579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,183600,191276915,3730,3730,3730,3730,2552
|
|
20240508,183500,191276915,3730,3730,3730,3730,0
|
|
20240508,183400,191276915,3730,3730,3730,3730,0
|
|
20240508,183300,191276915,3730,3730,3730,3730,0
|
|
20240508,183200,191276915,3730,3730,3730,3730,0
|
|
20240508,183100,191276915,3730,3730,3730,3730,0
|
|
20240508,183000,191276915,3730,3730,3730,3730,0
|
|
20240508,182900,191276915,3730,3730,3730,3730,0
|
|
20240508,182800,191276915,3730,3730,3730,3730,0
|
|
20240508,182700,191276915,3730,3730,3730,3730,0
|
|
20240508,182600,191276915,3730,3730,3730,3730,0
|
|
20240508,182500,191276915,3730,3730,3730,3730,0
|
|
20240508,182400,191276915,3730,3730,3730,3730,0
|
|
20240508,182300,191276915,3730,3730,3730,3730,0
|
|
20240508,182200,191276915,3730,3730,3730,3730,0
|
|
20240508,182100,191276915,3730,3730,3730,3730,0
|
|
20240508,182000,191276915,3730,3730,3730,3730,0
|
|
20240508,181900,191276915,3730,3730,3730,3730,0
|
|
20240508,181800,191276915,3730,3730,3730,3730,0
|
|
20240508,181700,191276915,3730,3730,3730,3730,0
|
|
20240508,181600,191276915,3730,3730,3730,3730,0
|
|
20240508,181500,191276915,3730,3730,3730,3730,0
|
|
20240508,181400,191276915,3730,3730,3730,3730,0
|
|
20240508,181300,191276915,3730,3730,3730,3730,0
|
|
20240508,181200,191276915,3730,3730,3730,3730,0
|
|
20240508,181100,191276915,3730,3730,3730,3730,0
|
|
20240508,181000,191276915,3730,3730,3730,3730,0
|
|
20240508,180900,191276915,3730,3730,3730,3730,0
|
|
20240508,180800,191276915,3730,3730,3730,3730,0
|
|
20240508,180700,191276915,3730,3730,3730,3730,0
|
|
20240508,180600,191276915,3730,3730,3730,3730,2552
|
|
20240508,180500,191276915,3730,3730,3730,3730,0
|
|
20240508,180400,191276915,3730,3730,3730,3730,0
|
|
20240508,180300,191276915,3730,3730,3730,3730,0
|
|
20240508,180200,191276915,3730,3730,3730,3730,0
|
|
20240508,180100,191276915,3730,3730,3730,3730,0
|
|
20240508,180000,191276915,3730,3730,3730,3730,0
|
|
20240508,175900,191276915,3730,3730,3730,3730,0
|
|
20240508,175800,191276915,3730,3730,3730,3730,0
|
|
20240508,175700,191276915,3730,3730,3730,3730,0
|
|
20240508,175600,191276915,3730,3730,3730,3730,0
|
|
20240508,175500,191276915,3730,3730,3730,3730,0
|
|
20240508,175400,191276915,3730,3730,3730,3730,0
|
|
20240508,175300,191276915,3730,3730,3730,3730,0
|
|
20240508,175200,191276915,3730,3730,3730,3730,0
|
|
20240508,175100,191276915,3730,3730,3730,3730,0
|
|
20240508,175000,191276915,3730,3730,3730,3730,0
|
|
20240508,174900,191276915,3730,3730,3730,3730,0
|
|
20240508,174800,191276915,3730,3730,3730,3730,0
|
|
20240508,174700,191276915,3730,3730,3730,3730,0
|
|
20240508,174600,191276915,3730,3730,3730,3730,0
|
|
20240508,174500,191276915,3730,3730,3730,3730,0
|
|
20240508,174400,191276915,3730,3730,3730,3730,0
|
|
20240508,174300,191276915,3730,3730,3730,3730,0
|
|
20240508,174200,191276915,3730,3730,3730,3730,0
|
|
20240508,174100,191276915,3730,3730,3730,3730,0
|
|
20240508,174000,191276915,3730,3730,3730,3730,0
|
|
20240508,173900,191276915,3730,3730,3730,3730,0
|
|
20240508,173800,191276915,3730,3730,3730,3730,0
|
|
20240508,173700,191276915,3730,3730,3730,3730,0
|
|
20240508,173600,191276915,3730,3730,3730,3730,2552
|
|
20240508,173500,191276915,3730,3730,3730,3730,0
|
|
20240508,173400,191276915,3730,3730,3730,3730,0
|
|
20240508,173300,191276915,3730,3730,3730,3730,0
|
|
20240508,173200,191276915,3730,3730,3730,3730,0
|
|
20240508,173100,191276915,3730,3730,3730,3730,0
|
|
20240508,173000,191276915,3730,3730,3730,3730,0
|
|
20240508,172900,191276915,3730,3730,3730,3730,0
|
|
20240508,172800,191276915,3730,3730,3730,3730,0
|
|
20240508,172700,191276915,3730,3730,3730,3730,0
|
|
20240508,172600,191276915,3730,3730,3730,3730,0
|
|
20240508,172500,191276915,3730,3730,3730,3730,0
|
|
20240508,172400,191276915,3730,3730,3730,3730,0
|
|
20240508,172300,191276915,3730,3730,3730,3730,0
|
|
20240508,172200,191276915,3730,3730,3730,3730,0
|
|
20240508,172100,191276915,3730,3730,3730,3730,0
|
|
20240508,172000,191276915,3730,3730,3730,3730,0
|
|
20240508,171900,191276915,3730,3730,3730,3730,0
|
|
20240508,171800,191276915,3730,3730,3730,3730,0
|
|
20240508,171700,191276915,3730,3730,3730,3730,0
|
|
20240508,171600,191276915,3730,3730,3730,3730,0
|
|
20240508,171500,191276915,3730,3730,3730,3730,0
|
|
20240508,171400,191276915,3730,3730,3730,3730,0
|
|
20240508,171300,191276915,3730,3730,3730,3730,0
|
|
20240508,171200,191276915,3730,3730,3730,3730,0
|
|
20240508,171100,191276915,3730,3730,3730,3730,0
|
|
20240508,171000,191276915,3730,3730,3730,3730,0
|
|
20240508,170900,191276915,3730,3730,3730,3730,0
|
|
20240508,170800,191276915,3730,3730,3730,3730,0
|
|
20240508,170700,191276915,3730,3730,3730,3730,0
|
|
20240508,170600,191276915,3730,3730,3730,3730,2552
|
|
20240508,170500,191276915,3730,3730,3730,3730,0
|
|
20240508,170400,191276915,3730,3730,3730,3730,0
|
|
20240508,170300,191276915,3730,3730,3730,3730,0
|
|
20240508,170200,191276915,3730,3730,3730,3730,0
|
|
20240508,170100,191276915,3730,3730,3730,3730,0
|
|
20240508,170000,191276915,3730,3730,3730,3730,0
|
|
20240508,165900,191276915,3730,3730,3730,3730,0
|
|
20240508,165800,191276915,3730,3730,3730,3730,0
|
|
20240508,165700,191276915,3730,3730,3730,3730,0
|
|
20240508,165600,191276915,3730,3730,3730,3730,0
|
|
20240508,165500,191276915,3730,3730,3730,3730,0
|
|
20240508,165400,191276915,3730,3730,3730,3730,0
|
|
20240508,165300,191276915,3730,3730,3730,3730,0
|
|
20240508,165200,191276915,3730,3730,3730,3730,0
|
|
20240508,165100,191276915,3730,3730,3730,3730,0
|
|
20240508,165000,191276915,3730,3730,3730,3730,0
|
|
20240508,164900,191276915,3730,3730,3730,3730,0
|
|
20240508,164800,191276915,3730,3730,3730,3730,0
|
|
20240508,164700,191276915,3730,3730,3730,3730,0
|
|
20240508,164600,191276915,3730,3730,3730,3730,0
|
|
20240508,164500,191276915,3730,3730,3730,3730,0
|
|
20240508,164400,191276915,3730,3730,3730,3730,0
|
|
20240508,164300,191276915,3730,3730,3730,3730,0
|
|
20240508,164200,191276915,3730,3730,3730,3730,0
|
|
20240508,164100,191276915,3730,3730,3730,3730,0
|
|
20240508,164000,191276915,3730,3730,3730,3730,0
|
|
20240508,163900,191276915,3730,3730,3730,3730,0
|
|
20240508,163800,191276915,3730,3730,3730,3730,0
|
|
20240508,163700,191276915,3730,3730,3730,3730,0
|
|
20240508,163600,191276915,3730,3730,3730,3730,2552
|
|
20240508,163500,191276915,3730,3730,3730,3730,0
|
|
20240508,163400,191276915,3730,3730,3730,3730,0
|
|
20240508,163300,191276915,3730,3730,3730,3730,0
|
|
20240508,163200,191276915,3730,3730,3730,3730,0
|
|
20240508,163100,191276915,3730,3730,3730,3730,0
|
|
20240508,163000,191276915,3730,3730,3730,3730,0
|
|
20240508,162900,191276915,3730,3730,3730,3730,0
|
|
20240508,162800,191276915,3730,3730,3730,3730,0
|
|
20240508,162700,191276915,3730,3730,3730,3730,0
|
|
20240508,162600,191276915,3730,3730,3730,3730,0
|
|
20240508,162500,191276915,3730,3730,3730,3730,0
|
|
20240508,162400,191276915,3730,3730,3730,3730,0
|
|
20240508,162300,191276915,3730,3730,3730,3730,0
|
|
20240508,162200,191276915,3730,3730,3730,3730,0
|
|
20240508,162100,191276915,3730,3730,3730,3730,0
|
|
20240508,162000,191276915,3730,3730,3730,3730,0
|
|
20240508,161900,191276915,3730,3730,3730,3730,0
|
|
20240508,161800,191276915,3730,3730,3730,3730,0
|
|
20240508,161700,191276915,3730,3730,3730,3730,0
|
|
20240508,161600,191276915,3730,3730,3730,3730,0
|
|
20240508,161500,191276915,3730,3730,3730,3730,0
|
|
20240508,161400,191276915,3730,3730,3730,3730,0
|
|
20240508,161300,191276915,3730,3730,3730,3730,0
|
|
20240508,161200,191276915,3730,3730,3730,3730,0
|
|
20240508,161100,191276915,3730,3730,3730,3730,0
|
|
20240508,161000,191276915,3730,3730,3730,3730,0
|
|
20240508,160900,191276915,3730,3730,3730,3730,0
|
|
20240508,160800,191276915,3730,3730,3730,3730,0
|
|
20240508,160700,191276915,3730,3730,3730,3730,0
|
|
20240508,160600,191276915,3730,3730,3730,3730,2552
|
|
20240508,160500,191276915,3730,3730,3730,3730,0
|
|
20240508,160400,191276915,3730,3730,3730,3730,0
|
|
20240508,160300,191276915,3730,3730,3730,3730,0
|
|
20240508,160200,191276915,3730,3730,3730,3730,0
|
|
20240508,160100,191276915,3730,3730,3730,3730,0
|
|
20240508,160000,191276915,3730,3730,3730,3730,0
|
|
20240508,155900,191276915,3730,3730,3730,3730,0
|
|
20240508,155800,191276915,3730,3730,3730,3730,0
|
|
20240508,155700,191276915,3730,3730,3730,3730,0
|
|
20240508,155600,191276915,3730,3730,3730,3730,0
|
|
20240508,155500,191276915,3730,3730,3730,3730,0
|
|
20240508,155400,191276915,3730,3730,3730,3730,0
|
|
20240508,155300,191276915,3730,3730,3730,3730,0
|
|
20240508,155200,191276915,3730,3730,3730,3730,0
|
|
20240508,155100,191276915,3730,3730,3730,3730,0
|
|
20240508,155000,191276915,3730,3730,3730,3730,0
|
|
20240508,154900,191276915,3730,3730,3730,3730,0
|
|
20240508,154800,191276915,3730,3730,3730,3730,0
|
|
20240508,154700,191276915,3730,3730,3730,3730,0
|
|
20240508,154600,191276915,3730,3730,3730,3730,0
|
|
20240508,154500,191276915,3730,3730,3730,3730,0
|
|
20240508,154400,191276915,3730,3730,3730,3730,0
|
|
20240508,154300,191276915,3730,3730,3730,3730,0
|
|
20240508,154200,191276915,3730,3730,3730,3730,0
|
|
20240508,154100,191276915,3730,3730,3730,3730,0
|
|
20240508,154000,191276915,3730,3730,3730,3730,0
|
|
20240508,153900,191276915,3730,3730,3730,3730,0
|
|
20240508,153800,191276915,3730,3730,3730,3730,0
|
|
20240508,153700,191276915,3730,3730,3730,3730,0
|
|
20240508,153600,191276915,3730,3730,3730,3730,2552
|
|
20240508,153500,191276915,3730,3730,3730,3730,0
|
|
20240508,153400,191276915,3730,3730,3730,3730,0
|
|
20240508,153300,191276915,3730,3730,3730,3730,0
|
|
20240508,153200,191276915,3730,3730,3730,3730,0
|
|
20240508,153100,191276915,3730,3730,3730,3730,0
|
|
20240508,153000,191276915,3730,3730,3730,3730,2552
|
|
20240508,152900,181757955,3730,3730,3730,3730,0
|
|
20240508,152800,181757955,3730,3730,3730,3730,0
|
|
20240508,152700,181757955,3730,3730,3730,3730,0
|
|
20240508,152600,181757955,3730,3730,3730,3730,0
|
|
20240508,152500,181757955,3730,3730,3730,3730,0
|
|
20240508,152400,181757955,3730,3730,3730,3730,0
|
|
20240508,152300,181757955,3730,3730,3730,3730,0
|
|
20240508,152200,181757955,3730,3730,3730,3730,0
|
|
20240508,152100,181757955,3730,3730,3730,3730,0
|
|
20240508,152000,181757955,3730,3730,3730,3730,0
|
|
20240508,151900,181757955,3730,3730,3730,3730,0
|
|
20240508,151800,181757955,3730,3730,3730,3730,0
|
|
20240508,151700,181757955,3730,3710,3730,3710,1201
|
|
20240508,151600,177300800,3705,3705,3705,3705,37
|
|
20240508,151500,177163715,3710,3710,3710,3710,0
|
|
20240508,151400,177163715,3710,3710,3710,3710,0
|
|
20240508,151300,177163715,3710,3715,3715,3710,119
|
|
20240508,151200,176722125,3715,3715,3715,3715,0
|
|
20240508,151100,176722125,3715,3715,3715,3715,9
|
|
20240508,151000,176688690,3710,3710,3710,3710,69
|
|
20240508,150900,176432700,3710,3710,3710,3710,0
|
|
20240508,150800,176432700,3710,3710,3710,3710,0
|
|
20240508,150700,176432700,3710,3710,3710,3710,117
|
|
20240508,150600,175998630,3710,3710,3710,3710,0
|
|
20240508,150500,175998630,3710,3710,3710,3710,0
|
|
20240508,150400,175998630,3710,3710,3710,3710,0
|
|
20240508,150300,175998630,3710,3710,3710,3710,0
|
|
20240508,150200,175998630,3710,3710,3710,3710,0
|
|
20240508,150100,175998630,3710,3710,3710,3710,0
|
|
20240508,150000,175998630,3710,3710,3710,3710,0
|
|
20240508,145900,175998630,3710,3710,3710,3710,0
|
|
20240508,145800,175998630,3710,3710,3710,3710,0
|
|
20240508,145700,175998630,3710,3710,3710,3710,0
|
|
20240508,145600,175998630,3710,3710,3710,3710,0
|
|
20240508,145500,175998630,3710,3710,3710,3710,0
|
|
20240508,145400,175998630,3710,3710,3710,3710,0
|
|
20240508,145300,175998630,3710,3710,3710,3710,0
|
|
20240508,145200,175998630,3710,3710,3710,3710,0
|
|
20240508,145100,175998630,3710,3710,3710,3710,0
|
|
20240508,145000,175998630,3710,3710,3710,3710,0
|
|
20240508,144900,175998630,3710,3710,3710,3710,0
|
|
20240508,144800,175998630,3710,3710,3710,3710,0
|
|
20240508,144700,175998630,3710,3710,3710,3710,30
|
|
20240508,144600,175887330,3710,3710,3710,3710,200
|
|
20240508,144500,175145330,3700,3700,3700,3700,50
|
|
20240508,144400,174960330,3705,3705,3705,3705,0
|
|
20240508,144300,174960330,3705,3705,3705,3705,0
|
|
20240508,144200,174960330,3705,3705,3705,3705,0
|
|
20240508,144100,174960330,3705,3705,3705,3705,0
|
|
20240508,144000,174960330,3705,3705,3705,3705,0
|
|
20240508,143900,174960330,3705,3705,3705,3705,5
|
|
20240508,143800,174941805,3705,3705,3705,3705,97
|
|
20240508,143700,174582420,3705,3705,3705,3705,73
|
|
20240508,143600,174311955,3705,3705,3705,3705,0
|
|
20240508,143500,174311955,3705,3705,3705,3705,25
|
|
20240508,143400,174219330,3700,3700,3700,3700,0
|
|
20240508,143300,174219330,3700,3700,3700,3700,0
|
|
20240508,143200,174219330,3700,3700,3700,3700,0
|
|
20240508,143100,174219330,3700,3700,3700,3700,0
|
|
20240508,143000,174219330,3700,3705,3705,3700,700
|
|
20240508,142900,171627830,3700,3700,3700,3700,0
|
|
20240508,142800,171627830,3700,3700,3700,3700,0
|
|
20240508,142700,171627830,3700,3700,3700,3700,430
|
|
20240508,142600,170036830,3715,3715,3715,3715,1
|
|
20240508,142500,170033115,3700,3700,3700,3700,405
|
|
20240508,142400,168534615,3700,3700,3700,3700,1
|
|
20240508,142300,168530915,3690,3690,3690,3690,1
|
|
20240508,142200,168527225,3690,3700,3700,3690,2340
|
|
20240508,142100,159881010,3700,3700,3700,3700,84
|
|
20240508,142000,159570210,3695,3710,3710,3695,3554
|
|
20240508,141900,146423235,3720,3720,3720,3720,0
|
|
20240508,141800,146423235,3720,3720,3720,3720,0
|
|
20240508,141700,146423235,3720,3720,3720,3720,0
|
|
20240508,141600,146423235,3720,3720,3720,3720,0
|
|
20240508,141500,146423235,3720,3720,3720,3720,0
|
|
20240508,141400,146423235,3720,3720,3720,3720,0
|
|
20240508,141300,146423235,3720,3720,3720,3720,0
|
|
20240508,141200,146423235,3720,3720,3720,3720,0
|
|
20240508,141100,146423235,3720,3720,3720,3720,0
|
|
20240508,141000,146423235,3720,3720,3720,3720,0
|
|
20240508,140900,146423235,3720,3720,3720,3720,0
|
|
20240508,140800,146423235,3720,3720,3720,3720,0
|
|
20240508,140700,146423235,3720,3720,3720,3720,0
|
|
20240508,140600,146423235,3720,3720,3720,3720,0
|
|
20240508,140500,146423235,3720,3720,3720,3720,0
|
|
20240508,140400,146423235,3720,3720,3720,3720,0
|
|
20240508,140300,146423235,3720,3720,3720,3720,0
|
|
20240508,140200,146423235,3720,3720,3720,3720,0
|
|
20240508,140100,146423235,3720,3720,3720,3720,0
|
|
20240508,140000,146423235,3720,3720,3720,3720,0
|
|
20240508,135900,146423235,3720,3705,3720,3705,61
|
|
20240508,135800,146197070,3700,3700,3700,3700,0
|
|
20240508,135700,146197070,3700,3700,3700,3700,0
|
|
20240508,135600,146197070,3700,3700,3700,3700,0
|
|
20240508,135500,146197070,3700,3700,3700,3700,0
|
|
20240508,135400,146197070,3700,3700,3700,3700,0
|
|
20240508,135300,146197070,3700,3700,3700,3700,23
|
|
20240508,135200,146111970,3720,3720,3720,3720,0
|
|
20240508,135100,146111970,3720,3720,3720,3720,0
|
|
20240508,135000,146111970,3720,3720,3720,3720,0
|
|
20240508,134900,146111970,3720,3720,3720,3720,0
|
|
20240508,134800,146111970,3720,3720,3720,3720,0
|
|
20240508,134700,146111970,3720,3715,3720,3715,11
|
|
20240508,134600,146071055,3705,3705,3705,3705,0
|
|
20240508,134500,146071055,3705,3705,3705,3705,0
|
|
20240508,134400,146071055,3705,3705,3705,3705,469
|
|
20240508,134300,144333410,3705,3710,3710,3705,5551
|
|
20240508,134200,123765645,3705,3705,3705,3705,0
|
|
20240508,134100,123765645,3705,3705,3705,3705,0
|
|
20240508,134000,123765645,3705,3725,3725,3705,19955
|
|
20240508,133900,49796500,3725,3725,3725,3725,0
|
|
20240508,133800,49796500,3725,3725,3725,3725,0
|
|
20240508,133700,49796500,3725,3725,3725,3725,0
|
|
20240508,133600,49796500,3725,3735,3735,3725,50
|
|
20240508,133500,49610110,3735,3735,3735,3735,0
|
|
20240508,133400,49610110,3735,3735,3735,3735,0
|
|
20240508,133300,49610110,3735,3735,3735,3735,0
|
|
20240508,133200,49610110,3735,3735,3735,3735,0
|
|
20240508,133100,49610110,3735,3735,3735,3735,0
|
|
20240508,133000,49610110,3735,3735,3735,3735,0
|
|
20240508,132900,49610110,3735,3735,3735,3735,0
|
|
20240508,132800,49610110,3735,3735,3735,3735,0
|
|
20240508,132700,49610110,3735,3735,3735,3735,0
|
|
20240508,132600,49610110,3735,3735,3735,3735,0
|
|
20240508,132500,49610110,3735,3735,3735,3735,0
|
|
20240508,132400,49610110,3735,3735,3735,3735,40
|
|
20240508,132300,49460710,3735,3735,3735,3735,0
|
|
20240508,132200,49460710,3735,3735,3735,3735,0
|
|
20240508,132100,49460710,3735,3735,3735,3735,0
|
|
20240508,132000,49460710,3735,3735,3735,3735,0
|
|
20240508,131900,49460710,3735,3735,3735,3735,0
|
|
20240508,131800,49460710,3735,3735,3735,3735,0
|
|
20240508,131700,49460710,3735,3735,3735,3735,0
|
|
20240508,131600,49460710,3735,3735,3735,3735,0
|
|
20240508,131500,49460710,3735,3735,3735,3735,0
|
|
20240508,131400,49460710,3735,3735,3735,3735,0
|
|
20240508,131300,49460710,3735,3740,3740,3735,50
|
|
20240508,131200,49273940,3755,3755,3755,3755,1
|
|
20240508,131100,49270185,3740,3740,3740,3740,1
|
|
20240508,131000,49266445,3745,3745,3745,3745,0
|
|
20240508,130900,49266445,3745,3745,3745,3745,0
|
|
20240508,130800,49266445,3745,3745,3745,3745,0
|
|
20240508,130700,49266445,3745,3745,3745,3745,0
|
|
20240508,130600,49266445,3745,3745,3745,3745,0
|
|
20240508,130500,49266445,3745,3745,3745,3745,0
|
|
20240508,130400,49266445,3745,3745,3745,3745,0
|
|
20240508,130300,49266445,3745,3745,3745,3745,0
|
|
20240508,130200,49266445,3745,3745,3745,3745,0
|
|
20240508,130100,49266445,3745,3745,3745,3745,0
|
|
20240508,130000,49266445,3745,3745,3745,3745,0
|
|
20240508,125900,49266445,3745,3745,3745,3745,0
|
|
20240508,125800,49266445,3745,3745,3745,3745,0
|
|
20240508,125700,49266445,3745,3745,3745,3745,0
|
|
20240508,125600,49266445,3745,3745,3745,3745,0
|
|
20240508,125500,49266445,3745,3745,3745,3745,0
|
|
20240508,125400,49266445,3745,3745,3745,3745,0
|
|
20240508,125300,49266445,3745,3745,3745,3745,0
|
|
20240508,125200,49266445,3745,3745,3745,3745,0
|
|
20240508,125100,49266445,3745,3745,3745,3745,0
|
|
20240508,125000,49266445,3745,3745,3745,3745,0
|
|
20240508,124900,49266445,3745,3745,3745,3745,0
|
|
20240508,124800,49266445,3745,3745,3745,3745,0
|
|
20240508,124700,49266445,3745,3745,3745,3745,0
|
|
20240508,124600,49266445,3745,3745,3745,3745,0
|
|
20240508,124500,49266445,3745,3745,3745,3745,1230
|
|
20240508,124400,44660095,3745,3745,3745,3745,0
|
|
20240508,124300,44660095,3745,3745,3745,3745,0
|
|
20240508,124200,44660095,3745,3745,3745,3745,0
|
|
20240508,124100,44660095,3745,3745,3745,3745,0
|
|
20240508,124000,44660095,3745,3745,3745,3745,0
|
|
20240508,123900,44660095,3745,3745,3745,3745,0
|
|
20240508,123800,44660095,3745,3745,3745,3745,0
|
|
20240508,123700,44660095,3745,3745,3745,3745,0
|
|
20240508,123600,44660095,3745,3745,3745,3745,0
|
|
20240508,123500,44660095,3745,3745,3745,3745,0
|
|
20240508,123400,44660095,3745,3745,3745,3745,0
|
|
20240508,123300,44660095,3745,3745,3745,3745,0
|
|
20240508,123200,44660095,3745,3745,3745,3745,0
|
|
20240508,123100,44660095,3745,3745,3745,3745,0
|
|
20240508,123000,44660095,3745,3745,3745,3745,0
|
|
20240508,122900,44660095,3745,3745,3745,3745,0
|
|
20240508,122800,44660095,3745,3745,3745,3745,76
|
|
20240508,122700,44375475,3750,3750,3750,3750,0
|
|
20240508,122600,44375475,3750,3750,3750,3750,0
|
|
20240508,122500,44375475,3750,3750,3750,3750,0
|
|
20240508,122400,44375475,3750,3750,3750,3750,0
|
|
20240508,122300,44375475,3750,3750,3750,3750,0
|
|
20240508,122200,44375475,3750,3750,3750,3750,0
|
|
20240508,122100,44375475,3750,3750,3750,3750,0
|
|
20240508,122000,44375475,3750,3750,3750,3750,0
|
|
20240508,121900,44375475,3750,3750,3750,3750,70
|
|
20240508,121800,44112975,3755,3755,3755,3755,0
|
|
20240508,121700,44112975,3755,3755,3755,3755,0
|
|
20240508,121600,44112975,3755,3755,3755,3755,0
|
|
20240508,121500,44112975,3755,3755,3755,3755,0
|
|
20240508,121400,44112975,3755,3755,3755,3755,0
|
|
20240508,121300,44112975,3755,3755,3755,3755,200
|
|
20240508,121200,43361975,3755,3755,3755,3755,0
|
|
20240508,121100,43361975,3755,3755,3755,3755,0
|
|
20240508,121000,43361975,3755,3755,3755,3755,0
|
|
20240508,120900,43361975,3755,3755,3755,3755,0
|
|
20240508,120800,43361975,3755,3755,3755,3755,0
|
|
20240508,120700,43361975,3755,3755,3755,3755,0
|
|
20240508,120600,43361975,3755,3755,3755,3755,0
|
|
20240508,120500,43361975,3755,3755,3755,3755,55
|
|
20240508,120400,43155450,3745,3745,3745,3745,0
|
|
20240508,120300,43155450,3745,3745,3745,3745,0
|
|
20240508,120200,43155450,3745,3745,3745,3745,0
|
|
20240508,120100,43155450,3745,3745,3745,3745,0
|
|
20240508,120000,43155450,3745,3745,3745,3745,0
|
|
20240508,115900,43155450,3745,3745,3745,3745,0
|
|
20240508,115800,43155450,3745,3745,3745,3745,26
|
|
20240508,115700,43058080,3755,3755,3755,3755,0
|
|
20240508,115600,43058080,3755,3755,3755,3755,0
|
|
20240508,115500,43058080,3755,3755,3755,3755,0
|
|
20240508,115400,43058080,3755,3755,3755,3755,0
|
|
20240508,115300,43058080,3755,3755,3755,3755,0
|
|
20240508,115200,43058080,3755,3755,3755,3755,0
|
|
20240508,115100,43058080,3755,3755,3755,3755,0
|
|
20240508,115000,43058080,3755,3755,3755,3755,0
|
|
20240508,114900,43058080,3755,3735,3755,3735,267
|
|
20240508,114800,42056055,3750,3750,3750,3750,0
|
|
20240508,114700,42056055,3750,3750,3750,3750,0
|
|
20240508,114600,42056055,3750,3750,3750,3750,0
|
|
20240508,114500,42056055,3750,3750,3750,3750,0
|
|
20240508,114400,42056055,3750,3750,3750,3750,0
|
|
20240508,114300,42056055,3750,3750,3750,3750,0
|
|
20240508,114200,42056055,3750,3750,3750,3750,0
|
|
20240508,114100,42056055,3750,3750,3750,3750,0
|
|
20240508,114000,42056055,3750,3750,3750,3750,0
|
|
20240508,113900,42056055,3750,3750,3750,3750,1
|
|
20240508,113800,42052305,3750,3750,3750,3750,0
|
|
20240508,113700,42052305,3750,3750,3750,3750,0
|
|
20240508,113600,42052305,3750,3750,3750,3750,0
|
|
20240508,113500,42052305,3750,3750,3750,3750,0
|
|
20240508,113400,42052305,3750,3735,3750,3735,10
|
|
20240508,113300,42014820,3725,3725,3725,3725,0
|
|
20240508,113200,42014820,3725,3725,3725,3725,0
|
|
20240508,113100,42014820,3725,3725,3725,3725,0
|
|
20240508,113000,42014820,3725,3725,3725,3725,0
|
|
20240508,112900,42014820,3725,3725,3725,3725,0
|
|
20240508,112800,42014820,3725,3725,3725,3725,240
|
|
20240508,112700,41120820,3755,3755,3755,3755,0
|
|
20240508,112600,41120820,3755,3755,3755,3755,0
|
|
20240508,112500,41120820,3755,3755,3755,3755,0
|
|
20240508,112400,41120820,3755,3755,3755,3755,0
|
|
20240508,112300,41120820,3755,3755,3755,3755,0
|
|
20240508,112200,41120820,3755,3755,3755,3755,0
|
|
20240508,112100,41120820,3755,3755,3755,3755,0
|
|
20240508,112000,41120820,3755,3755,3755,3755,0
|
|
20240508,111900,41120820,3755,3755,3755,3755,0
|
|
20240508,111800,41120820,3755,3755,3755,3755,0
|
|
20240508,111700,41120820,3755,3755,3755,3755,0
|
|
20240508,111600,41120820,3755,3755,3755,3755,0
|
|
20240508,111500,41120820,3755,3755,3755,3755,0
|
|
20240508,111400,41120820,3755,3755,3755,3755,0
|
|
20240508,111300,41120820,3755,3735,3755,3735,2
|
|
20240508,111200,41113330,3740,3740,3740,3740,0
|
|
20240508,111100,41113330,3740,3740,3740,3740,0
|
|
20240508,111000,41113330,3740,3740,3740,3740,0
|
|
20240508,110900,41113330,3740,3740,3740,3740,0
|
|
20240508,110800,41113330,3740,3740,3740,3740,0
|
|
20240508,110700,41113330,3740,3740,3740,3740,0
|
|
20240508,110600,41113330,3740,3740,3740,3740,407
|
|
20240508,110500,39591150,3755,3755,3755,3755,0
|
|
20240508,110400,39591150,3755,3755,3755,3755,0
|
|
20240508,110300,39591150,3755,3755,3755,3755,0
|
|
20240508,110200,39591150,3755,3755,3755,3755,0
|
|
20240508,110100,39591150,3755,3755,3755,3755,0
|
|
20240508,110000,39591150,3755,3755,3755,3755,0
|
|
20240508,105900,39591150,3755,3755,3755,3755,0
|
|
20240508,105800,39591150,3755,3755,3755,3755,0
|
|
20240508,105700,39591150,3755,3735,3755,3735,2
|
|
20240508,105600,39583660,3750,3750,3750,3735,5
|
|
20240508,105500,39564940,3735,3735,3750,3735,13
|
|
20240508,105400,39516295,3750,3750,3750,3735,3
|
|
20240508,105300,39505060,3735,3735,3735,3735,0
|
|
20240508,105200,39505060,3735,3735,3735,3735,0
|
|
20240508,105100,39505060,3735,3750,3750,3735,2
|
|
20240508,105000,39497575,3735,3745,3745,3735,2
|
|
20240508,104900,39490095,3735,3735,3735,3735,0
|
|
20240508,104800,39490095,3735,3735,3735,3735,0
|
|
20240508,104700,39490095,3735,3745,3745,3735,2
|
|
20240508,104600,39482615,3735,3745,3745,3730,8
|
|
20240508,104500,39452700,3755,3730,3755,3730,385
|
|
20240508,104400,38011315,3740,3730,3740,3730,10
|
|
20240508,104300,37973975,3735,3735,3735,3730,11
|
|
20240508,104200,37932915,3730,3735,3735,3730,14
|
|
20240508,104100,37880660,3730,3730,3735,3730,11
|
|
20240508,104000,37839605,3735,3730,3735,3730,14
|
|
20240508,103900,37787350,3735,3735,3735,3730,11
|
|
20240508,103800,37746290,3730,3730,3735,3730,13
|
|
20240508,103700,37697770,3735,3730,3735,3730,12
|
|
20240508,103600,37652980,3735,3730,3735,3730,12
|
|
20240508,103500,37608190,3735,3730,3735,3730,16
|
|
20240508,103400,37548470,3735,3730,3735,3730,10
|
|
20240508,103300,37511145,3735,3730,3735,3730,12
|
|
20240508,103200,37466355,3735,3735,3735,3730,13
|
|
20240508,103100,37417830,3730,3730,3735,3730,9
|
|
20240508,103000,37384240,3720,3745,3745,3720,490
|
|
20240508,102900,35561380,3750,3750,3750,3750,0
|
|
20240508,102800,35561380,3750,3750,3750,3750,0
|
|
20240508,102700,35561380,3750,3750,3750,3750,0
|
|
20240508,102600,35561380,3750,3750,3750,3750,0
|
|
20240508,102500,35561380,3750,3750,3750,3750,0
|
|
20240508,102400,35561380,3750,3750,3750,3750,0
|
|
20240508,102300,35561380,3750,3750,3750,3750,0
|
|
20240508,102200,35561380,3750,3750,3750,3750,0
|
|
20240508,102100,35561380,3750,3750,3750,3750,0
|
|
20240508,102000,35561380,3750,3740,3750,3740,38
|
|
20240508,101900,35418890,3745,3745,3745,3745,0
|
|
20240508,101800,35418890,3745,3750,3750,3745,61
|
|
20240508,101700,35190145,3755,3735,3755,3735,1009
|
|
20240508,101600,31401490,3745,3745,3745,3735,5
|
|
20240508,101500,31382785,3755,3755,3755,3755,0
|
|
20240508,101400,31382785,3755,3755,3755,3755,0
|
|
20240508,101300,31382785,3755,3755,3755,3755,0
|
|
20240508,101200,31382785,3755,3755,3755,3755,0
|
|
20240508,101100,31382785,3755,3755,3755,3755,0
|
|
20240508,101000,31382785,3755,3755,3755,3755,0
|
|
20240508,100900,31382785,3755,3730,3755,3730,3000
|
|
20240508,100800,20132970,3735,3735,3735,3735,0
|
|
20240508,100700,20132970,3735,3730,3735,3730,3
|
|
20240508,100600,20121770,3735,3735,3735,3735,0
|
|
20240508,100500,20121770,3735,3735,3735,3735,0
|
|
20240508,100400,20121770,3735,3730,3735,3730,2
|
|
20240508,100300,20114305,3735,3735,3735,3735,0
|
|
20240508,100200,20114305,3735,3730,3735,3730,2
|
|
20240508,100100,20106840,3735,3735,3735,3735,0
|
|
20240508,100000,20106840,3735,3725,3735,3725,101
|
|
20240508,095900,19729615,3735,3735,3735,3735,1
|
|
20240508,095800,19725880,3740,3740,3740,3740,1
|
|
20240508,095700,19722140,3740,3720,3740,3720,3
|
|
20240508,095600,19710955,3715,3715,3715,3715,0
|
|
20240508,095500,19710955,3715,3715,3715,3715,0
|
|
20240508,095400,19710955,3715,3715,3715,3715,100
|
|
20240508,095300,19339455,3715,3730,3740,3715,502
|
|
20240508,095200,17474480,3735,3735,3735,3735,0
|
|
20240508,095100,17474480,3735,3735,3735,3735,0
|
|
20240508,095000,17474480,3735,3735,3735,3735,0
|
|
20240508,094900,17474480,3735,3735,3735,3735,0
|
|
20240508,094800,17474480,3735,3735,3735,3735,0
|
|
20240508,094700,17474480,3735,3720,3735,3715,1001
|
|
20240508,094600,13752060,3720,3720,3720,3720,0
|
|
20240508,094500,13752060,3720,3720,3720,3720,0
|
|
20240508,094400,13752060,3720,3720,3720,3720,0
|
|
20240508,094300,13752060,3720,3720,3720,3720,0
|
|
20240508,094200,13752060,3720,3720,3720,3720,0
|
|
20240508,094100,13752060,3720,3725,3725,3720,1155
|
|
20240508,094000,9453095,3725,3725,3725,3725,0
|
|
20240508,093900,9453095,3725,3735,3735,3725,600
|
|
20240508,093800,7214435,3735,3735,3735,3735,673
|
|
20240508,093700,4700780,3735,3735,3735,3735,0
|
|
20240508,093600,4700780,3735,3735,3735,3735,0
|
|
20240508,093500,4700780,3735,3735,3735,3735,0
|
|
20240508,093400,4700780,3735,3735,3735,3735,3
|
|
20240508,093300,4689575,3735,3735,3735,3735,0
|
|
20240508,093200,4689575,3735,3735,3735,3735,0
|
|
20240508,093100,4689575,3735,3735,3735,3735,0
|
|
20240508,093000,4689575,3735,3735,3735,3735,8
|
|
20240508,092900,4659695,3735,3735,3735,3735,0
|
|
20240508,092800,4659695,3735,3735,3735,3735,53
|
|
20240508,092700,4461740,3735,3735,3735,3735,10
|
|
20240508,092600,4424390,3735,3735,3735,3735,0
|
|
20240508,092500,4424390,3735,3735,3735,3735,0
|
|
20240508,092400,4424390,3735,3735,3735,3735,41
|
|
20240508,092300,4271255,3740,3740,3740,3740,0
|
|
20240508,092200,4271255,3740,3740,3740,3740,0
|
|
20240508,092100,4271255,3740,3740,3740,3740,0
|
|
20240508,092000,4271255,3740,3735,3740,3735,2
|
|
20240508,091900,4263780,3740,3740,3740,3740,1
|
|
20240508,091800,4260040,3740,3740,3740,3740,1
|
|
20240508,091700,4256300,3740,3740,3740,3740,0
|
|
20240508,091600,4256300,3740,3740,3740,3740,19
|
|
20240508,091500,4185240,3740,3740,3740,3740,0
|
|
20240508,091400,4185240,3740,3740,3740,3740,0
|
|
20240508,091300,4185240,3740,3740,3740,3740,71
|
|
20240508,091200,3919700,3745,3745,3745,3745,5
|
|
20240508,091100,3900975,3745,3745,3745,3745,10
|
|
20240508,091000,3863525,3755,3755,3755,3755,0
|
|
20240508,090900,3863525,3755,3740,3755,3740,12
|
|
20240508,090800,3818570,3725,3745,3745,3725,400
|
|
20240508,090700,2325645,3745,3745,3745,3745,1
|
|
20240508,090600,2321900,3745,3745,3745,3745,0
|
|
20240508,090500,2321900,3745,3745,3745,3745,0
|
|
20240508,090400,2321900,3745,3745,3745,3745,0
|
|
20240508,090300,2321900,3745,3745,3745,3745,0
|
|
20240508,090200,2321900,3745,3745,3745,3745,0
|
|
20240508,090100,2321900,3745,3745,3745,3745,0
|
|
20240508,090000,2321900,3745,3745,3745,3745,620
|