579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,183600,244195920,3715,3715,3715,3715,71
|
|
20240517,183500,244195920,3715,3715,3715,3715,0
|
|
20240517,183400,244195920,3715,3715,3715,3715,0
|
|
20240517,183300,244195920,3715,3715,3715,3715,0
|
|
20240517,183200,244195920,3715,3715,3715,3715,0
|
|
20240517,183100,244195920,3715,3715,3715,3715,0
|
|
20240517,183000,244195920,3715,3715,3715,3715,0
|
|
20240517,182900,244195920,3715,3715,3715,3715,0
|
|
20240517,182800,244195920,3715,3715,3715,3715,0
|
|
20240517,182700,244195920,3715,3715,3715,3715,0
|
|
20240517,182600,244195920,3715,3715,3715,3715,0
|
|
20240517,182500,244195920,3715,3715,3715,3715,0
|
|
20240517,182400,244195920,3715,3715,3715,3715,0
|
|
20240517,182300,244195920,3715,3715,3715,3715,0
|
|
20240517,182200,244195920,3715,3715,3715,3715,0
|
|
20240517,182100,244195920,3715,3715,3715,3715,0
|
|
20240517,182000,244195920,3715,3715,3715,3715,0
|
|
20240517,181900,244195920,3715,3715,3715,3715,0
|
|
20240517,181800,244195920,3715,3715,3715,3715,0
|
|
20240517,181700,244195920,3715,3715,3715,3715,0
|
|
20240517,181600,244195920,3715,3715,3715,3715,0
|
|
20240517,181500,244195920,3715,3715,3715,3715,0
|
|
20240517,181400,244195920,3715,3715,3715,3715,0
|
|
20240517,181300,244195920,3715,3715,3715,3715,0
|
|
20240517,181200,244195920,3715,3715,3715,3715,0
|
|
20240517,181100,244195920,3715,3715,3715,3715,0
|
|
20240517,181000,244195920,3715,3715,3715,3715,0
|
|
20240517,180900,244195920,3715,3715,3715,3715,0
|
|
20240517,180800,244195920,3715,3715,3715,3715,0
|
|
20240517,180700,244195920,3715,3715,3715,3715,0
|
|
20240517,180600,244195920,3715,3715,3715,3715,71
|
|
20240517,180500,244195920,3715,3715,3715,3715,0
|
|
20240517,180400,244195920,3715,3715,3715,3715,0
|
|
20240517,180300,244195920,3715,3715,3715,3715,0
|
|
20240517,180200,244195920,3715,3715,3715,3715,0
|
|
20240517,180100,244195920,3715,3715,3715,3715,0
|
|
20240517,180000,244195920,3715,3715,3715,3715,0
|
|
20240517,175900,244195920,3715,3715,3715,3715,0
|
|
20240517,175800,244195920,3715,3715,3715,3715,0
|
|
20240517,175700,244195920,3715,3715,3715,3715,0
|
|
20240517,175600,244195920,3715,3715,3715,3715,0
|
|
20240517,175500,244195920,3715,3715,3715,3715,0
|
|
20240517,175400,244195920,3715,3715,3715,3715,0
|
|
20240517,175300,244195920,3715,3715,3715,3715,0
|
|
20240517,175200,244195920,3715,3715,3715,3715,0
|
|
20240517,175100,244195920,3715,3715,3715,3715,0
|
|
20240517,175000,244195920,3715,3715,3715,3715,0
|
|
20240517,174900,244195920,3715,3715,3715,3715,0
|
|
20240517,174800,244195920,3715,3715,3715,3715,0
|
|
20240517,174700,244195920,3715,3715,3715,3715,0
|
|
20240517,174600,244195920,3715,3715,3715,3715,0
|
|
20240517,174500,244195920,3715,3715,3715,3715,0
|
|
20240517,174400,244195920,3715,3715,3715,3715,0
|
|
20240517,174300,244195920,3715,3715,3715,3715,0
|
|
20240517,174200,244195920,3715,3715,3715,3715,0
|
|
20240517,174100,244195920,3715,3715,3715,3715,0
|
|
20240517,174000,244195920,3715,3715,3715,3715,0
|
|
20240517,173900,244195920,3715,3715,3715,3715,0
|
|
20240517,173800,244195920,3715,3715,3715,3715,0
|
|
20240517,173700,244195920,3715,3715,3715,3715,0
|
|
20240517,173600,244195920,3715,3715,3715,3715,71
|
|
20240517,173500,244195920,3715,3715,3715,3715,0
|
|
20240517,173400,244195920,3715,3715,3715,3715,0
|
|
20240517,173300,244195920,3715,3715,3715,3715,0
|
|
20240517,173200,244195920,3715,3715,3715,3715,0
|
|
20240517,173100,244195920,3715,3715,3715,3715,0
|
|
20240517,173000,244195920,3715,3715,3715,3715,0
|
|
20240517,172900,244195920,3715,3715,3715,3715,0
|
|
20240517,172800,244195920,3715,3715,3715,3715,0
|
|
20240517,172700,244195920,3715,3715,3715,3715,0
|
|
20240517,172600,244195920,3715,3715,3715,3715,0
|
|
20240517,172500,244195920,3715,3715,3715,3715,0
|
|
20240517,172400,244195920,3715,3715,3715,3715,0
|
|
20240517,172300,244195920,3715,3715,3715,3715,0
|
|
20240517,172200,244195920,3715,3715,3715,3715,0
|
|
20240517,172100,244195920,3715,3715,3715,3715,0
|
|
20240517,172000,244195920,3715,3715,3715,3715,0
|
|
20240517,171900,244195920,3715,3715,3715,3715,0
|
|
20240517,171800,244195920,3715,3715,3715,3715,0
|
|
20240517,171700,244195920,3715,3715,3715,3715,0
|
|
20240517,171600,244195920,3715,3715,3715,3715,0
|
|
20240517,171500,244195920,3715,3715,3715,3715,0
|
|
20240517,171400,244195920,3715,3715,3715,3715,0
|
|
20240517,171300,244195920,3715,3715,3715,3715,0
|
|
20240517,171200,244195920,3715,3715,3715,3715,0
|
|
20240517,171100,244195920,3715,3715,3715,3715,0
|
|
20240517,171000,244195920,3715,3715,3715,3715,0
|
|
20240517,170900,244195920,3715,3715,3715,3715,0
|
|
20240517,170800,244195920,3715,3715,3715,3715,0
|
|
20240517,170700,244195920,3715,3715,3715,3715,0
|
|
20240517,170600,244195920,3715,3715,3715,3715,71
|
|
20240517,170500,244195920,3715,3715,3715,3715,0
|
|
20240517,170400,244195920,3715,3715,3715,3715,0
|
|
20240517,170300,244195920,3715,3715,3715,3715,0
|
|
20240517,170200,244195920,3715,3715,3715,3715,0
|
|
20240517,170100,244195920,3715,3715,3715,3715,0
|
|
20240517,170000,244195920,3715,3715,3715,3715,0
|
|
20240517,165900,244195920,3715,3715,3715,3715,0
|
|
20240517,165800,244195920,3715,3715,3715,3715,0
|
|
20240517,165700,244195920,3715,3715,3715,3715,0
|
|
20240517,165600,244195920,3715,3715,3715,3715,0
|
|
20240517,165500,244195920,3715,3715,3715,3715,0
|
|
20240517,165400,244195920,3715,3715,3715,3715,0
|
|
20240517,165300,244195920,3715,3715,3715,3715,0
|
|
20240517,165200,244195920,3715,3715,3715,3715,0
|
|
20240517,165100,244195920,3715,3715,3715,3715,0
|
|
20240517,165000,244195920,3715,3715,3715,3715,0
|
|
20240517,164900,244195920,3715,3715,3715,3715,0
|
|
20240517,164800,244195920,3715,3715,3715,3715,0
|
|
20240517,164700,244195920,3715,3715,3715,3715,0
|
|
20240517,164600,244195920,3715,3715,3715,3715,0
|
|
20240517,164500,244195920,3715,3715,3715,3715,0
|
|
20240517,164400,244195920,3715,3715,3715,3715,0
|
|
20240517,164300,244195920,3715,3715,3715,3715,0
|
|
20240517,164200,244195920,3715,3715,3715,3715,0
|
|
20240517,164100,244195920,3715,3715,3715,3715,0
|
|
20240517,164000,244195920,3715,3715,3715,3715,0
|
|
20240517,163900,244195920,3715,3715,3715,3715,0
|
|
20240517,163800,244195920,3715,3715,3715,3715,0
|
|
20240517,163700,244195920,3715,3715,3715,3715,0
|
|
20240517,163600,244195920,3715,3715,3715,3715,71
|
|
20240517,163500,244195920,3715,3715,3715,3715,0
|
|
20240517,163400,244195920,3715,3715,3715,3715,0
|
|
20240517,163300,244195920,3715,3715,3715,3715,0
|
|
20240517,163200,244195920,3715,3715,3715,3715,0
|
|
20240517,163100,244195920,3715,3715,3715,3715,0
|
|
20240517,163000,244195920,3715,3715,3715,3715,0
|
|
20240517,162900,244195920,3715,3715,3715,3715,0
|
|
20240517,162800,244195920,3715,3715,3715,3715,0
|
|
20240517,162700,244195920,3715,3715,3715,3715,0
|
|
20240517,162600,244195920,3715,3715,3715,3715,0
|
|
20240517,162500,244195920,3715,3715,3715,3715,0
|
|
20240517,162400,244195920,3715,3715,3715,3715,0
|
|
20240517,162300,244195920,3715,3715,3715,3715,0
|
|
20240517,162200,244195920,3715,3715,3715,3715,0
|
|
20240517,162100,244195920,3715,3715,3715,3715,0
|
|
20240517,162000,244195920,3715,3715,3715,3715,0
|
|
20240517,161900,244195920,3715,3715,3715,3715,0
|
|
20240517,161800,244195920,3715,3715,3715,3715,0
|
|
20240517,161700,244195920,3715,3715,3715,3715,0
|
|
20240517,161600,244195920,3715,3715,3715,3715,0
|
|
20240517,161500,244195920,3715,3715,3715,3715,0
|
|
20240517,161400,244195920,3715,3715,3715,3715,0
|
|
20240517,161300,244195920,3715,3715,3715,3715,0
|
|
20240517,161200,244195920,3715,3715,3715,3715,0
|
|
20240517,161100,244195920,3715,3715,3715,3715,0
|
|
20240517,161000,244195920,3715,3715,3715,3715,0
|
|
20240517,160900,244195920,3715,3715,3715,3715,0
|
|
20240517,160800,244195920,3715,3715,3715,3715,0
|
|
20240517,160700,244195920,3715,3715,3715,3715,0
|
|
20240517,160600,244195920,3715,3715,3715,3715,71
|
|
20240517,160500,244195920,3715,3715,3715,3715,0
|
|
20240517,160400,244195920,3715,3715,3715,3715,0
|
|
20240517,160300,244195920,3715,3715,3715,3715,0
|
|
20240517,160200,244195920,3715,3715,3715,3715,0
|
|
20240517,160100,244195920,3715,3715,3715,3715,0
|
|
20240517,160000,244195920,3715,3715,3715,3715,0
|
|
20240517,155900,244195920,3715,3715,3715,3715,0
|
|
20240517,155800,244195920,3715,3715,3715,3715,0
|
|
20240517,155700,244195920,3715,3715,3715,3715,0
|
|
20240517,155600,244195920,3715,3715,3715,3715,0
|
|
20240517,155500,244195920,3715,3715,3715,3715,0
|
|
20240517,155400,244195920,3715,3715,3715,3715,0
|
|
20240517,155300,244195920,3715,3715,3715,3715,0
|
|
20240517,155200,244195920,3715,3715,3715,3715,0
|
|
20240517,155100,244195920,3715,3715,3715,3715,0
|
|
20240517,155000,244195920,3715,3715,3715,3715,0
|
|
20240517,154900,244195920,3715,3715,3715,3715,0
|
|
20240517,154800,244195920,3715,3715,3715,3715,0
|
|
20240517,154700,244195920,3715,3715,3715,3715,0
|
|
20240517,154600,244195920,3715,3715,3715,3715,0
|
|
20240517,154500,244195920,3715,3715,3715,3715,0
|
|
20240517,154400,244195920,3715,3715,3715,3715,0
|
|
20240517,154300,244195920,3715,3715,3715,3715,0
|
|
20240517,154200,244195920,3715,3715,3715,3715,0
|
|
20240517,154100,244195920,3715,3715,3715,3715,0
|
|
20240517,154000,244195920,3715,3715,3715,3715,0
|
|
20240517,153900,244195920,3715,3715,3715,3715,0
|
|
20240517,153800,244195920,3715,3715,3715,3715,0
|
|
20240517,153700,244195920,3715,3715,3715,3715,0
|
|
20240517,153600,244195920,3715,3715,3715,3715,71
|
|
20240517,153500,244195920,3715,3715,3715,3715,0
|
|
20240517,153400,244195920,3715,3715,3715,3715,0
|
|
20240517,153300,244195920,3715,3715,3715,3715,0
|
|
20240517,153200,244195920,3715,3715,3715,3715,0
|
|
20240517,153100,244195920,3715,3715,3715,3715,0
|
|
20240517,153000,244195920,3715,3715,3715,3715,71
|
|
20240517,152900,243932155,3690,3690,3690,3690,0
|
|
20240517,152800,243932155,3690,3690,3690,3690,0
|
|
20240517,152700,243932155,3690,3690,3690,3690,0
|
|
20240517,152600,243932155,3690,3690,3690,3690,0
|
|
20240517,152500,243932155,3690,3690,3690,3690,0
|
|
20240517,152400,243932155,3690,3690,3690,3690,0
|
|
20240517,152300,243932155,3690,3690,3690,3690,0
|
|
20240517,152200,243932155,3690,3690,3690,3690,0
|
|
20240517,152100,243932155,3690,3690,3690,3690,0
|
|
20240517,152000,243932155,3690,3690,3690,3690,0
|
|
20240517,151900,243932155,3690,3685,3725,3685,1393
|
|
20240517,151800,238767100,3700,3685,3705,3685,1383
|
|
20240517,151700,233654730,3685,3670,3685,3670,7
|
|
20240517,151600,233628970,3665,3675,3675,3665,307
|
|
20240517,151500,232502635,3690,3690,3690,3690,0
|
|
20240517,151400,232502635,3690,3680,3690,3680,61
|
|
20240517,151300,232277845,3675,3675,3675,3675,0
|
|
20240517,151200,232277845,3675,3675,3675,3675,0
|
|
20240517,151100,232277845,3675,3675,3675,3675,0
|
|
20240517,151000,232277845,3675,3675,3675,3675,51
|
|
20240517,150900,232090420,3690,3690,3690,3690,0
|
|
20240517,150800,232090420,3690,3690,3690,3690,0
|
|
20240517,150700,232090420,3690,3690,3690,3690,0
|
|
20240517,150600,232090420,3690,3690,3690,3690,0
|
|
20240517,150500,232090420,3690,3675,3690,3675,527
|
|
20240517,150400,230153390,3685,3685,3685,3685,0
|
|
20240517,150300,230153390,3685,3680,3685,3680,56
|
|
20240517,150200,229947305,3680,3680,3680,3680,252
|
|
20240517,150100,229019945,3680,3680,3680,3680,0
|
|
20240517,150000,229019945,3680,3680,3680,3680,45
|
|
20240517,145900,228854345,3680,3680,3680,3680,0
|
|
20240517,145800,228854345,3680,3680,3680,3680,0
|
|
20240517,145700,228854345,3680,3680,3680,3680,0
|
|
20240517,145600,228854345,3680,3680,3680,3680,200
|
|
20240517,145500,228118345,3680,3680,3680,3680,1
|
|
20240517,145400,228114665,3685,3685,3685,3685,0
|
|
20240517,145300,228114665,3685,3685,3685,3685,0
|
|
20240517,145200,228114665,3685,3685,3685,3685,0
|
|
20240517,145100,228114665,3685,3685,3685,3685,0
|
|
20240517,145000,228114665,3685,3680,3685,3680,52
|
|
20240517,144900,227923050,3680,3680,3680,3680,0
|
|
20240517,144800,227923050,3680,3670,3680,3670,5
|
|
20240517,144700,227904690,3685,3685,3685,3685,0
|
|
20240517,144600,227904690,3685,3685,3685,3685,0
|
|
20240517,144500,227904690,3685,3670,3685,3670,6
|
|
20240517,144400,227882615,3680,3680,3680,3680,0
|
|
20240517,144300,227882615,3680,3680,3680,3680,0
|
|
20240517,144200,227882615,3680,3670,3685,3670,52
|
|
20240517,144100,227691015,3685,3680,3685,3670,7
|
|
20240517,144000,227665280,3670,3670,3685,3670,15
|
|
20240517,143900,227610130,3680,3680,3680,3680,0
|
|
20240517,143800,227610130,3680,3670,3690,3670,87
|
|
20240517,143700,227289595,3685,3670,3685,3670,22
|
|
20240517,143600,227208740,3685,3685,3685,3670,21
|
|
20240517,143500,227131540,3670,3670,3685,3670,17
|
|
20240517,143400,227069075,3675,3670,3685,3670,56
|
|
20240517,143300,226862965,3680,3680,3680,3680,0
|
|
20240517,143200,226862965,3680,3670,3680,3670,101
|
|
20240517,143100,226491790,3675,3675,3675,3675,0
|
|
20240517,143000,226491790,3675,3675,3675,3675,0
|
|
20240517,142900,226491790,3675,3675,3675,3675,0
|
|
20240517,142800,226491790,3675,3670,3675,3670,2
|
|
20240517,142700,226484445,3680,3670,3680,3670,281
|
|
20240517,142600,225453165,3670,3680,3685,3670,52
|
|
20240517,142500,225261605,3670,3670,3670,3670,0
|
|
20240517,142400,225261605,3670,3670,3670,3670,0
|
|
20240517,142300,225261605,3670,3670,3670,3670,0
|
|
20240517,142200,225261605,3670,3695,3700,3670,82
|
|
20240517,142100,224959365,3670,3670,3670,3670,0
|
|
20240517,142000,224959365,3670,3660,3700,3655,641
|
|
20240517,141900,222605725,3660,3645,3660,3645,3181
|
|
20240517,141800,211010650,3645,3645,3645,3645,52
|
|
20240517,141700,210821110,3645,3645,3645,3645,2002
|
|
20240517,141600,203523820,3645,3645,3645,3645,0
|
|
20240517,141500,203523820,3645,3645,3645,3645,0
|
|
20240517,141400,203523820,3645,3645,3645,3645,0
|
|
20240517,141300,203523820,3645,3645,3645,3645,0
|
|
20240517,141200,203523820,3645,3655,3655,3645,1714
|
|
20240517,141100,197268830,3655,3655,3655,3655,0
|
|
20240517,141000,197268830,3655,3655,3655,3655,840
|
|
20240517,140900,194198630,3655,3655,3655,3655,0
|
|
20240517,140800,194198630,3655,3655,3655,3655,0
|
|
20240517,140700,194198630,3655,3655,3655,3655,0
|
|
20240517,140600,194198630,3655,3655,3655,3655,0
|
|
20240517,140500,194198630,3655,3655,3655,3655,53
|
|
20240517,140400,194004915,3660,3660,3660,3660,0
|
|
20240517,140300,194004915,3660,3665,3665,3660,1338
|
|
20240517,140200,189107155,3660,3660,3660,3660,0
|
|
20240517,140100,189107155,3660,3660,3660,3660,160
|
|
20240517,140000,188521555,3670,3670,3670,3670,0
|
|
20240517,135900,188521555,3670,3670,3670,3670,0
|
|
20240517,135800,188521555,3670,3670,3670,3670,0
|
|
20240517,135700,188521555,3670,3670,3670,3670,71
|
|
20240517,135600,188260985,3655,3655,3655,3655,0
|
|
20240517,135500,188260985,3655,3655,3655,3655,0
|
|
20240517,135400,188260985,3655,3655,3655,3655,0
|
|
20240517,135300,188260985,3655,3655,3655,3655,0
|
|
20240517,135200,188260985,3655,3655,3655,3655,0
|
|
20240517,135100,188260985,3655,3655,3655,3655,628
|
|
20240517,135000,185965645,3655,3655,3655,3655,1535
|
|
20240517,134900,180355220,3655,3665,3665,3655,2847
|
|
20240517,134800,169943810,3670,3670,3670,3670,0
|
|
20240517,134700,169943810,3670,3670,3670,3670,200
|
|
20240517,134600,169209810,3655,3655,3655,3655,0
|
|
20240517,134500,169209810,3655,3655,3655,3655,0
|
|
20240517,134400,169209810,3655,3655,3655,3655,0
|
|
20240517,134300,169209810,3655,3655,3655,3655,0
|
|
20240517,134200,169209810,3655,3655,3655,3655,0
|
|
20240517,134100,169209810,3655,3655,3655,3655,374
|
|
20240517,134000,167842840,3655,3655,3655,3655,117
|
|
20240517,133900,167415205,3655,3655,3655,3655,0
|
|
20240517,133800,167415205,3655,3655,3655,3655,2
|
|
20240517,133700,167407895,3660,3660,3660,3660,0
|
|
20240517,133600,167407895,3660,3670,3670,3660,2300
|
|
20240517,133500,158986445,3670,3670,3670,3670,0
|
|
20240517,133400,158986445,3670,3670,3670,3670,92
|
|
20240517,133300,158648805,3670,3670,3670,3670,0
|
|
20240517,133200,158648805,3670,3670,3670,3670,600
|
|
20240517,133100,156446805,3670,3670,3670,3670,0
|
|
20240517,133000,156446805,3670,3670,3670,3670,0
|
|
20240517,132900,156446805,3670,3670,3670,3670,0
|
|
20240517,132800,156446805,3670,3670,3670,3670,5
|
|
20240517,132700,156428455,3670,3670,3670,3670,1
|
|
20240517,132600,156424785,3660,3660,3660,3660,0
|
|
20240517,132500,156424785,3660,3660,3660,3660,0
|
|
20240517,132400,156424785,3660,3660,3660,3660,100
|
|
20240517,132300,156058785,3655,3655,3655,3655,0
|
|
20240517,132200,156058785,3655,3655,3655,3655,0
|
|
20240517,132100,156058785,3655,3655,3655,3655,0
|
|
20240517,132000,156058785,3655,3655,3655,3655,1
|
|
20240517,131900,156055130,3660,3665,3665,3655,3292
|
|
20240517,131800,143999735,3670,3670,3670,3670,0
|
|
20240517,131700,143999735,3670,3675,3675,3670,1355
|
|
20240517,131600,139025075,3675,3675,3675,3675,0
|
|
20240517,131500,139025075,3675,3675,3675,3675,0
|
|
20240517,131400,139025075,3675,3675,3675,3675,0
|
|
20240517,131300,139025075,3675,3675,3675,3675,0
|
|
20240517,131200,139025075,3675,3680,3680,3675,346
|
|
20240517,131100,137753475,3680,3680,3680,3680,0
|
|
20240517,131000,137753475,3680,3680,3680,3680,0
|
|
20240517,130900,137753475,3680,3680,3680,3680,0
|
|
20240517,130800,137753475,3680,3680,3680,3680,0
|
|
20240517,130700,137753475,3680,3680,3680,3680,0
|
|
20240517,130600,137753475,3680,3680,3680,3680,0
|
|
20240517,130500,137753475,3680,3680,3680,3680,0
|
|
20240517,130400,137753475,3680,3680,3680,3680,0
|
|
20240517,130300,137753475,3680,3680,3680,3680,1730
|
|
20240517,130200,131387075,3680,3680,3680,3680,1270
|
|
20240517,130100,126713475,3680,3685,3685,3680,5000
|
|
20240517,130000,108307585,3690,3695,3695,3690,597
|
|
20240517,125900,106104465,3700,3700,3700,3700,0
|
|
20240517,125800,106104465,3700,3700,3700,3700,0
|
|
20240517,125700,106104465,3700,3700,3700,3700,0
|
|
20240517,125600,106104465,3700,3700,3700,3700,0
|
|
20240517,125500,106104465,3700,3700,3700,3700,0
|
|
20240517,125400,106104465,3700,3700,3700,3700,0
|
|
20240517,125300,106104465,3700,3700,3700,3700,0
|
|
20240517,125200,106104465,3700,3700,3700,3700,0
|
|
20240517,125100,106104465,3700,3700,3700,3700,0
|
|
20240517,125000,106104465,3700,3705,3705,3700,1403
|
|
20240517,124900,100909815,3705,3705,3705,3705,0
|
|
20240517,124800,100909815,3705,3705,3705,3705,0
|
|
20240517,124700,100909815,3705,3705,3705,3705,0
|
|
20240517,124600,100909815,3705,3705,3705,3705,0
|
|
20240517,124500,100909815,3705,3705,3705,3705,0
|
|
20240517,124400,100909815,3705,3705,3705,3705,0
|
|
20240517,124300,100909815,3705,3705,3705,3705,0
|
|
20240517,124200,100909815,3705,3705,3705,3705,0
|
|
20240517,124100,100909815,3705,3705,3705,3705,0
|
|
20240517,124000,100909815,3705,3705,3705,3705,0
|
|
20240517,123900,100909815,3705,3705,3705,3705,0
|
|
20240517,123800,100909815,3705,3705,3705,3705,0
|
|
20240517,123700,100909815,3705,3705,3705,3705,0
|
|
20240517,123600,100909815,3705,3705,3705,3705,0
|
|
20240517,123500,100909815,3705,3710,3710,3705,405
|
|
20240517,123400,99408760,3715,3715,3715,3715,0
|
|
20240517,123300,99408760,3715,3715,3715,3715,0
|
|
20240517,123200,99408760,3715,3715,3715,3715,0
|
|
20240517,123100,99408760,3715,3715,3715,3715,0
|
|
20240517,123000,99408760,3715,3715,3715,3715,0
|
|
20240517,122900,99408760,3715,3715,3715,3715,0
|
|
20240517,122800,99408760,3715,3715,3715,3715,0
|
|
20240517,122700,99408760,3715,3715,3715,3715,0
|
|
20240517,122600,99408760,3715,3715,3715,3715,0
|
|
20240517,122500,99408760,3715,3715,3715,3715,0
|
|
20240517,122400,99408760,3715,3715,3715,3715,0
|
|
20240517,122300,99408760,3715,3715,3715,3715,0
|
|
20240517,122200,99408760,3715,3715,3715,3715,0
|
|
20240517,122100,99408760,3715,3715,3715,3715,0
|
|
20240517,122000,99408760,3715,3715,3715,3715,0
|
|
20240517,121900,99408760,3715,3715,3715,3715,0
|
|
20240517,121800,99408760,3715,3715,3715,3715,0
|
|
20240517,121700,99408760,3715,3715,3715,3715,0
|
|
20240517,121600,99408760,3715,3715,3715,3715,0
|
|
20240517,121500,99408760,3715,3710,3730,3710,53
|
|
20240517,121400,99211105,3715,3715,3715,3715,0
|
|
20240517,121300,99211105,3715,3705,3730,3705,405
|
|
20240517,121200,97704645,3705,3705,3705,3705,0
|
|
20240517,121100,97704645,3705,3705,3705,3705,0
|
|
20240517,121000,97704645,3705,3705,3705,3705,0
|
|
20240517,120900,97704645,3705,3700,3705,3700,2
|
|
20240517,120800,97697240,3705,3700,3705,3700,10
|
|
20240517,120700,97660215,3705,3705,3705,3700,2891
|
|
20240517,120600,86949085,3705,3720,3725,3705,55
|
|
20240517,120500,86744235,3720,3720,3720,3720,0
|
|
20240517,120400,86744235,3720,3720,3720,3720,0
|
|
20240517,120300,86744235,3720,3720,3720,3720,0
|
|
20240517,120200,86744235,3720,3710,3725,3710,451
|
|
20240517,120100,85067265,3705,3705,3705,3705,0
|
|
20240517,120000,85067265,3705,3705,3705,3705,0
|
|
20240517,115900,85067265,3705,3705,3705,3705,0
|
|
20240517,115800,85067265,3705,3705,3705,3705,889
|
|
20240517,115700,81773520,3705,3705,3705,3705,0
|
|
20240517,115600,81773520,3705,3705,3705,3705,1
|
|
20240517,115500,81769815,3705,3700,3705,3700,2
|
|
20240517,115400,81762410,3695,3695,3695,3695,0
|
|
20240517,115300,81762410,3695,3695,3695,3695,0
|
|
20240517,115200,81762410,3695,3695,3695,3695,200
|
|
20240517,115100,81023410,3695,3695,3695,3695,0
|
|
20240517,115000,81023410,3695,3695,3695,3695,0
|
|
20240517,114900,81023410,3695,3695,3695,3695,0
|
|
20240517,114800,81023410,3695,3695,3695,3695,0
|
|
20240517,114700,81023410,3695,3695,3695,3695,19
|
|
20240517,114600,80953205,3695,3695,3695,3695,1
|
|
20240517,114500,80949510,3690,3695,3695,3690,175
|
|
20240517,114400,80303170,3700,3700,3700,3700,0
|
|
20240517,114300,80303170,3700,3700,3700,3700,152
|
|
20240517,114200,79740770,3700,3700,3700,3700,0
|
|
20240517,114100,79740770,3700,3700,3700,3700,0
|
|
20240517,114000,79740770,3700,3700,3700,3700,0
|
|
20240517,113900,79740770,3700,3700,3700,3700,0
|
|
20240517,113800,79740770,3700,3700,3700,3700,0
|
|
20240517,113700,79740770,3700,3700,3700,3700,1
|
|
20240517,113600,79737070,3710,3710,3710,3710,0
|
|
20240517,113500,79737070,3710,3710,3710,3710,0
|
|
20240517,113400,79737070,3710,3710,3720,3710,122
|
|
20240517,113300,79284435,3715,3710,3725,3710,11
|
|
20240517,113200,79243505,3720,3720,3720,3720,0
|
|
20240517,113100,79243505,3720,3720,3720,3720,0
|
|
20240517,113000,79243505,3720,3720,3720,3720,0
|
|
20240517,112900,79243505,3720,3720,3720,3720,0
|
|
20240517,112800,79243505,3720,3720,3720,3720,0
|
|
20240517,112700,79243505,3720,3720,3720,3720,0
|
|
20240517,112600,79243505,3720,3720,3720,3720,0
|
|
20240517,112500,79243505,3720,3710,3720,3710,135
|
|
20240517,112400,78741980,3715,3715,3715,3715,0
|
|
20240517,112300,78741980,3715,3705,3715,3700,7
|
|
20240517,112200,78716000,3695,3695,3695,3695,0
|
|
20240517,112100,78716000,3695,3695,3695,3695,0
|
|
20240517,112000,78716000,3695,3695,3695,3695,0
|
|
20240517,111900,78716000,3695,3695,3695,3695,0
|
|
20240517,111800,78716000,3695,3695,3695,3695,0
|
|
20240517,111700,78716000,3695,3695,3695,3695,0
|
|
20240517,111600,78716000,3695,3695,3695,3695,0
|
|
20240517,111500,78716000,3695,3695,3695,3695,2
|
|
20240517,111400,78708610,3710,3710,3710,3710,0
|
|
20240517,111300,78708610,3710,3710,3710,3710,0
|
|
20240517,111200,78708610,3710,3710,3710,3710,0
|
|
20240517,111100,78708610,3710,3710,3710,3710,0
|
|
20240517,111000,78708610,3710,3710,3710,3710,0
|
|
20240517,110900,78708610,3710,3710,3710,3710,0
|
|
20240517,110800,78708610,3710,3710,3710,3710,0
|
|
20240517,110700,78708610,3710,3705,3715,3705,11
|
|
20240517,110600,78667760,3695,3695,3695,3695,0
|
|
20240517,110500,78667760,3695,3695,3695,3695,0
|
|
20240517,110400,78667760,3695,3695,3695,3695,0
|
|
20240517,110300,78667760,3695,3695,3695,3695,0
|
|
20240517,110200,78667760,3695,3695,3695,3695,1
|
|
20240517,110100,78664065,3715,3715,3715,3715,0
|
|
20240517,110000,78664065,3715,3715,3715,3715,0
|
|
20240517,105900,78664065,3715,3715,3715,3715,0
|
|
20240517,105800,78664065,3715,3715,3715,3715,0
|
|
20240517,105700,78664065,3715,3715,3715,3715,0
|
|
20240517,105600,78664065,3715,3715,3715,3715,0
|
|
20240517,105500,78664065,3715,3715,3715,3715,0
|
|
20240517,105400,78664065,3715,3715,3715,3715,0
|
|
20240517,105300,78664065,3715,3715,3715,3715,0
|
|
20240517,105200,78664065,3715,3715,3715,3715,0
|
|
20240517,105100,78664065,3715,3715,3715,3715,0
|
|
20240517,105000,78664065,3715,3715,3715,3715,0
|
|
20240517,104900,78664065,3715,3715,3715,3715,0
|
|
20240517,104800,78664065,3715,3715,3715,3715,0
|
|
20240517,104700,78664065,3715,3715,3715,3715,0
|
|
20240517,104600,78664065,3715,3715,3715,3715,0
|
|
20240517,104500,78664065,3715,3700,3715,3700,3
|
|
20240517,104400,78652945,3700,3700,3700,3700,0
|
|
20240517,104300,78652945,3700,3700,3700,3700,0
|
|
20240517,104200,78652945,3700,3700,3700,3700,0
|
|
20240517,104100,78652945,3700,3700,3700,3700,0
|
|
20240517,104000,78652945,3700,3700,3700,3700,0
|
|
20240517,103900,78652945,3700,3700,3700,3700,0
|
|
20240517,103800,78652945,3700,3710,3710,3700,1000
|
|
20240517,103700,74946765,3715,3715,3715,3715,100
|
|
20240517,103600,74575265,3725,3725,3725,3725,0
|
|
20240517,103500,74575265,3725,3725,3725,3725,0
|
|
20240517,103400,74575265,3725,3725,3725,3725,0
|
|
20240517,103300,74575265,3725,3725,3725,3725,0
|
|
20240517,103200,74575265,3725,3725,3725,3725,0
|
|
20240517,103100,74575265,3725,3725,3725,3725,0
|
|
20240517,103000,74575265,3725,3725,3725,3725,26
|
|
20240517,102900,74478415,3720,3720,3720,3720,100
|
|
20240517,102800,74106415,3720,3720,3720,3720,0
|
|
20240517,102700,74106415,3720,3720,3720,3720,0
|
|
20240517,102600,74106415,3720,3720,3720,3720,0
|
|
20240517,102500,74106415,3720,3720,3720,3720,0
|
|
20240517,102400,74106415,3720,3720,3720,3720,0
|
|
20240517,102300,74106415,3720,3720,3720,3720,0
|
|
20240517,102200,74106415,3720,3720,3720,3720,0
|
|
20240517,102100,74106415,3720,3710,3720,3710,284
|
|
20240517,102000,73051085,3710,3710,3710,3710,0
|
|
20240517,101900,73051085,3710,3710,3710,3710,0
|
|
20240517,101800,73051085,3710,3710,3710,3710,0
|
|
20240517,101700,73051085,3710,3710,3710,3710,0
|
|
20240517,101600,73051085,3710,3710,3710,3710,0
|
|
20240517,101500,73051085,3710,3705,3710,3705,1677
|
|
20240517,101400,66829465,3700,3700,3700,3700,0
|
|
20240517,101300,66829465,3700,3700,3700,3700,0
|
|
20240517,101200,66829465,3700,3700,3700,3700,0
|
|
20240517,101100,66829465,3700,3700,3700,3700,0
|
|
20240517,101000,66829465,3700,3700,3700,3700,0
|
|
20240517,100900,66829465,3700,3700,3700,3700,0
|
|
20240517,100800,66829465,3700,3700,3700,3700,1060
|
|
20240517,100700,62907465,3700,3700,3700,3700,359
|
|
20240517,100600,61579165,3695,3695,3695,3695,10
|
|
20240517,100500,61542215,3690,3690,3690,3690,0
|
|
20240517,100400,61542215,3690,3690,3690,3690,0
|
|
20240517,100300,61542215,3690,3690,3690,3690,0
|
|
20240517,100200,61542215,3690,3690,3690,3690,0
|
|
20240517,100100,61542215,3690,3690,3690,3690,0
|
|
20240517,100000,61542215,3690,3690,3690,3690,0
|
|
20240517,095900,61542215,3690,3690,3690,3690,0
|
|
20240517,095800,61542215,3690,3690,3690,3690,168
|
|
20240517,095700,60922295,3690,3690,3690,3690,3
|
|
20240517,095600,60911225,3675,3675,3675,3675,0
|
|
20240517,095500,60911225,3675,3675,3675,3675,0
|
|
20240517,095400,60911225,3675,3675,3675,3675,787
|
|
20240517,095300,58019000,3670,3670,3670,3670,0
|
|
20240517,095200,58019000,3670,3665,3670,3665,600
|
|
20240517,095100,55817005,3660,3660,3660,3660,0
|
|
20240517,095000,55817005,3660,3660,3660,3660,0
|
|
20240517,094900,55817005,3660,3660,3660,3660,0
|
|
20240517,094800,55817005,3660,3660,3660,3660,0
|
|
20240517,094700,55817005,3660,3660,3660,3660,0
|
|
20240517,094600,55817005,3660,3660,3660,3660,0
|
|
20240517,094500,55817005,3660,3660,3660,3660,0
|
|
20240517,094400,55817005,3660,3660,3660,3660,0
|
|
20240517,094300,55817005,3660,3675,3675,3660,3893
|
|
20240517,094200,41530270,3680,3685,3685,3680,3998
|
|
20240517,094100,26803435,3695,3695,3695,3695,100
|
|
20240517,094000,26433935,3695,3690,3695,3690,95
|
|
20240517,093900,26083370,3695,3695,3695,3695,0
|
|
20240517,093800,26083370,3695,3695,3695,3695,0
|
|
20240517,093700,26083370,3695,3695,3695,3695,10
|
|
20240517,093600,26046420,3700,3700,3700,3700,0
|
|
20240517,093500,26046420,3700,3695,3700,3695,12
|
|
20240517,093400,26002070,3685,3685,3685,3685,0
|
|
20240517,093300,26002070,3685,3685,3685,3685,1
|
|
20240517,093200,25998385,3685,3685,3685,3685,20
|
|
20240517,093100,25924685,3685,3685,3685,3685,1
|
|
20240517,093000,25921000,3685,3685,3685,3685,1
|
|
20240517,092900,25917315,3685,3685,3685,3685,0
|
|
20240517,092800,25917315,3685,3700,3700,3685,13
|
|
20240517,092700,25869230,3690,3690,3690,3690,1
|
|
20240517,092600,25865540,3685,3685,3685,3685,1
|
|
20240517,092500,25861855,3685,3685,3685,3685,1
|
|
20240517,092400,25858170,3685,3685,3685,3685,1
|
|
20240517,092300,25854485,3685,3685,3685,3685,85
|
|
20240517,092200,25541260,3680,3680,3680,3680,1
|
|
20240517,092100,25537580,3680,3685,3685,3680,153
|
|
20240517,092000,24973780,3685,3685,3685,3685,58
|
|
20240517,091900,24760050,3690,3690,3690,3690,770
|
|
20240517,091800,21918750,3690,3690,3690,3690,1
|
|
20240517,091700,21915060,3690,3690,3690,3690,0
|
|
20240517,091600,21915060,3690,3690,3690,3690,1
|
|
20240517,091500,21911370,3690,3690,3690,3690,1
|
|
20240517,091400,21907680,3690,3690,3690,3690,1
|
|
20240517,091300,21903990,3690,3690,3690,3690,1
|
|
20240517,091200,21900300,3690,3690,3690,3690,1
|
|
20240517,091100,21896610,3690,3690,3690,3690,0
|
|
20240517,091000,21896610,3690,3690,3690,3690,1
|
|
20240517,090900,21892920,3690,3690,3690,3690,1
|
|
20240517,090800,21889230,3690,3695,3695,3690,5001
|
|
20240517,090700,3432050,3695,3695,3695,3695,1
|
|
20240517,090600,3428355,3690,3690,3690,3690,81
|
|
20240517,090500,3129465,3690,3690,3690,3690,268
|
|
20240517,090400,2140545,3685,3685,3685,3685,1
|
|
20240517,090300,2136860,3685,3685,3685,3685,1
|
|
20240517,090200,2133175,3685,3685,3685,3685,1
|
|
20240517,090100,2129490,3685,3685,3685,3685,1
|
|
20240517,090000,2125805,3685,3710,3710,3685,573
|