652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194900,123213490,4580,4580,4580,4580,447
|
|
20240516,194800,123213490,4580,4580,4580,4580,0
|
|
20240516,194700,123213490,4580,4580,4580,4580,0
|
|
20240516,194600,123213490,4580,4580,4580,4580,0
|
|
20240516,194500,123213490,4580,4580,4580,4580,0
|
|
20240516,194400,123213490,4580,4580,4580,4580,0
|
|
20240516,194300,123213490,4580,4580,4580,4580,0
|
|
20240516,194200,123213490,4580,4580,4580,4580,0
|
|
20240516,194100,123213490,4580,4580,4580,4580,0
|
|
20240516,194000,123213490,4580,4580,4580,4580,0
|
|
20240516,193900,123213490,4580,4580,4580,4580,0
|
|
20240516,193800,123213490,4580,4580,4580,4580,0
|
|
20240516,193700,123213490,4580,4580,4580,4580,0
|
|
20240516,193600,123213490,4580,4580,4580,4580,0
|
|
20240516,193500,123213490,4580,4580,4580,4580,0
|
|
20240516,193400,123213490,4580,4580,4580,4580,0
|
|
20240516,193300,123213490,4580,4580,4580,4580,0
|
|
20240516,193200,123213490,4580,4580,4580,4580,0
|
|
20240516,193100,123213490,4580,4580,4580,4580,0
|
|
20240516,193000,123213490,4580,4580,4580,4580,0
|
|
20240516,192900,123213490,4580,4580,4580,4580,0
|
|
20240516,192800,123213490,4580,4580,4580,4580,0
|
|
20240516,192700,123213490,4580,4580,4580,4580,0
|
|
20240516,192600,123213490,4580,4580,4580,4580,0
|
|
20240516,192500,123213490,4580,4580,4580,4580,0
|
|
20240516,192400,123213490,4580,4580,4580,4580,0
|
|
20240516,192300,123213490,4580,4580,4580,4580,0
|
|
20240516,192200,123213490,4580,4580,4580,4580,0
|
|
20240516,192100,123213490,4580,4580,4580,4580,0
|
|
20240516,192000,123213490,4580,4580,4580,4580,0
|
|
20240516,191900,123213490,4580,4580,4580,4580,447
|
|
20240516,191800,123213490,4580,4580,4580,4580,0
|
|
20240516,191700,123213490,4580,4580,4580,4580,0
|
|
20240516,191600,123213490,4580,4580,4580,4580,0
|
|
20240516,191500,123213490,4580,4580,4580,4580,0
|
|
20240516,191400,123213490,4580,4580,4580,4580,0
|
|
20240516,191300,123213490,4580,4580,4580,4580,0
|
|
20240516,191200,123213490,4580,4580,4580,4580,0
|
|
20240516,191100,123213490,4580,4580,4580,4580,0
|
|
20240516,191000,123213490,4580,4580,4580,4580,0
|
|
20240516,190900,123213490,4580,4580,4580,4580,0
|
|
20240516,190800,123213490,4580,4580,4580,4580,0
|
|
20240516,190700,123213490,4580,4580,4580,4580,0
|
|
20240516,190600,123213490,4580,4580,4580,4580,0
|
|
20240516,190500,123213490,4580,4580,4580,4580,0
|
|
20240516,190400,123213490,4580,4580,4580,4580,0
|
|
20240516,190300,123213490,4580,4580,4580,4580,0
|
|
20240516,190200,123213490,4580,4580,4580,4580,0
|
|
20240516,190100,123213490,4580,4580,4580,4580,0
|
|
20240516,190000,123213490,4580,4580,4580,4580,0
|
|
20240516,185900,123213490,4580,4580,4580,4580,0
|
|
20240516,185800,123213490,4580,4580,4580,4580,0
|
|
20240516,185700,123213490,4580,4580,4580,4580,0
|
|
20240516,185600,123213490,4580,4580,4580,4580,0
|
|
20240516,185500,123213490,4580,4580,4580,4580,0
|
|
20240516,185400,123213490,4580,4580,4580,4580,0
|
|
20240516,185300,123213490,4580,4580,4580,4580,0
|
|
20240516,185200,123213490,4580,4580,4580,4580,0
|
|
20240516,185100,123213490,4580,4580,4580,4580,0
|
|
20240516,185000,123213490,4580,4580,4580,4580,0
|
|
20240516,184900,123213490,4580,4580,4580,4580,447
|
|
20240516,184800,123213490,4580,4580,4580,4580,0
|
|
20240516,184700,123213490,4580,4580,4580,4580,0
|
|
20240516,184600,123213490,4580,4580,4580,4580,0
|
|
20240516,184500,123213490,4580,4580,4580,4580,0
|
|
20240516,184400,123213490,4580,4580,4580,4580,0
|
|
20240516,184300,123213490,4580,4580,4580,4580,0
|
|
20240516,184200,123213490,4580,4580,4580,4580,0
|
|
20240516,184100,123213490,4580,4580,4580,4580,0
|
|
20240516,184000,123213490,4580,4580,4580,4580,0
|
|
20240516,183900,123213490,4580,4580,4580,4580,0
|
|
20240516,183800,123213490,4580,4580,4580,4580,0
|
|
20240516,183700,123213490,4580,4580,4580,4580,0
|
|
20240516,183600,123213490,4580,4580,4580,4580,0
|
|
20240516,183500,123213490,4580,4580,4580,4580,0
|
|
20240516,183400,123213490,4580,4580,4580,4580,0
|
|
20240516,183300,123213490,4580,4580,4580,4580,0
|
|
20240516,183200,123213490,4580,4580,4580,4580,0
|
|
20240516,183100,123213490,4580,4580,4580,4580,0
|
|
20240516,183000,123213490,4580,4580,4580,4580,0
|
|
20240516,182900,123213490,4580,4580,4580,4580,0
|
|
20240516,182800,123213490,4580,4580,4580,4580,0
|
|
20240516,182700,123213490,4580,4580,4580,4580,0
|
|
20240516,182600,123213490,4580,4580,4580,4580,0
|
|
20240516,182500,123213490,4580,4580,4580,4580,0
|
|
20240516,182400,123213490,4580,4580,4580,4580,0
|
|
20240516,182300,123213490,4580,4580,4580,4580,0
|
|
20240516,182200,123213490,4580,4580,4580,4580,0
|
|
20240516,182100,123213490,4580,4580,4580,4580,0
|
|
20240516,182000,123213490,4580,4580,4580,4580,0
|
|
20240516,181900,123213490,4580,4580,4580,4580,447
|
|
20240516,181800,123213490,4580,4580,4580,4580,0
|
|
20240516,181700,123213490,4580,4580,4580,4580,0
|
|
20240516,181600,123213490,4580,4580,4580,4580,0
|
|
20240516,181500,123213490,4580,4580,4580,4580,0
|
|
20240516,181400,123213490,4580,4580,4580,4580,0
|
|
20240516,181300,123213490,4580,4580,4580,4580,0
|
|
20240516,181200,123213490,4580,4580,4580,4580,0
|
|
20240516,181100,123213490,4580,4580,4580,4580,0
|
|
20240516,181000,123213490,4580,4580,4580,4580,0
|
|
20240516,180900,123213490,4580,4580,4580,4580,0
|
|
20240516,180800,123213490,4580,4580,4580,4580,0
|
|
20240516,180700,123213490,4580,4580,4580,4580,0
|
|
20240516,180600,123213490,4580,4580,4580,4580,0
|
|
20240516,180500,123213490,4580,4580,4580,4580,0
|
|
20240516,180400,123213490,4580,4580,4580,4580,0
|
|
20240516,180300,123213490,4580,4580,4580,4580,0
|
|
20240516,180200,123213490,4580,4580,4580,4580,0
|
|
20240516,180100,123213490,4580,4580,4580,4580,0
|
|
20240516,180000,123213490,4580,4580,4580,4580,0
|
|
20240516,175900,123213490,4580,4580,4580,4580,0
|
|
20240516,175800,123213490,4580,4580,4580,4580,0
|
|
20240516,175700,123213490,4580,4580,4580,4580,0
|
|
20240516,175600,123213490,4580,4580,4580,4580,0
|
|
20240516,175500,123213490,4580,4580,4580,4580,0
|
|
20240516,175400,123213490,4580,4580,4580,4580,0
|
|
20240516,175300,123213490,4580,4580,4580,4580,0
|
|
20240516,175200,123213490,4580,4580,4580,4580,0
|
|
20240516,175100,123213490,4580,4580,4580,4580,0
|
|
20240516,175000,123213490,4580,4580,4580,4580,0
|
|
20240516,174900,123213490,4580,4580,4580,4580,447
|
|
20240516,174800,123213490,4580,4580,4580,4580,0
|
|
20240516,174700,123213490,4580,4580,4580,4580,0
|
|
20240516,174600,123213490,4580,4580,4580,4580,0
|
|
20240516,174500,123213490,4580,4580,4580,4580,0
|
|
20240516,174400,123213490,4580,4580,4580,4580,0
|
|
20240516,174300,123213490,4580,4580,4580,4580,0
|
|
20240516,174200,123213490,4580,4580,4580,4580,0
|
|
20240516,174100,123213490,4580,4580,4580,4580,0
|
|
20240516,174000,123213490,4580,4580,4580,4580,0
|
|
20240516,173900,123213490,4580,4580,4580,4580,0
|
|
20240516,173800,123213490,4580,4580,4580,4580,0
|
|
20240516,173700,123213490,4580,4580,4580,4580,0
|
|
20240516,173600,123213490,4580,4580,4580,4580,0
|
|
20240516,173500,123213490,4580,4580,4580,4580,0
|
|
20240516,173400,123213490,4580,4580,4580,4580,0
|
|
20240516,173300,123213490,4580,4580,4580,4580,0
|
|
20240516,173200,123213490,4580,4580,4580,4580,0
|
|
20240516,173100,123213490,4580,4580,4580,4580,0
|
|
20240516,173000,123213490,4580,4580,4580,4580,0
|
|
20240516,172900,123213490,4580,4580,4580,4580,0
|
|
20240516,172800,123213490,4580,4580,4580,4580,0
|
|
20240516,172700,123213490,4580,4580,4580,4580,0
|
|
20240516,172600,123213490,4580,4580,4580,4580,0
|
|
20240516,172500,123213490,4580,4580,4580,4580,0
|
|
20240516,172400,123213490,4580,4580,4580,4580,0
|
|
20240516,172300,123213490,4580,4580,4580,4580,0
|
|
20240516,172200,123213490,4580,4580,4580,4580,0
|
|
20240516,172100,123213490,4580,4580,4580,4580,0
|
|
20240516,172000,123213490,4580,4580,4580,4580,0
|
|
20240516,171900,123213490,4580,4580,4580,4580,447
|
|
20240516,171800,123213490,4580,4580,4580,4580,0
|
|
20240516,171700,123213490,4580,4580,4580,4580,0
|
|
20240516,171600,123213490,4580,4580,4580,4580,0
|
|
20240516,171500,123213490,4580,4580,4580,4580,0
|
|
20240516,171400,123213490,4580,4580,4580,4580,0
|
|
20240516,171300,123213490,4580,4580,4580,4580,0
|
|
20240516,171200,123213490,4580,4580,4580,4580,0
|
|
20240516,171100,123213490,4580,4580,4580,4580,0
|
|
20240516,171000,123213490,4580,4580,4580,4580,0
|
|
20240516,170900,123213490,4580,4580,4580,4580,0
|
|
20240516,170800,123213490,4580,4580,4580,4580,0
|
|
20240516,170700,123213490,4580,4580,4580,4580,0
|
|
20240516,170600,123213490,4580,4580,4580,4580,0
|
|
20240516,170500,123213490,4580,4580,4580,4580,0
|
|
20240516,170400,123213490,4580,4580,4580,4580,0
|
|
20240516,170300,123213490,4580,4580,4580,4580,0
|
|
20240516,170200,123213490,4580,4580,4580,4580,0
|
|
20240516,170100,123213490,4580,4580,4580,4580,0
|
|
20240516,170000,123213490,4580,4580,4580,4580,0
|
|
20240516,165900,123213490,4580,4580,4580,4580,0
|
|
20240516,165800,123213490,4580,4580,4580,4580,0
|
|
20240516,165700,123213490,4580,4580,4580,4580,0
|
|
20240516,165600,123213490,4580,4580,4580,4580,0
|
|
20240516,165500,123213490,4580,4580,4580,4580,0
|
|
20240516,165400,123213490,4580,4580,4580,4580,0
|
|
20240516,165300,123213490,4580,4580,4580,4580,0
|
|
20240516,165200,123213490,4580,4580,4580,4580,0
|
|
20240516,165100,123213490,4580,4580,4580,4580,0
|
|
20240516,165000,123213490,4580,4580,4580,4580,0
|
|
20240516,164900,123213490,4580,4580,4580,4580,447
|
|
20240516,164800,123213490,4580,4580,4580,4580,0
|
|
20240516,164700,123213490,4580,4580,4580,4580,0
|
|
20240516,164600,123213490,4580,4580,4580,4580,0
|
|
20240516,164500,123213490,4580,4580,4580,4580,0
|
|
20240516,164400,123213490,4580,4580,4580,4580,0
|
|
20240516,164300,123213490,4580,4580,4580,4580,0
|
|
20240516,164200,123213490,4580,4580,4580,4580,0
|
|
20240516,164100,123213490,4580,4580,4580,4580,0
|
|
20240516,164000,123213490,4580,4580,4580,4580,0
|
|
20240516,163900,123213490,4580,4580,4580,4580,0
|
|
20240516,163800,123213490,4580,4580,4580,4580,0
|
|
20240516,163700,123213490,4580,4580,4580,4580,0
|
|
20240516,163600,123213490,4580,4580,4580,4580,0
|
|
20240516,163500,123213490,4580,4580,4580,4580,0
|
|
20240516,163400,123213490,4580,4580,4580,4580,0
|
|
20240516,163300,123213490,4580,4580,4580,4580,0
|
|
20240516,163200,123213490,4580,4580,4580,4580,0
|
|
20240516,163100,123213490,4580,4580,4580,4580,0
|
|
20240516,163000,123213490,4580,4580,4580,4580,0
|
|
20240516,162900,123213490,4580,4580,4580,4580,0
|
|
20240516,162800,123213490,4580,4580,4580,4580,0
|
|
20240516,162700,123213490,4580,4580,4580,4580,0
|
|
20240516,162600,123213490,4580,4580,4580,4580,0
|
|
20240516,162500,123213490,4580,4580,4580,4580,0
|
|
20240516,162400,123213490,4580,4580,4580,4580,0
|
|
20240516,162300,123213490,4580,4580,4580,4580,0
|
|
20240516,162200,123213490,4580,4580,4580,4580,0
|
|
20240516,162100,123213490,4580,4580,4580,4580,0
|
|
20240516,162000,123213490,4580,4580,4580,4580,0
|
|
20240516,161900,123213490,4580,4580,4580,4580,447
|
|
20240516,161800,123213490,4580,4580,4580,4580,0
|
|
20240516,161700,123213490,4580,4580,4580,4580,0
|
|
20240516,161600,123213490,4580,4580,4580,4580,0
|
|
20240516,161500,123213490,4580,4580,4580,4580,0
|
|
20240516,161400,123213490,4580,4580,4580,4580,0
|
|
20240516,161300,123213490,4580,4580,4580,4580,0
|
|
20240516,161200,123213490,4580,4580,4580,4580,0
|
|
20240516,161100,123213490,4580,4580,4580,4580,0
|
|
20240516,161000,123213490,4580,4580,4580,4580,0
|
|
20240516,160900,123213490,4580,4580,4580,4580,0
|
|
20240516,160800,123213490,4580,4580,4580,4580,0
|
|
20240516,160700,123213490,4580,4580,4580,4580,0
|
|
20240516,160600,123213490,4580,4580,4580,4580,0
|
|
20240516,160500,123213490,4580,4580,4580,4580,0
|
|
20240516,160400,123213490,4580,4580,4580,4580,0
|
|
20240516,160300,123213490,4580,4580,4580,4580,0
|
|
20240516,160200,123213490,4580,4580,4580,4580,0
|
|
20240516,160100,123213490,4580,4580,4580,4580,0
|
|
20240516,160000,123213490,4580,4580,4580,4580,0
|
|
20240516,155900,123213490,4580,4580,4580,4580,0
|
|
20240516,155800,123213490,4580,4580,4580,4580,0
|
|
20240516,155700,123213490,4580,4580,4580,4580,0
|
|
20240516,155600,123213490,4580,4580,4580,4580,0
|
|
20240516,155500,123213490,4580,4580,4580,4580,0
|
|
20240516,155400,123213490,4580,4580,4580,4580,0
|
|
20240516,155300,123213490,4580,4580,4580,4580,0
|
|
20240516,155200,123213490,4580,4580,4580,4580,0
|
|
20240516,155100,123213490,4580,4580,4580,4580,0
|
|
20240516,155000,123213490,4580,4580,4580,4580,0
|
|
20240516,154900,123213490,4580,4580,4580,4580,447
|
|
20240516,154800,123213490,4580,4580,4580,4580,0
|
|
20240516,154700,123213490,4580,4580,4580,4580,0
|
|
20240516,154600,123213490,4580,4580,4580,4580,0
|
|
20240516,154500,123213490,4580,4580,4580,4580,0
|
|
20240516,154400,123213490,4580,4580,4580,4580,0
|
|
20240516,154300,123213490,4580,4580,4580,4580,0
|
|
20240516,154200,123213490,4580,4580,4580,4580,0
|
|
20240516,154100,123213490,4580,4580,4580,4580,0
|
|
20240516,154000,123213490,4580,4580,4580,4580,0
|
|
20240516,153900,123213490,4580,4580,4580,4580,0
|
|
20240516,153800,123213490,4580,4580,4580,4580,0
|
|
20240516,153700,123213490,4580,4580,4580,4580,0
|
|
20240516,153600,123213490,4580,4580,4580,4580,0
|
|
20240516,153500,123213490,4580,4580,4580,4580,0
|
|
20240516,153400,123213490,4580,4580,4580,4580,0
|
|
20240516,153300,123213490,4580,4580,4580,4580,0
|
|
20240516,153200,123213490,4580,4580,4580,4580,0
|
|
20240516,153100,123213490,4580,4580,4580,4580,0
|
|
20240516,153000,123213490,4580,4580,4580,4580,447
|
|
20240516,152900,121166230,4580,4580,4580,4580,0
|
|
20240516,152800,121166230,4580,4580,4580,4580,0
|
|
20240516,152700,121166230,4580,4580,4580,4580,0
|
|
20240516,152600,121166230,4580,4580,4580,4580,0
|
|
20240516,152500,121166230,4580,4580,4580,4580,0
|
|
20240516,152400,121166230,4580,4580,4580,4580,0
|
|
20240516,152300,121166230,4580,4580,4580,4580,0
|
|
20240516,152200,121166230,4580,4580,4580,4580,0
|
|
20240516,152100,121166230,4580,4580,4580,4580,0
|
|
20240516,152000,121166230,4580,4580,4580,4580,0
|
|
20240516,151900,121166230,4580,4580,4580,4580,32
|
|
20240516,151800,121019670,4575,4575,4575,4575,0
|
|
20240516,151700,121019670,4575,4575,4575,4575,0
|
|
20240516,151600,121019670,4575,4575,4575,4575,0
|
|
20240516,151500,121019670,4575,4575,4575,4575,2
|
|
20240516,151400,121010520,4575,4575,4575,4575,0
|
|
20240516,151300,121010520,4575,4575,4575,4575,0
|
|
20240516,151200,121010520,4575,4575,4575,4575,0
|
|
20240516,151100,121010520,4575,4575,4575,4575,0
|
|
20240516,151000,121010520,4575,4575,4575,4575,0
|
|
20240516,150900,121010520,4575,4575,4575,4575,0
|
|
20240516,150800,121010520,4575,4575,4575,4575,0
|
|
20240516,150700,121010520,4575,4580,4580,4575,220
|
|
20240516,150600,120003605,4580,4580,4580,4580,119
|
|
20240516,150500,119458585,4600,4600,4600,4600,0
|
|
20240516,150400,119458585,4600,4600,4600,4600,0
|
|
20240516,150300,119458585,4600,4600,4600,4600,0
|
|
20240516,150200,119458585,4600,4590,4600,4590,82
|
|
20240516,150100,119082195,4590,4590,4590,4590,0
|
|
20240516,150000,119082195,4590,4590,4590,4590,0
|
|
20240516,145900,119082195,4590,4590,4590,4590,43
|
|
20240516,145800,118884825,4590,4615,4615,4590,2
|
|
20240516,145700,118875620,4590,4590,4590,4590,0
|
|
20240516,145600,118875620,4590,4590,4590,4590,0
|
|
20240516,145500,118875620,4590,4590,4590,4590,0
|
|
20240516,145400,118875620,4590,4590,4590,4590,1
|
|
20240516,145300,118871030,4625,4625,4625,4625,0
|
|
20240516,145200,118871030,4625,4590,4625,4590,1100
|
|
20240516,145100,113805405,4575,4575,4575,4575,20
|
|
20240516,145000,113713905,4575,4575,4575,4575,1
|
|
20240516,144900,113709330,4575,4575,4575,4575,0
|
|
20240516,144800,113709330,4575,4575,4575,4575,0
|
|
20240516,144700,113709330,4575,4575,4575,4575,218
|
|
20240516,144600,112711980,4575,4575,4575,4575,200
|
|
20240516,144500,111796980,4575,4575,4575,4575,0
|
|
20240516,144400,111796980,4575,4575,4575,4575,0
|
|
20240516,144300,111796980,4575,4575,4575,4575,16
|
|
20240516,144200,111723780,4575,4575,4575,4575,7
|
|
20240516,144100,111691755,4575,4575,4575,4575,0
|
|
20240516,144000,111691755,4575,4575,4575,4575,0
|
|
20240516,143900,111691755,4575,4575,4575,4575,0
|
|
20240516,143800,111691755,4575,4575,4575,4575,22
|
|
20240516,143700,111591105,4575,4575,4575,4575,9
|
|
20240516,143600,111549930,4580,4575,4580,4575,14
|
|
20240516,143500,111485825,4580,4580,4580,4580,0
|
|
20240516,143400,111485825,4580,4580,4580,4580,0
|
|
20240516,143300,111485825,4580,4580,4580,4580,0
|
|
20240516,143200,111485825,4580,4580,4580,4580,0
|
|
20240516,143100,111485825,4580,4580,4580,4580,0
|
|
20240516,143000,111485825,4580,4580,4580,4580,0
|
|
20240516,142900,111485825,4580,4565,4580,4565,112
|
|
20240516,142800,110974515,4565,4565,4565,4565,0
|
|
20240516,142700,110974515,4565,4565,4565,4565,0
|
|
20240516,142600,110974515,4565,4565,4565,4565,0
|
|
20240516,142500,110974515,4565,4565,4565,4565,0
|
|
20240516,142400,110974515,4565,4565,4565,4565,0
|
|
20240516,142300,110974515,4565,4565,4565,4565,0
|
|
20240516,142200,110974515,4565,4575,4575,4565,70
|
|
20240516,142100,110654900,4580,4565,4580,4565,114
|
|
20240516,142000,110134290,4570,4570,4570,4570,55
|
|
20240516,141900,109882940,4565,4565,4565,4565,0
|
|
20240516,141800,109882940,4565,4565,4565,4565,0
|
|
20240516,141700,109882940,4565,4565,4565,4565,0
|
|
20240516,141600,109882940,4565,4565,4565,4565,0
|
|
20240516,141500,109882940,4565,4565,4565,4565,0
|
|
20240516,141400,109882940,4565,4565,4565,4565,0
|
|
20240516,141300,109882940,4565,4565,4565,4565,0
|
|
20240516,141200,109882940,4565,4565,4565,4565,20
|
|
20240516,141100,109791640,4565,4565,4565,4565,23
|
|
20240516,141000,109686645,4565,4565,4565,4565,60
|
|
20240516,140900,109412745,4565,4575,4575,4565,200
|
|
20240516,140800,108499600,4580,4580,4580,4580,0
|
|
20240516,140700,108499600,4580,4580,4580,4580,0
|
|
20240516,140600,108499600,4580,4580,4580,4580,200
|
|
20240516,140500,107583600,4575,4595,4595,4575,1120
|
|
20240516,140400,102450325,4595,4595,4595,4595,100
|
|
20240516,140300,101990825,4595,4595,4595,4595,0
|
|
20240516,140200,101990825,4595,4595,4595,4595,0
|
|
20240516,140100,101990825,4595,4620,4620,4595,5000
|
|
20240516,140000,78974775,4620,4620,4620,4620,0
|
|
20240516,135900,78974775,4620,4620,4620,4620,115
|
|
20240516,135800,78443475,4620,4620,4620,4620,48
|
|
20240516,135700,78221715,4615,4615,4615,4615,0
|
|
20240516,135600,78221715,4615,4615,4615,4615,0
|
|
20240516,135500,78221715,4615,4615,4615,4615,0
|
|
20240516,135400,78221715,4615,4615,4615,4615,0
|
|
20240516,135300,78221715,4615,4615,4615,4615,1
|
|
20240516,135200,78217100,4620,4620,4620,4620,0
|
|
20240516,135100,78217100,4620,4620,4620,4620,0
|
|
20240516,135000,78217100,4620,4620,4620,4620,1
|
|
20240516,134900,78212480,4620,4620,4620,4620,0
|
|
20240516,134800,78212480,4620,4620,4620,4620,0
|
|
20240516,134700,78212480,4620,4620,4620,4620,0
|
|
20240516,134600,78212480,4620,4620,4620,4620,0
|
|
20240516,134500,78212480,4620,4620,4620,4620,0
|
|
20240516,134400,78212480,4620,4620,4620,4620,0
|
|
20240516,134300,78212480,4620,4620,4620,4620,0
|
|
20240516,134200,78212480,4620,4620,4620,4620,0
|
|
20240516,134100,78212480,4620,4620,4620,4620,0
|
|
20240516,134000,78212480,4620,4620,4620,4620,0
|
|
20240516,133900,78212480,4620,4620,4620,4620,1
|
|
20240516,133800,78207860,4610,4610,4610,4610,10
|
|
20240516,133700,78161760,4620,4620,4620,4620,0
|
|
20240516,133600,78161760,4620,4620,4620,4620,50
|
|
20240516,133500,77930760,4610,4610,4610,4610,0
|
|
20240516,133400,77930760,4610,4610,4610,4610,1
|
|
20240516,133300,77926150,4620,4620,4620,4620,0
|
|
20240516,133200,77926150,4620,4620,4620,4620,0
|
|
20240516,133100,77926150,4620,4620,4620,4620,0
|
|
20240516,133000,77926150,4620,4620,4620,4620,0
|
|
20240516,132900,77926150,4620,4620,4620,4620,0
|
|
20240516,132800,77926150,4620,4620,4620,4620,0
|
|
20240516,132700,77926150,4620,4620,4620,4620,0
|
|
20240516,132600,77926150,4620,4620,4620,4620,0
|
|
20240516,132500,77926150,4620,4620,4620,4620,0
|
|
20240516,132400,77926150,4620,4620,4620,4620,0
|
|
20240516,132300,77926150,4620,4620,4620,4620,16
|
|
20240516,132200,77852230,4610,4610,4610,4610,10
|
|
20240516,132100,77806130,4610,4610,4610,4610,0
|
|
20240516,132000,77806130,4610,4610,4610,4610,20
|
|
20240516,131900,77713930,4610,4610,4610,4610,0
|
|
20240516,131800,77713930,4610,4610,4610,4610,1
|
|
20240516,131700,77709320,4615,4615,4615,4615,51
|
|
20240516,131600,77473955,4620,4620,4620,4620,0
|
|
20240516,131500,77473955,4620,4620,4620,4620,0
|
|
20240516,131400,77473955,4620,4620,4620,4620,0
|
|
20240516,131300,77473955,4620,4620,4620,4620,0
|
|
20240516,131200,77473955,4620,4620,4620,4620,0
|
|
20240516,131100,77473955,4620,4620,4620,4620,0
|
|
20240516,131000,77473955,4620,4620,4620,4620,0
|
|
20240516,130900,77473955,4620,4620,4620,4620,0
|
|
20240516,130800,77473955,4620,4620,4620,4620,0
|
|
20240516,130700,77473955,4620,4620,4620,4620,0
|
|
20240516,130600,77473955,4620,4620,4620,4620,0
|
|
20240516,130500,77473955,4620,4620,4620,4620,138
|
|
20240516,130400,76836395,4620,4620,4620,4620,0
|
|
20240516,130300,76836395,4620,4620,4620,4620,0
|
|
20240516,130200,76836395,4620,4620,4620,4620,0
|
|
20240516,130100,76836395,4620,4620,4620,4620,0
|
|
20240516,130000,76836395,4620,4620,4620,4620,100
|
|
20240516,125900,76374395,4620,4620,4620,4620,0
|
|
20240516,125800,76374395,4620,4620,4620,4620,0
|
|
20240516,125700,76374395,4620,4620,4620,4620,0
|
|
20240516,125600,76374395,4620,4620,4620,4620,0
|
|
20240516,125500,76374395,4620,4620,4620,4620,0
|
|
20240516,125400,76374395,4620,4620,4620,4620,0
|
|
20240516,125300,76374395,4620,4620,4620,4620,0
|
|
20240516,125200,76374395,4620,4620,4620,4620,0
|
|
20240516,125100,76374395,4620,4620,4620,4620,1
|
|
20240516,125000,76369775,4620,4620,4620,4620,0
|
|
20240516,124900,76369775,4620,4620,4620,4620,0
|
|
20240516,124800,76369775,4620,4620,4620,4620,0
|
|
20240516,124700,76369775,4620,4620,4620,4620,1
|
|
20240516,124600,76365155,4620,4620,4620,4620,0
|
|
20240516,124500,76365155,4620,4620,4620,4620,1
|
|
20240516,124400,76360535,4620,4620,4620,4620,0
|
|
20240516,124300,76360535,4620,4620,4620,4620,1
|
|
20240516,124200,76355915,4620,4620,4620,4620,0
|
|
20240516,124100,76355915,4620,4620,4620,4620,0
|
|
20240516,124000,76355915,4620,4620,4620,4620,0
|
|
20240516,123900,76355915,4620,4620,4620,4620,0
|
|
20240516,123800,76355915,4620,4620,4620,4620,0
|
|
20240516,123700,76355915,4620,4620,4620,4620,0
|
|
20240516,123600,76355915,4620,4620,4620,4620,0
|
|
20240516,123500,76355915,4620,4620,4620,4620,0
|
|
20240516,123400,76355915,4620,4620,4620,4620,22
|
|
20240516,123300,76254275,4620,4620,4620,4620,0
|
|
20240516,123200,76254275,4620,4620,4620,4620,0
|
|
20240516,123100,76254275,4620,4620,4620,4620,2
|
|
20240516,123000,76245035,4615,4615,4615,4615,4
|
|
20240516,122900,76226575,4630,4630,4630,4630,0
|
|
20240516,122800,76226575,4630,4630,4630,4630,0
|
|
20240516,122700,76226575,4630,4630,4630,4630,0
|
|
20240516,122600,76226575,4630,4630,4630,4630,1
|
|
20240516,122500,76221945,4620,4620,4620,4620,0
|
|
20240516,122400,76221945,4620,4620,4620,4620,0
|
|
20240516,122300,76221945,4620,4620,4620,4620,0
|
|
20240516,122200,76221945,4620,4620,4620,4620,0
|
|
20240516,122100,76221945,4620,4620,4620,4620,0
|
|
20240516,122000,76221945,4620,4620,4620,4620,0
|
|
20240516,121900,76221945,4620,4620,4620,4620,0
|
|
20240516,121800,76221945,4620,4620,4620,4620,0
|
|
20240516,121700,76221945,4620,4620,4620,4620,0
|
|
20240516,121600,76221945,4620,4620,4620,4620,0
|
|
20240516,121500,76221945,4620,4620,4620,4620,0
|
|
20240516,121400,76221945,4620,4620,4620,4620,0
|
|
20240516,121300,76221945,4620,4620,4620,4620,0
|
|
20240516,121200,76221945,4620,4620,4620,4620,0
|
|
20240516,121100,76221945,4620,4620,4620,4620,0
|
|
20240516,121000,76221945,4620,4620,4620,4620,0
|
|
20240516,120900,76221945,4620,4620,4620,4620,0
|
|
20240516,120800,76221945,4620,4620,4620,4620,0
|
|
20240516,120700,76221945,4620,4620,4620,4620,76
|
|
20240516,120600,75870825,4620,4620,4620,4620,0
|
|
20240516,120500,75870825,4620,4620,4620,4620,0
|
|
20240516,120400,75870825,4620,4620,4620,4620,20
|
|
20240516,120300,75778425,4620,4620,4620,4620,0
|
|
20240516,120200,75778425,4620,4620,4620,4620,200
|
|
20240516,120100,74854425,4620,4620,4620,4620,1393
|
|
20240516,120000,68418765,4630,4630,4630,4630,0
|
|
20240516,115900,68418765,4630,4630,4630,4630,0
|
|
20240516,115800,68418765,4630,4630,4630,4630,0
|
|
20240516,115700,68418765,4630,4630,4630,4630,0
|
|
20240516,115600,68418765,4630,4630,4630,4630,0
|
|
20240516,115500,68418765,4630,4630,4630,4630,0
|
|
20240516,115400,68418765,4630,4620,4630,4620,509
|
|
20240516,115300,66066975,4620,4620,4620,4620,0
|
|
20240516,115200,66066975,4620,4620,4620,4620,0
|
|
20240516,115100,66066975,4620,4620,4620,4620,0
|
|
20240516,115000,66066975,4620,4620,4620,4620,0
|
|
20240516,114900,66066975,4620,4620,4620,4620,0
|
|
20240516,114800,66066975,4620,4620,4620,4620,0
|
|
20240516,114700,66066975,4620,4620,4620,4620,0
|
|
20240516,114600,66066975,4620,4620,4620,4620,0
|
|
20240516,114500,66066975,4620,4620,4620,4620,0
|
|
20240516,114400,66066975,4620,4620,4620,4620,3
|
|
20240516,114300,66053115,4605,4610,4610,4605,5
|
|
20240516,114200,66030085,4615,4615,4615,4615,21
|
|
20240516,114100,65933170,4615,4615,4615,4615,0
|
|
20240516,114000,65933170,4615,4615,4615,4615,3
|
|
20240516,113900,65919325,4615,4615,4615,4615,1
|
|
20240516,113800,65914710,4605,4605,4605,4605,0
|
|
20240516,113700,65914710,4605,4615,4615,4605,730
|
|
20240516,113600,62551005,4620,4620,4620,4620,0
|
|
20240516,113500,62551005,4620,4620,4620,4620,5
|
|
20240516,113400,62527905,4620,4625,4625,4620,19
|
|
20240516,113300,62440070,4625,4625,4625,4625,3
|
|
20240516,113200,62426195,4650,4650,4650,4650,0
|
|
20240516,113100,62426195,4650,4650,4650,4650,0
|
|
20240516,113000,62426195,4650,4650,4650,4650,0
|
|
20240516,112900,62426195,4650,4650,4650,4650,0
|
|
20240516,112800,62426195,4650,4650,4650,4650,0
|
|
20240516,112700,62426195,4650,4650,4650,4650,0
|
|
20240516,112600,62426195,4650,4650,4650,4650,0
|
|
20240516,112500,62426195,4650,4650,4650,4650,0
|
|
20240516,112400,62426195,4650,4650,4650,4650,1
|
|
20240516,112300,62421545,4650,4650,4650,4650,3
|
|
20240516,112200,62407595,4650,4650,4650,4650,0
|
|
20240516,112100,62407595,4650,4650,4650,4650,0
|
|
20240516,112000,62407595,4650,4650,4650,4650,0
|
|
20240516,111900,62407595,4650,4650,4650,4650,0
|
|
20240516,111800,62407595,4650,4650,4650,4650,0
|
|
20240516,111700,62407595,4650,4650,4650,4650,0
|
|
20240516,111600,62407595,4650,4625,4650,4625,2
|
|
20240516,111500,62398320,4630,4630,4630,4630,0
|
|
20240516,111400,62398320,4630,4630,4630,4630,0
|
|
20240516,111300,62398320,4630,4630,4630,4630,0
|
|
20240516,111200,62398320,4630,4630,4630,4630,0
|
|
20240516,111100,62398320,4630,4635,4635,4630,307
|
|
20240516,111000,60976880,4650,4650,4650,4650,0
|
|
20240516,110900,60976880,4650,4650,4650,4650,0
|
|
20240516,110800,60976880,4650,4650,4650,4650,0
|
|
20240516,110700,60976880,4650,4650,4650,4650,0
|
|
20240516,110600,60976880,4650,4650,4650,4650,0
|
|
20240516,110500,60976880,4650,4650,4650,4650,1
|
|
20240516,110400,60972230,4650,4650,4650,4650,2000
|
|
20240516,110300,51672230,4635,4635,4635,4635,0
|
|
20240516,110200,51672230,4635,4635,4635,4635,0
|
|
20240516,110100,51672230,4635,4635,4635,4635,0
|
|
20240516,110000,51672230,4635,4635,4635,4635,0
|
|
20240516,105900,51672230,4635,4640,4640,4635,400
|
|
20240516,105800,49818115,4635,4635,4635,4635,0
|
|
20240516,105700,49818115,4635,4635,4635,4635,0
|
|
20240516,105600,49818115,4635,4635,4635,4635,0
|
|
20240516,105500,49818115,4635,4635,4635,4635,0
|
|
20240516,105400,49818115,4635,4635,4635,4635,0
|
|
20240516,105300,49818115,4635,4635,4635,4635,0
|
|
20240516,105200,49818115,4635,4635,4635,4635,0
|
|
20240516,105100,49818115,4635,4635,4635,4635,0
|
|
20240516,105000,49818115,4635,4635,4635,4635,0
|
|
20240516,104900,49818115,4635,4635,4635,4635,0
|
|
20240516,104800,49818115,4635,4635,4635,4635,0
|
|
20240516,104700,49818115,4635,4635,4635,4635,0
|
|
20240516,104600,49818115,4635,4635,4635,4635,0
|
|
20240516,104500,49818115,4635,4635,4635,4635,0
|
|
20240516,104400,49818115,4635,4640,4640,4635,13
|
|
20240516,104300,49757850,4635,4635,4635,4635,0
|
|
20240516,104200,49757850,4635,4635,4635,4635,0
|
|
20240516,104100,49757850,4635,4635,4635,4635,0
|
|
20240516,104000,49757850,4635,4635,4635,4635,0
|
|
20240516,103900,49757850,4635,4635,4635,4635,0
|
|
20240516,103800,49757850,4635,4635,4635,4635,0
|
|
20240516,103700,49757850,4635,4635,4635,4635,0
|
|
20240516,103600,49757850,4635,4635,4635,4635,0
|
|
20240516,103500,49757850,4635,4640,4640,4635,362
|
|
20240516,103400,48079925,4640,4640,4640,4640,0
|
|
20240516,103300,48079925,4640,4640,4640,4640,0
|
|
20240516,103200,48079925,4640,4640,4640,4640,0
|
|
20240516,103100,48079925,4640,4640,4640,4640,0
|
|
20240516,103000,48079925,4640,4640,4640,4640,5
|
|
20240516,102900,48056725,4635,4635,4635,4635,0
|
|
20240516,102800,48056725,4635,4635,4635,4635,0
|
|
20240516,102700,48056725,4635,4635,4635,4635,0
|
|
20240516,102600,48056725,4635,4635,4635,4635,0
|
|
20240516,102500,48056725,4635,4635,4635,4635,0
|
|
20240516,102400,48056725,4635,4635,4635,4635,0
|
|
20240516,102300,48056725,4635,4635,4635,4635,190
|
|
20240516,102200,47176075,4655,4655,4655,4655,0
|
|
20240516,102100,47176075,4655,4655,4655,4655,0
|
|
20240516,102000,47176075,4655,4655,4655,4655,0
|
|
20240516,101900,47176075,4655,4635,4655,4635,401
|
|
20240516,101800,45317420,4650,4650,4650,4650,0
|
|
20240516,101700,45317420,4650,4650,4650,4650,108
|
|
20240516,101600,44815220,4650,4650,4650,4650,1
|
|
20240516,101500,44810570,4630,4630,4630,4630,0
|
|
20240516,101400,44810570,4630,4630,4630,4630,0
|
|
20240516,101300,44810570,4630,4630,4630,4630,0
|
|
20240516,101200,44810570,4630,4630,4630,4630,100
|
|
20240516,101100,44347570,4630,4625,4630,4625,84
|
|
20240516,101000,43959065,4615,4615,4615,4615,0
|
|
20240516,100900,43959065,4615,4615,4615,4615,1
|
|
20240516,100800,43954450,4615,4615,4615,4615,2
|
|
20240516,100700,43945220,4625,4615,4625,4615,54
|
|
20240516,100600,43695825,4625,4625,4625,4625,1
|
|
20240516,100500,43691200,4625,4625,4625,4625,0
|
|
20240516,100400,43691200,4625,4625,4625,4625,0
|
|
20240516,100300,43691200,4625,4625,4625,4625,0
|
|
20240516,100200,43691200,4625,4625,4625,4625,0
|
|
20240516,100100,43691200,4625,4625,4625,4625,3
|
|
20240516,100000,43677325,4630,4625,4630,4625,302
|
|
20240516,095900,42280565,4625,4625,4625,4625,3
|
|
20240516,095800,42266690,4625,4625,4625,4625,0
|
|
20240516,095700,42266690,4625,4620,4625,4610,25
|
|
20240516,095600,42151395,4600,4600,4600,4600,0
|
|
20240516,095500,42151395,4600,4600,4600,4600,0
|
|
20240516,095400,42151395,4600,4600,4600,4600,0
|
|
20240516,095300,42151395,4600,4600,4600,4600,0
|
|
20240516,095200,42151395,4600,4600,4600,4600,0
|
|
20240516,095100,42151395,4600,4600,4600,4600,0
|
|
20240516,095000,42151395,4600,4600,4600,4600,0
|
|
20240516,094900,42151395,4600,4600,4600,4600,0
|
|
20240516,094800,42151395,4600,4600,4600,4600,0
|
|
20240516,094700,42151395,4600,4600,4600,4600,0
|
|
20240516,094600,42151395,4600,4635,4635,4600,2546
|
|
20240516,094500,30392335,4635,4635,4635,4635,0
|
|
20240516,094400,30392335,4635,4635,4635,4635,0
|
|
20240516,094300,30392335,4635,4635,4635,4635,0
|
|
20240516,094200,30392335,4635,4640,4640,4635,300
|
|
20240516,094100,29000885,4640,4640,4640,4640,0
|
|
20240516,094000,29000885,4640,4640,4640,4640,0
|
|
20240516,093900,29000885,4640,4640,4640,4640,0
|
|
20240516,093800,29000885,4640,4640,4640,4640,0
|
|
20240516,093700,29000885,4640,4640,4640,4640,0
|
|
20240516,093600,29000885,4640,4655,4655,4640,739
|
|
20240516,093500,25567365,4655,4655,4655,4655,0
|
|
20240516,093400,25567365,4655,4660,4660,4655,545
|
|
20240516,093300,23027985,4695,4695,4695,4695,0
|
|
20240516,093200,23027985,4695,4695,4695,4695,0
|
|
20240516,093100,23027985,4695,4695,4695,4695,0
|
|
20240516,093000,23027985,4695,4690,4695,4690,791
|
|
20240516,092900,19315710,4695,4665,4695,4665,1132
|
|
20240516,092800,14004565,4670,4655,4670,4655,146
|
|
20240516,092700,13324785,4650,4645,4650,4645,11
|
|
20240516,092600,13273650,4640,4645,4645,4640,20
|
|
20240516,092500,13180755,4640,4640,4640,4640,0
|
|
20240516,092400,13180755,4640,4640,4640,4640,0
|
|
20240516,092300,13180755,4640,4640,4640,4640,2
|
|
20240516,092200,13171475,4640,4640,4640,4640,36
|
|
20240516,092100,13004435,4635,4635,4635,4635,2
|
|
20240516,092000,12995165,4640,4640,4640,4640,0
|
|
20240516,091900,12995165,4640,4630,4640,4630,4
|
|
20240516,091800,12976635,4630,4640,4640,4630,2
|
|
20240516,091700,12967365,4640,4635,4640,4635,31
|
|
20240516,091600,12823655,4640,4640,4640,4640,0
|
|
20240516,091500,12823655,4640,4645,4645,4640,24
|
|
20240516,091400,12712240,4650,4650,4650,4650,25
|
|
20240516,091300,12595990,4670,4665,4670,4665,300
|
|
20240516,091200,11194995,4670,4670,4670,4670,0
|
|
20240516,091100,11194995,4670,4685,4685,4670,1067
|
|
20240516,091000,6201430,4695,4695,4695,4695,5
|
|
20240516,090900,6177955,4680,4680,4680,4680,0
|
|
20240516,090800,6177955,4680,4680,4680,4680,0
|
|
20240516,090700,6177955,4680,4680,4680,4680,0
|
|
20240516,090600,6177955,4680,4675,4680,4675,98
|
|
20240516,090500,5719325,4665,4660,4665,4660,6
|
|
20240516,090400,5691360,4640,4640,4640,4640,0
|
|
20240516,090300,5691360,4640,4640,4640,4640,1
|
|
20240516,090200,5686720,4640,4655,4655,4640,681
|
|
20240516,090100,2521050,4650,4660,4660,4650,50
|
|
20240516,090000,2288520,4680,4680,4680,4680,489
|