643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,194000,169305810,3690,3690,3690,3690,9631
|
|
20240523,193900,169305810,3690,3690,3690,3690,0
|
|
20240523,193800,169305810,3690,3690,3690,3690,0
|
|
20240523,193700,169305810,3690,3690,3690,3690,0
|
|
20240523,193600,169305810,3690,3690,3690,3690,0
|
|
20240523,193500,169305810,3690,3690,3690,3690,0
|
|
20240523,193400,169305810,3690,3690,3690,3690,0
|
|
20240523,193300,169305810,3690,3690,3690,3690,0
|
|
20240523,193200,169305810,3690,3690,3690,3690,0
|
|
20240523,193100,169305810,3690,3690,3690,3690,0
|
|
20240523,193000,169305810,3690,3690,3690,3690,0
|
|
20240523,192900,169305810,3690,3690,3690,3690,0
|
|
20240523,192800,169305810,3690,3690,3690,3690,0
|
|
20240523,192700,169305810,3690,3690,3690,3690,0
|
|
20240523,192600,169305810,3690,3690,3690,3690,0
|
|
20240523,192500,169305810,3690,3690,3690,3690,0
|
|
20240523,192400,169305810,3690,3690,3690,3690,0
|
|
20240523,192300,169305810,3690,3690,3690,3690,0
|
|
20240523,192200,169305810,3690,3690,3690,3690,0
|
|
20240523,192100,169305810,3690,3690,3690,3690,0
|
|
20240523,192000,169305810,3690,3690,3690,3690,0
|
|
20240523,191900,169305810,3690,3690,3690,3690,0
|
|
20240523,191800,169305810,3690,3690,3690,3690,0
|
|
20240523,191700,169305810,3690,3690,3690,3690,0
|
|
20240523,191600,169305810,3690,3690,3690,3690,0
|
|
20240523,191500,169305810,3690,3690,3690,3690,0
|
|
20240523,191400,169305810,3690,3690,3690,3690,0
|
|
20240523,191300,169305810,3690,3690,3690,3690,0
|
|
20240523,191200,169305810,3690,3690,3690,3690,0
|
|
20240523,191100,169305810,3690,3690,3690,3690,0
|
|
20240523,191000,169305810,3690,3690,3690,3690,9631
|
|
20240523,190900,169305810,3690,3690,3690,3690,0
|
|
20240523,190800,169305810,3690,3690,3690,3690,0
|
|
20240523,190700,169305810,3690,3690,3690,3690,0
|
|
20240523,190600,169305810,3690,3690,3690,3690,0
|
|
20240523,190500,169305810,3690,3690,3690,3690,0
|
|
20240523,190400,169305810,3690,3690,3690,3690,0
|
|
20240523,190300,169305810,3690,3690,3690,3690,0
|
|
20240523,190200,169305810,3690,3690,3690,3690,0
|
|
20240523,190100,169305810,3690,3690,3690,3690,0
|
|
20240523,190000,169305810,3690,3690,3690,3690,0
|
|
20240523,185900,169305810,3690,3690,3690,3690,0
|
|
20240523,185800,169305810,3690,3690,3690,3690,0
|
|
20240523,185700,169305810,3690,3690,3690,3690,0
|
|
20240523,185600,169305810,3690,3690,3690,3690,0
|
|
20240523,185500,169305810,3690,3690,3690,3690,0
|
|
20240523,185400,169305810,3690,3690,3690,3690,0
|
|
20240523,185300,169305810,3690,3690,3690,3690,0
|
|
20240523,185200,169305810,3690,3690,3690,3690,0
|
|
20240523,185100,169305810,3690,3690,3690,3690,0
|
|
20240523,185000,169305810,3690,3690,3690,3690,0
|
|
20240523,184900,169305810,3690,3690,3690,3690,0
|
|
20240523,184800,169305810,3690,3690,3690,3690,0
|
|
20240523,184700,169305810,3690,3690,3690,3690,0
|
|
20240523,184600,169305810,3690,3690,3690,3690,0
|
|
20240523,184500,169305810,3690,3690,3690,3690,0
|
|
20240523,184400,169305810,3690,3690,3690,3690,0
|
|
20240523,184300,169305810,3690,3690,3690,3690,0
|
|
20240523,184200,169305810,3690,3690,3690,3690,0
|
|
20240523,184100,169305810,3690,3690,3690,3690,0
|
|
20240523,184000,169305810,3690,3690,3690,3690,9631
|
|
20240523,183900,169305810,3690,3690,3690,3690,0
|
|
20240523,183800,169305810,3690,3690,3690,3690,0
|
|
20240523,183700,169305810,3690,3690,3690,3690,0
|
|
20240523,183600,169305810,3690,3690,3690,3690,0
|
|
20240523,183500,169305810,3690,3690,3690,3690,0
|
|
20240523,183400,169305810,3690,3690,3690,3690,0
|
|
20240523,183300,169305810,3690,3690,3690,3690,0
|
|
20240523,183200,169305810,3690,3690,3690,3690,0
|
|
20240523,183100,169305810,3690,3690,3690,3690,0
|
|
20240523,183000,169305810,3690,3690,3690,3690,0
|
|
20240523,182900,169305810,3690,3690,3690,3690,0
|
|
20240523,182800,169305810,3690,3690,3690,3690,0
|
|
20240523,182700,169305810,3690,3690,3690,3690,0
|
|
20240523,182600,169305810,3690,3690,3690,3690,0
|
|
20240523,182500,169305810,3690,3690,3690,3690,0
|
|
20240523,182400,169305810,3690,3690,3690,3690,0
|
|
20240523,182300,169305810,3690,3690,3690,3690,0
|
|
20240523,182200,169305810,3690,3690,3690,3690,0
|
|
20240523,182100,169305810,3690,3690,3690,3690,0
|
|
20240523,182000,169305810,3690,3690,3690,3690,0
|
|
20240523,181900,169305810,3690,3690,3690,3690,0
|
|
20240523,181800,169305810,3690,3690,3690,3690,0
|
|
20240523,181700,169305810,3690,3690,3690,3690,0
|
|
20240523,181600,169305810,3690,3690,3690,3690,0
|
|
20240523,181500,169305810,3690,3690,3690,3690,0
|
|
20240523,181400,169305810,3690,3690,3690,3690,0
|
|
20240523,181300,169305810,3690,3690,3690,3690,0
|
|
20240523,181200,169305810,3690,3690,3690,3690,0
|
|
20240523,181100,169305810,3690,3690,3690,3690,0
|
|
20240523,181000,169305810,3690,3690,3690,3690,9631
|
|
20240523,180900,169305810,3690,3690,3690,3690,0
|
|
20240523,180800,169305810,3690,3690,3690,3690,0
|
|
20240523,180700,169305810,3690,3690,3690,3690,0
|
|
20240523,180600,169305810,3690,3690,3690,3690,0
|
|
20240523,180500,169305810,3690,3690,3690,3690,0
|
|
20240523,180400,169305810,3690,3690,3690,3690,0
|
|
20240523,180300,169305810,3690,3690,3690,3690,0
|
|
20240523,180200,169305810,3690,3690,3690,3690,0
|
|
20240523,180100,169305810,3690,3690,3690,3690,0
|
|
20240523,180000,169305810,3690,3690,3690,3690,0
|
|
20240523,175900,169305810,3690,3690,3690,3690,0
|
|
20240523,175800,169305810,3690,3690,3690,3690,0
|
|
20240523,175700,169305810,3690,3690,3690,3690,0
|
|
20240523,175600,169305810,3690,3690,3690,3690,0
|
|
20240523,175500,169305810,3690,3690,3690,3690,0
|
|
20240523,175400,169305810,3690,3690,3690,3690,0
|
|
20240523,175300,169305810,3690,3690,3690,3690,0
|
|
20240523,175200,169305810,3690,3690,3690,3690,0
|
|
20240523,175100,169305810,3690,3690,3690,3690,0
|
|
20240523,175000,169305810,3690,3690,3690,3690,0
|
|
20240523,174900,169305810,3690,3690,3690,3690,0
|
|
20240523,174800,169305810,3690,3690,3690,3690,0
|
|
20240523,174700,169305810,3690,3690,3690,3690,0
|
|
20240523,174600,169305810,3690,3690,3690,3690,0
|
|
20240523,174500,169305810,3690,3690,3690,3690,0
|
|
20240523,174400,169305810,3690,3690,3690,3690,0
|
|
20240523,174300,169305810,3690,3690,3690,3690,0
|
|
20240523,174200,169305810,3690,3690,3690,3690,0
|
|
20240523,174100,169305810,3690,3690,3690,3690,0
|
|
20240523,174000,169305810,3690,3690,3690,3690,9631
|
|
20240523,173900,169305810,3690,3690,3690,3690,0
|
|
20240523,173800,169305810,3690,3690,3690,3690,0
|
|
20240523,173700,169305810,3690,3690,3690,3690,0
|
|
20240523,173600,169305810,3690,3690,3690,3690,0
|
|
20240523,173500,169305810,3690,3690,3690,3690,0
|
|
20240523,173400,169305810,3690,3690,3690,3690,0
|
|
20240523,173300,169305810,3690,3690,3690,3690,0
|
|
20240523,173200,169305810,3690,3690,3690,3690,0
|
|
20240523,173100,169305810,3690,3690,3690,3690,0
|
|
20240523,173000,169305810,3690,3690,3690,3690,0
|
|
20240523,172900,169305810,3690,3690,3690,3690,0
|
|
20240523,172800,169305810,3690,3690,3690,3690,0
|
|
20240523,172700,169305810,3690,3690,3690,3690,0
|
|
20240523,172600,169305810,3690,3690,3690,3690,0
|
|
20240523,172500,169305810,3690,3690,3690,3690,0
|
|
20240523,172400,169305810,3690,3690,3690,3690,0
|
|
20240523,172300,169305810,3690,3690,3690,3690,0
|
|
20240523,172200,169305810,3690,3690,3690,3690,0
|
|
20240523,172100,169305810,3690,3690,3690,3690,0
|
|
20240523,172000,169305810,3690,3690,3690,3690,0
|
|
20240523,171900,169305810,3690,3690,3690,3690,0
|
|
20240523,171800,169305810,3690,3690,3690,3690,0
|
|
20240523,171700,169305810,3690,3690,3690,3690,0
|
|
20240523,171600,169305810,3690,3690,3690,3690,0
|
|
20240523,171500,169305810,3690,3690,3690,3690,0
|
|
20240523,171400,169305810,3690,3690,3690,3690,0
|
|
20240523,171300,169305810,3690,3690,3690,3690,0
|
|
20240523,171200,169305810,3690,3690,3690,3690,0
|
|
20240523,171100,169305810,3690,3690,3690,3690,0
|
|
20240523,171000,169305810,3690,3690,3690,3690,9631
|
|
20240523,170900,169305810,3690,3690,3690,3690,0
|
|
20240523,170800,169305810,3690,3690,3690,3690,0
|
|
20240523,170700,169305810,3690,3690,3690,3690,0
|
|
20240523,170600,169305810,3690,3690,3690,3690,0
|
|
20240523,170500,169305810,3690,3690,3690,3690,0
|
|
20240523,170400,169305810,3690,3690,3690,3690,0
|
|
20240523,170300,169305810,3690,3690,3690,3690,0
|
|
20240523,170200,169305810,3690,3690,3690,3690,0
|
|
20240523,170100,169305810,3690,3690,3690,3690,0
|
|
20240523,170000,169305810,3690,3690,3690,3690,0
|
|
20240523,165900,169305810,3690,3690,3690,3690,0
|
|
20240523,165800,169305810,3690,3690,3690,3690,0
|
|
20240523,165700,169305810,3690,3690,3690,3690,0
|
|
20240523,165600,169305810,3690,3690,3690,3690,0
|
|
20240523,165500,169305810,3690,3690,3690,3690,0
|
|
20240523,165400,169305810,3690,3690,3690,3690,0
|
|
20240523,165300,169305810,3690,3690,3690,3690,0
|
|
20240523,165200,169305810,3690,3690,3690,3690,0
|
|
20240523,165100,169305810,3690,3690,3690,3690,0
|
|
20240523,165000,169305810,3690,3690,3690,3690,0
|
|
20240523,164900,169305810,3690,3690,3690,3690,0
|
|
20240523,164800,169305810,3690,3690,3690,3690,0
|
|
20240523,164700,169305810,3690,3690,3690,3690,0
|
|
20240523,164600,169305810,3690,3690,3690,3690,0
|
|
20240523,164500,169305810,3690,3690,3690,3690,0
|
|
20240523,164400,169305810,3690,3690,3690,3690,0
|
|
20240523,164300,169305810,3690,3690,3690,3690,0
|
|
20240523,164200,169305810,3690,3690,3690,3690,0
|
|
20240523,164100,169305810,3690,3690,3690,3690,0
|
|
20240523,164000,169305810,3690,3690,3690,3690,9631
|
|
20240523,163900,169305810,3690,3690,3690,3690,0
|
|
20240523,163800,169305810,3690,3690,3690,3690,0
|
|
20240523,163700,169305810,3690,3690,3690,3690,0
|
|
20240523,163600,169305810,3690,3690,3690,3690,0
|
|
20240523,163500,169305810,3690,3690,3690,3690,0
|
|
20240523,163400,169305810,3690,3690,3690,3690,0
|
|
20240523,163300,169305810,3690,3690,3690,3690,0
|
|
20240523,163200,169305810,3690,3690,3690,3690,0
|
|
20240523,163100,169305810,3690,3690,3690,3690,0
|
|
20240523,163000,169305810,3690,3690,3690,3690,0
|
|
20240523,162900,169305810,3690,3690,3690,3690,0
|
|
20240523,162800,169305810,3690,3690,3690,3690,0
|
|
20240523,162700,169305810,3690,3690,3690,3690,0
|
|
20240523,162600,169305810,3690,3690,3690,3690,0
|
|
20240523,162500,169305810,3690,3690,3690,3690,0
|
|
20240523,162400,169305810,3690,3690,3690,3690,0
|
|
20240523,162300,169305810,3690,3690,3690,3690,0
|
|
20240523,162200,169305810,3690,3690,3690,3690,0
|
|
20240523,162100,169305810,3690,3690,3690,3690,0
|
|
20240523,162000,169305810,3690,3690,3690,3690,0
|
|
20240523,161900,169305810,3690,3690,3690,3690,0
|
|
20240523,161800,169305810,3690,3690,3690,3690,0
|
|
20240523,161700,169305810,3690,3690,3690,3690,0
|
|
20240523,161600,169305810,3690,3690,3690,3690,0
|
|
20240523,161500,169305810,3690,3690,3690,3690,0
|
|
20240523,161400,169305810,3690,3690,3690,3690,0
|
|
20240523,161300,169305810,3690,3690,3690,3690,0
|
|
20240523,161200,169305810,3690,3690,3690,3690,0
|
|
20240523,161100,169305810,3690,3690,3690,3690,0
|
|
20240523,161000,169305810,3690,3690,3690,3690,9631
|
|
20240523,160900,169305810,3690,3690,3690,3690,0
|
|
20240523,160800,169305810,3690,3690,3690,3690,0
|
|
20240523,160700,169305810,3690,3690,3690,3690,0
|
|
20240523,160600,169305810,3690,3690,3690,3690,0
|
|
20240523,160500,169305810,3690,3690,3690,3690,0
|
|
20240523,160400,169305810,3690,3690,3690,3690,0
|
|
20240523,160300,169305810,3690,3690,3690,3690,0
|
|
20240523,160200,169305810,3690,3690,3690,3690,0
|
|
20240523,160100,169305810,3690,3690,3690,3690,0
|
|
20240523,160000,169305810,3690,3690,3690,3690,0
|
|
20240523,155900,169305810,3690,3690,3690,3690,0
|
|
20240523,155800,169305810,3690,3690,3690,3690,0
|
|
20240523,155700,169305810,3690,3690,3690,3690,0
|
|
20240523,155600,169305810,3690,3690,3690,3690,0
|
|
20240523,155500,169305810,3690,3690,3690,3690,0
|
|
20240523,155400,169305810,3690,3690,3690,3690,0
|
|
20240523,155300,169305810,3690,3690,3690,3690,0
|
|
20240523,155200,169305810,3690,3690,3690,3690,0
|
|
20240523,155100,169305810,3690,3690,3690,3690,0
|
|
20240523,155000,169305810,3690,3690,3690,3690,0
|
|
20240523,154900,169305810,3690,3690,3690,3690,0
|
|
20240523,154800,169305810,3690,3690,3690,3690,0
|
|
20240523,154700,169305810,3690,3690,3690,3690,0
|
|
20240523,154600,169305810,3690,3690,3690,3690,0
|
|
20240523,154500,169305810,3690,3690,3690,3690,0
|
|
20240523,154400,169305810,3690,3690,3690,3690,0
|
|
20240523,154300,169305810,3690,3690,3690,3690,0
|
|
20240523,154200,169305810,3690,3690,3690,3690,0
|
|
20240523,154100,169305810,3690,3690,3690,3690,0
|
|
20240523,154000,169305810,3690,3690,3690,3690,9631
|
|
20240523,153900,169305810,3690,3690,3690,3690,0
|
|
20240523,153800,169305810,3690,3690,3690,3690,0
|
|
20240523,153700,169305810,3690,3690,3690,3690,0
|
|
20240523,153600,169305810,3690,3690,3690,3690,0
|
|
20240523,153500,169305810,3690,3690,3690,3690,0
|
|
20240523,153400,169305810,3690,3690,3690,3690,0
|
|
20240523,153300,169305810,3690,3690,3690,3690,0
|
|
20240523,153200,169305810,3690,3690,3690,3690,0
|
|
20240523,153100,169305810,3690,3690,3690,3690,0
|
|
20240523,153000,169305810,3690,3690,3690,3690,9631
|
|
20240523,152900,133767420,3685,3685,3685,3685,0
|
|
20240523,152800,133767420,3685,3685,3685,3685,0
|
|
20240523,152700,133767420,3685,3685,3685,3685,0
|
|
20240523,152600,133767420,3685,3685,3685,3685,0
|
|
20240523,152500,133767420,3685,3685,3685,3685,0
|
|
20240523,152400,133767420,3685,3685,3685,3685,0
|
|
20240523,152300,133767420,3685,3685,3685,3685,0
|
|
20240523,152200,133767420,3685,3685,3685,3685,0
|
|
20240523,152100,133767420,3685,3685,3685,3685,0
|
|
20240523,152000,133767420,3685,3685,3685,3685,0
|
|
20240523,151900,133767420,3685,3685,3685,3685,0
|
|
20240523,151800,133767420,3685,3665,3685,3665,10
|
|
20240523,151700,133730665,3665,3655,3665,3655,1973
|
|
20240523,151600,126514255,3650,3650,3650,3650,409
|
|
20240523,151500,125021405,3645,3640,3645,3640,350
|
|
20240523,151400,123745660,3635,3635,3635,3635,0
|
|
20240523,151300,123745660,3635,3635,3635,3635,0
|
|
20240523,151200,123745660,3635,3640,3640,3635,1679
|
|
20240523,151100,117635910,3640,3640,3640,3640,3
|
|
20240523,151000,117624990,3640,3640,3640,3640,250
|
|
20240523,150900,116714990,3645,3645,3645,3645,1
|
|
20240523,150800,116711345,3635,3635,3635,3635,0
|
|
20240523,150700,116711345,3635,3635,3635,3635,0
|
|
20240523,150600,116711345,3635,3630,3635,3630,278
|
|
20240523,150500,115701465,3620,3620,3620,3620,0
|
|
20240523,150400,115701465,3620,3620,3620,3620,0
|
|
20240523,150300,115701465,3620,3620,3620,3620,210
|
|
20240523,150200,114941265,3620,3620,3620,3620,0
|
|
20240523,150100,114941265,3620,3620,3620,3620,3
|
|
20240523,150000,114930405,3625,3625,3625,3625,9
|
|
20240523,145900,114897780,3625,3625,3625,3625,9
|
|
20240523,145800,114865155,3625,3625,3625,3625,0
|
|
20240523,145700,114865155,3625,3625,3625,3625,0
|
|
20240523,145600,114865155,3625,3625,3625,3625,6
|
|
20240523,145500,114843405,3635,3635,3635,3635,0
|
|
20240523,145400,114843405,3635,3635,3635,3635,1
|
|
20240523,145300,114839770,3625,3625,3625,3625,0
|
|
20240523,145200,114839770,3625,3625,3625,3625,5
|
|
20240523,145100,114821645,3625,3655,3655,3625,1301
|
|
20240523,145000,110104845,3645,3645,3645,3645,88
|
|
20240523,144900,109784085,3645,3650,3650,3645,16
|
|
20240523,144800,109725760,3645,3640,3645,3640,369
|
|
20240523,144700,108382120,3640,3640,3640,3640,99
|
|
20240523,144600,108021760,3640,3625,3640,3625,4747
|
|
20240523,144500,90776590,3620,3610,3620,3610,790
|
|
20240523,144400,87920725,3610,3610,3610,3610,0
|
|
20240523,144300,87920725,3610,3600,3610,3595,405
|
|
20240523,144200,86462700,3600,3590,3600,3590,403
|
|
20240523,144100,85013915,3575,3575,3575,3575,200
|
|
20240523,144000,84298915,3590,3590,3590,3590,14
|
|
20240523,143900,84248655,3590,3590,3590,3590,0
|
|
20240523,143800,84248655,3590,3585,3590,3580,804
|
|
20240523,143700,81366730,3590,3590,3590,3590,0
|
|
20240523,143600,81366730,3590,3590,3590,3590,0
|
|
20240523,143500,81366730,3590,3590,3590,3590,0
|
|
20240523,143400,81366730,3590,3590,3590,3590,0
|
|
20240523,143300,81366730,3590,3590,3590,3590,2
|
|
20240523,143200,81359550,3580,3580,3580,3580,0
|
|
20240523,143100,81359550,3580,3580,3580,3580,0
|
|
20240523,143000,81359550,3580,3580,3580,3580,0
|
|
20240523,142900,81359550,3580,3580,3580,3580,0
|
|
20240523,142800,81359550,3580,3580,3580,3580,0
|
|
20240523,142700,81359550,3580,3580,3580,3580,0
|
|
20240523,142600,81359550,3580,3580,3580,3580,0
|
|
20240523,142500,81359550,3580,3580,3590,3555,2742
|
|
20240523,142400,71583830,3575,3575,3575,3575,0
|
|
20240523,142300,71583830,3575,3575,3575,3575,291
|
|
20240523,142200,70543505,3545,3545,3545,3545,1650
|
|
20240523,142100,64694255,3545,3545,3545,3545,0
|
|
20240523,142000,64694255,3545,3545,3545,3545,0
|
|
20240523,141900,64694255,3545,3545,3545,3545,0
|
|
20240523,141800,64694255,3545,3545,3545,3545,0
|
|
20240523,141700,64694255,3545,3545,3545,3545,0
|
|
20240523,141600,64694255,3545,3545,3545,3545,0
|
|
20240523,141500,64694255,3545,3545,3545,3545,10
|
|
20240523,141400,64658805,3540,3540,3540,3540,0
|
|
20240523,141300,64658805,3540,3540,3540,3540,0
|
|
20240523,141200,64658805,3540,3540,3540,3540,0
|
|
20240523,141100,64658805,3540,3540,3540,3540,4
|
|
20240523,141000,64644645,3565,3565,3565,3565,0
|
|
20240523,140900,64644645,3565,3565,3565,3565,0
|
|
20240523,140800,64644645,3565,3565,3565,3565,0
|
|
20240523,140700,64644645,3565,3545,3565,3545,2380
|
|
20240523,140600,56164115,3540,3540,3540,3540,6
|
|
20240523,140500,56142875,3540,3540,3540,3540,0
|
|
20240523,140400,56142875,3540,3540,3540,3540,0
|
|
20240523,140300,56142875,3540,3540,3540,3540,0
|
|
20240523,140200,56142875,3540,3540,3540,3540,0
|
|
20240523,140100,56142875,3540,3540,3540,3540,0
|
|
20240523,140000,56142875,3540,3540,3540,3540,0
|
|
20240523,135900,56142875,3540,3540,3540,3540,0
|
|
20240523,135800,56142875,3540,3540,3540,3540,0
|
|
20240523,135700,56142875,3540,3540,3540,3540,6
|
|
20240523,135600,56121635,3535,3535,3535,3535,0
|
|
20240523,135500,56121635,3535,3535,3535,3535,0
|
|
20240523,135400,56121635,3535,3535,3535,3535,0
|
|
20240523,135300,56121635,3535,3535,3535,3535,0
|
|
20240523,135200,56121635,3535,3535,3535,3535,0
|
|
20240523,135100,56121635,3535,3535,3535,3535,0
|
|
20240523,135000,56121635,3535,3535,3535,3535,0
|
|
20240523,134900,56121635,3535,3535,3535,3535,0
|
|
20240523,134800,56121635,3535,3535,3535,3535,0
|
|
20240523,134700,56121635,3535,3535,3535,3535,0
|
|
20240523,134600,56121635,3535,3535,3535,3535,0
|
|
20240523,134500,56121635,3535,3535,3535,3535,0
|
|
20240523,134400,56121635,3535,3535,3535,3535,0
|
|
20240523,134300,56121635,3535,3535,3535,3535,0
|
|
20240523,134200,56121635,3535,3535,3535,3535,0
|
|
20240523,134100,56121635,3535,3535,3535,3535,0
|
|
20240523,134000,56121635,3535,3535,3535,3535,804
|
|
20240523,133900,53279495,3535,3535,3535,3535,0
|
|
20240523,133800,53279495,3535,3535,3535,3535,0
|
|
20240523,133700,53279495,3535,3535,3535,3535,0
|
|
20240523,133600,53279495,3535,3535,3535,3535,0
|
|
20240523,133500,53279495,3535,3535,3535,3535,1000
|
|
20240523,133400,49744495,3535,3535,3535,3535,0
|
|
20240523,133300,49744495,3535,3535,3535,3535,0
|
|
20240523,133200,49744495,3535,3535,3535,3535,4
|
|
20240523,133100,49730355,3535,3535,3535,3535,0
|
|
20240523,133000,49730355,3535,3535,3535,3535,0
|
|
20240523,132900,49730355,3535,3535,3535,3535,1000
|
|
20240523,132800,46195355,3540,3540,3540,3540,187
|
|
20240523,132700,45533375,3540,3540,3540,3540,0
|
|
20240523,132600,45533375,3540,3540,3540,3540,0
|
|
20240523,132500,45533375,3540,3540,3540,3540,0
|
|
20240523,132400,45533375,3540,3540,3540,3540,0
|
|
20240523,132300,45533375,3540,3540,3540,3540,15
|
|
20240523,132200,45480275,3545,3545,3545,3545,0
|
|
20240523,132100,45480275,3545,3545,3545,3545,0
|
|
20240523,132000,45480275,3545,3545,3545,3545,0
|
|
20240523,131900,45480275,3545,3545,3545,3545,48
|
|
20240523,131800,45310115,3550,3550,3550,3550,0
|
|
20240523,131700,45310115,3550,3550,3550,3550,0
|
|
20240523,131600,45310115,3550,3550,3550,3550,0
|
|
20240523,131500,45310115,3550,3550,3550,3550,0
|
|
20240523,131400,45310115,3550,3550,3550,3550,0
|
|
20240523,131300,45310115,3550,3550,3550,3550,0
|
|
20240523,131200,45310115,3550,3550,3550,3550,0
|
|
20240523,131100,45310115,3550,3550,3550,3550,153
|
|
20240523,131000,44766965,3550,3550,3550,3550,0
|
|
20240523,130900,44766965,3550,3550,3550,3550,0
|
|
20240523,130800,44766965,3550,3550,3550,3550,0
|
|
20240523,130700,44766965,3550,3550,3550,3550,0
|
|
20240523,130600,44766965,3550,3550,3550,3550,0
|
|
20240523,130500,44766965,3550,3535,3550,3535,103
|
|
20240523,130400,44402845,3535,3535,3535,3535,0
|
|
20240523,130300,44402845,3535,3535,3535,3535,0
|
|
20240523,130200,44402845,3535,3535,3535,3535,0
|
|
20240523,130100,44402845,3535,3535,3535,3535,11
|
|
20240523,130000,44363960,3530,3530,3530,3530,0
|
|
20240523,125900,44363960,3530,3530,3530,3530,0
|
|
20240523,125800,44363960,3530,3530,3530,3530,0
|
|
20240523,125700,44363960,3530,3530,3530,3530,142
|
|
20240523,125600,43862700,3530,3530,3530,3530,1
|
|
20240523,125500,43859170,3530,3530,3530,3530,0
|
|
20240523,125400,43859170,3530,3530,3530,3530,0
|
|
20240523,125300,43859170,3530,3530,3530,3530,0
|
|
20240523,125200,43859170,3530,3530,3530,3530,0
|
|
20240523,125100,43859170,3530,3530,3530,3530,0
|
|
20240523,125000,43859170,3530,3530,3530,3530,0
|
|
20240523,124900,43859170,3530,3530,3530,3530,350
|
|
20240523,124800,42623670,3530,3530,3530,3530,0
|
|
20240523,124700,42623670,3530,3530,3530,3530,0
|
|
20240523,124600,42623670,3530,3530,3530,3530,0
|
|
20240523,124500,42623670,3530,3530,3530,3530,1
|
|
20240523,124400,42620140,3530,3530,3530,3530,777
|
|
20240523,124300,39877330,3530,3535,3535,3530,1290
|
|
20240523,124200,35319120,3535,3535,3535,3535,1
|
|
20240523,124100,35315585,3540,3540,3540,3540,488
|
|
20240523,124000,33588065,3540,3540,3540,3540,0
|
|
20240523,123900,33588065,3540,3540,3540,3540,38
|
|
20240523,123800,33453545,3540,3540,3540,3540,0
|
|
20240523,123700,33453545,3540,3540,3540,3540,0
|
|
20240523,123600,33453545,3540,3540,3540,3540,0
|
|
20240523,123500,33453545,3540,3540,3540,3540,0
|
|
20240523,123400,33453545,3540,3540,3540,3540,0
|
|
20240523,123300,33453545,3540,3540,3540,3540,0
|
|
20240523,123200,33453545,3540,3540,3540,3540,0
|
|
20240523,123100,33453545,3540,3540,3540,3540,0
|
|
20240523,123000,33453545,3540,3540,3540,3540,0
|
|
20240523,122900,33453545,3540,3540,3540,3540,140
|
|
20240523,122800,32957945,3545,3545,3545,3545,0
|
|
20240523,122700,32957945,3545,3545,3545,3545,55
|
|
20240523,122600,32762970,3560,3560,3560,3560,0
|
|
20240523,122500,32762970,3560,3560,3560,3560,0
|
|
20240523,122400,32762970,3560,3560,3560,3560,0
|
|
20240523,122300,32762970,3560,3560,3560,3560,0
|
|
20240523,122200,32762970,3560,3560,3560,3560,0
|
|
20240523,122100,32762970,3560,3560,3560,3560,0
|
|
20240523,122000,32762970,3560,3560,3560,3560,0
|
|
20240523,121900,32762970,3560,3560,3560,3560,0
|
|
20240523,121800,32762970,3560,3560,3560,3560,0
|
|
20240523,121700,32762970,3560,3560,3560,3560,10
|
|
20240523,121600,32727370,3560,3560,3560,3560,0
|
|
20240523,121500,32727370,3560,3560,3560,3560,0
|
|
20240523,121400,32727370,3560,3560,3560,3560,0
|
|
20240523,121300,32727370,3560,3560,3560,3560,0
|
|
20240523,121200,32727370,3560,3560,3560,3560,0
|
|
20240523,121100,32727370,3560,3560,3560,3560,0
|
|
20240523,121000,32727370,3560,3560,3560,3560,0
|
|
20240523,120900,32727370,3560,3560,3560,3560,0
|
|
20240523,120800,32727370,3560,3560,3560,3560,0
|
|
20240523,120700,32727370,3560,3560,3560,3560,0
|
|
20240523,120600,32727370,3560,3560,3560,3560,0
|
|
20240523,120500,32727370,3560,3560,3560,3560,1
|
|
20240523,120400,32723810,3540,3540,3540,3540,0
|
|
20240523,120300,32723810,3540,3540,3540,3540,0
|
|
20240523,120200,32723810,3540,3540,3540,3540,0
|
|
20240523,120100,32723810,3540,3540,3540,3540,0
|
|
20240523,120000,32723810,3540,3540,3540,3540,0
|
|
20240523,115900,32723810,3540,3540,3540,3540,0
|
|
20240523,115800,32723810,3540,3540,3540,3540,0
|
|
20240523,115700,32723810,3540,3540,3540,3540,0
|
|
20240523,115600,32723810,3540,3540,3540,3540,0
|
|
20240523,115500,32723810,3540,3540,3540,3540,0
|
|
20240523,115400,32723810,3540,3540,3540,3540,0
|
|
20240523,115300,32723810,3540,3540,3540,3540,0
|
|
20240523,115200,32723810,3540,3540,3540,3540,332
|
|
20240523,115100,31548530,3545,3545,3545,3545,0
|
|
20240523,115000,31548530,3545,3545,3545,3545,100
|
|
20240523,114900,31194030,3545,3545,3545,3545,0
|
|
20240523,114800,31194030,3545,3545,3545,3545,0
|
|
20240523,114700,31194030,3545,3545,3545,3545,98
|
|
20240523,114600,30846620,3550,3550,3550,3550,0
|
|
20240523,114500,30846620,3550,3550,3550,3550,0
|
|
20240523,114400,30846620,3550,3550,3550,3550,0
|
|
20240523,114300,30846620,3550,3550,3550,3550,0
|
|
20240523,114200,30846620,3550,3550,3550,3550,0
|
|
20240523,114100,30846620,3550,3555,3555,3550,117
|
|
20240523,114000,30431020,3560,3560,3560,3560,0
|
|
20240523,113900,30431020,3560,3560,3560,3560,1
|
|
20240523,113800,30427460,3555,3555,3555,3555,26
|
|
20240523,113700,30335030,3560,3560,3560,3560,0
|
|
20240523,113600,30335030,3560,3560,3560,3560,0
|
|
20240523,113500,30335030,3560,3560,3560,3560,0
|
|
20240523,113400,30335030,3560,3560,3560,3560,0
|
|
20240523,113300,30335030,3560,3560,3560,3560,0
|
|
20240523,113200,30335030,3560,3560,3560,3560,0
|
|
20240523,113100,30335030,3560,3560,3560,3560,0
|
|
20240523,113000,30335030,3560,3560,3560,3560,0
|
|
20240523,112900,30335030,3560,3560,3560,3560,0
|
|
20240523,112800,30335030,3560,3560,3560,3560,78
|
|
20240523,112700,30057350,3565,3565,3565,3565,0
|
|
20240523,112600,30057350,3565,3565,3565,3565,0
|
|
20240523,112500,30057350,3565,3565,3565,3565,0
|
|
20240523,112400,30057350,3565,3565,3565,3565,0
|
|
20240523,112300,30057350,3565,3575,3575,3565,31
|
|
20240523,112200,29946635,3570,3580,3580,3570,128
|
|
20240523,112100,29488985,3585,3585,3585,3585,0
|
|
20240523,112000,29488985,3585,3585,3585,3585,0
|
|
20240523,111900,29488985,3585,3590,3590,3585,1559
|
|
20240523,111800,23892275,3590,3590,3590,3590,0
|
|
20240523,111700,23892275,3590,3590,3590,3590,0
|
|
20240523,111600,23892275,3590,3600,3600,3590,35
|
|
20240523,111500,23766425,3615,3615,3615,3615,0
|
|
20240523,111400,23766425,3615,3615,3615,3615,0
|
|
20240523,111300,23766425,3615,3615,3615,3615,0
|
|
20240523,111200,23766425,3615,3615,3615,3615,0
|
|
20240523,111100,23766425,3615,3615,3615,3615,0
|
|
20240523,111000,23766425,3615,3615,3615,3615,0
|
|
20240523,110900,23766425,3615,3615,3615,3615,5
|
|
20240523,110800,23748350,3630,3615,3630,3615,400
|
|
20240523,110700,22298150,3590,3590,3590,3590,0
|
|
20240523,110600,22298150,3590,3590,3590,3590,0
|
|
20240523,110500,22298150,3590,3590,3590,3590,0
|
|
20240523,110400,22298150,3590,3590,3590,3590,0
|
|
20240523,110300,22298150,3590,3590,3590,3590,7
|
|
20240523,110200,22273020,3590,3590,3590,3590,0
|
|
20240523,110100,22273020,3590,3590,3590,3590,0
|
|
20240523,110000,22273020,3590,3590,3590,3590,0
|
|
20240523,105900,22273020,3590,3590,3590,3590,0
|
|
20240523,105800,22273020,3590,3590,3590,3590,0
|
|
20240523,105700,22273020,3590,3590,3590,3590,0
|
|
20240523,105600,22273020,3590,3590,3590,3590,0
|
|
20240523,105500,22273020,3590,3600,3600,3590,20
|
|
20240523,105400,22201120,3605,3605,3605,3605,0
|
|
20240523,105300,22201120,3605,3605,3605,3605,500
|
|
20240523,105200,20398620,3605,3605,3605,3605,0
|
|
20240523,105100,20398620,3605,3605,3605,3605,0
|
|
20240523,105000,20398620,3605,3610,3610,3605,10
|
|
20240523,104900,20362545,3620,3620,3620,3620,1
|
|
20240523,104800,20358925,3645,3590,3645,3590,215
|
|
20240523,104700,19576195,3575,3575,3575,3575,0
|
|
20240523,104600,19576195,3575,3575,3575,3575,0
|
|
20240523,104500,19576195,3575,3575,3575,3575,0
|
|
20240523,104400,19576195,3575,3575,3575,3575,5
|
|
20240523,104300,19558320,3580,3580,3580,3580,0
|
|
20240523,104200,19558320,3580,3580,3580,3580,0
|
|
20240523,104100,19558320,3580,3555,3580,3555,100
|
|
20240523,104000,19200795,3555,3550,3555,3550,155
|
|
20240523,103900,18649820,3545,3545,3545,3545,0
|
|
20240523,103800,18649820,3545,3545,3545,3545,0
|
|
20240523,103700,18649820,3545,3545,3545,3545,0
|
|
20240523,103600,18649820,3545,3545,3545,3545,87
|
|
20240523,103500,18341405,3540,3540,3540,3540,38
|
|
20240523,103400,18206885,3530,3530,3530,3530,0
|
|
20240523,103300,18206885,3530,3530,3530,3530,0
|
|
20240523,103200,18206885,3530,3530,3530,3530,0
|
|
20240523,103100,18206885,3530,3530,3530,3530,0
|
|
20240523,103000,18206885,3530,3530,3530,3530,0
|
|
20240523,102900,18206885,3530,3530,3530,3530,0
|
|
20240523,102800,18206885,3530,3530,3530,3530,0
|
|
20240523,102700,18206885,3530,3530,3530,3530,0
|
|
20240523,102600,18206885,3530,3530,3530,3530,0
|
|
20240523,102500,18206885,3530,3530,3530,3530,0
|
|
20240523,102400,18206885,3530,3530,3530,3530,0
|
|
20240523,102300,18206885,3530,3530,3530,3530,0
|
|
20240523,102200,18206885,3530,3530,3530,3530,0
|
|
20240523,102100,18206885,3530,3530,3530,3530,0
|
|
20240523,102000,18206885,3530,3530,3530,3530,0
|
|
20240523,101900,18206885,3530,3535,3535,3530,150
|
|
20240523,101800,17676885,3530,3530,3530,3530,43
|
|
20240523,101700,17525095,3530,3530,3530,3530,0
|
|
20240523,101600,17525095,3530,3530,3530,3530,0
|
|
20240523,101500,17525095,3530,3530,3530,3530,0
|
|
20240523,101400,17525095,3530,3530,3530,3530,0
|
|
20240523,101300,17525095,3530,3535,3535,3530,659
|
|
20240523,101200,15198090,3555,3555,3555,3555,0
|
|
20240523,101100,15198090,3555,3555,3555,3555,0
|
|
20240523,101000,15198090,3555,3555,3555,3555,0
|
|
20240523,100900,15198090,3555,3555,3555,3555,0
|
|
20240523,100800,15198090,3555,3555,3555,3555,0
|
|
20240523,100700,15198090,3555,3555,3555,3555,0
|
|
20240523,100600,15198090,3555,3555,3555,3555,0
|
|
20240523,100500,15198090,3555,3555,3555,3555,0
|
|
20240523,100400,15198090,3555,3555,3555,3555,1
|
|
20240523,100300,15194535,3535,3535,3535,3535,0
|
|
20240523,100200,15194535,3535,3535,3535,3535,1
|
|
20240523,100100,15191000,3555,3555,3555,3555,0
|
|
20240523,100000,15191000,3555,3555,3555,3555,0
|
|
20240523,095900,15191000,3555,3555,3555,3555,0
|
|
20240523,095800,15191000,3555,3555,3555,3555,0
|
|
20240523,095700,15191000,3555,3555,3555,3555,6
|
|
20240523,095600,15169670,3555,3555,3555,3555,2
|
|
20240523,095500,15162560,3555,3555,3555,3555,1
|
|
20240523,095400,15159005,3555,3555,3555,3555,0
|
|
20240523,095300,15159005,3555,3555,3555,3555,2
|
|
20240523,095200,15151895,3535,3535,3535,3535,0
|
|
20240523,095100,15151895,3535,3535,3535,3535,0
|
|
20240523,095000,15151895,3535,3535,3535,3535,0
|
|
20240523,094900,15151895,3535,3535,3535,3535,0
|
|
20240523,094800,15151895,3535,3535,3535,3535,3
|
|
20240523,094700,15141290,3535,3535,3535,3535,575
|
|
20240523,094600,13108665,3540,3540,3540,3540,575
|
|
20240523,094500,11073165,3540,3540,3540,3540,100
|
|
20240523,094400,10719165,3540,3540,3540,3540,1
|
|
20240523,094300,10715625,3540,3540,3540,3540,0
|
|
20240523,094200,10715625,3540,3545,3545,3540,18
|
|
20240523,094100,10651885,3535,3535,3535,3535,0
|
|
20240523,094000,10651885,3535,3535,3535,3535,0
|
|
20240523,093900,10651885,3535,3535,3535,3535,0
|
|
20240523,093800,10651885,3535,3535,3535,3535,0
|
|
20240523,093700,10651885,3535,3535,3535,3535,0
|
|
20240523,093600,10651885,3535,3535,3535,3535,0
|
|
20240523,093500,10651885,3535,3535,3535,3535,0
|
|
20240523,093400,10651885,3535,3535,3535,3535,0
|
|
20240523,093300,10651885,3535,3535,3535,3535,0
|
|
20240523,093200,10651885,3535,3535,3535,3535,0
|
|
20240523,093100,10651885,3535,3535,3535,3535,0
|
|
20240523,093000,10651885,3535,3535,3535,3535,0
|
|
20240523,092900,10651885,3535,3535,3535,3535,0
|
|
20240523,092800,10651885,3535,3550,3550,3535,80
|
|
20240523,092700,10368635,3550,3565,3565,3550,502
|
|
20240523,092600,8586505,3550,3550,3550,3550,199
|
|
20240523,092500,7880055,3530,3530,3530,3530,0
|
|
20240523,092400,7880055,3530,3530,3530,3530,302
|
|
20240523,092300,6813995,3545,3545,3545,3545,0
|
|
20240523,092200,6813995,3545,3545,3545,3545,0
|
|
20240523,092100,6813995,3545,3545,3545,3545,0
|
|
20240523,092000,6813995,3545,3545,3545,3545,0
|
|
20240523,091900,6813995,3545,3545,3545,3545,200
|
|
20240523,091800,6104995,3525,3525,3525,3525,0
|
|
20240523,091700,6104995,3525,3525,3525,3525,0
|
|
20240523,091600,6104995,3525,3525,3525,3525,400
|
|
20240523,091500,4694995,3545,3545,3545,3545,0
|
|
20240523,091400,4694995,3545,3545,3545,3545,0
|
|
20240523,091300,4694995,3545,3530,3545,3530,47
|
|
20240523,091200,4528695,3535,3535,3535,3535,20
|
|
20240523,091100,4457995,3535,3535,3535,3535,0
|
|
20240523,091000,4457995,3535,3535,3535,3535,0
|
|
20240523,090900,4457995,3535,3555,3555,3535,117
|
|
20240523,090800,4042400,3555,3555,3555,3555,0
|
|
20240523,090700,4042400,3555,3555,3555,3555,1
|
|
20240523,090600,4038845,3555,3555,3555,3555,569
|
|
20240523,090500,2016050,3555,3555,3555,3555,0
|
|
20240523,090400,2016050,3555,3555,3555,3555,180
|
|
20240523,090300,1376150,3555,3555,3555,3555,12
|
|
20240523,090200,1333490,3560,3560,3560,3560,169
|
|
20240523,090100,731850,3570,3570,3570,3570,0
|
|
20240523,090000,731850,3570,3570,3570,3570,205
|