579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,183600,54420940,3710,3710,3710,3710,29
|
|
20240516,183500,54420940,3710,3710,3710,3710,0
|
|
20240516,183400,54420940,3710,3710,3710,3710,0
|
|
20240516,183300,54420940,3710,3710,3710,3710,0
|
|
20240516,183200,54420940,3710,3710,3710,3710,0
|
|
20240516,183100,54420940,3710,3710,3710,3710,0
|
|
20240516,183000,54420940,3710,3710,3710,3710,0
|
|
20240516,182900,54420940,3710,3710,3710,3710,0
|
|
20240516,182800,54420940,3710,3710,3710,3710,0
|
|
20240516,182700,54420940,3710,3710,3710,3710,0
|
|
20240516,182600,54420940,3710,3710,3710,3710,0
|
|
20240516,182500,54420940,3710,3710,3710,3710,0
|
|
20240516,182400,54420940,3710,3710,3710,3710,0
|
|
20240516,182300,54420940,3710,3710,3710,3710,0
|
|
20240516,182200,54420940,3710,3710,3710,3710,0
|
|
20240516,182100,54420940,3710,3710,3710,3710,0
|
|
20240516,182000,54420940,3710,3710,3710,3710,0
|
|
20240516,181900,54420940,3710,3710,3710,3710,0
|
|
20240516,181800,54420940,3710,3710,3710,3710,0
|
|
20240516,181700,54420940,3710,3710,3710,3710,0
|
|
20240516,181600,54420940,3710,3710,3710,3710,0
|
|
20240516,181500,54420940,3710,3710,3710,3710,0
|
|
20240516,181400,54420940,3710,3710,3710,3710,0
|
|
20240516,181300,54420940,3710,3710,3710,3710,0
|
|
20240516,181200,54420940,3710,3710,3710,3710,0
|
|
20240516,181100,54420940,3710,3710,3710,3710,0
|
|
20240516,181000,54420940,3710,3710,3710,3710,0
|
|
20240516,180900,54420940,3710,3710,3710,3710,0
|
|
20240516,180800,54420940,3710,3710,3710,3710,0
|
|
20240516,180700,54420940,3710,3710,3710,3710,0
|
|
20240516,180600,54420940,3710,3710,3710,3710,29
|
|
20240516,180500,54420940,3710,3710,3710,3710,0
|
|
20240516,180400,54420940,3710,3710,3710,3710,0
|
|
20240516,180300,54420940,3710,3710,3710,3710,0
|
|
20240516,180200,54420940,3710,3710,3710,3710,0
|
|
20240516,180100,54420940,3710,3710,3710,3710,0
|
|
20240516,180000,54420940,3710,3710,3710,3710,0
|
|
20240516,175900,54420940,3710,3710,3710,3710,0
|
|
20240516,175800,54420940,3710,3710,3710,3710,0
|
|
20240516,175700,54420940,3710,3710,3710,3710,0
|
|
20240516,175600,54420940,3710,3710,3710,3710,0
|
|
20240516,175500,54420940,3710,3710,3710,3710,0
|
|
20240516,175400,54420940,3710,3710,3710,3710,0
|
|
20240516,175300,54420940,3710,3710,3710,3710,0
|
|
20240516,175200,54420940,3710,3710,3710,3710,0
|
|
20240516,175100,54420940,3710,3710,3710,3710,0
|
|
20240516,175000,54420940,3710,3710,3710,3710,0
|
|
20240516,174900,54420940,3710,3710,3710,3710,0
|
|
20240516,174800,54420940,3710,3710,3710,3710,0
|
|
20240516,174700,54420940,3710,3710,3710,3710,0
|
|
20240516,174600,54420940,3710,3710,3710,3710,0
|
|
20240516,174500,54420940,3710,3710,3710,3710,0
|
|
20240516,174400,54420940,3710,3710,3710,3710,0
|
|
20240516,174300,54420940,3710,3710,3710,3710,0
|
|
20240516,174200,54420940,3710,3710,3710,3710,0
|
|
20240516,174100,54420940,3710,3710,3710,3710,0
|
|
20240516,174000,54420940,3710,3710,3710,3710,0
|
|
20240516,173900,54420940,3710,3710,3710,3710,0
|
|
20240516,173800,54420940,3710,3710,3710,3710,0
|
|
20240516,173700,54420940,3710,3710,3710,3710,0
|
|
20240516,173600,54420940,3710,3710,3710,3710,29
|
|
20240516,173500,54420940,3710,3710,3710,3710,0
|
|
20240516,173400,54420940,3710,3710,3710,3710,0
|
|
20240516,173300,54420940,3710,3710,3710,3710,0
|
|
20240516,173200,54420940,3710,3710,3710,3710,0
|
|
20240516,173100,54420940,3710,3710,3710,3710,0
|
|
20240516,173000,54420940,3710,3710,3710,3710,0
|
|
20240516,172900,54420940,3710,3710,3710,3710,0
|
|
20240516,172800,54420940,3710,3710,3710,3710,0
|
|
20240516,172700,54420940,3710,3710,3710,3710,0
|
|
20240516,172600,54420940,3710,3710,3710,3710,0
|
|
20240516,172500,54420940,3710,3710,3710,3710,0
|
|
20240516,172400,54420940,3710,3710,3710,3710,0
|
|
20240516,172300,54420940,3710,3710,3710,3710,0
|
|
20240516,172200,54420940,3710,3710,3710,3710,0
|
|
20240516,172100,54420940,3710,3710,3710,3710,0
|
|
20240516,172000,54420940,3710,3710,3710,3710,0
|
|
20240516,171900,54420940,3710,3710,3710,3710,0
|
|
20240516,171800,54420940,3710,3710,3710,3710,0
|
|
20240516,171700,54420940,3710,3710,3710,3710,0
|
|
20240516,171600,54420940,3710,3710,3710,3710,0
|
|
20240516,171500,54420940,3710,3710,3710,3710,0
|
|
20240516,171400,54420940,3710,3710,3710,3710,0
|
|
20240516,171300,54420940,3710,3710,3710,3710,0
|
|
20240516,171200,54420940,3710,3710,3710,3710,0
|
|
20240516,171100,54420940,3710,3710,3710,3710,0
|
|
20240516,171000,54420940,3710,3710,3710,3710,0
|
|
20240516,170900,54420940,3710,3710,3710,3710,0
|
|
20240516,170800,54420940,3710,3710,3710,3710,0
|
|
20240516,170700,54420940,3710,3710,3710,3710,0
|
|
20240516,170600,54420940,3710,3710,3710,3710,29
|
|
20240516,170500,54420940,3710,3710,3710,3710,0
|
|
20240516,170400,54420940,3710,3710,3710,3710,0
|
|
20240516,170300,54420940,3710,3710,3710,3710,0
|
|
20240516,170200,54420940,3710,3710,3710,3710,0
|
|
20240516,170100,54420940,3710,3710,3710,3710,0
|
|
20240516,170000,54420940,3710,3710,3710,3710,0
|
|
20240516,165900,54420940,3710,3710,3710,3710,0
|
|
20240516,165800,54420940,3710,3710,3710,3710,0
|
|
20240516,165700,54420940,3710,3710,3710,3710,0
|
|
20240516,165600,54420940,3710,3710,3710,3710,0
|
|
20240516,165500,54420940,3710,3710,3710,3710,0
|
|
20240516,165400,54420940,3710,3710,3710,3710,0
|
|
20240516,165300,54420940,3710,3710,3710,3710,0
|
|
20240516,165200,54420940,3710,3710,3710,3710,0
|
|
20240516,165100,54420940,3710,3710,3710,3710,0
|
|
20240516,165000,54420940,3710,3710,3710,3710,0
|
|
20240516,164900,54420940,3710,3710,3710,3710,0
|
|
20240516,164800,54420940,3710,3710,3710,3710,0
|
|
20240516,164700,54420940,3710,3710,3710,3710,0
|
|
20240516,164600,54420940,3710,3710,3710,3710,0
|
|
20240516,164500,54420940,3710,3710,3710,3710,0
|
|
20240516,164400,54420940,3710,3710,3710,3710,0
|
|
20240516,164300,54420940,3710,3710,3710,3710,0
|
|
20240516,164200,54420940,3710,3710,3710,3710,0
|
|
20240516,164100,54420940,3710,3710,3710,3710,0
|
|
20240516,164000,54420940,3710,3710,3710,3710,0
|
|
20240516,163900,54420940,3710,3710,3710,3710,0
|
|
20240516,163800,54420940,3710,3710,3710,3710,0
|
|
20240516,163700,54420940,3710,3710,3710,3710,0
|
|
20240516,163600,54420940,3710,3710,3710,3710,29
|
|
20240516,163500,54420940,3710,3710,3710,3710,0
|
|
20240516,163400,54420940,3710,3710,3710,3710,0
|
|
20240516,163300,54420940,3710,3710,3710,3710,0
|
|
20240516,163200,54420940,3710,3710,3710,3710,0
|
|
20240516,163100,54420940,3710,3710,3710,3710,0
|
|
20240516,163000,54420940,3710,3710,3710,3710,0
|
|
20240516,162900,54420940,3710,3710,3710,3710,0
|
|
20240516,162800,54420940,3710,3710,3710,3710,0
|
|
20240516,162700,54420940,3710,3710,3710,3710,0
|
|
20240516,162600,54420940,3710,3710,3710,3710,0
|
|
20240516,162500,54420940,3710,3710,3710,3710,0
|
|
20240516,162400,54420940,3710,3710,3710,3710,0
|
|
20240516,162300,54420940,3710,3710,3710,3710,0
|
|
20240516,162200,54420940,3710,3710,3710,3710,0
|
|
20240516,162100,54420940,3710,3710,3710,3710,0
|
|
20240516,162000,54420940,3710,3710,3710,3710,0
|
|
20240516,161900,54420940,3710,3710,3710,3710,0
|
|
20240516,161800,54420940,3710,3710,3710,3710,0
|
|
20240516,161700,54420940,3710,3710,3710,3710,0
|
|
20240516,161600,54420940,3710,3710,3710,3710,0
|
|
20240516,161500,54420940,3710,3710,3710,3710,0
|
|
20240516,161400,54420940,3710,3710,3710,3710,0
|
|
20240516,161300,54420940,3710,3710,3710,3710,0
|
|
20240516,161200,54420940,3710,3710,3710,3710,0
|
|
20240516,161100,54420940,3710,3710,3710,3710,0
|
|
20240516,161000,54420940,3710,3710,3710,3710,0
|
|
20240516,160900,54420940,3710,3710,3710,3710,0
|
|
20240516,160800,54420940,3710,3710,3710,3710,0
|
|
20240516,160700,54420940,3710,3710,3710,3710,0
|
|
20240516,160600,54420940,3710,3710,3710,3710,29
|
|
20240516,160500,54420940,3710,3710,3710,3710,0
|
|
20240516,160400,54420940,3710,3710,3710,3710,0
|
|
20240516,160300,54420940,3710,3710,3710,3710,0
|
|
20240516,160200,54420940,3710,3710,3710,3710,0
|
|
20240516,160100,54420940,3710,3710,3710,3710,0
|
|
20240516,160000,54420940,3710,3710,3710,3710,0
|
|
20240516,155900,54420940,3710,3710,3710,3710,0
|
|
20240516,155800,54420940,3710,3710,3710,3710,0
|
|
20240516,155700,54420940,3710,3710,3710,3710,0
|
|
20240516,155600,54420940,3710,3710,3710,3710,0
|
|
20240516,155500,54420940,3710,3710,3710,3710,0
|
|
20240516,155400,54420940,3710,3710,3710,3710,0
|
|
20240516,155300,54420940,3710,3710,3710,3710,0
|
|
20240516,155200,54420940,3710,3710,3710,3710,0
|
|
20240516,155100,54420940,3710,3710,3710,3710,0
|
|
20240516,155000,54420940,3710,3710,3710,3710,0
|
|
20240516,154900,54420940,3710,3710,3710,3710,0
|
|
20240516,154800,54420940,3710,3710,3710,3710,0
|
|
20240516,154700,54420940,3710,3710,3710,3710,0
|
|
20240516,154600,54420940,3710,3710,3710,3710,0
|
|
20240516,154500,54420940,3710,3710,3710,3710,0
|
|
20240516,154400,54420940,3710,3710,3710,3710,0
|
|
20240516,154300,54420940,3710,3710,3710,3710,0
|
|
20240516,154200,54420940,3710,3710,3710,3710,0
|
|
20240516,154100,54420940,3710,3710,3710,3710,0
|
|
20240516,154000,54420940,3710,3710,3710,3710,0
|
|
20240516,153900,54420940,3710,3710,3710,3710,0
|
|
20240516,153800,54420940,3710,3710,3710,3710,0
|
|
20240516,153700,54420940,3710,3710,3710,3710,0
|
|
20240516,153600,54420940,3710,3710,3710,3710,29
|
|
20240516,153500,54420940,3710,3710,3710,3710,0
|
|
20240516,153400,54420940,3710,3710,3710,3710,0
|
|
20240516,153300,54420940,3710,3710,3710,3710,0
|
|
20240516,153200,54420940,3710,3710,3710,3710,0
|
|
20240516,153100,54420940,3710,3710,3710,3710,0
|
|
20240516,153000,54420940,3710,3710,3710,3710,29
|
|
20240516,152900,54313350,3710,3710,3710,3710,0
|
|
20240516,152800,54313350,3710,3710,3710,3710,0
|
|
20240516,152700,54313350,3710,3710,3710,3710,0
|
|
20240516,152600,54313350,3710,3710,3710,3710,0
|
|
20240516,152500,54313350,3710,3710,3710,3710,0
|
|
20240516,152400,54313350,3710,3710,3710,3710,0
|
|
20240516,152300,54313350,3710,3710,3710,3710,0
|
|
20240516,152200,54313350,3710,3710,3710,3710,0
|
|
20240516,152100,54313350,3710,3710,3710,3710,0
|
|
20240516,152000,54313350,3710,3710,3710,3710,0
|
|
20240516,151900,54313350,3710,3700,3710,3700,370
|
|
20240516,151800,52943650,3700,3700,3700,3700,492
|
|
20240516,151700,51123250,3705,3700,3705,3700,38
|
|
20240516,151600,50982510,3705,3700,3705,3700,1612
|
|
20240516,151500,45010165,3700,3700,3700,3700,0
|
|
20240516,151400,45010165,3700,3700,3700,3700,0
|
|
20240516,151300,45010165,3700,3700,3700,3700,10
|
|
20240516,151200,44973165,3700,3700,3700,3700,0
|
|
20240516,151100,44973165,3700,3700,3700,3700,0
|
|
20240516,151000,44973165,3700,3700,3700,3700,26
|
|
20240516,150900,44876965,3700,3700,3700,3700,0
|
|
20240516,150800,44876965,3700,3700,3700,3700,1
|
|
20240516,150700,44873265,3700,3700,3700,3700,38
|
|
20240516,150600,44732665,3700,3700,3700,3700,0
|
|
20240516,150500,44732665,3700,3700,3700,3700,0
|
|
20240516,150400,44732665,3700,3700,3700,3700,11
|
|
20240516,150300,44691965,3700,3700,3700,3700,0
|
|
20240516,150200,44691965,3700,3700,3700,3700,0
|
|
20240516,150100,44691965,3700,3705,3705,3700,1201
|
|
20240516,150000,40245740,3710,3710,3710,3710,0
|
|
20240516,145900,40245740,3710,3710,3710,3710,0
|
|
20240516,145800,40245740,3710,3710,3710,3710,0
|
|
20240516,145700,40245740,3710,3710,3710,3710,0
|
|
20240516,145600,40245740,3710,3710,3710,3710,0
|
|
20240516,145500,40245740,3710,3710,3710,3710,5
|
|
20240516,145400,40227190,3715,3715,3715,3715,0
|
|
20240516,145300,40227190,3715,3715,3715,3715,0
|
|
20240516,145200,40227190,3715,3715,3715,3715,0
|
|
20240516,145100,40227190,3715,3715,3715,3715,0
|
|
20240516,145000,40227190,3715,3715,3715,3715,0
|
|
20240516,144900,40227190,3715,3715,3715,3715,0
|
|
20240516,144800,40227190,3715,3715,3715,3715,0
|
|
20240516,144700,40227190,3715,3715,3715,3715,0
|
|
20240516,144600,40227190,3715,3715,3715,3715,0
|
|
20240516,144500,40227190,3715,3715,3715,3715,0
|
|
20240516,144400,40227190,3715,3715,3715,3715,0
|
|
20240516,144300,40227190,3715,3715,3715,3715,0
|
|
20240516,144200,40227190,3715,3715,3715,3715,0
|
|
20240516,144100,40227190,3715,3715,3715,3715,0
|
|
20240516,144000,40227190,3715,3715,3715,3715,0
|
|
20240516,143900,40227190,3715,3715,3715,3715,0
|
|
20240516,143800,40227190,3715,3715,3715,3715,0
|
|
20240516,143700,40227190,3715,3715,3715,3715,0
|
|
20240516,143600,40227190,3715,3715,3715,3715,0
|
|
20240516,143500,40227190,3715,3715,3715,3715,0
|
|
20240516,143400,40227190,3715,3715,3715,3715,0
|
|
20240516,143300,40227190,3715,3715,3715,3715,0
|
|
20240516,143200,40227190,3715,3715,3715,3715,0
|
|
20240516,143100,40227190,3715,3715,3715,3715,0
|
|
20240516,143000,40227190,3715,3715,3715,3715,0
|
|
20240516,142900,40227190,3715,3715,3715,3715,0
|
|
20240516,142800,40227190,3715,3715,3715,3715,0
|
|
20240516,142700,40227190,3715,3715,3715,3715,0
|
|
20240516,142600,40227190,3715,3715,3715,3715,0
|
|
20240516,142500,40227190,3715,3715,3715,3715,0
|
|
20240516,142400,40227190,3715,3715,3715,3715,0
|
|
20240516,142300,40227190,3715,3715,3715,3715,0
|
|
20240516,142200,40227190,3715,3715,3715,3715,1
|
|
20240516,142100,40223475,3715,3715,3715,3715,0
|
|
20240516,142000,40223475,3715,3715,3715,3715,0
|
|
20240516,141900,40223475,3715,3715,3715,3715,0
|
|
20240516,141800,40223475,3715,3715,3715,3715,0
|
|
20240516,141700,40223475,3715,3715,3715,3715,0
|
|
20240516,141600,40223475,3715,3715,3715,3715,0
|
|
20240516,141500,40223475,3715,3715,3715,3715,0
|
|
20240516,141400,40223475,3715,3715,3715,3715,0
|
|
20240516,141300,40223475,3715,3715,3715,3715,0
|
|
20240516,141200,40223475,3715,3715,3715,3715,0
|
|
20240516,141100,40223475,3715,3700,3715,3700,2960
|
|
20240516,141000,29271460,3710,3710,3710,3710,0
|
|
20240516,140900,29271460,3710,3710,3710,3710,0
|
|
20240516,140800,29271460,3710,3710,3710,3710,0
|
|
20240516,140700,29271460,3710,3710,3710,3710,0
|
|
20240516,140600,29271460,3710,3710,3710,3710,0
|
|
20240516,140500,29271460,3710,3710,3710,3710,41
|
|
20240516,140400,29119350,3710,3710,3710,3710,0
|
|
20240516,140300,29119350,3710,3710,3710,3710,0
|
|
20240516,140200,29119350,3710,3710,3710,3710,0
|
|
20240516,140100,29119350,3710,3710,3710,3710,33
|
|
20240516,140000,28996920,3710,3710,3710,3710,26
|
|
20240516,135900,28900460,3700,3700,3700,3700,0
|
|
20240516,135800,28900460,3700,3700,3700,3700,0
|
|
20240516,135700,28900460,3700,3700,3700,3700,0
|
|
20240516,135600,28900460,3700,3700,3700,3700,0
|
|
20240516,135500,28900460,3700,3700,3700,3700,0
|
|
20240516,135400,28900460,3700,3700,3700,3700,12
|
|
20240516,135300,28856060,3700,3700,3700,3700,0
|
|
20240516,135200,28856060,3700,3700,3700,3700,0
|
|
20240516,135100,28856060,3700,3700,3700,3700,0
|
|
20240516,135000,28856060,3700,3700,3700,3700,0
|
|
20240516,134900,28856060,3700,3700,3700,3700,0
|
|
20240516,134800,28856060,3700,3700,3700,3700,1
|
|
20240516,134700,28852360,3690,3690,3690,3690,0
|
|
20240516,134600,28852360,3690,3690,3690,3690,0
|
|
20240516,134500,28852360,3690,3690,3690,3690,0
|
|
20240516,134400,28852360,3690,3690,3690,3690,0
|
|
20240516,134300,28852360,3690,3690,3690,3690,1
|
|
20240516,134200,28848670,3710,3700,3710,3700,2
|
|
20240516,134100,28841260,3690,3690,3690,3690,0
|
|
20240516,134000,28841260,3690,3690,3690,3690,0
|
|
20240516,133900,28841260,3690,3690,3690,3690,0
|
|
20240516,133800,28841260,3690,3690,3690,3690,409
|
|
20240516,133700,27332050,3695,3695,3695,3695,0
|
|
20240516,133600,27332050,3695,3695,3695,3695,0
|
|
20240516,133500,27332050,3695,3695,3695,3695,0
|
|
20240516,133400,27332050,3695,3695,3695,3695,0
|
|
20240516,133300,27332050,3695,3695,3695,3695,0
|
|
20240516,133200,27332050,3695,3695,3695,3695,0
|
|
20240516,133100,27332050,3695,3695,3695,3695,19
|
|
20240516,133000,27261845,3695,3695,3695,3695,0
|
|
20240516,132900,27261845,3695,3695,3695,3695,237
|
|
20240516,132800,26386130,3695,3695,3695,3695,128
|
|
20240516,132700,25913170,3700,3700,3700,3700,106
|
|
20240516,132600,25520970,3705,3705,3705,3705,0
|
|
20240516,132500,25520970,3705,3705,3705,3705,0
|
|
20240516,132400,25520970,3705,3705,3705,3705,0
|
|
20240516,132300,25520970,3705,3705,3705,3705,0
|
|
20240516,132200,25520970,3705,3705,3705,3705,0
|
|
20240516,132100,25520970,3705,3705,3705,3705,43
|
|
20240516,132000,25361655,3710,3710,3710,3710,0
|
|
20240516,131900,25361655,3710,3710,3710,3710,1
|
|
20240516,131800,25357945,3710,3710,3710,3710,0
|
|
20240516,131700,25357945,3710,3710,3710,3710,0
|
|
20240516,131600,25357945,3710,3710,3710,3710,0
|
|
20240516,131500,25357945,3710,3710,3710,3710,0
|
|
20240516,131400,25357945,3710,3710,3710,3710,0
|
|
20240516,131300,25357945,3710,3710,3710,3710,0
|
|
20240516,131200,25357945,3710,3710,3710,3710,0
|
|
20240516,131100,25357945,3710,3710,3710,3710,0
|
|
20240516,131000,25357945,3710,3710,3710,3710,0
|
|
20240516,130900,25357945,3710,3710,3710,3710,0
|
|
20240516,130800,25357945,3710,3710,3710,3710,0
|
|
20240516,130700,25357945,3710,3710,3710,3710,0
|
|
20240516,130600,25357945,3710,3710,3710,3710,0
|
|
20240516,130500,25357945,3710,3710,3710,3710,0
|
|
20240516,130400,25357945,3710,3710,3710,3710,0
|
|
20240516,130300,25357945,3710,3710,3710,3710,0
|
|
20240516,130200,25357945,3710,3710,3710,3710,0
|
|
20240516,130100,25357945,3710,3710,3710,3710,0
|
|
20240516,130000,25357945,3710,3710,3710,3710,0
|
|
20240516,125900,25357945,3710,3710,3710,3710,0
|
|
20240516,125800,25357945,3710,3710,3710,3710,3
|
|
20240516,125700,25346815,3710,3710,3710,3710,0
|
|
20240516,125600,25346815,3710,3710,3710,3710,0
|
|
20240516,125500,25346815,3710,3710,3710,3710,0
|
|
20240516,125400,25346815,3710,3710,3710,3710,0
|
|
20240516,125300,25346815,3710,3710,3710,3710,0
|
|
20240516,125200,25346815,3710,3710,3710,3710,0
|
|
20240516,125100,25346815,3710,3710,3710,3710,0
|
|
20240516,125000,25346815,3710,3710,3710,3710,0
|
|
20240516,124900,25346815,3710,3710,3710,3710,0
|
|
20240516,124800,25346815,3710,3710,3710,3710,0
|
|
20240516,124700,25346815,3710,3710,3710,3710,0
|
|
20240516,124600,25346815,3710,3710,3710,3710,0
|
|
20240516,124500,25346815,3710,3710,3710,3710,1
|
|
20240516,124400,25343105,3715,3715,3715,3715,0
|
|
20240516,124300,25343105,3715,3705,3715,3705,2
|
|
20240516,124200,25335685,3715,3715,3715,3715,0
|
|
20240516,124100,25335685,3715,3715,3715,3715,0
|
|
20240516,124000,25335685,3715,3715,3715,3715,0
|
|
20240516,123900,25335685,3715,3715,3715,3715,0
|
|
20240516,123800,25335685,3715,3715,3715,3715,0
|
|
20240516,123700,25335685,3715,3715,3715,3715,0
|
|
20240516,123600,25335685,3715,3715,3715,3715,0
|
|
20240516,123500,25335685,3715,3715,3715,3715,0
|
|
20240516,123400,25335685,3715,3715,3715,3715,0
|
|
20240516,123300,25335685,3715,3715,3715,3715,0
|
|
20240516,123200,25335685,3715,3715,3715,3715,0
|
|
20240516,123100,25335685,3715,3705,3715,3705,101
|
|
20240516,123000,24961175,3710,3710,3710,3710,0
|
|
20240516,122900,24961175,3710,3710,3710,3710,0
|
|
20240516,122800,24961175,3710,3710,3710,3710,0
|
|
20240516,122700,24961175,3710,3710,3710,3710,0
|
|
20240516,122600,24961175,3710,3710,3710,3710,0
|
|
20240516,122500,24961175,3710,3710,3710,3710,0
|
|
20240516,122400,24961175,3710,3710,3710,3710,0
|
|
20240516,122300,24961175,3710,3710,3710,3710,0
|
|
20240516,122200,24961175,3710,3705,3710,3705,5
|
|
20240516,122100,24942630,3710,3705,3710,3705,101
|
|
20240516,122000,24567925,3710,3710,3710,3710,0
|
|
20240516,121900,24567925,3710,3710,3710,3710,0
|
|
20240516,121800,24567925,3710,3710,3710,3710,0
|
|
20240516,121700,24567925,3710,3710,3710,3710,0
|
|
20240516,121600,24567925,3710,3710,3710,3710,0
|
|
20240516,121500,24567925,3710,3710,3710,3710,0
|
|
20240516,121400,24567925,3710,3710,3710,3710,0
|
|
20240516,121300,24567925,3710,3700,3710,3700,125
|
|
20240516,121200,24104235,3700,3700,3700,3700,10
|
|
20240516,121100,24067235,3695,3695,3695,3695,0
|
|
20240516,121000,24067235,3695,3695,3695,3695,0
|
|
20240516,120900,24067235,3695,3695,3695,3695,0
|
|
20240516,120800,24067235,3695,3695,3695,3695,0
|
|
20240516,120700,24067235,3695,3695,3695,3695,5
|
|
20240516,120600,24048760,3695,3695,3695,3695,0
|
|
20240516,120500,24048760,3695,3695,3695,3695,0
|
|
20240516,120400,24048760,3695,3695,3695,3695,0
|
|
20240516,120300,24048760,3695,3695,3695,3695,0
|
|
20240516,120200,24048760,3695,3695,3695,3695,10
|
|
20240516,120100,24011810,3695,3695,3695,3695,0
|
|
20240516,120000,24011810,3695,3695,3695,3695,0
|
|
20240516,115900,24011810,3695,3695,3695,3695,0
|
|
20240516,115800,24011810,3695,3695,3695,3695,0
|
|
20240516,115700,24011810,3695,3695,3695,3695,0
|
|
20240516,115600,24011810,3695,3695,3695,3695,0
|
|
20240516,115500,24011810,3695,3695,3695,3695,0
|
|
20240516,115400,24011810,3695,3695,3695,3695,0
|
|
20240516,115300,24011810,3695,3695,3695,3695,0
|
|
20240516,115200,24011810,3695,3695,3695,3695,0
|
|
20240516,115100,24011810,3695,3695,3695,3695,0
|
|
20240516,115000,24011810,3695,3695,3695,3695,0
|
|
20240516,114900,24011810,3695,3695,3695,3695,0
|
|
20240516,114800,24011810,3695,3695,3695,3695,0
|
|
20240516,114700,24011810,3695,3695,3695,3695,23
|
|
20240516,114600,23926825,3695,3695,3695,3695,0
|
|
20240516,114500,23926825,3695,3695,3695,3695,0
|
|
20240516,114400,23926825,3695,3695,3695,3695,0
|
|
20240516,114300,23926825,3695,3695,3695,3695,0
|
|
20240516,114200,23926825,3695,3695,3695,3695,0
|
|
20240516,114100,23926825,3695,3695,3695,3695,0
|
|
20240516,114000,23926825,3695,3695,3695,3695,1
|
|
20240516,113900,23923130,3695,3695,3695,3695,0
|
|
20240516,113800,23923130,3695,3695,3695,3695,0
|
|
20240516,113700,23923130,3695,3695,3695,3695,0
|
|
20240516,113600,23923130,3695,3695,3695,3695,0
|
|
20240516,113500,23923130,3695,3695,3695,3695,0
|
|
20240516,113400,23923130,3695,3695,3695,3695,0
|
|
20240516,113300,23923130,3695,3695,3695,3695,0
|
|
20240516,113200,23923130,3695,3695,3695,3695,9
|
|
20240516,113100,23889875,3690,3690,3690,3690,120
|
|
20240516,113000,23447075,3690,3690,3690,3690,0
|
|
20240516,112900,23447075,3690,3690,3690,3690,0
|
|
20240516,112800,23447075,3690,3690,3690,3690,0
|
|
20240516,112700,23447075,3690,3690,3690,3690,0
|
|
20240516,112600,23447075,3690,3690,3690,3690,0
|
|
20240516,112500,23447075,3690,3690,3690,3690,0
|
|
20240516,112400,23447075,3690,3690,3690,3690,0
|
|
20240516,112300,23447075,3690,3690,3690,3690,4
|
|
20240516,112200,23432315,3690,3690,3690,3690,0
|
|
20240516,112100,23432315,3690,3690,3690,3690,0
|
|
20240516,112000,23432315,3690,3690,3690,3690,5
|
|
20240516,111900,23413865,3685,3685,3685,3685,0
|
|
20240516,111800,23413865,3685,3685,3685,3685,0
|
|
20240516,111700,23413865,3685,3685,3685,3685,0
|
|
20240516,111600,23413865,3685,3685,3685,3685,0
|
|
20240516,111500,23413865,3685,3685,3685,3685,0
|
|
20240516,111400,23413865,3685,3685,3685,3685,0
|
|
20240516,111300,23413865,3685,3685,3685,3685,0
|
|
20240516,111200,23413865,3685,3685,3685,3685,5
|
|
20240516,111100,23395440,3685,3685,3685,3685,0
|
|
20240516,111000,23395440,3685,3685,3685,3685,0
|
|
20240516,110900,23395440,3685,3685,3685,3685,0
|
|
20240516,110800,23395440,3685,3685,3685,3685,0
|
|
20240516,110700,23395440,3685,3685,3685,3685,0
|
|
20240516,110600,23395440,3685,3685,3685,3685,0
|
|
20240516,110500,23395440,3685,3685,3685,3685,0
|
|
20240516,110400,23395440,3685,3685,3685,3685,0
|
|
20240516,110300,23395440,3685,3685,3685,3685,0
|
|
20240516,110200,23395440,3685,3685,3685,3685,0
|
|
20240516,110100,23395440,3685,3685,3685,3685,0
|
|
20240516,110000,23395440,3685,3685,3685,3685,1
|
|
20240516,105900,23391755,3685,3685,3685,3685,0
|
|
20240516,105800,23391755,3685,3685,3685,3685,0
|
|
20240516,105700,23391755,3685,3685,3685,3685,0
|
|
20240516,105600,23391755,3685,3685,3685,3685,0
|
|
20240516,105500,23391755,3685,3685,3685,3685,0
|
|
20240516,105400,23391755,3685,3685,3685,3685,0
|
|
20240516,105300,23391755,3685,3685,3685,3685,503
|
|
20240516,105200,21538200,3685,3685,3685,3685,0
|
|
20240516,105100,21538200,3685,3685,3685,3685,0
|
|
20240516,105000,21538200,3685,3685,3685,3685,142
|
|
20240516,104900,21014930,3685,3685,3685,3685,0
|
|
20240516,104800,21014930,3685,3685,3685,3685,0
|
|
20240516,104700,21014930,3685,3685,3685,3685,0
|
|
20240516,104600,21014930,3685,3685,3685,3685,0
|
|
20240516,104500,21014930,3685,3685,3685,3685,0
|
|
20240516,104400,21014930,3685,3685,3685,3685,0
|
|
20240516,104300,21014930,3685,3685,3685,3685,152
|
|
20240516,104200,20454810,3685,3685,3685,3685,6
|
|
20240516,104100,20432700,3685,3685,3685,3685,4
|
|
20240516,104000,20417960,3685,3685,3685,3685,1
|
|
20240516,103900,20414275,3685,3685,3685,3685,0
|
|
20240516,103800,20414275,3685,3685,3685,3685,0
|
|
20240516,103700,20414275,3685,3685,3685,3685,0
|
|
20240516,103600,20414275,3685,3685,3685,3685,0
|
|
20240516,103500,20414275,3685,3685,3685,3685,0
|
|
20240516,103400,20414275,3685,3685,3685,3685,0
|
|
20240516,103300,20414275,3685,3685,3685,3685,1
|
|
20240516,103200,20410590,3685,3685,3685,3685,0
|
|
20240516,103100,20410590,3685,3685,3685,3685,78
|
|
20240516,103000,20123160,3695,3695,3695,3695,0
|
|
20240516,102900,20123160,3695,3685,3695,3685,6
|
|
20240516,102800,20101020,3670,3670,3670,3670,0
|
|
20240516,102700,20101020,3670,3670,3670,3670,0
|
|
20240516,102600,20101020,3670,3670,3670,3670,0
|
|
20240516,102500,20101020,3670,3670,3670,3670,0
|
|
20240516,102400,20101020,3670,3670,3670,3670,0
|
|
20240516,102300,20101020,3670,3670,3670,3670,0
|
|
20240516,102200,20101020,3670,3670,3670,3670,1
|
|
20240516,102100,20097350,3665,3675,3680,3665,311
|
|
20240516,102000,18954570,3685,3685,3685,3685,0
|
|
20240516,101900,18954570,3685,3690,3690,3660,752
|
|
20240516,101800,16195320,3695,3695,3695,3695,0
|
|
20240516,101700,16195320,3695,3705,3705,3695,1932
|
|
20240516,101600,9052620,3705,3705,3705,3705,0
|
|
20240516,101500,9052620,3705,3705,3705,3705,0
|
|
20240516,101400,9052620,3705,3705,3705,3705,0
|
|
20240516,101300,9052620,3705,3705,3705,3705,0
|
|
20240516,101200,9052620,3705,3705,3705,3705,0
|
|
20240516,101100,9052620,3705,3705,3705,3705,0
|
|
20240516,101000,9052620,3705,3705,3705,3705,0
|
|
20240516,100900,9052620,3705,3705,3705,3705,0
|
|
20240516,100800,9052620,3705,3705,3705,3705,468
|
|
20240516,100700,7318680,3710,3710,3710,3710,0
|
|
20240516,100600,7318680,3710,3710,3710,3710,0
|
|
20240516,100500,7318680,3710,3710,3710,3710,0
|
|
20240516,100400,7318680,3710,3720,3720,3710,258
|
|
20240516,100300,6361440,3720,3720,3720,3720,0
|
|
20240516,100200,6361440,3720,3720,3720,3720,20
|
|
20240516,100100,6287040,3720,3720,3720,3720,0
|
|
20240516,100000,6287040,3720,3720,3720,3720,3
|
|
20240516,095900,6275880,3720,3720,3720,3720,0
|
|
20240516,095800,6275880,3720,3715,3720,3715,134
|
|
20240516,095700,5777545,3710,3710,3710,3710,0
|
|
20240516,095600,5777545,3710,3710,3710,3710,0
|
|
20240516,095500,5777545,3710,3710,3710,3710,100
|
|
20240516,095400,5406545,3715,3715,3715,3715,0
|
|
20240516,095300,5406545,3715,3715,3715,3715,0
|
|
20240516,095200,5406545,3715,3715,3715,3715,0
|
|
20240516,095100,5406545,3715,3715,3715,3715,0
|
|
20240516,095000,5406545,3715,3715,3715,3715,0
|
|
20240516,094900,5406545,3715,3715,3715,3715,0
|
|
20240516,094800,5406545,3715,3715,3715,3715,0
|
|
20240516,094700,5406545,3715,3715,3715,3715,10
|
|
20240516,094600,5369395,3715,3715,3715,3715,17
|
|
20240516,094500,5306240,3710,3710,3710,3710,23
|
|
20240516,094400,5220910,3710,3710,3710,3710,0
|
|
20240516,094300,5220910,3710,3710,3710,3710,0
|
|
20240516,094200,5220910,3710,3710,3710,3710,0
|
|
20240516,094100,5220910,3710,3710,3710,3710,0
|
|
20240516,094000,5220910,3710,3710,3710,3710,9
|
|
20240516,093900,5187520,3710,3710,3710,3710,0
|
|
20240516,093800,5187520,3710,3710,3710,3710,0
|
|
20240516,093700,5187520,3710,3710,3710,3710,200
|
|
20240516,093600,4445520,3710,3710,3710,3710,134
|
|
20240516,093500,3948380,3715,3715,3715,3715,0
|
|
20240516,093400,3948380,3715,3715,3715,3715,0
|
|
20240516,093300,3948380,3715,3715,3715,3715,4
|
|
20240516,093200,3933520,3710,3710,3710,3710,0
|
|
20240516,093100,3933520,3710,3710,3710,3710,70
|
|
20240516,093000,3673820,3710,3710,3710,3710,0
|
|
20240516,092900,3673820,3710,3710,3710,3710,104
|
|
20240516,092800,3287980,3715,3715,3715,3715,20
|
|
20240516,092700,3213680,3715,3725,3725,3715,22
|
|
20240516,092600,3131840,3720,3720,3720,3720,0
|
|
20240516,092500,3131840,3720,3720,3720,3720,0
|
|
20240516,092400,3131840,3720,3720,3720,3720,0
|
|
20240516,092300,3131840,3720,3720,3720,3720,0
|
|
20240516,092200,3131840,3720,3725,3725,3710,272
|
|
20240516,092100,2120305,3730,3730,3730,3730,0
|
|
20240516,092000,2120305,3730,3730,3730,3730,0
|
|
20240516,091900,2120305,3730,3730,3730,3730,0
|
|
20240516,091800,2120305,3730,3730,3730,3730,0
|
|
20240516,091700,2120305,3730,3730,3730,3730,0
|
|
20240516,091600,2120305,3730,3735,3735,3730,2
|
|
20240516,091500,2112840,3740,3740,3740,3740,0
|
|
20240516,091400,2112840,3740,3740,3740,3740,0
|
|
20240516,091300,2112840,3740,3740,3740,3740,0
|
|
20240516,091200,2112840,3740,3740,3740,3740,0
|
|
20240516,091100,2112840,3740,3740,3740,3740,0
|
|
20240516,091000,2112840,3740,3740,3740,3740,0
|
|
20240516,090900,2112840,3740,3740,3740,3740,309
|
|
20240516,090800,957180,3730,3730,3730,3730,0
|
|
20240516,090700,957180,3730,3730,3730,3730,0
|
|
20240516,090600,957180,3730,3730,3730,3730,0
|
|
20240516,090500,957180,3730,3730,3730,3730,0
|
|
20240516,090400,957180,3730,3745,3745,3730,102
|
|
20240516,090300,576700,3745,3745,3745,3745,0
|
|
20240516,090200,576700,3745,3745,3745,3745,0
|
|
20240516,090100,576700,3745,3745,3745,3745,0
|
|
20240516,090000,576700,3745,3745,3745,3740,154
|