634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,193100,189165645,3120,3120,3120,3120,5576
|
|
20240508,193000,189165645,3120,3120,3120,3120,0
|
|
20240508,192900,189165645,3120,3120,3120,3120,0
|
|
20240508,192800,189165645,3120,3120,3120,3120,0
|
|
20240508,192700,189165645,3120,3120,3120,3120,0
|
|
20240508,192600,189165645,3120,3120,3120,3120,0
|
|
20240508,192500,189165645,3120,3120,3120,3120,0
|
|
20240508,192400,189165645,3120,3120,3120,3120,0
|
|
20240508,192300,189165645,3120,3120,3120,3120,0
|
|
20240508,192200,189165645,3120,3120,3120,3120,0
|
|
20240508,192100,189165645,3120,3120,3120,3120,0
|
|
20240508,192000,189165645,3120,3120,3120,3120,0
|
|
20240508,191900,189165645,3120,3120,3120,3120,0
|
|
20240508,191800,189165645,3120,3120,3120,3120,0
|
|
20240508,191700,189165645,3120,3120,3120,3120,0
|
|
20240508,191600,189165645,3120,3120,3120,3120,0
|
|
20240508,191500,189165645,3120,3120,3120,3120,0
|
|
20240508,191400,189165645,3120,3120,3120,3120,0
|
|
20240508,191300,189165645,3120,3120,3120,3120,0
|
|
20240508,191200,189165645,3120,3120,3120,3120,0
|
|
20240508,191100,189165645,3120,3120,3120,3120,0
|
|
20240508,191000,189165645,3120,3120,3120,3120,0
|
|
20240508,190900,189165645,3120,3120,3120,3120,0
|
|
20240508,190800,189165645,3120,3120,3120,3120,0
|
|
20240508,190700,189165645,3120,3120,3120,3120,0
|
|
20240508,190600,189165645,3120,3120,3120,3120,0
|
|
20240508,190500,189165645,3120,3120,3120,3120,0
|
|
20240508,190400,189165645,3120,3120,3120,3120,0
|
|
20240508,190300,189165645,3120,3120,3120,3120,0
|
|
20240508,190200,189165645,3120,3120,3120,3120,0
|
|
20240508,190100,189165645,3120,3120,3120,3120,5576
|
|
20240508,190000,189165645,3120,3120,3120,3120,0
|
|
20240508,185900,189165645,3120,3120,3120,3120,0
|
|
20240508,185800,189165645,3120,3120,3120,3120,0
|
|
20240508,185700,189165645,3120,3120,3120,3120,0
|
|
20240508,185600,189165645,3120,3120,3120,3120,0
|
|
20240508,185500,189165645,3120,3120,3120,3120,0
|
|
20240508,185400,189165645,3120,3120,3120,3120,0
|
|
20240508,185300,189165645,3120,3120,3120,3120,0
|
|
20240508,185200,189165645,3120,3120,3120,3120,0
|
|
20240508,185100,189165645,3120,3120,3120,3120,0
|
|
20240508,185000,189165645,3120,3120,3120,3120,0
|
|
20240508,184900,189165645,3120,3120,3120,3120,0
|
|
20240508,184800,189165645,3120,3120,3120,3120,0
|
|
20240508,184700,189165645,3120,3120,3120,3120,0
|
|
20240508,184600,189165645,3120,3120,3120,3120,0
|
|
20240508,184500,189165645,3120,3120,3120,3120,0
|
|
20240508,184400,189165645,3120,3120,3120,3120,0
|
|
20240508,184300,189165645,3120,3120,3120,3120,0
|
|
20240508,184200,189165645,3120,3120,3120,3120,0
|
|
20240508,184100,189165645,3120,3120,3120,3120,0
|
|
20240508,184000,189165645,3120,3120,3120,3120,0
|
|
20240508,183900,189165645,3120,3120,3120,3120,0
|
|
20240508,183800,189165645,3120,3120,3120,3120,0
|
|
20240508,183700,189165645,3120,3120,3120,3120,0
|
|
20240508,183600,189165645,3120,3120,3120,3120,0
|
|
20240508,183500,189165645,3120,3120,3120,3120,0
|
|
20240508,183400,189165645,3120,3120,3120,3120,0
|
|
20240508,183300,189165645,3120,3120,3120,3120,0
|
|
20240508,183200,189165645,3120,3120,3120,3120,0
|
|
20240508,183100,189165645,3120,3120,3120,3120,5576
|
|
20240508,183000,189165645,3120,3120,3120,3120,0
|
|
20240508,182900,189165645,3120,3120,3120,3120,0
|
|
20240508,182800,189165645,3120,3120,3120,3120,0
|
|
20240508,182700,189165645,3120,3120,3120,3120,0
|
|
20240508,182600,189165645,3120,3120,3120,3120,0
|
|
20240508,182500,189165645,3120,3120,3120,3120,0
|
|
20240508,182400,189165645,3120,3120,3120,3120,0
|
|
20240508,182300,189165645,3120,3120,3120,3120,0
|
|
20240508,182200,189165645,3120,3120,3120,3120,0
|
|
20240508,182100,189165645,3120,3120,3120,3120,0
|
|
20240508,182000,189165645,3120,3120,3120,3120,0
|
|
20240508,181900,189165645,3120,3120,3120,3120,0
|
|
20240508,181800,189165645,3120,3120,3120,3120,0
|
|
20240508,181700,189165645,3120,3120,3120,3120,0
|
|
20240508,181600,189165645,3120,3120,3120,3120,0
|
|
20240508,181500,189165645,3120,3120,3120,3120,0
|
|
20240508,181400,189165645,3120,3120,3120,3120,0
|
|
20240508,181300,189165645,3120,3120,3120,3120,0
|
|
20240508,181200,189165645,3120,3120,3120,3120,0
|
|
20240508,181100,189165645,3120,3120,3120,3120,0
|
|
20240508,181000,189165645,3120,3120,3120,3120,0
|
|
20240508,180900,189165645,3120,3120,3120,3120,0
|
|
20240508,180800,189165645,3120,3120,3120,3120,0
|
|
20240508,180700,189165645,3120,3120,3120,3120,0
|
|
20240508,180600,189165645,3120,3120,3120,3120,0
|
|
20240508,180500,189165645,3120,3120,3120,3120,0
|
|
20240508,180400,189165645,3120,3120,3120,3120,0
|
|
20240508,180300,189165645,3120,3120,3120,3120,0
|
|
20240508,180200,189165645,3120,3120,3120,3120,0
|
|
20240508,180100,189165645,3120,3120,3120,3120,5576
|
|
20240508,180000,189165645,3120,3120,3120,3120,0
|
|
20240508,175900,189165645,3120,3120,3120,3120,0
|
|
20240508,175800,189165645,3120,3120,3120,3120,0
|
|
20240508,175700,189165645,3120,3120,3120,3120,0
|
|
20240508,175600,189165645,3120,3120,3120,3120,0
|
|
20240508,175500,189165645,3120,3120,3120,3120,0
|
|
20240508,175400,189165645,3120,3120,3120,3120,0
|
|
20240508,175300,189165645,3120,3120,3120,3120,0
|
|
20240508,175200,189165645,3120,3120,3120,3120,0
|
|
20240508,175100,189165645,3120,3120,3120,3120,0
|
|
20240508,175000,189165645,3120,3120,3120,3120,0
|
|
20240508,174900,189165645,3120,3120,3120,3120,0
|
|
20240508,174800,189165645,3120,3120,3120,3120,0
|
|
20240508,174700,189165645,3120,3120,3120,3120,0
|
|
20240508,174600,189165645,3120,3120,3120,3120,0
|
|
20240508,174500,189165645,3120,3120,3120,3120,0
|
|
20240508,174400,189165645,3120,3120,3120,3120,0
|
|
20240508,174300,189165645,3120,3120,3120,3120,0
|
|
20240508,174200,189165645,3120,3120,3120,3120,0
|
|
20240508,174100,189165645,3120,3120,3120,3120,0
|
|
20240508,174000,189165645,3120,3120,3120,3120,0
|
|
20240508,173900,189165645,3120,3120,3120,3120,0
|
|
20240508,173800,189165645,3120,3120,3120,3120,0
|
|
20240508,173700,189165645,3120,3120,3120,3120,0
|
|
20240508,173600,189165645,3120,3120,3120,3120,0
|
|
20240508,173500,189165645,3120,3120,3120,3120,0
|
|
20240508,173400,189165645,3120,3120,3120,3120,0
|
|
20240508,173300,189165645,3120,3120,3120,3120,0
|
|
20240508,173200,189165645,3120,3120,3120,3120,0
|
|
20240508,173100,189165645,3120,3120,3120,3120,5576
|
|
20240508,173000,189165645,3120,3120,3120,3120,0
|
|
20240508,172900,189165645,3120,3120,3120,3120,0
|
|
20240508,172800,189165645,3120,3120,3120,3120,0
|
|
20240508,172700,189165645,3120,3120,3120,3120,0
|
|
20240508,172600,189165645,3120,3120,3120,3120,0
|
|
20240508,172500,189165645,3120,3120,3120,3120,0
|
|
20240508,172400,189165645,3120,3120,3120,3120,0
|
|
20240508,172300,189165645,3120,3120,3120,3120,0
|
|
20240508,172200,189165645,3120,3120,3120,3120,0
|
|
20240508,172100,189165645,3120,3120,3120,3120,0
|
|
20240508,172000,189165645,3120,3120,3120,3120,0
|
|
20240508,171900,189165645,3120,3120,3120,3120,0
|
|
20240508,171800,189165645,3120,3120,3120,3120,0
|
|
20240508,171700,189165645,3120,3120,3120,3120,0
|
|
20240508,171600,189165645,3120,3120,3120,3120,0
|
|
20240508,171500,189165645,3120,3120,3120,3120,0
|
|
20240508,171400,189165645,3120,3120,3120,3120,0
|
|
20240508,171300,189165645,3120,3120,3120,3120,0
|
|
20240508,171200,189165645,3120,3120,3120,3120,0
|
|
20240508,171100,189165645,3120,3120,3120,3120,0
|
|
20240508,171000,189165645,3120,3120,3120,3120,0
|
|
20240508,170900,189165645,3120,3120,3120,3120,0
|
|
20240508,170800,189165645,3120,3120,3120,3120,0
|
|
20240508,170700,189165645,3120,3120,3120,3120,0
|
|
20240508,170600,189165645,3120,3120,3120,3120,0
|
|
20240508,170500,189165645,3120,3120,3120,3120,0
|
|
20240508,170400,189165645,3120,3120,3120,3120,0
|
|
20240508,170300,189165645,3120,3120,3120,3120,0
|
|
20240508,170200,189165645,3120,3120,3120,3120,0
|
|
20240508,170100,189165645,3120,3120,3120,3120,5576
|
|
20240508,170000,189165645,3120,3120,3120,3120,0
|
|
20240508,165900,189165645,3120,3120,3120,3120,0
|
|
20240508,165800,189165645,3120,3120,3120,3120,0
|
|
20240508,165700,189165645,3120,3120,3120,3120,0
|
|
20240508,165600,189165645,3120,3120,3120,3120,0
|
|
20240508,165500,189165645,3120,3120,3120,3120,0
|
|
20240508,165400,189165645,3120,3120,3120,3120,0
|
|
20240508,165300,189165645,3120,3120,3120,3120,0
|
|
20240508,165200,189165645,3120,3120,3120,3120,0
|
|
20240508,165100,189165645,3120,3120,3120,3120,0
|
|
20240508,165000,189165645,3120,3120,3120,3120,0
|
|
20240508,164900,189165645,3120,3120,3120,3120,0
|
|
20240508,164800,189165645,3120,3120,3120,3120,0
|
|
20240508,164700,189165645,3120,3120,3120,3120,0
|
|
20240508,164600,189165645,3120,3120,3120,3120,0
|
|
20240508,164500,189165645,3120,3120,3120,3120,0
|
|
20240508,164400,189165645,3120,3120,3120,3120,0
|
|
20240508,164300,189165645,3120,3120,3120,3120,0
|
|
20240508,164200,189165645,3120,3120,3120,3120,0
|
|
20240508,164100,189165645,3120,3120,3120,3120,0
|
|
20240508,164000,189165645,3120,3120,3120,3120,0
|
|
20240508,163900,189165645,3120,3120,3120,3120,0
|
|
20240508,163800,189165645,3120,3120,3120,3120,0
|
|
20240508,163700,189165645,3120,3120,3120,3120,0
|
|
20240508,163600,189165645,3120,3120,3120,3120,0
|
|
20240508,163500,189165645,3120,3120,3120,3120,0
|
|
20240508,163400,189165645,3120,3120,3120,3120,0
|
|
20240508,163300,189165645,3120,3120,3120,3120,0
|
|
20240508,163200,189165645,3120,3120,3120,3120,0
|
|
20240508,163100,189165645,3120,3120,3120,3120,5576
|
|
20240508,163000,189165645,3120,3120,3120,3120,0
|
|
20240508,162900,189165645,3120,3120,3120,3120,0
|
|
20240508,162800,189165645,3120,3120,3120,3120,0
|
|
20240508,162700,189165645,3120,3120,3120,3120,0
|
|
20240508,162600,189165645,3120,3120,3120,3120,0
|
|
20240508,162500,189165645,3120,3120,3120,3120,0
|
|
20240508,162400,189165645,3120,3120,3120,3120,0
|
|
20240508,162300,189165645,3120,3120,3120,3120,0
|
|
20240508,162200,189165645,3120,3120,3120,3120,0
|
|
20240508,162100,189165645,3120,3120,3120,3120,0
|
|
20240508,162000,189165645,3120,3120,3120,3120,0
|
|
20240508,161900,189165645,3120,3120,3120,3120,0
|
|
20240508,161800,189165645,3120,3120,3120,3120,0
|
|
20240508,161700,189165645,3120,3120,3120,3120,0
|
|
20240508,161600,189165645,3120,3120,3120,3120,0
|
|
20240508,161500,189165645,3120,3120,3120,3120,0
|
|
20240508,161400,189165645,3120,3120,3120,3120,0
|
|
20240508,161300,189165645,3120,3120,3120,3120,0
|
|
20240508,161200,189165645,3120,3120,3120,3120,0
|
|
20240508,161100,189165645,3120,3120,3120,3120,0
|
|
20240508,161000,189165645,3120,3120,3120,3120,0
|
|
20240508,160900,189165645,3120,3120,3120,3120,0
|
|
20240508,160800,189165645,3120,3120,3120,3120,0
|
|
20240508,160700,189165645,3120,3120,3120,3120,0
|
|
20240508,160600,189165645,3120,3120,3120,3120,0
|
|
20240508,160500,189165645,3120,3120,3120,3120,0
|
|
20240508,160400,189165645,3120,3120,3120,3120,0
|
|
20240508,160300,189165645,3120,3120,3120,3120,0
|
|
20240508,160200,189165645,3120,3120,3120,3120,0
|
|
20240508,160100,189165645,3120,3120,3120,3120,5576
|
|
20240508,160000,189165645,3120,3120,3120,3120,0
|
|
20240508,155900,189165645,3120,3120,3120,3120,0
|
|
20240508,155800,189165645,3120,3120,3120,3120,0
|
|
20240508,155700,189165645,3120,3120,3120,3120,0
|
|
20240508,155600,189165645,3120,3120,3120,3120,0
|
|
20240508,155500,189165645,3120,3120,3120,3120,0
|
|
20240508,155400,189165645,3120,3120,3120,3120,0
|
|
20240508,155300,189165645,3120,3120,3120,3120,0
|
|
20240508,155200,189165645,3120,3120,3120,3120,0
|
|
20240508,155100,189165645,3120,3120,3120,3120,0
|
|
20240508,155000,189165645,3120,3120,3120,3120,0
|
|
20240508,154900,189165645,3120,3120,3120,3120,0
|
|
20240508,154800,189165645,3120,3120,3120,3120,0
|
|
20240508,154700,189165645,3120,3120,3120,3120,0
|
|
20240508,154600,189165645,3120,3120,3120,3120,0
|
|
20240508,154500,189165645,3120,3120,3120,3120,0
|
|
20240508,154400,189165645,3120,3120,3120,3120,0
|
|
20240508,154300,189165645,3120,3120,3120,3120,0
|
|
20240508,154200,189165645,3120,3120,3120,3120,0
|
|
20240508,154100,189165645,3120,3120,3120,3120,0
|
|
20240508,154000,189165645,3120,3120,3120,3120,0
|
|
20240508,153900,189165645,3120,3120,3120,3120,0
|
|
20240508,153800,189165645,3120,3120,3120,3120,0
|
|
20240508,153700,189165645,3120,3120,3120,3120,0
|
|
20240508,153600,189165645,3120,3120,3120,3120,0
|
|
20240508,153500,189165645,3120,3120,3120,3120,0
|
|
20240508,153400,189165645,3120,3120,3120,3120,0
|
|
20240508,153300,189165645,3120,3120,3120,3120,0
|
|
20240508,153200,189165645,3120,3120,3120,3120,0
|
|
20240508,153100,189165645,3120,3120,3120,3120,5576
|
|
20240508,153000,189165645,3120,3120,3120,3120,5576
|
|
20240508,152900,171768525,3110,3110,3110,3110,0
|
|
20240508,152800,171768525,3110,3110,3110,3110,0
|
|
20240508,152700,171768525,3110,3110,3110,3110,0
|
|
20240508,152600,171768525,3110,3110,3110,3110,0
|
|
20240508,152500,171768525,3110,3110,3110,3110,0
|
|
20240508,152400,171768525,3110,3110,3110,3110,0
|
|
20240508,152300,171768525,3110,3110,3110,3110,0
|
|
20240508,152200,171768525,3110,3110,3110,3110,0
|
|
20240508,152100,171768525,3110,3110,3110,3110,0
|
|
20240508,152000,171768525,3110,3110,3110,3110,0
|
|
20240508,151900,171768525,3110,3105,3110,3085,707
|
|
20240508,151800,169578310,3105,3110,3110,3080,10390
|
|
20240508,151700,137507560,3110,3110,3110,3110,14
|
|
20240508,151600,137464020,3110,3110,3110,3110,40
|
|
20240508,151500,137339620,3115,3115,3115,3115,0
|
|
20240508,151400,137339620,3115,3115,3115,3115,0
|
|
20240508,151300,137339620,3115,3115,3115,3115,0
|
|
20240508,151200,137339620,3115,3115,3115,3115,0
|
|
20240508,151100,137339620,3115,3115,3115,3115,0
|
|
20240508,151000,137339620,3115,3115,3115,3115,0
|
|
20240508,150900,137339620,3115,3115,3115,3115,0
|
|
20240508,150800,137339620,3115,3110,3115,3110,185
|
|
20240508,150700,136764215,3110,3105,3110,3100,5012
|
|
20240508,150600,121226890,3110,3110,3110,3110,0
|
|
20240508,150500,121226890,3110,3110,3110,3110,0
|
|
20240508,150400,121226890,3110,3110,3110,3110,0
|
|
20240508,150300,121226890,3110,3110,3110,3110,0
|
|
20240508,150200,121226890,3110,3110,3110,3110,0
|
|
20240508,150100,121226890,3110,3110,3110,3110,0
|
|
20240508,150000,121226890,3110,3110,3110,3110,14
|
|
20240508,145900,121183350,3100,3105,3105,3100,400
|
|
20240508,145800,119942945,3115,3115,3115,3115,12
|
|
20240508,145700,119905565,3100,3110,3110,3100,200
|
|
20240508,145600,119284960,3115,3115,3115,3115,0
|
|
20240508,145500,119284960,3115,3115,3115,3115,0
|
|
20240508,145400,119284960,3115,3115,3115,3115,0
|
|
20240508,145300,119284960,3115,3115,3115,3115,0
|
|
20240508,145200,119284960,3115,3115,3115,3115,0
|
|
20240508,145100,119284960,3115,3115,3115,3115,0
|
|
20240508,145000,119284960,3115,3115,3115,3115,40
|
|
20240508,144900,119160360,3115,3115,3115,3115,0
|
|
20240508,144800,119160360,3115,3115,3115,3115,0
|
|
20240508,144700,119160360,3115,3115,3115,3115,11
|
|
20240508,144600,119126095,3110,3110,3110,3110,1
|
|
20240508,144500,119122985,3115,3110,3115,3110,28
|
|
20240508,144400,119035775,3110,3115,3115,3110,14
|
|
20240508,144300,118992170,3105,3105,3105,3105,1711
|
|
20240508,144200,113679515,3115,3115,3115,3115,0
|
|
20240508,144100,113679515,3115,3110,3115,3105,1692
|
|
20240508,144000,108422015,3115,3110,3115,3110,1874
|
|
20240508,143900,102593815,3110,3110,3110,3110,0
|
|
20240508,143800,102593815,3110,3110,3110,3110,11
|
|
20240508,143700,102559605,3105,3105,3105,3105,0
|
|
20240508,143600,102559605,3105,3105,3105,3105,10
|
|
20240508,143500,102528555,3110,3105,3110,3105,1011
|
|
20240508,143400,99389340,3105,3105,3110,3105,1467
|
|
20240508,143300,94831070,3110,3110,3110,3110,12
|
|
20240508,143200,94793750,3110,3110,3110,3105,482
|
|
20240508,143100,93297025,3105,3105,3105,3105,212
|
|
20240508,143000,92638765,3105,3105,3105,3105,0
|
|
20240508,142900,92638765,3105,3105,3105,3105,0
|
|
20240508,142800,92638765,3105,3105,3105,3105,0
|
|
20240508,142700,92638765,3105,3105,3105,3105,0
|
|
20240508,142600,92638765,3105,3105,3105,3105,0
|
|
20240508,142500,92638765,3105,3105,3105,3105,0
|
|
20240508,142400,92638765,3105,3105,3105,3105,0
|
|
20240508,142300,92638765,3105,3105,3105,3105,10
|
|
20240508,142200,92607715,3105,3105,3105,3105,0
|
|
20240508,142100,92607715,3105,3105,3105,3105,0
|
|
20240508,142000,92607715,3105,3105,3105,3105,0
|
|
20240508,141900,92607715,3105,3100,3105,3100,92
|
|
20240508,141800,92322455,3105,3105,3105,3105,0
|
|
20240508,141700,92322455,3105,3105,3105,3105,0
|
|
20240508,141600,92322455,3105,3105,3105,3105,0
|
|
20240508,141500,92322455,3105,3105,3105,3105,0
|
|
20240508,141400,92322455,3105,3105,3105,3105,17
|
|
20240508,141300,92269670,3105,3105,3105,3105,0
|
|
20240508,141200,92269670,3105,3105,3105,3105,0
|
|
20240508,141100,92269670,3105,3105,3105,3105,0
|
|
20240508,141000,92269670,3105,3105,3105,3105,0
|
|
20240508,140900,92269670,3105,3105,3105,3105,0
|
|
20240508,140800,92269670,3105,3105,3105,3105,0
|
|
20240508,140700,92269670,3105,3110,3110,3105,5
|
|
20240508,140600,92254140,3105,3105,3110,3105,515
|
|
20240508,140500,90655015,3105,3105,3105,3105,0
|
|
20240508,140400,90655015,3105,3105,3105,3105,0
|
|
20240508,140300,90655015,3105,3105,3105,3105,0
|
|
20240508,140200,90655015,3105,3105,3105,3105,0
|
|
20240508,140100,90655015,3105,3105,3105,3105,0
|
|
20240508,140000,90655015,3105,3105,3105,3105,0
|
|
20240508,135900,90655015,3105,3105,3105,3105,0
|
|
20240508,135800,90655015,3105,3105,3105,3105,0
|
|
20240508,135700,90655015,3105,3105,3105,3105,0
|
|
20240508,135600,90655015,3105,3105,3105,3105,0
|
|
20240508,135500,90655015,3105,3105,3105,3105,0
|
|
20240508,135400,90655015,3105,3105,3105,3105,0
|
|
20240508,135300,90655015,3105,3105,3105,3105,0
|
|
20240508,135200,90655015,3105,3105,3105,3105,0
|
|
20240508,135100,90655015,3105,3105,3105,3105,0
|
|
20240508,135000,90655015,3105,3105,3105,3105,0
|
|
20240508,134900,90655015,3105,3105,3105,3105,5
|
|
20240508,134800,90639490,3105,3105,3105,3105,0
|
|
20240508,134700,90639490,3105,3105,3105,3105,0
|
|
20240508,134600,90639490,3105,3105,3105,3105,0
|
|
20240508,134500,90639490,3105,3105,3105,3105,11
|
|
20240508,134400,90605335,3095,3100,3100,3095,250
|
|
20240508,134300,89831525,3110,3110,3110,3110,0
|
|
20240508,134200,89831525,3110,3110,3110,3110,0
|
|
20240508,134100,89831525,3110,3110,3110,3110,0
|
|
20240508,134000,89831525,3110,3110,3110,3110,0
|
|
20240508,133900,89831525,3110,3105,3110,3105,21
|
|
20240508,133800,89766260,3105,3105,3105,3105,1
|
|
20240508,133700,89763155,3110,3110,3110,3110,0
|
|
20240508,133600,89763155,3110,3110,3110,3110,4
|
|
20240508,133500,89750715,3110,3110,3110,3110,0
|
|
20240508,133400,89750715,3110,3110,3110,3110,0
|
|
20240508,133300,89750715,3110,3110,3110,3110,0
|
|
20240508,133200,89750715,3110,3110,3110,3110,0
|
|
20240508,133100,89750715,3110,3110,3110,3110,0
|
|
20240508,133000,89750715,3110,3110,3110,3110,22
|
|
20240508,132900,89682295,3110,3110,3110,3110,0
|
|
20240508,132800,89682295,3110,3110,3110,3110,0
|
|
20240508,132700,89682295,3110,3110,3110,3110,0
|
|
20240508,132600,89682295,3110,3095,3110,3095,444
|
|
20240508,132500,88307895,3100,3100,3100,3100,0
|
|
20240508,132400,88307895,3100,3100,3100,3100,0
|
|
20240508,132300,88307895,3100,3100,3100,3100,4
|
|
20240508,132200,88295495,3100,3100,3100,3100,0
|
|
20240508,132100,88295495,3100,3100,3100,3100,90
|
|
20240508,132000,88016495,3100,3100,3100,3100,0
|
|
20240508,131900,88016495,3100,3100,3100,3100,1
|
|
20240508,131800,88013395,3100,3100,3100,3100,0
|
|
20240508,131700,88013395,3100,3100,3100,3100,0
|
|
20240508,131600,88013395,3100,3100,3100,3100,0
|
|
20240508,131500,88013395,3100,3100,3100,3100,0
|
|
20240508,131400,88013395,3100,3100,3100,3100,0
|
|
20240508,131300,88013395,3100,3100,3100,3100,0
|
|
20240508,131200,88013395,3100,3100,3100,3100,0
|
|
20240508,131100,88013395,3100,3100,3100,3100,0
|
|
20240508,131000,88013395,3100,3100,3100,3100,0
|
|
20240508,130900,88013395,3100,3100,3100,3100,0
|
|
20240508,130800,88013395,3100,3100,3100,3100,0
|
|
20240508,130700,88013395,3100,3100,3100,3100,2
|
|
20240508,130600,88007195,3110,3100,3110,3100,124
|
|
20240508,130500,87622620,3105,3105,3105,3105,22
|
|
20240508,130400,87554310,3110,3110,3110,3110,0
|
|
20240508,130300,87554310,3110,3110,3110,3110,0
|
|
20240508,130200,87554310,3110,3110,3110,3110,0
|
|
20240508,130100,87554310,3110,3110,3110,3110,0
|
|
20240508,130000,87554310,3110,3110,3110,3110,0
|
|
20240508,125900,87554310,3110,3110,3110,3110,0
|
|
20240508,125800,87554310,3110,3110,3110,3110,0
|
|
20240508,125700,87554310,3110,3110,3110,3110,0
|
|
20240508,125600,87554310,3110,3100,3110,3100,2110
|
|
20240508,125500,81013210,3110,3110,3110,3110,0
|
|
20240508,125400,81013210,3110,3105,3110,3105,373
|
|
20240508,125300,79854995,3110,3110,3110,3110,0
|
|
20240508,125200,79854995,3110,3110,3110,3110,0
|
|
20240508,125100,79854995,3110,3110,3110,3110,0
|
|
20240508,125000,79854995,3110,3110,3110,3110,0
|
|
20240508,124900,79854995,3110,3110,3110,3110,0
|
|
20240508,124800,79854995,3110,3110,3110,3110,0
|
|
20240508,124700,79854995,3110,3110,3110,3110,0
|
|
20240508,124600,79854995,3110,3110,3110,3110,0
|
|
20240508,124500,79854995,3110,3110,3110,3110,0
|
|
20240508,124400,79854995,3110,3110,3110,3110,0
|
|
20240508,124300,79854995,3110,3110,3110,3110,0
|
|
20240508,124200,79854995,3110,3110,3110,3110,0
|
|
20240508,124100,79854995,3110,3110,3110,3110,10
|
|
20240508,124000,79823895,3105,3105,3105,3105,16
|
|
20240508,123900,79774215,3110,3110,3110,3110,0
|
|
20240508,123800,79774215,3110,3110,3110,3110,0
|
|
20240508,123700,79774215,3110,3110,3110,3110,0
|
|
20240508,123600,79774215,3110,3110,3110,3110,0
|
|
20240508,123500,79774215,3110,3110,3110,3110,0
|
|
20240508,123400,79774215,3110,3110,3110,3110,0
|
|
20240508,123300,79774215,3110,3110,3110,3110,0
|
|
20240508,123200,79774215,3110,3110,3110,3110,0
|
|
20240508,123100,79774215,3110,3110,3110,3110,0
|
|
20240508,123000,79774215,3110,3110,3110,3110,0
|
|
20240508,122900,79774215,3110,3110,3110,3110,0
|
|
20240508,122800,79774215,3110,3110,3110,3110,0
|
|
20240508,122700,79774215,3110,3110,3110,3110,0
|
|
20240508,122600,79774215,3110,3110,3110,3110,0
|
|
20240508,122500,79774215,3110,3110,3110,3110,0
|
|
20240508,122400,79774215,3110,3110,3110,3110,5
|
|
20240508,122300,79758665,3110,3110,3110,3110,0
|
|
20240508,122200,79758665,3110,3110,3110,3110,0
|
|
20240508,122100,79758665,3110,3110,3110,3110,0
|
|
20240508,122000,79758665,3110,3110,3110,3110,0
|
|
20240508,121900,79758665,3110,3110,3110,3110,0
|
|
20240508,121800,79758665,3110,3110,3110,3110,0
|
|
20240508,121700,79758665,3110,3110,3110,3110,0
|
|
20240508,121600,79758665,3110,3110,3110,3110,0
|
|
20240508,121500,79758665,3110,3110,3110,3110,0
|
|
20240508,121400,79758665,3110,3110,3110,3110,0
|
|
20240508,121300,79758665,3110,3110,3110,3110,0
|
|
20240508,121200,79758665,3110,3110,3110,3110,0
|
|
20240508,121100,79758665,3110,3110,3110,3110,0
|
|
20240508,121000,79758665,3110,3110,3110,3110,0
|
|
20240508,120900,79758665,3110,3110,3110,3110,0
|
|
20240508,120800,79758665,3110,3110,3110,3110,0
|
|
20240508,120700,79758665,3110,3110,3110,3110,0
|
|
20240508,120600,79758665,3110,3110,3110,3110,0
|
|
20240508,120500,79758665,3110,3110,3110,3110,0
|
|
20240508,120400,79758665,3110,3110,3110,3110,0
|
|
20240508,120300,79758665,3110,3110,3110,3110,0
|
|
20240508,120200,79758665,3110,3110,3110,3110,0
|
|
20240508,120100,79758665,3110,3110,3110,3110,0
|
|
20240508,120000,79758665,3110,3110,3110,3110,40
|
|
20240508,115900,79634265,3110,3110,3110,3110,0
|
|
20240508,115800,79634265,3110,3110,3110,3110,0
|
|
20240508,115700,79634265,3110,3110,3110,3110,0
|
|
20240508,115600,79634265,3110,3110,3110,3110,0
|
|
20240508,115500,79634265,3110,3110,3110,3110,0
|
|
20240508,115400,79634265,3110,3110,3110,3110,0
|
|
20240508,115300,79634265,3110,3110,3110,3110,0
|
|
20240508,115200,79634265,3110,3110,3110,3110,0
|
|
20240508,115100,79634265,3110,3110,3110,3110,0
|
|
20240508,115000,79634265,3110,3110,3110,3110,0
|
|
20240508,114900,79634265,3110,3110,3110,3110,0
|
|
20240508,114800,79634265,3110,3110,3110,3110,0
|
|
20240508,114700,79634265,3110,3110,3110,3110,0
|
|
20240508,114600,79634265,3110,3110,3110,3110,0
|
|
20240508,114500,79634265,3110,3110,3110,3110,0
|
|
20240508,114400,79634265,3110,3110,3110,3110,0
|
|
20240508,114300,79634265,3110,3110,3110,3110,0
|
|
20240508,114200,79634265,3110,3110,3110,3110,0
|
|
20240508,114100,79634265,3110,3110,3110,3110,20
|
|
20240508,114000,79572065,3110,3110,3110,3110,0
|
|
20240508,113900,79572065,3110,3105,3110,3105,111
|
|
20240508,113800,79227355,3110,3110,3110,3110,0
|
|
20240508,113700,79227355,3110,3110,3110,3110,1012
|
|
20240508,113600,76080035,3105,3105,3105,3105,3
|
|
20240508,113500,76070720,3110,3110,3110,3110,0
|
|
20240508,113400,76070720,3110,3110,3110,3110,0
|
|
20240508,113300,76070720,3110,3110,3110,3110,11
|
|
20240508,113200,76036510,3105,3105,3105,3105,8
|
|
20240508,113100,76011670,3110,3110,3110,3110,0
|
|
20240508,113000,76011670,3110,3110,3110,3110,0
|
|
20240508,112900,76011670,3110,3110,3110,3110,0
|
|
20240508,112800,76011670,3110,3110,3110,3110,0
|
|
20240508,112700,76011670,3110,3110,3110,3110,0
|
|
20240508,112600,76011670,3110,3110,3110,3110,12
|
|
20240508,112500,75974350,3105,3105,3105,3105,0
|
|
20240508,112400,75974350,3105,3105,3105,3105,1
|
|
20240508,112300,75971245,3110,3110,3110,3110,10
|
|
20240508,112200,75940145,3100,3105,3110,3100,1384
|
|
20240508,112100,71649025,3105,3105,3105,3105,0
|
|
20240508,112000,71649025,3105,3105,3105,3105,0
|
|
20240508,111900,71649025,3105,3105,3105,3105,1
|
|
20240508,111800,71645920,3115,3115,3115,3115,0
|
|
20240508,111700,71645920,3115,3115,3115,3115,0
|
|
20240508,111600,71645920,3115,3115,3115,3115,11
|
|
20240508,111500,71611655,3110,3110,3110,3110,1641
|
|
20240508,111400,66508145,3115,3115,3115,3115,12
|
|
20240508,111300,66470765,3110,3110,3115,3110,1212
|
|
20240508,111200,62701390,3110,3105,3110,3105,172
|
|
20240508,111100,62167270,3105,3105,3105,3105,672
|
|
20240508,111000,60080710,3105,3105,3105,3105,0
|
|
20240508,110900,60080710,3105,3105,3105,3105,0
|
|
20240508,110800,60080710,3105,3105,3105,3105,0
|
|
20240508,110700,60080710,3105,3105,3105,3105,0
|
|
20240508,110600,60080710,3105,3105,3105,3105,0
|
|
20240508,110500,60080710,3105,3105,3105,3105,0
|
|
20240508,110400,60080710,3105,3105,3105,3105,2012
|
|
20240508,110300,53833450,3105,3105,3105,3105,12
|
|
20240508,110200,53796190,3100,3100,3100,3100,1000
|
|
20240508,110100,50696190,3105,3105,3105,3105,0
|
|
20240508,110000,50696190,3105,3105,3105,3105,0
|
|
20240508,105900,50696190,3105,3105,3105,3105,62
|
|
20240508,105800,50503680,3105,3105,3105,3105,11
|
|
20240508,105700,50469525,3100,3100,3100,3100,761
|
|
20240508,105600,48110425,3105,3105,3105,3105,0
|
|
20240508,105500,48110425,3105,3105,3105,3105,0
|
|
20240508,105400,48110425,3105,3100,3105,3100,551
|
|
20240508,105300,46402320,3105,3105,3105,3105,0
|
|
20240508,105200,46402320,3105,3105,3105,3105,12
|
|
20240508,105100,46365060,3100,3100,3100,3100,989
|
|
20240508,105000,43299160,3100,3100,3100,3100,0
|
|
20240508,104900,43299160,3100,3100,3100,3100,0
|
|
20240508,104800,43299160,3100,3100,3100,3100,0
|
|
20240508,104700,43299160,3100,3100,3100,3100,11
|
|
20240508,104600,43265060,3095,3105,3105,3095,15
|
|
20240508,104500,43218515,3100,3095,3100,3095,1513
|
|
20240508,104400,38528220,3090,3090,3090,3090,535
|
|
20240508,104300,36875070,3090,3090,3090,3090,0
|
|
20240508,104200,36875070,3090,3090,3090,3090,0
|
|
20240508,104100,36875070,3090,3090,3090,3090,0
|
|
20240508,104000,36875070,3090,3090,3090,3090,0
|
|
20240508,103900,36875070,3090,3090,3090,3090,0
|
|
20240508,103800,36875070,3090,3090,3090,3090,0
|
|
20240508,103700,36875070,3090,3090,3090,3090,0
|
|
20240508,103600,36875070,3090,3090,3090,3090,20
|
|
20240508,103500,36813270,3090,3090,3090,3090,0
|
|
20240508,103400,36813270,3090,3105,3105,3090,444
|
|
20240508,103300,35441130,3100,3100,3100,3100,120
|
|
20240508,103200,35069130,3105,3105,3105,3105,0
|
|
20240508,103100,35069130,3105,3105,3105,3105,0
|
|
20240508,103000,35069130,3105,3105,3105,3105,0
|
|
20240508,102900,35069130,3105,3105,3105,3105,0
|
|
20240508,102800,35069130,3105,3105,3105,3105,0
|
|
20240508,102700,35069130,3105,3105,3105,3105,0
|
|
20240508,102600,35069130,3105,3105,3105,3105,0
|
|
20240508,102500,35069130,3105,3105,3105,3105,0
|
|
20240508,102400,35069130,3105,3105,3105,3105,0
|
|
20240508,102300,35069130,3105,3105,3105,3105,0
|
|
20240508,102200,35069130,3105,3105,3105,3105,0
|
|
20240508,102100,35069130,3105,3105,3105,3105,0
|
|
20240508,102000,35069130,3105,3105,3105,3105,0
|
|
20240508,101900,35069130,3105,3105,3105,3105,0
|
|
20240508,101800,35069130,3105,3105,3105,3105,0
|
|
20240508,101700,35069130,3105,3105,3105,3105,0
|
|
20240508,101600,35069130,3105,3105,3105,3105,0
|
|
20240508,101500,35069130,3105,3105,3105,3105,0
|
|
20240508,101400,35069130,3105,3105,3105,3105,0
|
|
20240508,101300,35069130,3105,3105,3105,3105,0
|
|
20240508,101200,35069130,3105,3105,3105,3105,0
|
|
20240508,101100,35069130,3105,3105,3105,3105,0
|
|
20240508,101000,35069130,3105,3105,3105,3105,0
|
|
20240508,100900,35069130,3105,3105,3105,3105,0
|
|
20240508,100800,35069130,3105,3105,3105,3105,0
|
|
20240508,100700,35069130,3105,3100,3105,3100,412
|
|
20240508,100600,33791875,3100,3090,3100,3085,125
|
|
20240508,100500,33405980,3100,3100,3100,3100,0
|
|
20240508,100400,33405980,3100,3100,3100,3100,0
|
|
20240508,100300,33405980,3100,3100,3100,3100,0
|
|
20240508,100200,33405980,3100,3100,3100,3100,0
|
|
20240508,100100,33405980,3100,3100,3100,3100,0
|
|
20240508,100000,33405980,3100,3100,3100,3100,0
|
|
20240508,095900,33405980,3100,3100,3100,3100,0
|
|
20240508,095800,33405980,3100,3100,3100,3100,0
|
|
20240508,095700,33405980,3100,3100,3100,3100,2
|
|
20240508,095600,33399780,3100,3100,3100,3100,3
|
|
20240508,095500,33390480,3105,3105,3105,3105,0
|
|
20240508,095400,33390480,3105,3085,3105,3080,2700
|
|
20240508,095300,25054950,3090,3090,3090,3090,1
|
|
20240508,095200,25051860,3090,3090,3090,3090,13
|
|
20240508,095100,25011690,3085,3085,3085,3085,11
|
|
20240508,095000,24977755,3090,3090,3090,3090,521
|
|
20240508,094900,23367865,3100,3100,3100,3100,0
|
|
20240508,094800,23367865,3100,3100,3100,3100,14
|
|
20240508,094700,23324465,3090,3090,3090,3090,0
|
|
20240508,094600,23324465,3090,3100,3100,3090,2
|
|
20240508,094500,23318275,3085,3100,3100,3085,12
|
|
20240508,094400,23281090,3090,3090,3090,3090,0
|
|
20240508,094300,23281090,3090,3090,3090,3090,676
|
|
20240508,094200,21192250,3100,3100,3100,3100,0
|
|
20240508,094100,21192250,3100,3100,3100,3100,0
|
|
20240508,094000,21192250,3100,3100,3100,3100,10
|
|
20240508,093900,21161250,3090,3090,3090,3090,40
|
|
20240508,093800,21037650,3100,3100,3100,3100,0
|
|
20240508,093700,21037650,3100,3100,3100,3100,0
|
|
20240508,093600,21037650,3100,3100,3100,3100,0
|
|
20240508,093500,21037650,3100,3100,3100,3100,1
|
|
20240508,093400,21034550,3100,3100,3100,3100,0
|
|
20240508,093300,21034550,3100,3100,3100,3100,0
|
|
20240508,093200,21034550,3100,3100,3100,3100,0
|
|
20240508,093100,21034550,3100,3100,3100,3100,0
|
|
20240508,093000,21034550,3100,3100,3100,3100,0
|
|
20240508,092900,21034550,3100,3100,3100,3100,12
|
|
20240508,092800,20997350,3090,3095,3095,3090,245
|
|
20240508,092700,20240225,3100,3100,3100,3100,11
|
|
20240508,092600,20206125,3095,3095,3095,3095,46
|
|
20240508,092500,20063755,3105,3105,3105,3105,0
|
|
20240508,092400,20063755,3105,3105,3105,3105,0
|
|
20240508,092300,20063755,3105,3105,3105,3105,0
|
|
20240508,092200,20063755,3105,3105,3105,3105,0
|
|
20240508,092100,20063755,3105,3105,3105,3105,0
|
|
20240508,092000,20063755,3105,3100,3105,3100,13
|
|
20240508,091900,20023395,3105,3110,3110,3105,2
|
|
20240508,091800,20017180,3110,3110,3110,3110,0
|
|
20240508,091700,20017180,3110,3110,3110,3110,0
|
|
20240508,091600,20017180,3110,3110,3110,3110,0
|
|
20240508,091500,20017180,3110,3110,3110,3110,0
|
|
20240508,091400,20017180,3110,3110,3110,3110,0
|
|
20240508,091300,20017180,3110,3110,3110,3110,0
|
|
20240508,091200,20017180,3110,3110,3110,3110,0
|
|
20240508,091100,20017180,3110,3110,3110,3110,0
|
|
20240508,091000,20017180,3110,3110,3110,3110,0
|
|
20240508,090900,20017180,3110,3110,3110,3110,0
|
|
20240508,090800,20017180,3110,3110,3110,3110,11
|
|
20240508,090700,19982970,3095,3100,3100,3095,3
|
|
20240508,090600,19973680,3115,3115,3115,3115,0
|
|
20240508,090500,19973680,3115,3115,3115,3115,0
|
|
20240508,090400,19973680,3115,3115,3115,3115,0
|
|
20240508,090300,19973680,3115,3115,3115,3115,0
|
|
20240508,090200,19973680,3115,3115,3115,3115,0
|
|
20240508,090100,19973680,3115,3115,3115,3115,0
|
|
20240508,090000,19973680,3115,3105,3115,3090,6413
|