653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,195000,88132970,6260,6260,6260,6260,1651
|
|
20240516,194900,88132970,6260,6260,6260,6260,0
|
|
20240516,194800,88132970,6260,6260,6260,6260,0
|
|
20240516,194700,88132970,6260,6260,6260,6260,0
|
|
20240516,194600,88132970,6260,6260,6260,6260,0
|
|
20240516,194500,88132970,6260,6260,6260,6260,0
|
|
20240516,194400,88132970,6260,6260,6260,6260,0
|
|
20240516,194300,88132970,6260,6260,6260,6260,0
|
|
20240516,194200,88132970,6260,6260,6260,6260,0
|
|
20240516,194100,88132970,6260,6260,6260,6260,0
|
|
20240516,194000,88132970,6260,6260,6260,6260,0
|
|
20240516,193900,88132970,6260,6260,6260,6260,0
|
|
20240516,193800,88132970,6260,6260,6260,6260,0
|
|
20240516,193700,88132970,6260,6260,6260,6260,0
|
|
20240516,193600,88132970,6260,6260,6260,6260,0
|
|
20240516,193500,88132970,6260,6260,6260,6260,0
|
|
20240516,193400,88132970,6260,6260,6260,6260,0
|
|
20240516,193300,88132970,6260,6260,6260,6260,0
|
|
20240516,193200,88132970,6260,6260,6260,6260,0
|
|
20240516,193100,88132970,6260,6260,6260,6260,0
|
|
20240516,193000,88132970,6260,6260,6260,6260,0
|
|
20240516,192900,88132970,6260,6260,6260,6260,0
|
|
20240516,192800,88132970,6260,6260,6260,6260,0
|
|
20240516,192700,88132970,6260,6260,6260,6260,0
|
|
20240516,192600,88132970,6260,6260,6260,6260,0
|
|
20240516,192500,88132970,6260,6260,6260,6260,0
|
|
20240516,192400,88132970,6260,6260,6260,6260,0
|
|
20240516,192300,88132970,6260,6260,6260,6260,0
|
|
20240516,192200,88132970,6260,6260,6260,6260,0
|
|
20240516,192100,88132970,6260,6260,6260,6260,0
|
|
20240516,192000,88132970,6260,6260,6260,6260,1651
|
|
20240516,191900,88132970,6260,6260,6260,6260,0
|
|
20240516,191800,88132970,6260,6260,6260,6260,0
|
|
20240516,191700,88132970,6260,6260,6260,6260,0
|
|
20240516,191600,88132970,6260,6260,6260,6260,0
|
|
20240516,191500,88132970,6260,6260,6260,6260,0
|
|
20240516,191400,88132970,6260,6260,6260,6260,0
|
|
20240516,191300,88132970,6260,6260,6260,6260,0
|
|
20240516,191200,88132970,6260,6260,6260,6260,0
|
|
20240516,191100,88132970,6260,6260,6260,6260,0
|
|
20240516,191000,88132970,6260,6260,6260,6260,0
|
|
20240516,190900,88132970,6260,6260,6260,6260,0
|
|
20240516,190800,88132970,6260,6260,6260,6260,0
|
|
20240516,190700,88132970,6260,6260,6260,6260,0
|
|
20240516,190600,88132970,6260,6260,6260,6260,0
|
|
20240516,190500,88132970,6260,6260,6260,6260,0
|
|
20240516,190400,88132970,6260,6260,6260,6260,0
|
|
20240516,190300,88132970,6260,6260,6260,6260,0
|
|
20240516,190200,88132970,6260,6260,6260,6260,0
|
|
20240516,190100,88132970,6260,6260,6260,6260,0
|
|
20240516,190000,88132970,6260,6260,6260,6260,0
|
|
20240516,185900,88132970,6260,6260,6260,6260,0
|
|
20240516,185800,88132970,6260,6260,6260,6260,0
|
|
20240516,185700,88132970,6260,6260,6260,6260,0
|
|
20240516,185600,88132970,6260,6260,6260,6260,0
|
|
20240516,185500,88132970,6260,6260,6260,6260,0
|
|
20240516,185400,88132970,6260,6260,6260,6260,0
|
|
20240516,185300,88132970,6260,6260,6260,6260,0
|
|
20240516,185200,88132970,6260,6260,6260,6260,0
|
|
20240516,185100,88132970,6260,6260,6260,6260,0
|
|
20240516,185000,88132970,6260,6260,6260,6260,1651
|
|
20240516,184900,88132970,6260,6260,6260,6260,0
|
|
20240516,184800,88132970,6260,6260,6260,6260,0
|
|
20240516,184700,88132970,6260,6260,6260,6260,0
|
|
20240516,184600,88132970,6260,6260,6260,6260,0
|
|
20240516,184500,88132970,6260,6260,6260,6260,0
|
|
20240516,184400,88132970,6260,6260,6260,6260,0
|
|
20240516,184300,88132970,6260,6260,6260,6260,0
|
|
20240516,184200,88132970,6260,6260,6260,6260,0
|
|
20240516,184100,88132970,6260,6260,6260,6260,0
|
|
20240516,184000,88132970,6260,6260,6260,6260,0
|
|
20240516,183900,88132970,6260,6260,6260,6260,0
|
|
20240516,183800,88132970,6260,6260,6260,6260,0
|
|
20240516,183700,88132970,6260,6260,6260,6260,0
|
|
20240516,183600,88132970,6260,6260,6260,6260,0
|
|
20240516,183500,88132970,6260,6260,6260,6260,0
|
|
20240516,183400,88132970,6260,6260,6260,6260,0
|
|
20240516,183300,88132970,6260,6260,6260,6260,0
|
|
20240516,183200,88132970,6260,6260,6260,6260,0
|
|
20240516,183100,88132970,6260,6260,6260,6260,0
|
|
20240516,183000,88132970,6260,6260,6260,6260,0
|
|
20240516,182900,88132970,6260,6260,6260,6260,0
|
|
20240516,182800,88132970,6260,6260,6260,6260,0
|
|
20240516,182700,88132970,6260,6260,6260,6260,0
|
|
20240516,182600,88132970,6260,6260,6260,6260,0
|
|
20240516,182500,88132970,6260,6260,6260,6260,0
|
|
20240516,182400,88132970,6260,6260,6260,6260,0
|
|
20240516,182300,88132970,6260,6260,6260,6260,0
|
|
20240516,182200,88132970,6260,6260,6260,6260,0
|
|
20240516,182100,88132970,6260,6260,6260,6260,0
|
|
20240516,182000,88132970,6260,6260,6260,6260,1651
|
|
20240516,181900,88132970,6260,6260,6260,6260,0
|
|
20240516,181800,88132970,6260,6260,6260,6260,0
|
|
20240516,181700,88132970,6260,6260,6260,6260,0
|
|
20240516,181600,88132970,6260,6260,6260,6260,0
|
|
20240516,181500,88132970,6260,6260,6260,6260,0
|
|
20240516,181400,88132970,6260,6260,6260,6260,0
|
|
20240516,181300,88132970,6260,6260,6260,6260,0
|
|
20240516,181200,88132970,6260,6260,6260,6260,0
|
|
20240516,181100,88132970,6260,6260,6260,6260,0
|
|
20240516,181000,88132970,6260,6260,6260,6260,0
|
|
20240516,180900,88132970,6260,6260,6260,6260,0
|
|
20240516,180800,88132970,6260,6260,6260,6260,0
|
|
20240516,180700,88132970,6260,6260,6260,6260,0
|
|
20240516,180600,88132970,6260,6260,6260,6260,0
|
|
20240516,180500,88132970,6260,6260,6260,6260,0
|
|
20240516,180400,88132970,6260,6260,6260,6260,0
|
|
20240516,180300,88132970,6260,6260,6260,6260,0
|
|
20240516,180200,88132970,6260,6260,6260,6260,0
|
|
20240516,180100,88132970,6260,6260,6260,6260,0
|
|
20240516,180000,88132970,6260,6260,6260,6260,0
|
|
20240516,175900,88132970,6260,6260,6260,6260,0
|
|
20240516,175800,88132970,6260,6260,6260,6260,0
|
|
20240516,175700,88132970,6260,6260,6260,6260,0
|
|
20240516,175600,88132970,6260,6260,6260,6260,0
|
|
20240516,175500,88132970,6260,6260,6260,6260,0
|
|
20240516,175400,88132970,6260,6260,6260,6260,0
|
|
20240516,175300,88132970,6260,6260,6260,6260,0
|
|
20240516,175200,88132970,6260,6260,6260,6260,0
|
|
20240516,175100,88132970,6260,6260,6260,6260,0
|
|
20240516,175000,88132970,6260,6260,6260,6260,1651
|
|
20240516,174900,88132970,6260,6260,6260,6260,0
|
|
20240516,174800,88132970,6260,6260,6260,6260,0
|
|
20240516,174700,88132970,6260,6260,6260,6260,0
|
|
20240516,174600,88132970,6260,6260,6260,6260,0
|
|
20240516,174500,88132970,6260,6260,6260,6260,0
|
|
20240516,174400,88132970,6260,6260,6260,6260,0
|
|
20240516,174300,88132970,6260,6260,6260,6260,0
|
|
20240516,174200,88132970,6260,6260,6260,6260,0
|
|
20240516,174100,88132970,6260,6260,6260,6260,0
|
|
20240516,174000,88132970,6260,6260,6260,6260,0
|
|
20240516,173900,88132970,6260,6260,6260,6260,0
|
|
20240516,173800,88132970,6260,6260,6260,6260,0
|
|
20240516,173700,88132970,6260,6260,6260,6260,0
|
|
20240516,173600,88132970,6260,6260,6260,6260,0
|
|
20240516,173500,88132970,6260,6260,6260,6260,0
|
|
20240516,173400,88132970,6260,6260,6260,6260,0
|
|
20240516,173300,88132970,6260,6260,6260,6260,0
|
|
20240516,173200,88132970,6260,6260,6260,6260,0
|
|
20240516,173100,88132970,6260,6260,6260,6260,0
|
|
20240516,173000,88132970,6260,6260,6260,6260,0
|
|
20240516,172900,88132970,6260,6260,6260,6260,0
|
|
20240516,172800,88132970,6260,6260,6260,6260,0
|
|
20240516,172700,88132970,6260,6260,6260,6260,0
|
|
20240516,172600,88132970,6260,6260,6260,6260,0
|
|
20240516,172500,88132970,6260,6260,6260,6260,0
|
|
20240516,172400,88132970,6260,6260,6260,6260,0
|
|
20240516,172300,88132970,6260,6260,6260,6260,0
|
|
20240516,172200,88132970,6260,6260,6260,6260,0
|
|
20240516,172100,88132970,6260,6260,6260,6260,0
|
|
20240516,172000,88132970,6260,6260,6260,6260,1651
|
|
20240516,171900,88132970,6260,6260,6260,6260,0
|
|
20240516,171800,88132970,6260,6260,6260,6260,0
|
|
20240516,171700,88132970,6260,6260,6260,6260,0
|
|
20240516,171600,88132970,6260,6260,6260,6260,0
|
|
20240516,171500,88132970,6260,6260,6260,6260,0
|
|
20240516,171400,88132970,6260,6260,6260,6260,0
|
|
20240516,171300,88132970,6260,6260,6260,6260,0
|
|
20240516,171200,88132970,6260,6260,6260,6260,0
|
|
20240516,171100,88132970,6260,6260,6260,6260,0
|
|
20240516,171000,88132970,6260,6260,6260,6260,0
|
|
20240516,170900,88132970,6260,6260,6260,6260,0
|
|
20240516,170800,88132970,6260,6260,6260,6260,0
|
|
20240516,170700,88132970,6260,6260,6260,6260,0
|
|
20240516,170600,88132970,6260,6260,6260,6260,0
|
|
20240516,170500,88132970,6260,6260,6260,6260,0
|
|
20240516,170400,88132970,6260,6260,6260,6260,0
|
|
20240516,170300,88132970,6260,6260,6260,6260,0
|
|
20240516,170200,88132970,6260,6260,6260,6260,0
|
|
20240516,170100,88132970,6260,6260,6260,6260,0
|
|
20240516,170000,88132970,6260,6260,6260,6260,0
|
|
20240516,165900,88132970,6260,6260,6260,6260,0
|
|
20240516,165800,88132970,6260,6260,6260,6260,0
|
|
20240516,165700,88132970,6260,6260,6260,6260,0
|
|
20240516,165600,88132970,6260,6260,6260,6260,0
|
|
20240516,165500,88132970,6260,6260,6260,6260,0
|
|
20240516,165400,88132970,6260,6260,6260,6260,0
|
|
20240516,165300,88132970,6260,6260,6260,6260,0
|
|
20240516,165200,88132970,6260,6260,6260,6260,0
|
|
20240516,165100,88132970,6260,6260,6260,6260,0
|
|
20240516,165000,88132970,6260,6260,6260,6260,1651
|
|
20240516,164900,88132970,6260,6260,6260,6260,0
|
|
20240516,164800,88132970,6260,6260,6260,6260,0
|
|
20240516,164700,88132970,6260,6260,6260,6260,0
|
|
20240516,164600,88132970,6260,6260,6260,6260,0
|
|
20240516,164500,88132970,6260,6260,6260,6260,0
|
|
20240516,164400,88132970,6260,6260,6260,6260,0
|
|
20240516,164300,88132970,6260,6260,6260,6260,0
|
|
20240516,164200,88132970,6260,6260,6260,6260,0
|
|
20240516,164100,88132970,6260,6260,6260,6260,0
|
|
20240516,164000,88132970,6260,6260,6260,6260,0
|
|
20240516,163900,88132970,6260,6260,6260,6260,0
|
|
20240516,163800,88132970,6260,6260,6260,6260,0
|
|
20240516,163700,88132970,6260,6260,6260,6260,0
|
|
20240516,163600,88132970,6260,6260,6260,6260,0
|
|
20240516,163500,88132970,6260,6260,6260,6260,0
|
|
20240516,163400,88132970,6260,6260,6260,6260,0
|
|
20240516,163300,88132970,6260,6260,6260,6260,0
|
|
20240516,163200,88132970,6260,6260,6260,6260,0
|
|
20240516,163100,88132970,6260,6260,6260,6260,0
|
|
20240516,163000,88132970,6260,6260,6260,6260,0
|
|
20240516,162900,88132970,6260,6260,6260,6260,0
|
|
20240516,162800,88132970,6260,6260,6260,6260,0
|
|
20240516,162700,88132970,6260,6260,6260,6260,0
|
|
20240516,162600,88132970,6260,6260,6260,6260,0
|
|
20240516,162500,88132970,6260,6260,6260,6260,0
|
|
20240516,162400,88132970,6260,6260,6260,6260,0
|
|
20240516,162300,88132970,6260,6260,6260,6260,0
|
|
20240516,162200,88132970,6260,6260,6260,6260,0
|
|
20240516,162100,88132970,6260,6260,6260,6260,0
|
|
20240516,162000,88132970,6260,6260,6260,6260,1651
|
|
20240516,161900,88132970,6260,6260,6260,6260,0
|
|
20240516,161800,88132970,6260,6260,6260,6260,0
|
|
20240516,161700,88132970,6260,6260,6260,6260,0
|
|
20240516,161600,88132970,6260,6260,6260,6260,0
|
|
20240516,161500,88132970,6260,6260,6260,6260,0
|
|
20240516,161400,88132970,6260,6260,6260,6260,0
|
|
20240516,161300,88132970,6260,6260,6260,6260,0
|
|
20240516,161200,88132970,6260,6260,6260,6260,0
|
|
20240516,161100,88132970,6260,6260,6260,6260,0
|
|
20240516,161000,88132970,6260,6260,6260,6260,0
|
|
20240516,160900,88132970,6260,6260,6260,6260,0
|
|
20240516,160800,88132970,6260,6260,6260,6260,0
|
|
20240516,160700,88132970,6260,6260,6260,6260,0
|
|
20240516,160600,88132970,6260,6260,6260,6260,0
|
|
20240516,160500,88132970,6260,6260,6260,6260,0
|
|
20240516,160400,88132970,6260,6260,6260,6260,0
|
|
20240516,160300,88132970,6260,6260,6260,6260,0
|
|
20240516,160200,88132970,6260,6260,6260,6260,0
|
|
20240516,160100,88132970,6260,6260,6260,6260,0
|
|
20240516,160000,88132970,6260,6260,6260,6260,0
|
|
20240516,155900,88132970,6260,6260,6260,6260,0
|
|
20240516,155800,88132970,6260,6260,6260,6260,0
|
|
20240516,155700,88132970,6260,6260,6260,6260,0
|
|
20240516,155600,88132970,6260,6260,6260,6260,0
|
|
20240516,155500,88132970,6260,6260,6260,6260,0
|
|
20240516,155400,88132970,6260,6260,6260,6260,0
|
|
20240516,155300,88132970,6260,6260,6260,6260,0
|
|
20240516,155200,88132970,6260,6260,6260,6260,0
|
|
20240516,155100,88132970,6260,6260,6260,6260,0
|
|
20240516,155000,88132970,6260,6260,6260,6260,1651
|
|
20240516,154900,88132970,6260,6260,6260,6260,0
|
|
20240516,154800,88132970,6260,6260,6260,6260,0
|
|
20240516,154700,88132970,6260,6260,6260,6260,0
|
|
20240516,154600,88132970,6260,6260,6260,6260,0
|
|
20240516,154500,88132970,6260,6260,6260,6260,0
|
|
20240516,154400,88132970,6260,6260,6260,6260,0
|
|
20240516,154300,88132970,6260,6260,6260,6260,0
|
|
20240516,154200,88132970,6260,6260,6260,6260,0
|
|
20240516,154100,88132970,6260,6260,6260,6260,0
|
|
20240516,154000,88132970,6260,6260,6260,6260,0
|
|
20240516,153900,88132970,6260,6260,6260,6260,0
|
|
20240516,153800,88132970,6260,6260,6260,6260,0
|
|
20240516,153700,88132970,6260,6260,6260,6260,0
|
|
20240516,153600,88132970,6260,6260,6260,6260,0
|
|
20240516,153500,88132970,6260,6260,6260,6260,0
|
|
20240516,153400,88132970,6260,6260,6260,6260,0
|
|
20240516,153300,88132970,6260,6260,6260,6260,0
|
|
20240516,153200,88132970,6260,6260,6260,6260,0
|
|
20240516,153100,88132970,6260,6260,6260,6260,0
|
|
20240516,153000,88132970,6260,6260,6260,6260,1651
|
|
20240516,152900,77797710,6180,6180,6180,6180,0
|
|
20240516,152800,77797710,6180,6180,6180,6180,0
|
|
20240516,152700,77797710,6180,6180,6180,6180,0
|
|
20240516,152600,77797710,6180,6180,6180,6180,0
|
|
20240516,152500,77797710,6180,6180,6180,6180,0
|
|
20240516,152400,77797710,6180,6180,6180,6180,0
|
|
20240516,152300,77797710,6180,6180,6180,6180,0
|
|
20240516,152200,77797710,6180,6180,6180,6180,0
|
|
20240516,152100,77797710,6180,6180,6180,6180,0
|
|
20240516,152000,77797710,6180,6180,6180,6180,0
|
|
20240516,151900,77797710,6180,6220,6240,6180,153
|
|
20240516,151800,76844940,6180,6180,6180,6180,18
|
|
20240516,151700,76733700,6170,6170,6170,6170,0
|
|
20240516,151600,76733700,6170,6170,6170,6170,5
|
|
20240516,151500,76702850,6180,6180,6180,6180,0
|
|
20240516,151400,76702850,6180,6180,6180,6180,0
|
|
20240516,151300,76702850,6180,6180,6180,6180,1
|
|
20240516,151200,76696670,6180,6180,6180,6180,0
|
|
20240516,151100,76696670,6180,6180,6180,6180,9
|
|
20240516,151000,76641050,6180,6180,6180,6180,0
|
|
20240516,150900,76641050,6180,6180,6180,6180,0
|
|
20240516,150800,76641050,6180,6180,6180,6180,0
|
|
20240516,150700,76641050,6180,6180,6180,6180,0
|
|
20240516,150600,76641050,6180,6180,6180,6180,0
|
|
20240516,150500,76641050,6180,6180,6180,6180,5
|
|
20240516,150400,76610150,6170,6170,6170,6170,0
|
|
20240516,150300,76610150,6170,6170,6170,6170,1
|
|
20240516,150200,76603980,6180,6180,6180,6180,3
|
|
20240516,150100,76585440,6180,6180,6180,6180,2
|
|
20240516,150000,76573080,6230,6230,6230,6230,0
|
|
20240516,145900,76573080,6230,6230,6230,6230,0
|
|
20240516,145800,76573080,6230,6230,6230,6230,0
|
|
20240516,145700,76573080,6230,6230,6230,6230,0
|
|
20240516,145600,76573080,6230,6230,6230,6230,0
|
|
20240516,145500,76573080,6230,6230,6230,6230,0
|
|
20240516,145400,76573080,6230,6230,6230,6230,0
|
|
20240516,145300,76573080,6230,6230,6230,6230,0
|
|
20240516,145200,76573080,6230,6190,6230,6170,1010
|
|
20240516,145100,70298470,6160,6180,6190,6160,1689
|
|
20240516,145000,59892610,6180,6170,6180,6170,11
|
|
20240516,144900,59824680,6170,6180,6180,6170,50
|
|
20240516,144800,59516140,6170,6170,6170,6170,0
|
|
20240516,144700,59516140,6170,6180,6180,6170,84
|
|
20240516,144600,58997820,6190,6190,6190,6190,0
|
|
20240516,144500,58997820,6190,6190,6190,6190,0
|
|
20240516,144400,58997820,6190,6190,6190,6190,0
|
|
20240516,144300,58997820,6190,6190,6190,6190,0
|
|
20240516,144200,58997820,6190,6190,6190,6190,0
|
|
20240516,144100,58997820,6190,6190,6190,6190,0
|
|
20240516,144000,58997820,6190,6190,6190,6190,0
|
|
20240516,143900,58997820,6190,6190,6190,6190,91
|
|
20240516,143800,58434530,6190,6190,6190,6190,0
|
|
20240516,143700,58434530,6190,6190,6190,6190,59
|
|
20240516,143600,58069320,6190,6190,6190,6190,0
|
|
20240516,143500,58069320,6190,6190,6190,6190,50
|
|
20240516,143400,57759820,6220,6220,6220,6220,0
|
|
20240516,143300,57759820,6220,6220,6220,6220,0
|
|
20240516,143200,57759820,6220,6220,6220,6220,0
|
|
20240516,143100,57759820,6220,6220,6220,6220,0
|
|
20240516,143000,57759820,6220,6220,6220,6220,1
|
|
20240516,142900,57753600,6220,6220,6220,6220,0
|
|
20240516,142800,57753600,6220,6220,6220,6220,1
|
|
20240516,142700,57747380,6170,6170,6170,6170,0
|
|
20240516,142600,57747380,6170,6190,6190,6170,58
|
|
20240516,142500,57389290,6200,6200,6200,6200,1
|
|
20240516,142400,57383090,6210,6210,6210,6210,2
|
|
20240516,142300,57370670,6220,6220,6220,6220,0
|
|
20240516,142200,57370670,6220,6220,6220,6220,0
|
|
20240516,142100,57370670,6220,6220,6220,6220,0
|
|
20240516,142000,57370670,6220,6220,6220,6220,0
|
|
20240516,141900,57370670,6220,6220,6220,6220,0
|
|
20240516,141800,57370670,6220,6220,6220,6220,0
|
|
20240516,141700,57370670,6220,6220,6220,6220,0
|
|
20240516,141600,57370670,6220,6220,6220,6220,100
|
|
20240516,141500,56748670,6220,6220,6220,6220,0
|
|
20240516,141400,56748670,6220,6220,6220,6220,0
|
|
20240516,141300,56748670,6220,6220,6220,6220,0
|
|
20240516,141200,56748670,6220,6220,6220,6220,0
|
|
20240516,141100,56748670,6220,6220,6220,6220,0
|
|
20240516,141000,56748670,6220,6220,6220,6220,0
|
|
20240516,140900,56748670,6220,6220,6220,6220,0
|
|
20240516,140800,56748670,6220,6220,6220,6220,0
|
|
20240516,140700,56748670,6220,6220,6220,6220,0
|
|
20240516,140600,56748670,6220,6220,6220,6220,0
|
|
20240516,140500,56748670,6220,6220,6220,6220,491
|
|
20240516,140400,53694650,6220,6220,6220,6220,0
|
|
20240516,140300,53694650,6220,6220,6220,6220,0
|
|
20240516,140200,53694650,6220,6220,6220,6220,46
|
|
20240516,140100,53408530,6250,6250,6250,6250,0
|
|
20240516,140000,53408530,6250,6250,6250,6250,0
|
|
20240516,135900,53408530,6250,6250,6250,6250,0
|
|
20240516,135800,53408530,6250,6250,6250,6250,0
|
|
20240516,135700,53408530,6250,6250,6250,6250,0
|
|
20240516,135600,53408530,6250,6250,6250,6250,0
|
|
20240516,135500,53408530,6250,6250,6250,6250,0
|
|
20240516,135400,53408530,6250,6250,6250,6250,1
|
|
20240516,135300,53402280,6270,6270,6270,6270,0
|
|
20240516,135200,53402280,6270,6270,6270,6270,0
|
|
20240516,135100,53402280,6270,6270,6270,6270,0
|
|
20240516,135000,53402280,6270,6270,6270,6270,0
|
|
20240516,134900,53402280,6270,6270,6270,6270,0
|
|
20240516,134800,53402280,6270,6270,6270,6270,0
|
|
20240516,134700,53402280,6270,6270,6270,6270,0
|
|
20240516,134600,53402280,6270,6270,6270,6270,0
|
|
20240516,134500,53402280,6270,6270,6270,6270,0
|
|
20240516,134400,53402280,6270,6270,6270,6270,0
|
|
20240516,134300,53402280,6270,6270,6270,6270,0
|
|
20240516,134200,53402280,6270,6270,6270,6270,0
|
|
20240516,134100,53402280,6270,6270,6270,6270,0
|
|
20240516,134000,53402280,6270,6270,6270,6270,0
|
|
20240516,133900,53402280,6270,6270,6270,6270,1
|
|
20240516,133800,53396010,6220,6270,6270,6220,125
|
|
20240516,133700,52614760,6270,6230,6270,6230,2
|
|
20240516,133600,52602260,6220,6220,6220,6220,418
|
|
20240516,133500,50002300,6220,6220,6220,6220,0
|
|
20240516,133400,50002300,6220,6220,6220,6220,0
|
|
20240516,133300,50002300,6220,6220,6220,6220,0
|
|
20240516,133200,50002300,6220,6220,6220,6220,0
|
|
20240516,133100,50002300,6220,6220,6220,6220,0
|
|
20240516,133000,50002300,6220,6220,6220,6220,0
|
|
20240516,132900,50002300,6220,6220,6220,6220,0
|
|
20240516,132800,50002300,6220,6220,6220,6220,0
|
|
20240516,132700,50002300,6220,6220,6220,6220,0
|
|
20240516,132600,50002300,6220,6220,6220,6220,0
|
|
20240516,132500,50002300,6220,6220,6220,6220,0
|
|
20240516,132400,50002300,6220,6220,6220,6220,0
|
|
20240516,132300,50002300,6220,6220,6220,6220,0
|
|
20240516,132200,50002300,6220,6220,6220,6220,0
|
|
20240516,132100,50002300,6220,6220,6220,6220,0
|
|
20240516,132000,50002300,6220,6220,6220,6220,0
|
|
20240516,131900,50002300,6220,6220,6220,6220,0
|
|
20240516,131800,50002300,6220,6220,6220,6220,0
|
|
20240516,131700,50002300,6220,6220,6220,6220,0
|
|
20240516,131600,50002300,6220,6220,6220,6220,0
|
|
20240516,131500,50002300,6220,6220,6220,6220,0
|
|
20240516,131400,50002300,6220,6220,6220,6220,0
|
|
20240516,131300,50002300,6220,6220,6220,6220,0
|
|
20240516,131200,50002300,6220,6220,6220,6220,0
|
|
20240516,131100,50002300,6220,6220,6220,6220,0
|
|
20240516,131000,50002300,6220,6220,6220,6220,0
|
|
20240516,130900,50002300,6220,6220,6220,6220,6
|
|
20240516,130800,49964980,6230,6230,6230,6230,0
|
|
20240516,130700,49964980,6230,6230,6230,6230,10
|
|
20240516,130600,49902680,6270,6270,6270,6270,0
|
|
20240516,130500,49902680,6270,6270,6270,6270,0
|
|
20240516,130400,49902680,6270,6270,6270,6270,0
|
|
20240516,130300,49902680,6270,6270,6270,6270,0
|
|
20240516,130200,49902680,6270,6270,6270,6270,0
|
|
20240516,130100,49902680,6270,6270,6270,6270,1
|
|
20240516,130000,49896410,6280,6280,6280,6280,0
|
|
20240516,125900,49896410,6280,6280,6280,6280,0
|
|
20240516,125800,49896410,6280,6280,6280,6280,0
|
|
20240516,125700,49896410,6280,6280,6280,6280,0
|
|
20240516,125600,49896410,6280,6280,6280,6280,0
|
|
20240516,125500,49896410,6280,6280,6280,6280,0
|
|
20240516,125400,49896410,6280,6280,6280,6280,0
|
|
20240516,125300,49896410,6280,6280,6280,6280,0
|
|
20240516,125200,49896410,6280,6280,6280,6280,0
|
|
20240516,125100,49896410,6280,6280,6280,6280,0
|
|
20240516,125000,49896410,6280,6280,6280,6280,0
|
|
20240516,124900,49896410,6280,6280,6280,6280,1
|
|
20240516,124800,49890130,6270,6270,6270,6270,0
|
|
20240516,124700,49890130,6270,6270,6270,6270,0
|
|
20240516,124600,49890130,6270,6270,6270,6270,0
|
|
20240516,124500,49890130,6270,6270,6270,6270,0
|
|
20240516,124400,49890130,6270,6270,6270,6270,0
|
|
20240516,124300,49890130,6270,6270,6270,6270,0
|
|
20240516,124200,49890130,6270,6260,6270,6260,323
|
|
20240516,124100,47866380,6290,6290,6290,6290,0
|
|
20240516,124000,47866380,6290,6290,6290,6290,0
|
|
20240516,123900,47866380,6290,6290,6290,6290,0
|
|
20240516,123800,47866380,6290,6290,6290,6290,0
|
|
20240516,123700,47866380,6290,6290,6290,6290,0
|
|
20240516,123600,47866380,6290,6290,6290,6290,0
|
|
20240516,123500,47866380,6290,6290,6290,6290,0
|
|
20240516,123400,47866380,6290,6290,6290,6290,0
|
|
20240516,123300,47866380,6290,6290,6290,6290,0
|
|
20240516,123200,47866380,6290,6290,6290,6290,0
|
|
20240516,123100,47866380,6290,6290,6290,6290,0
|
|
20240516,123000,47866380,6290,6290,6290,6290,0
|
|
20240516,122900,47866380,6290,6290,6290,6290,0
|
|
20240516,122800,47866380,6290,6290,6290,6290,0
|
|
20240516,122700,47866380,6290,6290,6290,6290,0
|
|
20240516,122600,47866380,6290,6200,6290,6200,2025
|
|
20240516,122500,35188670,6200,6200,6200,6200,0
|
|
20240516,122400,35188670,6200,6200,6200,6200,0
|
|
20240516,122300,35188670,6200,6200,6200,6200,0
|
|
20240516,122200,35188670,6200,6200,6200,6200,0
|
|
20240516,122100,35188670,6200,6200,6200,6200,0
|
|
20240516,122000,35188670,6200,6200,6200,6200,0
|
|
20240516,121900,35188670,6200,6200,6200,6200,0
|
|
20240516,121800,35188670,6200,6200,6200,6200,0
|
|
20240516,121700,35188670,6200,6200,6200,6200,35
|
|
20240516,121600,34971670,6190,6190,6190,6190,0
|
|
20240516,121500,34971670,6190,6190,6190,6190,0
|
|
20240516,121400,34971670,6190,6190,6190,6190,0
|
|
20240516,121300,34971670,6190,6180,6190,6180,122
|
|
20240516,121200,34216740,6190,6190,6190,6190,0
|
|
20240516,121100,34216740,6190,6190,6190,6190,0
|
|
20240516,121000,34216740,6190,6190,6190,6190,0
|
|
20240516,120900,34216740,6190,6190,6190,6190,0
|
|
20240516,120800,34216740,6190,6190,6190,6190,0
|
|
20240516,120700,34216740,6190,6190,6190,6190,0
|
|
20240516,120600,34216740,6190,6190,6190,6190,0
|
|
20240516,120500,34216740,6190,6190,6190,6190,0
|
|
20240516,120400,34216740,6190,6190,6190,6190,0
|
|
20240516,120300,34216740,6190,6190,6190,6190,0
|
|
20240516,120200,34216740,6190,6190,6190,6190,0
|
|
20240516,120100,34216740,6190,6190,6190,6190,0
|
|
20240516,120000,34216740,6190,6190,6190,6190,0
|
|
20240516,115900,34216740,6190,6190,6190,6190,0
|
|
20240516,115800,34216740,6190,6190,6190,6190,0
|
|
20240516,115700,34216740,6190,6190,6190,6190,0
|
|
20240516,115600,34216740,6190,6190,6190,6190,0
|
|
20240516,115500,34216740,6190,6190,6190,6190,0
|
|
20240516,115400,34216740,6190,6190,6190,6190,0
|
|
20240516,115300,34216740,6190,6190,6190,6190,5
|
|
20240516,115200,34185790,6180,6180,6180,6180,0
|
|
20240516,115100,34185790,6180,6180,6180,6180,0
|
|
20240516,115000,34185790,6180,6180,6180,6180,0
|
|
20240516,114900,34185790,6180,6180,6180,6180,0
|
|
20240516,114800,34185790,6180,6180,6180,6180,0
|
|
20240516,114700,34185790,6180,6180,6180,6180,0
|
|
20240516,114600,34185790,6180,6180,6180,6180,300
|
|
20240516,114500,32331790,6180,6180,6180,6180,0
|
|
20240516,114400,32331790,6180,6180,6180,6180,0
|
|
20240516,114300,32331790,6180,6180,6180,6180,0
|
|
20240516,114200,32331790,6180,6180,6180,6180,3
|
|
20240516,114100,32313250,6180,6180,6180,6180,6
|
|
20240516,114000,32276170,6180,6180,6180,6180,0
|
|
20240516,113900,32276170,6180,6180,6180,6180,0
|
|
20240516,113800,32276170,6180,6180,6180,6180,0
|
|
20240516,113700,32276170,6180,6180,6180,6180,0
|
|
20240516,113600,32276170,6180,6180,6180,6180,0
|
|
20240516,113500,32276170,6180,6180,6180,6180,0
|
|
20240516,113400,32276170,6180,6180,6180,6180,0
|
|
20240516,113300,32276170,6180,6180,6180,6180,0
|
|
20240516,113200,32276170,6180,6180,6180,6180,0
|
|
20240516,113100,32276170,6180,6180,6180,6180,0
|
|
20240516,113000,32276170,6180,6180,6180,6180,0
|
|
20240516,112900,32276170,6180,6180,6180,6180,0
|
|
20240516,112800,32276170,6180,6180,6180,6180,0
|
|
20240516,112700,32276170,6180,6180,6180,6180,0
|
|
20240516,112600,32276170,6180,6180,6180,6180,0
|
|
20240516,112500,32276170,6180,6180,6180,6180,0
|
|
20240516,112400,32276170,6180,6180,6180,6180,0
|
|
20240516,112300,32276170,6180,6180,6180,6180,0
|
|
20240516,112200,32276170,6180,6180,6180,6180,0
|
|
20240516,112100,32276170,6180,6180,6180,6180,0
|
|
20240516,112000,32276170,6180,6180,6180,6180,0
|
|
20240516,111900,32276170,6180,6180,6180,6180,0
|
|
20240516,111800,32276170,6180,6180,6180,6180,0
|
|
20240516,111700,32276170,6180,6180,6180,6180,0
|
|
20240516,111600,32276170,6180,6180,6180,6180,0
|
|
20240516,111500,32276170,6180,6170,6180,6170,10
|
|
20240516,111400,32214460,6170,6170,6170,6170,40
|
|
20240516,111300,31967660,6170,6170,6170,6170,0
|
|
20240516,111200,31967660,6170,6170,6170,6170,0
|
|
20240516,111100,31967660,6170,6170,6170,6170,0
|
|
20240516,111000,31967660,6170,6170,6170,6170,0
|
|
20240516,110900,31967660,6170,6170,6170,6170,0
|
|
20240516,110800,31967660,6170,6170,6170,6170,0
|
|
20240516,110700,31967660,6170,6170,6170,6170,5
|
|
20240516,110600,31936810,6130,6130,6130,6130,0
|
|
20240516,110500,31936810,6130,6130,6130,6130,0
|
|
20240516,110400,31936810,6130,6160,6160,6130,350
|
|
20240516,110300,29790970,6180,6180,6180,6180,1
|
|
20240516,110200,29784790,6190,6190,6190,6190,0
|
|
20240516,110100,29784790,6190,6190,6190,6190,0
|
|
20240516,110000,29784790,6190,6190,6190,6190,0
|
|
20240516,105900,29784790,6190,6190,6190,6190,0
|
|
20240516,105800,29784790,6190,6190,6190,6190,0
|
|
20240516,105700,29784790,6190,6190,6190,6190,0
|
|
20240516,105600,29784790,6190,6190,6190,6190,0
|
|
20240516,105500,29784790,6190,6190,6190,6190,0
|
|
20240516,105400,29784790,6190,6190,6190,6190,0
|
|
20240516,105300,29784790,6190,6190,6190,6190,0
|
|
20240516,105200,29784790,6190,6190,6190,6190,10
|
|
20240516,105100,29722890,6200,6200,6200,6200,0
|
|
20240516,105000,29722890,6200,6200,6200,6200,0
|
|
20240516,104900,29722890,6200,6200,6200,6200,0
|
|
20240516,104800,29722890,6200,6200,6200,6200,0
|
|
20240516,104700,29722890,6200,6200,6200,6200,0
|
|
20240516,104600,29722890,6200,6200,6200,6200,0
|
|
20240516,104500,29722890,6200,6200,6200,6200,0
|
|
20240516,104400,29722890,6200,6200,6200,6200,0
|
|
20240516,104300,29722890,6200,6200,6200,6200,0
|
|
20240516,104200,29722890,6200,6200,6200,6200,0
|
|
20240516,104100,29722890,6200,6200,6200,6200,0
|
|
20240516,104000,29722890,6200,6200,6200,6200,0
|
|
20240516,103900,29722890,6200,6200,6200,6200,0
|
|
20240516,103800,29722890,6200,6160,6200,6160,76
|
|
20240516,103700,29254630,6160,6160,6160,6160,0
|
|
20240516,103600,29254630,6160,6160,6160,6160,0
|
|
20240516,103500,29254630,6160,6160,6160,6160,0
|
|
20240516,103400,29254630,6160,6160,6160,6160,0
|
|
20240516,103300,29254630,6160,6160,6160,6160,0
|
|
20240516,103200,29254630,6160,6160,6160,6160,1
|
|
20240516,103100,29248470,6100,6100,6100,6100,0
|
|
20240516,103000,29248470,6100,6170,6170,6100,947
|
|
20240516,102900,23458080,6210,6210,6210,6210,5
|
|
20240516,102800,23427030,6180,6180,6180,6180,0
|
|
20240516,102700,23427030,6180,6180,6180,6180,0
|
|
20240516,102600,23427030,6180,6180,6180,6180,0
|
|
20240516,102500,23427030,6180,6180,6180,6180,0
|
|
20240516,102400,23427030,6180,6180,6180,6180,110
|
|
20240516,102300,22747230,6180,6180,6180,6180,0
|
|
20240516,102200,22747230,6180,6180,6180,6180,0
|
|
20240516,102100,22747230,6180,6180,6180,6180,0
|
|
20240516,102000,22747230,6180,6180,6180,6180,0
|
|
20240516,101900,22747230,6180,6180,6180,6180,0
|
|
20240516,101800,22747230,6180,6180,6180,6180,0
|
|
20240516,101700,22747230,6180,6180,6180,6180,1
|
|
20240516,101600,22741050,6220,6220,6220,6220,0
|
|
20240516,101500,22741050,6220,6220,6220,6220,0
|
|
20240516,101400,22741050,6220,6220,6220,6220,0
|
|
20240516,101300,22741050,6220,6220,6220,6220,0
|
|
20240516,101200,22741050,6220,6220,6220,6220,0
|
|
20240516,101100,22741050,6220,6220,6220,6220,0
|
|
20240516,101000,22741050,6220,6220,6220,6220,5
|
|
20240516,100900,22709950,6180,6180,6180,6180,119
|
|
20240516,100800,21974530,6220,6220,6220,6220,0
|
|
20240516,100700,21974530,6220,6220,6220,6220,0
|
|
20240516,100600,21974530,6220,6220,6220,6220,0
|
|
20240516,100500,21974530,6220,6220,6220,6220,0
|
|
20240516,100400,21974530,6220,6220,6220,6220,0
|
|
20240516,100300,21974530,6220,6220,6220,6220,0
|
|
20240516,100200,21974530,6220,6220,6220,6220,0
|
|
20240516,100100,21974530,6220,6220,6220,6220,0
|
|
20240516,100000,21974530,6220,6190,6220,6190,197
|
|
20240516,095900,20755040,6190,6190,6190,6190,0
|
|
20240516,095800,20755040,6190,6190,6190,6190,1
|
|
20240516,095700,20748850,6190,6190,6190,6190,0
|
|
20240516,095600,20748850,6190,6190,6190,6190,0
|
|
20240516,095500,20748850,6190,6190,6190,6190,0
|
|
20240516,095400,20748850,6190,6190,6190,6190,0
|
|
20240516,095300,20748850,6190,6190,6190,6190,0
|
|
20240516,095200,20748850,6190,6190,6190,6190,0
|
|
20240516,095100,20748850,6190,6190,6190,6190,0
|
|
20240516,095000,20748850,6190,6190,6190,6190,0
|
|
20240516,094900,20748850,6190,6190,6190,6190,0
|
|
20240516,094800,20748850,6190,6170,6190,6170,12
|
|
20240516,094700,20674660,6180,6180,6180,6180,0
|
|
20240516,094600,20674660,6180,6180,6180,6180,0
|
|
20240516,094500,20674660,6180,6180,6180,6180,0
|
|
20240516,094400,20674660,6180,6180,6180,6180,835
|
|
20240516,094300,15514360,6170,6170,6170,6170,1
|
|
20240516,094200,15508190,6200,6200,6200,6200,1
|
|
20240516,094100,15501990,6170,6170,6170,6170,0
|
|
20240516,094000,15501990,6170,6210,6210,6170,1558
|
|
20240516,093900,5873880,6220,6220,6220,6220,0
|
|
20240516,093800,5873880,6220,6220,6220,6220,0
|
|
20240516,093700,5873880,6220,6220,6220,6220,0
|
|
20240516,093600,5873880,6220,6220,6220,6220,0
|
|
20240516,093500,5873880,6220,6220,6220,6220,100
|
|
20240516,093400,5251880,6220,6220,6220,6220,1
|
|
20240516,093300,5245660,6220,6220,6220,6220,0
|
|
20240516,093200,5245660,6220,6220,6220,6220,0
|
|
20240516,093100,5245660,6220,6220,6220,6220,0
|
|
20240516,093000,5245660,6220,6220,6220,6220,0
|
|
20240516,092900,5245660,6220,6220,6220,6220,0
|
|
20240516,092800,5245660,6220,6220,6220,6220,0
|
|
20240516,092700,5245660,6220,6220,6220,6220,0
|
|
20240516,092600,5245660,6220,6220,6220,6220,0
|
|
20240516,092500,5245660,6220,6220,6220,6220,0
|
|
20240516,092400,5245660,6220,6220,6220,6220,0
|
|
20240516,092300,5245660,6220,6220,6220,6220,0
|
|
20240516,092200,5245660,6220,6220,6220,6220,0
|
|
20240516,092100,5245660,6220,6220,6220,6220,0
|
|
20240516,092000,5245660,6220,6220,6220,6220,0
|
|
20240516,091900,5245660,6220,6220,6220,6220,1
|
|
20240516,091800,5239440,6220,6220,6220,6220,64
|
|
20240516,091700,4841360,6250,6250,6250,6250,0
|
|
20240516,091600,4841360,6250,6250,6250,6250,0
|
|
20240516,091500,4841360,6250,6250,6250,6250,0
|
|
20240516,091400,4841360,6250,6250,6250,6250,0
|
|
20240516,091300,4841360,6250,6250,6250,6250,6
|
|
20240516,091200,4803860,6220,6240,6240,6220,401
|
|
20240516,091100,2306620,6250,6250,6250,6250,0
|
|
20240516,091000,2306620,6250,6250,6250,6250,55
|
|
20240516,090900,1962870,6290,6290,6290,6290,0
|
|
20240516,090800,1962870,6290,6280,6290,6280,52
|
|
20240516,090700,1635810,6300,6290,6300,6290,101
|
|
20240516,090600,999590,6300,6300,6300,6300,50
|
|
20240516,090500,684590,6300,6300,6300,6300,0
|
|
20240516,090400,684590,6300,6300,6300,6300,0
|
|
20240516,090300,684590,6300,6250,6300,6250,5
|
|
20240516,090200,653290,6300,6280,6300,6280,97
|
|
20240516,090100,43960,6280,6280,6280,6280,0
|
|
20240516,090000,43960,6280,6280,6280,6280,7
|