|
|
20240508,185100,225186090,3565,3565,3565,3565,0
|
|
20240508,185000,225186090,3565,3565,3565,3565,0
|
|
20240508,184900,225186090,3565,3565,3565,3565,0
|
|
20240508,184800,225186090,3565,3565,3565,3565,0
|
|
20240508,184700,225186090,3565,3565,3565,3565,0
|
|
20240508,184600,225186090,3565,3565,3565,3565,0
|
|
20240508,184500,225186090,3565,3565,3565,3565,0
|
|
20240508,184400,225186090,3565,3565,3565,3565,0
|
|
20240508,184300,225186090,3565,3565,3565,3565,0
|
|
20240508,184200,225186090,3565,3565,3565,3565,0
|
|
20240508,184100,225186090,3565,3565,3565,3565,0
|
|
20240508,184000,225186090,3565,3565,3565,3565,0
|
|
20240508,183900,225186090,3565,3565,3565,3565,0
|
|
20240508,183800,225186090,3565,3565,3565,3565,0
|
|
20240508,183700,225186090,3565,3565,3565,3565,0
|
|
20240508,183600,225186090,3565,3565,3565,3565,6772
|
|
20240508,183500,225186090,3565,3565,3565,3565,0
|
|
20240508,183400,225186090,3565,3565,3565,3565,0
|
|
20240508,183300,225186090,3565,3565,3565,3565,0
|
|
20240508,183200,225186090,3565,3565,3565,3565,0
|
|
20240508,183100,225186090,3565,3565,3565,3565,0
|
|
20240508,183000,225186090,3565,3565,3565,3565,0
|
|
20240508,182900,225186090,3565,3565,3565,3565,0
|
|
20240508,182800,225186090,3565,3565,3565,3565,0
|
|
20240508,182700,225186090,3565,3565,3565,3565,0
|
|
20240508,182600,225186090,3565,3565,3565,3565,0
|
|
20240508,182500,225186090,3565,3565,3565,3565,0
|
|
20240508,182400,225186090,3565,3565,3565,3565,0
|
|
20240508,182300,225186090,3565,3565,3565,3565,0
|
|
20240508,182200,225186090,3565,3565,3565,3565,0
|
|
20240508,182100,225186090,3565,3565,3565,3565,0
|
|
20240508,182000,225186090,3565,3565,3565,3565,0
|
|
20240508,181900,225186090,3565,3565,3565,3565,0
|
|
20240508,181800,225186090,3565,3565,3565,3565,0
|
|
20240508,181700,225186090,3565,3565,3565,3565,0
|
|
20240508,181600,225186090,3565,3565,3565,3565,0
|
|
20240508,181500,225186090,3565,3565,3565,3565,0
|
|
20240508,181400,225186090,3565,3565,3565,3565,0
|
|
20240508,181300,225186090,3565,3565,3565,3565,0
|
|
20240508,181200,225186090,3565,3565,3565,3565,0
|
|
20240508,181100,225186090,3565,3565,3565,3565,0
|
|
20240508,181000,225186090,3565,3565,3565,3565,0
|
|
20240508,180900,225186090,3565,3565,3565,3565,0
|
|
20240508,180800,225186090,3565,3565,3565,3565,0
|
|
20240508,180700,225186090,3565,3565,3565,3565,0
|
|
20240508,180600,225186090,3565,3565,3565,3565,6772
|
|
20240508,180500,225186090,3565,3565,3565,3565,0
|
|
20240508,180400,225186090,3565,3565,3565,3565,0
|
|
20240508,180300,225186090,3565,3565,3565,3565,0
|
|
20240508,180200,225186090,3565,3565,3565,3565,0
|
|
20240508,180100,225186090,3565,3565,3565,3565,0
|
|
20240508,180000,225186090,3565,3565,3565,3565,0
|
|
20240508,175900,225186090,3565,3565,3565,3565,0
|
|
20240508,175800,225186090,3565,3565,3565,3565,0
|
|
20240508,175700,225186090,3565,3565,3565,3565,0
|
|
20240508,175600,225186090,3565,3565,3565,3565,0
|
|
20240508,175500,225186090,3565,3565,3565,3565,0
|
|
20240508,175400,225186090,3565,3565,3565,3565,0
|
|
20240508,175300,225186090,3565,3565,3565,3565,0
|
|
20240508,175200,225186090,3565,3565,3565,3565,0
|
|
20240508,175100,225186090,3565,3565,3565,3565,0
|
|
20240508,175000,225186090,3565,3565,3565,3565,0
|
|
20240508,174900,225186090,3565,3565,3565,3565,0
|
|
20240508,174800,225186090,3565,3565,3565,3565,0
|
|
20240508,174700,225186090,3565,3565,3565,3565,0
|
|
20240508,174600,225186090,3565,3565,3565,3565,0
|
|
20240508,174500,225186090,3565,3565,3565,3565,0
|
|
20240508,174400,225186090,3565,3565,3565,3565,0
|
|
20240508,174300,225186090,3565,3565,3565,3565,0
|
|
20240508,174200,225186090,3565,3565,3565,3565,0
|
|
20240508,174100,225186090,3565,3565,3565,3565,0
|
|
20240508,174000,225186090,3565,3565,3565,3565,0
|
|
20240508,173900,225186090,3565,3565,3565,3565,0
|
|
20240508,173800,225186090,3565,3565,3565,3565,0
|
|
20240508,173700,225186090,3565,3565,3565,3565,0
|
|
20240508,173600,225186090,3565,3565,3565,3565,6772
|
|
20240508,173500,225186090,3565,3565,3565,3565,0
|
|
20240508,173400,225186090,3565,3565,3565,3565,0
|
|
20240508,173300,225186090,3565,3565,3565,3565,0
|
|
20240508,173200,225186090,3565,3565,3565,3565,0
|
|
20240508,173100,225186090,3565,3565,3565,3565,0
|
|
20240508,173000,225186090,3565,3565,3565,3565,0
|
|
20240508,172900,225186090,3565,3565,3565,3565,0
|
|
20240508,172800,225186090,3565,3565,3565,3565,0
|
|
20240508,172700,225186090,3565,3565,3565,3565,0
|
|
20240508,172600,225186090,3565,3565,3565,3565,0
|
|
20240508,172500,225186090,3565,3565,3565,3565,0
|
|
20240508,172400,225186090,3565,3565,3565,3565,0
|
|
20240508,172300,225186090,3565,3565,3565,3565,0
|
|
20240508,172200,225186090,3565,3565,3565,3565,0
|
|
20240508,172100,225186090,3565,3565,3565,3565,0
|
|
20240508,172000,225186090,3565,3565,3565,3565,0
|
|
20240508,171900,225186090,3565,3565,3565,3565,0
|
|
20240508,171800,225186090,3565,3565,3565,3565,0
|
|
20240508,171700,225186090,3565,3565,3565,3565,0
|
|
20240508,171600,225186090,3565,3565,3565,3565,0
|
|
20240508,171500,225186090,3565,3565,3565,3565,0
|
|
20240508,171400,225186090,3565,3565,3565,3565,0
|
|
20240508,171300,225186090,3565,3565,3565,3565,0
|
|
20240508,171200,225186090,3565,3565,3565,3565,0
|
|
20240508,171100,225186090,3565,3565,3565,3565,0
|
|
20240508,171000,225186090,3565,3565,3565,3565,0
|
|
20240508,170900,225186090,3565,3565,3565,3565,0
|
|
20240508,170800,225186090,3565,3565,3565,3565,0
|
|
20240508,170700,225186090,3565,3565,3565,3565,0
|
|
20240508,170600,225186090,3565,3565,3565,3565,6772
|
|
20240508,170500,225186090,3565,3565,3565,3565,0
|
|
20240508,170400,225186090,3565,3565,3565,3565,0
|
|
20240508,170300,225186090,3565,3565,3565,3565,0
|
|
20240508,170200,225186090,3565,3565,3565,3565,0
|
|
20240508,170100,225186090,3565,3565,3565,3565,0
|
|
20240508,170000,225186090,3565,3565,3565,3565,0
|
|
20240508,165900,225186090,3565,3565,3565,3565,0
|
|
20240508,165800,225186090,3565,3565,3565,3565,0
|
|
20240508,165700,225186090,3565,3565,3565,3565,0
|
|
20240508,165600,225186090,3565,3565,3565,3565,0
|
|
20240508,165500,225186090,3565,3565,3565,3565,0
|
|
20240508,165400,225186090,3565,3565,3565,3565,0
|
|
20240508,165300,225186090,3565,3565,3565,3565,0
|
|
20240508,165200,225186090,3565,3565,3565,3565,0
|
|
20240508,165100,225186090,3565,3565,3565,3565,0
|
|
20240508,165000,225186090,3565,3565,3565,3565,0
|
|
20240508,164900,225186090,3565,3565,3565,3565,0
|
|
20240508,164800,225186090,3565,3565,3565,3565,0
|
|
20240508,164700,225186090,3565,3565,3565,3565,0
|
|
20240508,164600,225186090,3565,3565,3565,3565,0
|
|
20240508,164500,225186090,3565,3565,3565,3565,0
|
|
20240508,164400,225186090,3565,3565,3565,3565,0
|
|
20240508,164300,225186090,3565,3565,3565,3565,0
|
|
20240508,164200,225186090,3565,3565,3565,3565,0
|
|
20240508,164100,225186090,3565,3565,3565,3565,0
|
|
20240508,164000,225186090,3565,3565,3565,3565,0
|
|
20240508,163900,225186090,3565,3565,3565,3565,0
|
|
20240508,163800,225186090,3565,3565,3565,3565,0
|
|
20240508,163700,225186090,3565,3565,3565,3565,0
|
|
20240508,163600,225186090,3565,3565,3565,3565,6772
|
|
20240508,163500,225186090,3565,3565,3565,3565,0
|
|
20240508,163400,225186090,3565,3565,3565,3565,0
|
|
20240508,163300,225186090,3565,3565,3565,3565,0
|
|
20240508,163200,225186090,3565,3565,3565,3565,0
|
|
20240508,163100,225186090,3565,3565,3565,3565,0
|
|
20240508,163000,225186090,3565,3565,3565,3565,0
|
|
20240508,162900,225186090,3565,3565,3565,3565,0
|
|
20240508,162800,225186090,3565,3565,3565,3565,0
|
|
20240508,162700,225186090,3565,3565,3565,3565,0
|
|
20240508,162600,225186090,3565,3565,3565,3565,0
|
|
20240508,162500,225186090,3565,3565,3565,3565,0
|
|
20240508,162400,225186090,3565,3565,3565,3565,0
|
|
20240508,162300,225186090,3565,3565,3565,3565,0
|
|
20240508,162200,225186090,3565,3565,3565,3565,0
|
|
20240508,162100,225186090,3565,3565,3565,3565,0
|
|
20240508,162000,225186090,3565,3565,3565,3565,0
|
|
20240508,161900,225186090,3565,3565,3565,3565,0
|
|
20240508,161800,225186090,3565,3565,3565,3565,0
|
|
20240508,161700,225186090,3565,3565,3565,3565,0
|
|
20240508,161600,225186090,3565,3565,3565,3565,0
|
|
20240508,161500,225186090,3565,3565,3565,3565,0
|
|
20240508,161400,225186090,3565,3565,3565,3565,0
|
|
20240508,161300,225186090,3565,3565,3565,3565,0
|
|
20240508,161200,225186090,3565,3565,3565,3565,0
|
|
20240508,161100,225186090,3565,3565,3565,3565,0
|
|
20240508,161000,225186090,3565,3565,3565,3565,0
|
|
20240508,160900,225186090,3565,3565,3565,3565,0
|
|
20240508,160800,225186090,3565,3565,3565,3565,0
|
|
20240508,160700,225186090,3565,3565,3565,3565,0
|
|
20240508,160600,225186090,3565,3565,3565,3565,6772
|
|
20240508,160500,225186090,3565,3565,3565,3565,0
|
|
20240508,160400,225186090,3565,3565,3565,3565,0
|
|
20240508,160300,225186090,3565,3565,3565,3565,0
|
|
20240508,160200,225186090,3565,3565,3565,3565,0
|
|
20240508,160100,225186090,3565,3565,3565,3565,0
|
|
20240508,160000,225186090,3565,3565,3565,3565,0
|
|
20240508,155900,225186090,3565,3565,3565,3565,0
|
|
20240508,155800,225186090,3565,3565,3565,3565,0
|
|
20240508,155700,225186090,3565,3565,3565,3565,0
|
|
20240508,155600,225186090,3565,3565,3565,3565,0
|
|
20240508,155500,225186090,3565,3565,3565,3565,0
|
|
20240508,155400,225186090,3565,3565,3565,3565,0
|
|
20240508,155300,225186090,3565,3565,3565,3565,0
|
|
20240508,155200,225186090,3565,3565,3565,3565,0
|
|
20240508,155100,225186090,3565,3565,3565,3565,0
|
|
20240508,155000,225186090,3565,3565,3565,3565,0
|
|
20240508,154900,225186090,3565,3565,3565,3565,0
|
|
20240508,154800,225186090,3565,3565,3565,3565,0
|
|
20240508,154700,225186090,3565,3565,3565,3565,0
|
|
20240508,154600,225186090,3565,3565,3565,3565,0
|
|
20240508,154500,225186090,3565,3565,3565,3565,0
|
|
20240508,154400,225186090,3565,3565,3565,3565,0
|
|
20240508,154300,225186090,3565,3565,3565,3565,0
|
|
20240508,154200,225186090,3565,3565,3565,3565,0
|
|
20240508,154100,225186090,3565,3565,3565,3565,0
|
|
20240508,154000,225186090,3565,3565,3565,3565,0
|
|
20240508,153900,225186090,3565,3565,3565,3565,0
|
|
20240508,153800,225186090,3565,3565,3565,3565,0
|
|
20240508,153700,225186090,3565,3565,3565,3565,0
|
|
20240508,153600,225186090,3565,3565,3565,3565,6772
|
|
20240508,153500,225186090,3565,3565,3565,3565,0
|
|
20240508,153400,225186090,3565,3565,3565,3565,0
|
|
20240508,153300,225186090,3565,3565,3565,3565,0
|
|
20240508,153200,225186090,3565,3565,3565,3565,0
|
|
20240508,153100,225186090,3565,3565,3565,3565,0
|
|
20240508,153000,225186090,3565,3565,3565,3565,6772
|
|
20240508,152900,201043910,3555,3555,3555,3555,0
|
|
20240508,152800,201043910,3555,3555,3555,3555,0
|
|
20240508,152700,201043910,3555,3555,3555,3555,0
|
|
20240508,152600,201043910,3555,3555,3555,3555,0
|
|
20240508,152500,201043910,3555,3555,3555,3555,0
|
|
20240508,152400,201043910,3555,3555,3555,3555,0
|
|
20240508,152300,201043910,3555,3555,3555,3555,0
|
|
20240508,152200,201043910,3555,3555,3555,3555,0
|
|
20240508,152100,201043910,3555,3555,3555,3555,0
|
|
20240508,152000,201043910,3555,3555,3555,3555,0
|
|
20240508,151900,201043910,3555,3560,3560,3550,16
|
|
20240508,151800,200987080,3555,3550,3555,3550,2017
|
|
20240508,151700,193816710,3550,3550,3550,3550,115
|
|
20240508,151600,193408460,3550,3555,3560,3550,835
|
|
20240508,151500,190440065,3565,3555,3565,3555,129
|
|
20240508,151400,189980635,3555,3555,3555,3555,16
|
|
20240508,151300,189923755,3555,3555,3555,3555,151
|
|
20240508,151200,189386950,3555,3555,3555,3555,43
|
|
20240508,151100,189234085,3560,3560,3560,3560,0
|
|
20240508,151000,189234085,3560,3560,3560,3560,40
|
|
20240508,150900,189091685,3565,3565,3565,3565,0
|
|
20240508,150800,189091685,3565,3565,3565,3565,0
|
|
20240508,150700,189091685,3565,3565,3565,3565,0
|
|
20240508,150600,189091685,3565,3565,3565,3565,0
|
|
20240508,150500,189091685,3565,3565,3565,3565,0
|
|
20240508,150400,189091685,3565,3565,3565,3565,0
|
|
20240508,150300,189091685,3565,3565,3565,3565,1
|
|
20240508,150200,189088120,3560,3560,3565,3560,12
|
|
20240508,150100,189045385,3560,3560,3560,3560,25
|
|
20240508,150000,188956385,3565,3565,3565,3565,0
|
|
20240508,145900,188956385,3565,3565,3565,3565,0
|
|
20240508,145800,188956385,3565,3565,3565,3565,19
|
|
20240508,145700,188888650,3565,3565,3565,3565,4
|
|
20240508,145600,188874390,3560,3560,3560,3560,306
|
|
20240508,145500,187785030,3565,3565,3565,3565,0
|
|
20240508,145400,187785030,3565,3565,3565,3565,0
|
|
20240508,145300,187785030,3565,3565,3565,3565,0
|
|
20240508,145200,187785030,3565,3565,3565,3565,20
|
|
20240508,145100,187713730,3565,3565,3565,3565,0
|
|
20240508,145000,187713730,3565,3565,3565,3565,0
|
|
20240508,144900,187713730,3565,3565,3565,3565,40
|
|
20240508,144800,187571130,3565,3565,3565,3565,0
|
|
20240508,144700,187571130,3565,3565,3565,3565,2
|
|
20240508,144600,187564000,3565,3565,3565,3565,100
|
|
20240508,144500,187207500,3565,3565,3565,3565,100
|
|
20240508,144400,186851000,3565,3565,3565,3565,0
|
|
20240508,144300,186851000,3565,3565,3565,3565,0
|
|
20240508,144200,186851000,3565,3565,3565,3565,0
|
|
20240508,144100,186851000,3565,3565,3565,3565,0
|
|
20240508,144000,186851000,3565,3565,3565,3565,1
|
|
20240508,143900,186847435,3550,3570,3570,3550,2238
|
|
20240508,143800,178893570,3565,3565,3565,3565,515
|
|
20240508,143700,177057595,3565,3565,3565,3565,0
|
|
20240508,143600,177057595,3565,3565,3565,3565,0
|
|
20240508,143500,177057595,3565,3565,3565,3565,0
|
|
20240508,143400,177057595,3565,3565,3565,3565,0
|
|
20240508,143300,177057595,3565,3565,3565,3565,0
|
|
20240508,143200,177057595,3565,3560,3565,3560,2
|
|
20240508,143100,177050470,3565,3565,3565,3565,0
|
|
20240508,143000,177050470,3565,3565,3565,3565,620
|
|
20240508,142900,174840170,3570,3565,3570,3565,983
|
|
20240508,142800,171335770,3565,3565,3565,3565,1100
|
|
20240508,142700,167414270,3565,3565,3565,3565,1
|
|
20240508,142600,167410705,3555,3555,3555,3555,2
|
|
20240508,142500,167403595,3560,3560,3560,3560,1281
|
|
20240508,142400,162843235,3560,3560,3560,3560,6
|
|
20240508,142300,162821875,3560,3560,3560,3560,375
|
|
20240508,142200,161486875,3560,3560,3560,3560,0
|
|
20240508,142100,161486875,3560,3560,3560,3560,200
|
|
20240508,142000,160774875,3560,3560,3560,3560,0
|
|
20240508,141900,160774875,3560,3560,3560,3560,4
|
|
20240508,141800,160760635,3560,3560,3560,3560,0
|
|
20240508,141700,160760635,3560,3560,3560,3560,4
|
|
20240508,141600,160746395,3565,3565,3565,3565,5
|
|
20240508,141500,160728570,3560,3565,3565,3560,990
|
|
20240508,141400,157200670,3565,3560,3565,3560,105
|
|
20240508,141300,156826860,3565,3565,3565,3565,0
|
|
20240508,141200,156826860,3565,3565,3565,3565,1
|
|
20240508,141100,156823295,3555,3555,3555,3555,0
|
|
20240508,141000,156823295,3555,3560,3565,3555,483
|
|
20240508,140900,155105190,3560,3560,3560,3560,3
|
|
20240508,140800,155094510,3560,3560,3560,3560,0
|
|
20240508,140700,155094510,3560,3560,3560,3560,11
|
|
20240508,140600,155055350,3560,3560,3560,3560,15
|
|
20240508,140500,155001950,3560,3560,3560,3560,1
|
|
20240508,140400,154998390,3565,3565,3565,3565,0
|
|
20240508,140300,154998390,3565,3565,3565,3565,0
|
|
20240508,140200,154998390,3565,3565,3565,3565,0
|
|
20240508,140100,154998390,3565,3565,3565,3565,0
|
|
20240508,140000,154998390,3565,3565,3565,3565,0
|
|
20240508,135900,154998390,3565,3565,3565,3565,0
|
|
20240508,135800,154998390,3565,3565,3565,3565,0
|
|
20240508,135700,154998390,3565,3560,3565,3560,1049
|
|
20240508,135600,151263775,3560,3560,3560,3560,0
|
|
20240508,135500,151263775,3560,3560,3560,3560,1
|
|
20240508,135400,151260215,3555,3555,3555,3555,0
|
|
20240508,135300,151260215,3555,3555,3555,3555,1
|
|
20240508,135200,151256660,3560,3560,3560,3560,10
|
|
20240508,135100,151221060,3560,3560,3560,3560,2
|
|
20240508,135000,151213940,3560,3560,3560,3560,0
|
|
20240508,134900,151213940,3560,3560,3560,3560,0
|
|
20240508,134800,151213940,3560,3560,3560,3560,1
|
|
20240508,134700,151210380,3560,3560,3560,3560,0
|
|
20240508,134600,151210380,3560,3560,3560,3560,0
|
|
20240508,134500,151210380,3560,3555,3560,3555,2136
|
|
20240508,134400,143606255,3555,3555,3555,3555,1041
|
|
20240508,134300,139905500,3555,3555,3555,3555,0
|
|
20240508,134200,139905500,3555,3555,3555,3555,500
|
|
20240508,134100,138128000,3550,3555,3555,3550,620
|
|
20240508,134000,135924500,3555,3555,3555,3555,72
|
|
20240508,133900,135668540,3555,3555,3555,3555,0
|
|
20240508,133800,135668540,3555,3555,3555,3555,18
|
|
20240508,133700,135604550,3555,3555,3555,3555,0
|
|
20240508,133600,135604550,3555,3555,3555,3555,0
|
|
20240508,133500,135604550,3555,3555,3555,3555,0
|
|
20240508,133400,135604550,3555,3555,3555,3555,1001
|
|
20240508,133300,132045995,3555,3555,3555,3555,100
|
|
20240508,133200,131690495,3560,3560,3560,3560,1
|
|
20240508,133100,131686935,3555,3555,3555,3555,149
|
|
20240508,133000,131157240,3560,3560,3560,3560,1
|
|
20240508,132900,131153680,3560,3560,3560,3560,0
|
|
20240508,132800,131153680,3560,3560,3560,3560,100
|
|
20240508,132700,130797680,3560,3560,3560,3560,0
|
|
20240508,132600,130797680,3560,3560,3560,3560,0
|
|
20240508,132500,130797680,3560,3560,3560,3560,15
|
|
20240508,132400,130744280,3560,3560,3560,3560,0
|
|
20240508,132300,130744280,3560,3555,3560,3555,200
|
|
20240508,132200,130032780,3560,3555,3560,3555,2894
|
|
20240508,132100,119730190,3555,3555,3555,3555,0
|
|
20240508,132000,119730190,3555,3555,3555,3555,85
|
|
20240508,131900,119428015,3555,3555,3555,3555,21
|
|
20240508,131800,119353360,3555,3555,3555,3555,0
|
|
20240508,131700,119353360,3555,3555,3555,3555,0
|
|
20240508,131600,119353360,3555,3555,3555,3555,1103
|
|
20240508,131500,115432195,3550,3550,3550,3550,0
|
|
20240508,131400,115432195,3550,3550,3550,3550,0
|
|
20240508,131300,115432195,3550,3550,3550,3550,0
|
|
20240508,131200,115432195,3550,3550,3550,3550,0
|
|
20240508,131100,115432195,3550,3550,3550,3550,0
|
|
20240508,131000,115432195,3550,3550,3550,3550,0
|
|
20240508,130900,115432195,3550,3550,3550,3550,0
|
|
20240508,130800,115432195,3550,3550,3550,3550,0
|
|
20240508,130700,115432195,3550,3550,3550,3550,62
|
|
20240508,130600,115212095,3550,3550,3550,3550,0
|
|
20240508,130500,115212095,3550,3550,3550,3550,0
|
|
20240508,130400,115212095,3550,3550,3550,3550,0
|
|
20240508,130300,115212095,3550,3555,3555,3550,700
|
|
20240508,130200,112725595,3555,3555,3555,3555,0
|
|
20240508,130100,112725595,3555,3555,3555,3555,0
|
|
20240508,130000,112725595,3555,3555,3555,3555,10
|
|
20240508,125900,112690045,3555,3555,3555,3555,0
|
|
20240508,125800,112690045,3555,3555,3555,3555,25
|
|
20240508,125700,112601170,3555,3555,3555,3555,54
|
|
20240508,125600,112409200,3555,3555,3555,3555,30
|
|
20240508,125500,112302550,3555,3555,3555,3555,0
|
|
20240508,125400,112302550,3555,3555,3555,3555,99
|
|
20240508,125300,111950605,3555,3555,3555,3555,2
|
|
20240508,125200,111943495,3555,3555,3555,3555,0
|
|
20240508,125100,111943495,3555,3555,3555,3555,160
|
|
20240508,125000,111374695,3555,3555,3555,3555,0
|
|
20240508,124900,111374695,3555,3555,3555,3555,192
|
|
20240508,124800,110692135,3550,3550,3550,3550,68
|
|
20240508,124700,110450735,3555,3555,3555,3555,254
|
|
20240508,124600,109547765,3555,3555,3555,3555,10
|
|
20240508,124500,109512215,3560,3560,3560,3560,0
|
|
20240508,124400,109512215,3560,3560,3560,3560,1
|
|
20240508,124300,109508655,3555,3555,3555,3555,0
|
|
20240508,124200,109508655,3555,3555,3555,3555,229
|
|
20240508,124100,108694560,3555,3555,3555,3555,0
|
|
20240508,124000,108694560,3555,3555,3555,3555,174
|
|
20240508,123900,108075990,3555,3555,3555,3555,1010
|
|
20240508,123800,104485440,3555,3555,3555,3555,0
|
|
20240508,123700,104485440,3555,3555,3555,3555,0
|
|
20240508,123600,104485440,3555,3555,3555,3555,0
|
|
20240508,123500,104485440,3555,3555,3555,3555,0
|
|
20240508,123400,104485440,3555,3555,3555,3555,0
|
|
20240508,123300,104485440,3555,3555,3555,3555,32
|
|
20240508,123200,104371680,3560,3560,3560,3560,20
|
|
20240508,123100,104300480,3560,3560,3560,3560,0
|
|
20240508,123000,104300480,3560,3560,3560,3560,41
|
|
20240508,122900,104154520,3560,3560,3560,3560,1
|
|
20240508,122800,104150960,3555,3555,3555,3555,0
|
|
20240508,122700,104150960,3555,3555,3555,3555,100
|
|
20240508,122600,103795460,3560,3555,3560,3555,563
|
|
20240508,122500,101793990,3555,3555,3555,3555,0
|
|
20240508,122400,101793990,3555,3555,3555,3555,0
|
|
20240508,122300,101793990,3555,3555,3555,3555,1
|
|
20240508,122200,101790435,3550,3550,3550,3550,60
|
|
20240508,122100,101577435,3555,3555,3555,3555,0
|
|
20240508,122000,101577435,3555,3555,3555,3555,0
|
|
20240508,121900,101577435,3555,3555,3555,3555,0
|
|
20240508,121800,101577435,3555,3555,3555,3555,1
|
|
20240508,121700,101573880,3550,3550,3550,3550,0
|
|
20240508,121600,101573880,3550,3550,3550,3550,1
|
|
20240508,121500,101570330,3555,3555,3555,3555,0
|
|
20240508,121400,101570330,3555,3560,3565,3555,1890
|
|
20240508,121300,94849595,3560,3555,3560,3555,571
|
|
20240508,121200,92816875,3560,3560,3560,3560,0
|
|
20240508,121100,92816875,3560,3560,3560,3560,0
|
|
20240508,121000,92816875,3560,3560,3560,3560,1
|
|
20240508,120900,92813315,3550,3555,3555,3550,463
|
|
20240508,120800,91167355,3555,3555,3555,3555,0
|
|
20240508,120700,91167355,3555,3555,3555,3555,0
|
|
20240508,120600,91167355,3555,3555,3555,3555,0
|
|
20240508,120500,91167355,3555,3555,3555,3555,2
|
|
20240508,120400,91160245,3555,3545,3555,3545,1216
|
|
20240508,120300,86847265,3545,3545,3545,3545,0
|
|
20240508,120200,86847265,3545,3545,3545,3545,0
|
|
20240508,120100,86847265,3545,3540,3545,3540,67
|
|
20240508,120000,86610080,3545,3545,3545,3545,364
|
|
20240508,115900,85319700,3545,3545,3545,3545,0
|
|
20240508,115800,85319700,3545,3545,3545,3545,18
|
|
20240508,115700,85255890,3545,3545,3545,3545,0
|
|
20240508,115600,85255890,3545,3545,3545,3545,0
|
|
20240508,115500,85255890,3545,3545,3545,3545,501
|
|
20240508,115400,83479845,3540,3540,3540,3540,10
|
|
20240508,115300,83444445,3545,3540,3545,3540,106
|
|
20240508,115200,83069200,3535,3535,3535,3535,0
|
|
20240508,115100,83069200,3535,3535,3535,3535,0
|
|
20240508,115000,83069200,3535,3535,3535,3535,0
|
|
20240508,114900,83069200,3535,3535,3535,3535,0
|
|
20240508,114800,83069200,3535,3535,3535,3535,0
|
|
20240508,114700,83069200,3535,3535,3535,3535,0
|
|
20240508,114600,83069200,3535,3535,3535,3535,0
|
|
20240508,114500,83069200,3535,3535,3535,3535,0
|
|
20240508,114400,83069200,3535,3535,3535,3535,0
|
|
20240508,114300,83069200,3535,3535,3535,3535,0
|
|
20240508,114200,83069200,3535,3535,3535,3535,41
|
|
20240508,114100,82924265,3540,3540,3540,3540,0
|
|
20240508,114000,82924265,3540,3540,3540,3540,0
|
|
20240508,113900,82924265,3540,3540,3540,3540,20
|
|
20240508,113800,82853465,3540,3540,3540,3540,0
|
|
20240508,113700,82853465,3540,3540,3540,3540,0
|
|
20240508,113600,82853465,3540,3540,3540,3540,283
|
|
20240508,113500,81851645,3540,3540,3540,3540,1
|
|
20240508,113400,81848105,3535,3535,3535,3535,0
|
|
20240508,113300,81848105,3535,3535,3535,3535,0
|
|
20240508,113200,81848105,3535,3535,3535,3535,70
|
|
20240508,113100,81600655,3540,3540,3540,3540,0
|
|
20240508,113000,81600655,3540,3540,3540,3540,0
|
|
20240508,112900,81600655,3540,3540,3540,3540,5
|
|
20240508,112800,81582955,3540,3540,3540,3540,0
|
|
20240508,112700,81582955,3540,3540,3540,3540,1
|
|
20240508,112600,81579415,3535,3535,3535,3535,0
|
|
20240508,112500,81579415,3535,3535,3535,3535,0
|
|
20240508,112400,81579415,3535,3535,3535,3535,12
|
|
20240508,112300,81536995,3535,3535,3535,3535,0
|
|
20240508,112200,81536995,3535,3535,3535,3535,0
|
|
20240508,112100,81536995,3535,3535,3535,3535,563
|
|
20240508,112000,79546790,3540,3540,3540,3540,7
|
|
20240508,111900,79522010,3545,3545,3545,3545,0
|
|
20240508,111800,79522010,3545,3545,3545,3545,0
|
|
20240508,111700,79522010,3545,3545,3545,3545,0
|
|
20240508,111600,79522010,3545,3545,3545,3545,0
|
|
20240508,111500,79522010,3545,3545,3545,3545,0
|
|
20240508,111400,79522010,3545,3530,3545,3530,73
|
|
20240508,111300,79264200,3530,3540,3540,3530,376
|
|
20240508,111200,77936160,3545,3545,3545,3545,0
|
|
20240508,111100,77936160,3545,3545,3545,3545,30
|
|
20240508,111000,77829810,3540,3540,3540,3540,0
|
|
20240508,110900,77829810,3540,3540,3540,3540,0
|
|
20240508,110800,77829810,3540,3540,3540,3540,0
|
|
20240508,110700,77829810,3540,3540,3540,3540,45
|
|
20240508,110600,77670510,3530,3535,3535,3530,277
|
|
20240508,110500,76692655,3540,3540,3540,3540,0
|
|
20240508,110400,76692655,3540,3540,3540,3540,0
|
|
20240508,110300,76692655,3540,3540,3540,3540,0
|
|
20240508,110200,76692655,3540,3540,3540,3540,5
|
|
20240508,110100,76674955,3540,3540,3540,3540,1
|
|
20240508,110000,76671415,3535,3535,3535,3535,0
|
|
20240508,105900,76671415,3535,3535,3535,3535,0
|
|
20240508,105800,76671415,3535,3535,3535,3535,426
|
|
20240508,105700,75165505,3535,3535,3535,3535,500
|
|
20240508,105600,73398005,3535,3535,3535,3535,0
|
|
20240508,105500,73398005,3535,3535,3535,3535,1
|
|
20240508,105400,73394470,3540,3540,3540,3540,8
|
|
20240508,105300,73366150,3540,3540,3540,3540,0
|
|
20240508,105200,73366150,3540,3540,3540,3540,0
|
|
20240508,105100,73366150,3540,3540,3540,3540,0
|
|
20240508,105000,73366150,3540,3540,3540,3540,0
|
|
20240508,104900,73366150,3540,3540,3540,3540,0
|
|
20240508,104800,73366150,3540,3540,3540,3540,141
|
|
20240508,104700,72867010,3540,3540,3540,3540,0
|
|
20240508,104600,72867010,3540,3540,3540,3540,12
|
|
20240508,104500,72824530,3535,3535,3535,3535,66
|
|
20240508,104400,72591220,3540,3540,3540,3540,0
|
|
20240508,104300,72591220,3540,3540,3540,3540,2
|
|
20240508,104200,72584140,3540,3535,3540,3535,5
|
|
20240508,104100,72566455,3540,3540,3540,3540,5
|
|
20240508,104000,72548755,3535,3535,3535,3535,1
|
|
20240508,103900,72545220,3535,3540,3540,3535,8
|
|
20240508,103800,72516915,3535,3535,3535,3535,1128
|
|
20240508,103700,68529435,3535,3535,3535,3535,3
|
|
20240508,103600,68518830,3535,3535,3535,3535,0
|
|
20240508,103500,68518830,3535,3535,3535,3535,1140
|
|
20240508,103400,64488930,3540,3540,3540,3540,10
|
|
20240508,103300,64453530,3535,3535,3535,3535,0
|
|
20240508,103200,64453530,3535,3535,3535,3535,3
|
|
20240508,103100,64442925,3535,3535,3535,3535,0
|
|
20240508,103000,64442925,3535,3535,3535,3535,0
|
|
20240508,102900,64442925,3535,3535,3535,3535,3
|
|
20240508,102800,64432320,3540,3540,3540,3540,0
|
|
20240508,102700,64432320,3540,3540,3540,3540,2
|
|
20240508,102600,64425240,3535,3540,3540,3535,5
|
|
20240508,102500,64407555,3535,3535,3535,3535,62
|
|
20240508,102400,64188385,3540,3540,3540,3540,14
|
|
20240508,102300,64138825,3540,3540,3540,3540,0
|
|
20240508,102200,64138825,3540,3540,3540,3540,2
|
|
20240508,102100,64131745,3540,3540,3540,3535,71
|
|
20240508,102000,63880490,3545,3545,3545,3545,14
|
|
20240508,101900,63830860,3540,3540,3540,3540,3
|
|
20240508,101800,63820240,3545,3545,3545,3545,2
|
|
20240508,101700,63813150,3540,3540,3540,3540,2
|
|
20240508,101600,63806070,3540,3545,3545,3540,202
|
|
20240508,101500,63090845,3545,3545,3545,3545,0
|
|
20240508,101400,63090845,3545,3545,3545,3545,1
|
|
20240508,101300,63087300,3540,3540,3540,3540,71
|
|
20240508,101200,62835960,3540,3540,3540,3540,242
|
|
20240508,101100,61979280,3545,3545,3545,3545,5
|
|
20240508,101000,61961555,3540,3545,3545,3540,13
|
|
20240508,100900,61915485,3540,3540,3540,3540,0
|
|
20240508,100800,61915485,3540,3540,3540,3540,0
|
|
20240508,100700,61915485,3540,3540,3540,3540,7
|
|
20240508,100600,61890705,3545,3545,3545,3545,2
|
|
20240508,100500,61883615,3545,3545,3545,3545,1
|
|
20240508,100400,61880070,3545,3545,3545,3545,1
|
|
20240508,100300,61876525,3535,3535,3535,3535,561
|
|
20240508,100200,59893390,3540,3540,3540,3540,28
|
|
20240508,100100,59794270,3540,3540,3540,3540,4
|
|
20240508,100000,59780110,3540,3540,3540,3540,0
|
|
20240508,095900,59780110,3540,3540,3540,3540,3
|
|
20240508,095800,59769490,3545,3545,3545,3545,1
|
|
20240508,095700,59765945,3545,3545,3545,3545,0
|
|
20240508,095600,59765945,3545,3545,3545,3545,10
|
|
20240508,095500,59730495,3545,3540,3545,3540,1001
|
|
20240508,095400,56186265,3540,3545,3545,3540,152
|
|
20240508,095300,55648125,3540,3540,3540,3540,2009
|
|
20240508,095200,48536265,3545,3545,3545,3545,0
|
|
20240508,095100,48536265,3545,3540,3545,3540,1048
|
|
20240508,095000,44822345,3540,3540,3540,3540,297
|
|
20240508,094900,43770965,3540,3540,3540,3540,551
|
|
20240508,094800,41820425,3540,3540,3540,3540,10
|
|
20240508,094700,41785025,3540,3540,3540,3540,965
|
|
20240508,094600,38368925,3540,3540,3540,3535,411
|
|
20240508,094500,36916020,3535,3540,3540,3535,988
|
|
20240508,094400,33418515,3540,3545,3545,3540,2777
|
|
20240508,094300,23584435,3540,3540,3540,3540,3
|
|
20240508,094200,23573815,3545,3545,3545,3545,512
|
|
20240508,094100,21758775,3550,3550,3550,3550,9
|
|
20240508,094000,21726825,3545,3545,3545,3545,3
|
|
20240508,093900,21716190,3550,3550,3550,3550,126
|
|
20240508,093800,21268890,3545,3545,3545,3545,3
|
|
20240508,093700,21258255,3545,3545,3545,3545,0
|
|
20240508,093600,21258255,3545,3545,3545,3545,9
|
|
20240508,093500,21226350,3550,3550,3550,3550,0
|
|
20240508,093400,21226350,3550,3550,3550,3550,0
|
|
20240508,093300,21226350,3550,3545,3550,3545,728
|
|
20240508,093200,18642000,3545,3550,3550,3545,5
|
|
20240508,093100,18624255,3550,3550,3550,3550,0
|
|
20240508,093000,18624255,3550,3550,3550,3550,701
|
|
20240508,092900,16135705,3550,3550,3550,3550,13
|
|
20240508,092800,16089555,3545,3540,3545,3540,323
|
|
20240508,092700,14945895,3540,3540,3540,3540,0
|
|
20240508,092600,14945895,3540,3540,3540,3540,37
|
|
20240508,092500,14814915,3540,3540,3540,3540,0
|
|
20240508,092400,14814915,3540,3535,3540,3535,118
|
|
20240508,092300,14397525,3530,3530,3530,3530,0
|
|
20240508,092200,14397525,3530,3530,3530,3530,0
|
|
20240508,092100,14397525,3530,3535,3535,3530,1496
|
|
20240508,092000,9110180,3535,3535,3535,3535,30
|
|
20240508,091900,9004130,3535,3535,3535,3535,0
|
|
20240508,091800,9004130,3535,3535,3535,3535,143
|
|
20240508,091700,8498625,3540,3545,3545,3540,10
|
|
20240508,091600,8463220,3545,3540,3545,3540,16
|
|
20240508,091500,8406565,3540,3540,3540,3540,83
|
|
20240508,091400,8112745,3550,3550,3550,3550,0
|
|
20240508,091300,8112745,3550,3545,3550,3545,37
|
|
20240508,091200,7981570,3550,3550,3550,3550,4
|
|
20240508,091100,7967370,3545,3545,3545,3545,0
|
|
20240508,091000,7967370,3545,3545,3545,3545,1
|
|
20240508,090900,7963825,3545,3545,3545,3545,1
|
|
20240508,090800,7960280,3545,3540,3550,3540,152
|
|
20240508,090700,7422175,3540,3540,3540,3540,0
|
|
20240508,090600,7422175,3540,3535,3540,3535,3
|
|
20240508,090500,7411560,3550,3540,3550,3540,6
|
|
20240508,090400,7390290,3550,3550,3550,3550,0
|
|
20240508,090300,7390290,3550,3550,3550,3550,0
|
|
20240508,090200,7390290,3550,3550,3550,3550,0
|
|
20240508,090100,7390290,3550,3550,3550,3550,239
|
|
20240508,090000,6541840,3550,3520,3550,3520,1858
|