645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,194200,55124515,3445,3445,3445,3445,950
|
|
20240510,194100,55124515,3445,3445,3445,3445,0
|
|
20240510,194000,55124515,3445,3445,3445,3445,0
|
|
20240510,193900,55124515,3445,3445,3445,3445,0
|
|
20240510,193800,55124515,3445,3445,3445,3445,0
|
|
20240510,193700,55124515,3445,3445,3445,3445,0
|
|
20240510,193600,55124515,3445,3445,3445,3445,0
|
|
20240510,193500,55124515,3445,3445,3445,3445,0
|
|
20240510,193400,55124515,3445,3445,3445,3445,0
|
|
20240510,193300,55124515,3445,3445,3445,3445,0
|
|
20240510,193200,55124515,3445,3445,3445,3445,0
|
|
20240510,193100,55124515,3445,3445,3445,3445,0
|
|
20240510,193000,55124515,3445,3445,3445,3445,0
|
|
20240510,192900,55124515,3445,3445,3445,3445,0
|
|
20240510,192800,55124515,3445,3445,3445,3445,0
|
|
20240510,192700,55124515,3445,3445,3445,3445,0
|
|
20240510,192600,55124515,3445,3445,3445,3445,0
|
|
20240510,192500,55124515,3445,3445,3445,3445,0
|
|
20240510,192400,55124515,3445,3445,3445,3445,0
|
|
20240510,192300,55124515,3445,3445,3445,3445,0
|
|
20240510,192200,55124515,3445,3445,3445,3445,0
|
|
20240510,192100,55124515,3445,3445,3445,3445,0
|
|
20240510,192000,55124515,3445,3445,3445,3445,0
|
|
20240510,191900,55124515,3445,3445,3445,3445,0
|
|
20240510,191800,55124515,3445,3445,3445,3445,0
|
|
20240510,191700,55124515,3445,3445,3445,3445,0
|
|
20240510,191600,55124515,3445,3445,3445,3445,0
|
|
20240510,191500,55124515,3445,3445,3445,3445,0
|
|
20240510,191400,55124515,3445,3445,3445,3445,0
|
|
20240510,191300,55124515,3445,3445,3445,3445,0
|
|
20240510,191200,55124515,3445,3445,3445,3445,950
|
|
20240510,191100,55124515,3445,3445,3445,3445,0
|
|
20240510,191000,55124515,3445,3445,3445,3445,0
|
|
20240510,190900,55124515,3445,3445,3445,3445,0
|
|
20240510,190800,55124515,3445,3445,3445,3445,0
|
|
20240510,190700,55124515,3445,3445,3445,3445,0
|
|
20240510,190600,55124515,3445,3445,3445,3445,0
|
|
20240510,190500,55124515,3445,3445,3445,3445,0
|
|
20240510,190400,55124515,3445,3445,3445,3445,0
|
|
20240510,190300,55124515,3445,3445,3445,3445,0
|
|
20240510,190200,55124515,3445,3445,3445,3445,0
|
|
20240510,190100,55124515,3445,3445,3445,3445,0
|
|
20240510,190000,55124515,3445,3445,3445,3445,0
|
|
20240510,185900,55124515,3445,3445,3445,3445,0
|
|
20240510,185800,55124515,3445,3445,3445,3445,0
|
|
20240510,185700,55124515,3445,3445,3445,3445,0
|
|
20240510,185600,55124515,3445,3445,3445,3445,0
|
|
20240510,185500,55124515,3445,3445,3445,3445,0
|
|
20240510,185400,55124515,3445,3445,3445,3445,0
|
|
20240510,185300,55124515,3445,3445,3445,3445,0
|
|
20240510,185200,55124515,3445,3445,3445,3445,0
|
|
20240510,185100,55124515,3445,3445,3445,3445,0
|
|
20240510,185000,55124515,3445,3445,3445,3445,0
|
|
20240510,184900,55124515,3445,3445,3445,3445,0
|
|
20240510,184800,55124515,3445,3445,3445,3445,0
|
|
20240510,184700,55124515,3445,3445,3445,3445,0
|
|
20240510,184600,55124515,3445,3445,3445,3445,0
|
|
20240510,184500,55124515,3445,3445,3445,3445,0
|
|
20240510,184400,55124515,3445,3445,3445,3445,0
|
|
20240510,184300,55124515,3445,3445,3445,3445,0
|
|
20240510,184200,55124515,3445,3445,3445,3445,950
|
|
20240510,184100,55124515,3445,3445,3445,3445,0
|
|
20240510,184000,55124515,3445,3445,3445,3445,0
|
|
20240510,183900,55124515,3445,3445,3445,3445,0
|
|
20240510,183800,55124515,3445,3445,3445,3445,0
|
|
20240510,183700,55124515,3445,3445,3445,3445,0
|
|
20240510,183600,55124515,3445,3445,3445,3445,0
|
|
20240510,183500,55124515,3445,3445,3445,3445,0
|
|
20240510,183400,55124515,3445,3445,3445,3445,0
|
|
20240510,183300,55124515,3445,3445,3445,3445,0
|
|
20240510,183200,55124515,3445,3445,3445,3445,0
|
|
20240510,183100,55124515,3445,3445,3445,3445,0
|
|
20240510,183000,55124515,3445,3445,3445,3445,0
|
|
20240510,182900,55124515,3445,3445,3445,3445,0
|
|
20240510,182800,55124515,3445,3445,3445,3445,0
|
|
20240510,182700,55124515,3445,3445,3445,3445,0
|
|
20240510,182600,55124515,3445,3445,3445,3445,0
|
|
20240510,182500,55124515,3445,3445,3445,3445,0
|
|
20240510,182400,55124515,3445,3445,3445,3445,0
|
|
20240510,182300,55124515,3445,3445,3445,3445,0
|
|
20240510,182200,55124515,3445,3445,3445,3445,0
|
|
20240510,182100,55124515,3445,3445,3445,3445,0
|
|
20240510,182000,55124515,3445,3445,3445,3445,0
|
|
20240510,181900,55124515,3445,3445,3445,3445,0
|
|
20240510,181800,55124515,3445,3445,3445,3445,0
|
|
20240510,181700,55124515,3445,3445,3445,3445,0
|
|
20240510,181600,55124515,3445,3445,3445,3445,0
|
|
20240510,181500,55124515,3445,3445,3445,3445,0
|
|
20240510,181400,55124515,3445,3445,3445,3445,0
|
|
20240510,181300,55124515,3445,3445,3445,3445,0
|
|
20240510,181200,55124515,3445,3445,3445,3445,950
|
|
20240510,181100,55124515,3445,3445,3445,3445,0
|
|
20240510,181000,55124515,3445,3445,3445,3445,0
|
|
20240510,180900,55124515,3445,3445,3445,3445,0
|
|
20240510,180800,55124515,3445,3445,3445,3445,0
|
|
20240510,180700,55124515,3445,3445,3445,3445,0
|
|
20240510,180600,55124515,3445,3445,3445,3445,0
|
|
20240510,180500,55124515,3445,3445,3445,3445,0
|
|
20240510,180400,55124515,3445,3445,3445,3445,0
|
|
20240510,180300,55124515,3445,3445,3445,3445,0
|
|
20240510,180200,55124515,3445,3445,3445,3445,0
|
|
20240510,180100,55124515,3445,3445,3445,3445,0
|
|
20240510,180000,55124515,3445,3445,3445,3445,0
|
|
20240510,175900,55124515,3445,3445,3445,3445,0
|
|
20240510,175800,55124515,3445,3445,3445,3445,0
|
|
20240510,175700,55124515,3445,3445,3445,3445,0
|
|
20240510,175600,55124515,3445,3445,3445,3445,0
|
|
20240510,175500,55124515,3445,3445,3445,3445,0
|
|
20240510,175400,55124515,3445,3445,3445,3445,0
|
|
20240510,175300,55124515,3445,3445,3445,3445,0
|
|
20240510,175200,55124515,3445,3445,3445,3445,0
|
|
20240510,175100,55124515,3445,3445,3445,3445,0
|
|
20240510,175000,55124515,3445,3445,3445,3445,0
|
|
20240510,174900,55124515,3445,3445,3445,3445,0
|
|
20240510,174800,55124515,3445,3445,3445,3445,0
|
|
20240510,174700,55124515,3445,3445,3445,3445,0
|
|
20240510,174600,55124515,3445,3445,3445,3445,0
|
|
20240510,174500,55124515,3445,3445,3445,3445,0
|
|
20240510,174400,55124515,3445,3445,3445,3445,0
|
|
20240510,174300,55124515,3445,3445,3445,3445,0
|
|
20240510,174200,55124515,3445,3445,3445,3445,950
|
|
20240510,174100,55124515,3445,3445,3445,3445,0
|
|
20240510,174000,55124515,3445,3445,3445,3445,0
|
|
20240510,173900,55124515,3445,3445,3445,3445,0
|
|
20240510,173800,55124515,3445,3445,3445,3445,0
|
|
20240510,173700,55124515,3445,3445,3445,3445,0
|
|
20240510,173600,55124515,3445,3445,3445,3445,0
|
|
20240510,173500,55124515,3445,3445,3445,3445,0
|
|
20240510,173400,55124515,3445,3445,3445,3445,0
|
|
20240510,173300,55124515,3445,3445,3445,3445,0
|
|
20240510,173200,55124515,3445,3445,3445,3445,0
|
|
20240510,173100,55124515,3445,3445,3445,3445,0
|
|
20240510,173000,55124515,3445,3445,3445,3445,0
|
|
20240510,172900,55124515,3445,3445,3445,3445,0
|
|
20240510,172800,55124515,3445,3445,3445,3445,0
|
|
20240510,172700,55124515,3445,3445,3445,3445,0
|
|
20240510,172600,55124515,3445,3445,3445,3445,0
|
|
20240510,172500,55124515,3445,3445,3445,3445,0
|
|
20240510,172400,55124515,3445,3445,3445,3445,0
|
|
20240510,172300,55124515,3445,3445,3445,3445,0
|
|
20240510,172200,55124515,3445,3445,3445,3445,0
|
|
20240510,172100,55124515,3445,3445,3445,3445,0
|
|
20240510,172000,55124515,3445,3445,3445,3445,0
|
|
20240510,171900,55124515,3445,3445,3445,3445,0
|
|
20240510,171800,55124515,3445,3445,3445,3445,0
|
|
20240510,171700,55124515,3445,3445,3445,3445,0
|
|
20240510,171600,55124515,3445,3445,3445,3445,0
|
|
20240510,171500,55124515,3445,3445,3445,3445,0
|
|
20240510,171400,55124515,3445,3445,3445,3445,0
|
|
20240510,171300,55124515,3445,3445,3445,3445,0
|
|
20240510,171200,55124515,3445,3445,3445,3445,950
|
|
20240510,171100,55124515,3445,3445,3445,3445,0
|
|
20240510,171000,55124515,3445,3445,3445,3445,0
|
|
20240510,170900,55124515,3445,3445,3445,3445,0
|
|
20240510,170800,55124515,3445,3445,3445,3445,0
|
|
20240510,170700,55124515,3445,3445,3445,3445,0
|
|
20240510,170600,55124515,3445,3445,3445,3445,0
|
|
20240510,170500,55124515,3445,3445,3445,3445,0
|
|
20240510,170400,55124515,3445,3445,3445,3445,0
|
|
20240510,170300,55124515,3445,3445,3445,3445,0
|
|
20240510,170200,55124515,3445,3445,3445,3445,0
|
|
20240510,170100,55124515,3445,3445,3445,3445,0
|
|
20240510,170000,55124515,3445,3445,3445,3445,0
|
|
20240510,165900,55124515,3445,3445,3445,3445,0
|
|
20240510,165800,55124515,3445,3445,3445,3445,0
|
|
20240510,165700,55124515,3445,3445,3445,3445,0
|
|
20240510,165600,55124515,3445,3445,3445,3445,0
|
|
20240510,165500,55124515,3445,3445,3445,3445,0
|
|
20240510,165400,55124515,3445,3445,3445,3445,0
|
|
20240510,165300,55124515,3445,3445,3445,3445,0
|
|
20240510,165200,55124515,3445,3445,3445,3445,0
|
|
20240510,165100,55124515,3445,3445,3445,3445,0
|
|
20240510,165000,55124515,3445,3445,3445,3445,0
|
|
20240510,164900,55124515,3445,3445,3445,3445,0
|
|
20240510,164800,55124515,3445,3445,3445,3445,0
|
|
20240510,164700,55124515,3445,3445,3445,3445,0
|
|
20240510,164600,55124515,3445,3445,3445,3445,0
|
|
20240510,164500,55124515,3445,3445,3445,3445,0
|
|
20240510,164400,55124515,3445,3445,3445,3445,0
|
|
20240510,164300,55124515,3445,3445,3445,3445,0
|
|
20240510,164200,55124515,3445,3445,3445,3445,950
|
|
20240510,164100,55124515,3445,3445,3445,3445,0
|
|
20240510,164000,55124515,3445,3445,3445,3445,0
|
|
20240510,163900,55124515,3445,3445,3445,3445,0
|
|
20240510,163800,55124515,3445,3445,3445,3445,0
|
|
20240510,163700,55124515,3445,3445,3445,3445,0
|
|
20240510,163600,55124515,3445,3445,3445,3445,0
|
|
20240510,163500,55124515,3445,3445,3445,3445,0
|
|
20240510,163400,55124515,3445,3445,3445,3445,0
|
|
20240510,163300,55124515,3445,3445,3445,3445,0
|
|
20240510,163200,55124515,3445,3445,3445,3445,0
|
|
20240510,163100,55124515,3445,3445,3445,3445,0
|
|
20240510,163000,55124515,3445,3445,3445,3445,0
|
|
20240510,162900,55124515,3445,3445,3445,3445,0
|
|
20240510,162800,55124515,3445,3445,3445,3445,0
|
|
20240510,162700,55124515,3445,3445,3445,3445,0
|
|
20240510,162600,55124515,3445,3445,3445,3445,0
|
|
20240510,162500,55124515,3445,3445,3445,3445,0
|
|
20240510,162400,55124515,3445,3445,3445,3445,0
|
|
20240510,162300,55124515,3445,3445,3445,3445,0
|
|
20240510,162200,55124515,3445,3445,3445,3445,0
|
|
20240510,162100,55124515,3445,3445,3445,3445,0
|
|
20240510,162000,55124515,3445,3445,3445,3445,0
|
|
20240510,161900,55124515,3445,3445,3445,3445,0
|
|
20240510,161800,55124515,3445,3445,3445,3445,0
|
|
20240510,161700,55124515,3445,3445,3445,3445,0
|
|
20240510,161600,55124515,3445,3445,3445,3445,0
|
|
20240510,161500,55124515,3445,3445,3445,3445,0
|
|
20240510,161400,55124515,3445,3445,3445,3445,0
|
|
20240510,161300,55124515,3445,3445,3445,3445,0
|
|
20240510,161200,55124515,3445,3445,3445,3445,950
|
|
20240510,161100,55124515,3445,3445,3445,3445,0
|
|
20240510,161000,55124515,3445,3445,3445,3445,0
|
|
20240510,160900,55124515,3445,3445,3445,3445,0
|
|
20240510,160800,55124515,3445,3445,3445,3445,0
|
|
20240510,160700,55124515,3445,3445,3445,3445,0
|
|
20240510,160600,55124515,3445,3445,3445,3445,0
|
|
20240510,160500,55124515,3445,3445,3445,3445,0
|
|
20240510,160400,55124515,3445,3445,3445,3445,0
|
|
20240510,160300,55124515,3445,3445,3445,3445,0
|
|
20240510,160200,55124515,3445,3445,3445,3445,0
|
|
20240510,160100,55124515,3445,3445,3445,3445,0
|
|
20240510,160000,55124515,3445,3445,3445,3445,0
|
|
20240510,155900,55124515,3445,3445,3445,3445,0
|
|
20240510,155800,55124515,3445,3445,3445,3445,0
|
|
20240510,155700,55124515,3445,3445,3445,3445,0
|
|
20240510,155600,55124515,3445,3445,3445,3445,0
|
|
20240510,155500,55124515,3445,3445,3445,3445,0
|
|
20240510,155400,55124515,3445,3445,3445,3445,0
|
|
20240510,155300,55124515,3445,3445,3445,3445,0
|
|
20240510,155200,55124515,3445,3445,3445,3445,0
|
|
20240510,155100,55124515,3445,3445,3445,3445,0
|
|
20240510,155000,55124515,3445,3445,3445,3445,0
|
|
20240510,154900,55124515,3445,3445,3445,3445,0
|
|
20240510,154800,55124515,3445,3445,3445,3445,0
|
|
20240510,154700,55124515,3445,3445,3445,3445,0
|
|
20240510,154600,55124515,3445,3445,3445,3445,0
|
|
20240510,154500,55124515,3445,3445,3445,3445,0
|
|
20240510,154400,55124515,3445,3445,3445,3445,0
|
|
20240510,154300,55124515,3445,3445,3445,3445,0
|
|
20240510,154200,55124515,3445,3445,3445,3445,950
|
|
20240510,154100,55124515,3445,3445,3445,3445,0
|
|
20240510,154000,55124515,3445,3445,3445,3445,0
|
|
20240510,153900,55124515,3445,3445,3445,3445,0
|
|
20240510,153800,55124515,3445,3445,3445,3445,0
|
|
20240510,153700,55124515,3445,3445,3445,3445,0
|
|
20240510,153600,55124515,3445,3445,3445,3445,0
|
|
20240510,153500,55124515,3445,3445,3445,3445,0
|
|
20240510,153400,55124515,3445,3445,3445,3445,0
|
|
20240510,153300,55124515,3445,3445,3445,3445,0
|
|
20240510,153200,55124515,3445,3445,3445,3445,0
|
|
20240510,153100,55124515,3445,3445,3445,3445,0
|
|
20240510,153000,55124515,3445,3445,3445,3445,950
|
|
20240510,152900,51851765,3430,3430,3430,3430,0
|
|
20240510,152800,51851765,3430,3430,3430,3430,0
|
|
20240510,152700,51851765,3430,3430,3430,3430,0
|
|
20240510,152600,51851765,3430,3430,3430,3430,0
|
|
20240510,152500,51851765,3430,3430,3430,3430,0
|
|
20240510,152400,51851765,3430,3430,3430,3430,0
|
|
20240510,152300,51851765,3430,3430,3430,3430,0
|
|
20240510,152200,51851765,3430,3430,3430,3430,0
|
|
20240510,152100,51851765,3430,3430,3430,3430,0
|
|
20240510,152000,51851765,3430,3430,3430,3430,0
|
|
20240510,151900,51851765,3430,3435,3435,3430,11
|
|
20240510,151800,51813985,3440,3440,3445,3410,2441
|
|
20240510,151700,43405170,3410,3410,3410,3410,0
|
|
20240510,151600,43405170,3410,3415,3415,3410,100
|
|
20240510,151500,43063880,3445,3445,3445,3445,0
|
|
20240510,151400,43063880,3445,3440,3445,3415,25
|
|
20240510,151300,42977890,3445,3440,3445,3440,46
|
|
20240510,151200,42819520,3445,3440,3445,3440,11
|
|
20240510,151100,42781675,3445,3440,3445,3440,19
|
|
20240510,151000,42716310,3445,3440,3445,3440,19
|
|
20240510,150900,42650945,3445,3440,3445,3440,11
|
|
20240510,150800,42613100,3445,3440,3445,3440,24
|
|
20240510,150700,42530535,3445,3445,3445,3445,0
|
|
20240510,150600,42530535,3445,3445,3445,3445,0
|
|
20240510,150500,42530535,3445,3445,3445,3445,140
|
|
20240510,150400,42048235,3445,3445,3445,3445,1
|
|
20240510,150300,42044790,3445,3440,3450,3440,817
|
|
20240510,150200,39232220,3440,3440,3440,3440,0
|
|
20240510,150100,39232220,3440,3440,3440,3440,0
|
|
20240510,150000,39232220,3440,3440,3440,3440,5
|
|
20240510,145900,39215020,3430,3430,3430,3430,0
|
|
20240510,145800,39215020,3430,3430,3430,3430,24
|
|
20240510,145700,39132700,3410,3410,3410,3410,0
|
|
20240510,145600,39132700,3410,3440,3440,3410,60
|
|
20240510,145500,38926905,3440,3440,3440,3440,0
|
|
20240510,145400,38926905,3440,3440,3440,3440,18
|
|
20240510,145300,38864985,3440,3440,3440,3440,0
|
|
20240510,145200,38864985,3440,3440,3440,3440,0
|
|
20240510,145100,38864985,3440,3440,3440,3440,0
|
|
20240510,145000,38864985,3440,3440,3440,3440,1
|
|
20240510,144900,38861545,3440,3440,3440,3440,0
|
|
20240510,144800,38861545,3440,3440,3440,3440,0
|
|
20240510,144700,38861545,3440,3440,3440,3440,0
|
|
20240510,144600,38861545,3440,3440,3440,3440,2
|
|
20240510,144500,38854665,3415,3440,3440,3415,4
|
|
20240510,144400,38840950,3420,3440,3440,3420,11
|
|
20240510,144300,38803310,3425,3425,3425,3425,12
|
|
20240510,144200,38762210,3440,3440,3440,3440,0
|
|
20240510,144100,38762210,3440,3440,3440,3440,0
|
|
20240510,144000,38762210,3440,3440,3440,3440,0
|
|
20240510,143900,38762210,3440,3440,3440,3440,0
|
|
20240510,143800,38762210,3440,3440,3440,3440,1
|
|
20240510,143700,38758770,3440,3440,3440,3440,0
|
|
20240510,143600,38758770,3440,3440,3440,3440,0
|
|
20240510,143500,38758770,3440,3440,3440,3440,0
|
|
20240510,143400,38758770,3440,3430,3440,3430,11
|
|
20240510,143300,38721030,3440,3430,3440,3410,603
|
|
20240510,143200,36659115,3440,3440,3440,3440,1
|
|
20240510,143100,36655675,3440,3440,3440,3440,0
|
|
20240510,143000,36655675,3440,3440,3440,3440,2
|
|
20240510,142900,36648795,3425,3425,3425,3425,1
|
|
20240510,142800,36645370,3440,3440,3440,3440,24
|
|
20240510,142700,36562810,3425,3440,3440,3425,27
|
|
20240510,142600,36469945,3440,3425,3440,3425,2
|
|
20240510,142500,36463080,3445,3445,3445,3445,0
|
|
20240510,142400,36463080,3445,3445,3445,3445,0
|
|
20240510,142300,36463080,3445,3445,3445,3445,14
|
|
20240510,142200,36414850,3445,3445,3445,3445,5
|
|
20240510,142100,36397625,3445,3445,3445,3445,0
|
|
20240510,142000,36397625,3445,3445,3445,3445,1
|
|
20240510,141900,36394180,3445,3445,3445,3445,0
|
|
20240510,141800,36394180,3445,3445,3445,3445,0
|
|
20240510,141700,36394180,3445,3445,3445,3430,102
|
|
20240510,141600,36042940,3435,3435,3435,3435,0
|
|
20240510,141500,36042940,3435,3435,3435,3435,1
|
|
20240510,141400,36039505,3450,3450,3450,3450,1
|
|
20240510,141300,36036055,3450,3450,3450,3435,18
|
|
20240510,141200,35974165,3440,3450,3450,3440,135
|
|
20240510,141100,35509715,3435,3445,3450,3435,29
|
|
20240510,141000,35409935,3450,3435,3450,3435,12
|
|
20240510,140900,35368700,3435,3435,3435,3435,0
|
|
20240510,140800,35368700,3435,3435,3435,3435,1
|
|
20240510,140700,35365265,3410,3410,3410,3410,0
|
|
20240510,140600,35365265,3410,3410,3410,3410,0
|
|
20240510,140500,35365265,3410,3410,3410,3410,0
|
|
20240510,140400,35365265,3410,3410,3410,3410,0
|
|
20240510,140300,35365265,3410,3430,3435,3410,231
|
|
20240510,140200,34572945,3430,3430,3430,3430,1
|
|
20240510,140100,34569515,3410,3425,3430,3410,52
|
|
20240510,140000,34391425,3430,3430,3430,3430,0
|
|
20240510,135900,34391425,3430,3425,3430,3425,60
|
|
20240510,135800,34185920,3420,3420,3420,3420,80
|
|
20240510,135700,33912320,3420,3420,3420,3420,0
|
|
20240510,135600,33912320,3420,3415,3420,3410,21
|
|
20240510,135500,33840680,3420,3420,3420,3420,0
|
|
20240510,135400,33840680,3420,3420,3420,3420,0
|
|
20240510,135300,33840680,3420,3420,3420,3420,0
|
|
20240510,135200,33840680,3420,3420,3420,3420,0
|
|
20240510,135100,33840680,3420,3420,3420,3420,0
|
|
20240510,135000,33840680,3420,3420,3420,3420,2
|
|
20240510,134900,33833840,3420,3420,3420,3420,0
|
|
20240510,134800,33833840,3420,3420,3420,3420,0
|
|
20240510,134700,33833840,3420,3420,3420,3420,0
|
|
20240510,134600,33833840,3420,3420,3420,3420,0
|
|
20240510,134500,33833840,3420,3420,3420,3420,0
|
|
20240510,134400,33833840,3420,3420,3420,3420,2
|
|
20240510,134300,33827000,3420,3420,3420,3420,0
|
|
20240510,134200,33827000,3420,3420,3420,3420,0
|
|
20240510,134100,33827000,3420,3420,3420,3420,0
|
|
20240510,134000,33827000,3420,3420,3420,3420,0
|
|
20240510,133900,33827000,3420,3420,3420,3420,0
|
|
20240510,133800,33827000,3420,3420,3420,3420,2
|
|
20240510,133700,33820160,3420,3420,3420,3420,0
|
|
20240510,133600,33820160,3420,3420,3420,3420,0
|
|
20240510,133500,33820160,3420,3420,3420,3420,0
|
|
20240510,133400,33820160,3420,3420,3420,3420,0
|
|
20240510,133300,33820160,3420,3420,3420,3420,0
|
|
20240510,133200,33820160,3420,3420,3420,3420,2
|
|
20240510,133100,33813320,3420,3420,3420,3420,0
|
|
20240510,133000,33813320,3420,3420,3420,3420,0
|
|
20240510,132900,33813320,3420,3420,3420,3420,9
|
|
20240510,132800,33782540,3420,3420,3420,3420,0
|
|
20240510,132700,33782540,3420,3420,3420,3420,0
|
|
20240510,132600,33782540,3420,3420,3420,3420,2
|
|
20240510,132500,33775700,3410,3410,3410,3410,0
|
|
20240510,132400,33775700,3410,3420,3420,3410,5
|
|
20240510,132300,33758610,3425,3425,3425,3425,0
|
|
20240510,132200,33758610,3425,3425,3425,3425,0
|
|
20240510,132100,33758610,3425,3425,3425,3425,0
|
|
20240510,132000,33758610,3425,3425,3425,3425,2
|
|
20240510,131900,33751760,3410,3410,3410,3410,0
|
|
20240510,131800,33751760,3410,3410,3410,3410,0
|
|
20240510,131700,33751760,3410,3410,3410,3410,0
|
|
20240510,131600,33751760,3410,3410,3410,3410,0
|
|
20240510,131500,33751760,3410,3410,3410,3410,1
|
|
20240510,131400,33748350,3420,3420,3420,3420,2
|
|
20240510,131300,33741510,3405,3405,3405,3405,0
|
|
20240510,131200,33741510,3405,3405,3405,3405,0
|
|
20240510,131100,33741510,3405,3405,3405,3405,0
|
|
20240510,131000,33741510,3405,3405,3405,3405,0
|
|
20240510,130900,33741510,3405,3410,3410,3405,2
|
|
20240510,130800,33734695,3425,3425,3425,3425,2
|
|
20240510,130700,33727845,3405,3405,3405,3405,1
|
|
20240510,130600,33724440,3425,3425,3425,3425,0
|
|
20240510,130500,33724440,3425,3425,3425,3425,0
|
|
20240510,130400,33724440,3425,3425,3425,3425,0
|
|
20240510,130300,33724440,3425,3425,3425,3425,0
|
|
20240510,130200,33724440,3425,3425,3425,3425,2
|
|
20240510,130100,33717590,3400,3400,3400,3400,0
|
|
20240510,130000,33717590,3400,3400,3400,3400,0
|
|
20240510,125900,33717590,3400,3400,3400,3400,0
|
|
20240510,125800,33717590,3400,3400,3400,3400,50
|
|
20240510,125700,33547590,3425,3425,3425,3425,0
|
|
20240510,125600,33547590,3425,3425,3425,3425,2
|
|
20240510,125500,33540740,3400,3400,3400,3400,0
|
|
20240510,125400,33540740,3400,3400,3400,3400,0
|
|
20240510,125300,33540740,3400,3400,3400,3400,0
|
|
20240510,125200,33540740,3400,3400,3400,3400,59
|
|
20240510,125100,33340140,3400,3400,3400,3400,0
|
|
20240510,125000,33340140,3400,3400,3400,3400,0
|
|
20240510,124900,33340140,3400,3400,3400,3400,80
|
|
20240510,124800,33068140,3400,3400,3400,3400,0
|
|
20240510,124700,33068140,3400,3400,3400,3400,0
|
|
20240510,124600,33068140,3400,3425,3425,3400,201
|
|
20240510,124500,32379740,3400,3400,3400,3400,0
|
|
20240510,124400,32379740,3400,3405,3405,3400,150
|
|
20240510,124300,31869725,3400,3400,3400,3400,0
|
|
20240510,124200,31869725,3400,3400,3400,3400,100
|
|
20240510,124100,31529725,3400,3400,3400,3400,0
|
|
20240510,124000,31529725,3400,3400,3400,3400,0
|
|
20240510,123900,31529725,3400,3400,3400,3400,0
|
|
20240510,123800,31529725,3400,3400,3400,3400,0
|
|
20240510,123700,31529725,3400,3400,3400,3400,0
|
|
20240510,123600,31529725,3400,3400,3400,3400,0
|
|
20240510,123500,31529725,3400,3400,3400,3400,0
|
|
20240510,123400,31529725,3400,3400,3400,3400,1
|
|
20240510,123300,31526325,3405,3405,3405,3405,4
|
|
20240510,123200,31512705,3400,3400,3400,3400,799
|
|
20240510,123100,28796105,3400,3400,3400,3400,0
|
|
20240510,123000,28796105,3400,3400,3400,3400,0
|
|
20240510,122900,28796105,3400,3400,3400,3400,0
|
|
20240510,122800,28796105,3400,3405,3405,3400,1779
|
|
20240510,122700,22738715,3405,3405,3405,3405,0
|
|
20240510,122600,22738715,3405,3405,3405,3405,0
|
|
20240510,122500,22738715,3405,3405,3405,3405,0
|
|
20240510,122400,22738715,3405,3405,3405,3405,0
|
|
20240510,122300,22738715,3405,3405,3405,3405,0
|
|
20240510,122200,22738715,3405,3405,3405,3405,0
|
|
20240510,122100,22738715,3405,3405,3405,3405,0
|
|
20240510,122000,22738715,3405,3405,3405,3405,0
|
|
20240510,121900,22738715,3405,3405,3405,3405,0
|
|
20240510,121800,22738715,3405,3405,3405,3405,0
|
|
20240510,121700,22738715,3405,3405,3405,3405,0
|
|
20240510,121600,22738715,3405,3405,3405,3405,0
|
|
20240510,121500,22738715,3405,3405,3405,3405,0
|
|
20240510,121400,22738715,3405,3405,3405,3405,0
|
|
20240510,121300,22738715,3405,3405,3405,3405,0
|
|
20240510,121200,22738715,3405,3405,3405,3405,0
|
|
20240510,121100,22738715,3405,3405,3405,3405,0
|
|
20240510,121000,22738715,3405,3405,3405,3405,0
|
|
20240510,120900,22738715,3405,3405,3405,3405,0
|
|
20240510,120800,22738715,3405,3405,3405,3405,0
|
|
20240510,120700,22738715,3405,3405,3405,3405,0
|
|
20240510,120600,22738715,3405,3405,3405,3405,0
|
|
20240510,120500,22738715,3405,3405,3405,3405,0
|
|
20240510,120400,22738715,3405,3405,3405,3405,13
|
|
20240510,120300,22694450,3405,3405,3405,3405,0
|
|
20240510,120200,22694450,3405,3405,3405,3405,0
|
|
20240510,120100,22694450,3405,3405,3405,3405,0
|
|
20240510,120000,22694450,3405,3405,3405,3405,0
|
|
20240510,115900,22694450,3405,3405,3405,3405,0
|
|
20240510,115800,22694450,3405,3405,3405,3405,0
|
|
20240510,115700,22694450,3405,3405,3405,3405,0
|
|
20240510,115600,22694450,3405,3405,3405,3405,0
|
|
20240510,115500,22694450,3405,3405,3405,3405,0
|
|
20240510,115400,22694450,3405,3405,3405,3405,0
|
|
20240510,115300,22694450,3405,3405,3405,3405,0
|
|
20240510,115200,22694450,3405,3405,3405,3405,0
|
|
20240510,115100,22694450,3405,3405,3405,3405,0
|
|
20240510,115000,22694450,3405,3405,3405,3405,0
|
|
20240510,114900,22694450,3405,3405,3405,3405,0
|
|
20240510,114800,22694450,3405,3405,3405,3405,0
|
|
20240510,114700,22694450,3405,3405,3405,3405,1
|
|
20240510,114600,22691045,3420,3420,3420,3420,0
|
|
20240510,114500,22691045,3420,3420,3420,3420,0
|
|
20240510,114400,22691045,3420,3420,3420,3420,0
|
|
20240510,114300,22691045,3420,3420,3420,3420,0
|
|
20240510,114200,22691045,3420,3420,3420,3420,0
|
|
20240510,114100,22691045,3420,3420,3420,3420,0
|
|
20240510,114000,22691045,3420,3420,3420,3420,0
|
|
20240510,113900,22691045,3420,3420,3420,3420,0
|
|
20240510,113800,22691045,3420,3420,3420,3420,0
|
|
20240510,113700,22691045,3420,3420,3420,3420,0
|
|
20240510,113600,22691045,3420,3420,3420,3420,9
|
|
20240510,113500,22660265,3405,3405,3405,3405,0
|
|
20240510,113400,22660265,3405,3405,3405,3405,0
|
|
20240510,113300,22660265,3405,3415,3415,3405,10
|
|
20240510,113200,22626125,3405,3405,3405,3405,0
|
|
20240510,113100,22626125,3405,3405,3405,3405,0
|
|
20240510,113000,22626125,3405,3405,3405,3405,0
|
|
20240510,112900,22626125,3405,3405,3405,3405,0
|
|
20240510,112800,22626125,3405,3410,3410,3405,69
|
|
20240510,112700,22391145,3410,3410,3410,3410,161
|
|
20240510,112600,21842135,3410,3410,3410,3410,0
|
|
20240510,112500,21842135,3410,3415,3415,3410,39
|
|
20240510,112400,21708955,3415,3415,3415,3415,0
|
|
20240510,112300,21708955,3415,3415,3415,3415,0
|
|
20240510,112200,21708955,3415,3415,3415,3415,0
|
|
20240510,112100,21708955,3415,3415,3415,3415,0
|
|
20240510,112000,21708955,3415,3415,3415,3415,0
|
|
20240510,111900,21708955,3415,3415,3415,3415,0
|
|
20240510,111800,21708955,3415,3415,3415,3415,2
|
|
20240510,111700,21702125,3410,3410,3410,3410,0
|
|
20240510,111600,21702125,3410,3410,3410,3410,182
|
|
20240510,111500,21081505,3405,3405,3405,3405,0
|
|
20240510,111400,21081505,3405,3405,3405,3405,0
|
|
20240510,111300,21081505,3405,3405,3405,3405,0
|
|
20240510,111200,21081505,3405,3405,3405,3405,0
|
|
20240510,111100,21081505,3405,3405,3405,3405,202
|
|
20240510,111000,20393695,3405,3405,3405,3405,0
|
|
20240510,110900,20393695,3405,3405,3405,3405,0
|
|
20240510,110800,20393695,3405,3405,3405,3405,29
|
|
20240510,110700,20294950,3405,3405,3405,3405,0
|
|
20240510,110600,20294950,3405,3405,3405,3405,0
|
|
20240510,110500,20294950,3405,3405,3405,3405,0
|
|
20240510,110400,20294950,3405,3410,3410,3405,20
|
|
20240510,110300,20226760,3405,3405,3405,3405,0
|
|
20240510,110200,20226760,3405,3405,3405,3405,0
|
|
20240510,110100,20226760,3405,3410,3410,3405,2
|
|
20240510,110000,20219945,3405,3415,3415,3405,3304
|
|
20240510,105900,8952165,3415,3415,3415,3415,0
|
|
20240510,105800,8952165,3415,3415,3415,3415,0
|
|
20240510,105700,8952165,3415,3415,3415,3415,0
|
|
20240510,105600,8952165,3415,3415,3415,3415,0
|
|
20240510,105500,8952165,3415,3415,3415,3415,0
|
|
20240510,105400,8952165,3415,3415,3415,3415,0
|
|
20240510,105300,8952165,3415,3415,3415,3415,0
|
|
20240510,105200,8952165,3415,3415,3415,3415,0
|
|
20240510,105100,8952165,3415,3415,3415,3415,0
|
|
20240510,105000,8952165,3415,3415,3415,3415,0
|
|
20240510,104900,8952165,3415,3415,3415,3415,0
|
|
20240510,104800,8952165,3415,3415,3415,3415,0
|
|
20240510,104700,8952165,3415,3415,3415,3415,3
|
|
20240510,104600,8941920,3425,3425,3425,3425,292
|
|
20240510,104500,7941820,3415,3415,3415,3415,101
|
|
20240510,104400,7596905,3415,3415,3415,3415,0
|
|
20240510,104300,7596905,3415,3415,3415,3415,0
|
|
20240510,104200,7596905,3415,3415,3415,3415,0
|
|
20240510,104100,7596905,3415,3415,3415,3415,0
|
|
20240510,104000,7596905,3415,3415,3415,3415,152
|
|
20240510,103900,7077825,3415,3415,3415,3415,0
|
|
20240510,103800,7077825,3415,3415,3415,3415,0
|
|
20240510,103700,7077825,3415,3415,3415,3415,0
|
|
20240510,103600,7077825,3415,3415,3415,3415,0
|
|
20240510,103500,7077825,3415,3415,3415,3415,0
|
|
20240510,103400,7077825,3415,3415,3415,3415,0
|
|
20240510,103300,7077825,3415,3415,3415,3415,0
|
|
20240510,103200,7077825,3415,3415,3415,3415,0
|
|
20240510,103100,7077825,3415,3415,3415,3415,0
|
|
20240510,103000,7077825,3415,3415,3415,3415,0
|
|
20240510,102900,7077825,3415,3415,3415,3415,0
|
|
20240510,102800,7077825,3415,3415,3415,3415,0
|
|
20240510,102700,7077825,3415,3415,3415,3415,0
|
|
20240510,102600,7077825,3415,3415,3415,3415,0
|
|
20240510,102500,7077825,3415,3415,3415,3415,0
|
|
20240510,102400,7077825,3415,3415,3415,3415,0
|
|
20240510,102300,7077825,3415,3415,3415,3415,0
|
|
20240510,102200,7077825,3415,3415,3415,3415,0
|
|
20240510,102100,7077825,3415,3415,3415,3415,0
|
|
20240510,102000,7077825,3415,3425,3425,3415,2
|
|
20240510,101900,7070985,3415,3415,3415,3415,0
|
|
20240510,101800,7070985,3415,3415,3415,3415,0
|
|
20240510,101700,7070985,3415,3415,3415,3415,0
|
|
20240510,101600,7070985,3415,3415,3415,3415,0
|
|
20240510,101500,7070985,3415,3415,3415,3415,0
|
|
20240510,101400,7070985,3415,3415,3415,3415,0
|
|
20240510,101300,7070985,3415,3415,3415,3415,1
|
|
20240510,101200,7067570,3425,3425,3425,3425,3
|
|
20240510,101100,7057295,3415,3415,3415,3415,0
|
|
20240510,101000,7057295,3415,3415,3415,3415,0
|
|
20240510,100900,7057295,3415,3415,3415,3415,0
|
|
20240510,100800,7057295,3415,3415,3415,3415,0
|
|
20240510,100700,7057295,3415,3415,3415,3415,0
|
|
20240510,100600,7057295,3415,3415,3415,3415,0
|
|
20240510,100500,7057295,3415,3415,3415,3415,0
|
|
20240510,100400,7057295,3415,3415,3415,3415,0
|
|
20240510,100300,7057295,3415,3425,3430,3415,40
|
|
20240510,100200,6920115,3425,3425,3425,3425,0
|
|
20240510,100100,6920115,3425,3425,3425,3425,152
|
|
20240510,100000,6399515,3425,3425,3425,3425,0
|
|
20240510,095900,6399515,3425,3425,3425,3425,1
|
|
20240510,095800,6396090,3430,3430,3430,3430,0
|
|
20240510,095700,6396090,3430,3430,3430,3430,0
|
|
20240510,095600,6396090,3430,3430,3430,3430,0
|
|
20240510,095500,6396090,3430,3430,3430,3430,0
|
|
20240510,095400,6396090,3430,3430,3430,3430,0
|
|
20240510,095300,6396090,3430,3430,3430,3430,0
|
|
20240510,095200,6396090,3430,3430,3430,3430,0
|
|
20240510,095100,6396090,3430,3430,3430,3430,0
|
|
20240510,095000,6396090,3430,3430,3430,3430,0
|
|
20240510,094900,6396090,3430,3430,3430,3430,0
|
|
20240510,094800,6396090,3430,3430,3430,3430,0
|
|
20240510,094700,6396090,3430,3430,3430,3430,0
|
|
20240510,094600,6396090,3430,3430,3430,3430,0
|
|
20240510,094500,6396090,3430,3430,3430,3430,5
|
|
20240510,094400,6378940,3430,3430,3430,3430,10
|
|
20240510,094300,6344640,3430,3430,3430,3430,2
|
|
20240510,094200,6337780,3430,3430,3430,3430,0
|
|
20240510,094100,6337780,3430,3415,3430,3415,63
|
|
20240510,094000,6122345,3410,3410,3410,3410,0
|
|
20240510,093900,6122345,3410,3410,3410,3410,0
|
|
20240510,093800,6122345,3410,3410,3410,3410,0
|
|
20240510,093700,6122345,3410,3410,3410,3410,0
|
|
20240510,093600,6122345,3410,3410,3410,3410,0
|
|
20240510,093500,6122345,3410,3410,3410,3410,1
|
|
20240510,093400,6118935,3415,3415,3415,3415,10
|
|
20240510,093300,6084785,3415,3415,3415,3415,0
|
|
20240510,093200,6084785,3415,3415,3415,3415,0
|
|
20240510,093100,6084785,3415,3415,3415,3415,1
|
|
20240510,093000,6081370,3410,3410,3410,3410,51
|
|
20240510,092900,5907460,3410,3410,3410,3410,0
|
|
20240510,092800,5907460,3410,3410,3410,3410,9
|
|
20240510,092700,5876770,3410,3410,3410,3410,0
|
|
20240510,092600,5876770,3410,3410,3410,3410,91
|
|
20240510,092500,5566460,3410,3415,3415,3410,998
|
|
20240510,092400,2163265,3410,3410,3410,3410,0
|
|
20240510,092300,2163265,3410,3410,3410,3410,30
|
|
20240510,092200,2060965,3410,3410,3410,3410,0
|
|
20240510,092100,2060965,3410,3410,3410,3410,0
|
|
20240510,092000,2060965,3410,3410,3410,3410,202
|
|
20240510,091900,1372145,3410,3410,3410,3410,0
|
|
20240510,091800,1372145,3410,3410,3410,3410,0
|
|
20240510,091700,1372145,3410,3410,3410,3410,0
|
|
20240510,091600,1372145,3410,3410,3410,3410,0
|
|
20240510,091500,1372145,3410,3410,3410,3410,0
|
|
20240510,091400,1372145,3410,3410,3410,3410,0
|
|
20240510,091300,1372145,3410,3410,3410,3410,0
|
|
20240510,091200,1372145,3410,3410,3410,3410,1
|
|
20240510,091100,1368735,3430,3430,3430,3430,5
|
|
20240510,091000,1351585,3405,3405,3405,3405,18
|
|
20240510,090900,1290295,3430,3420,3430,3420,191
|
|
20240510,090800,636965,3405,3405,3405,3405,0
|
|
20240510,090700,636965,3405,3405,3405,3405,0
|
|
20240510,090600,636965,3405,3405,3405,3405,0
|
|
20240510,090500,636965,3405,3405,3405,3405,1
|
|
20240510,090400,633560,3410,3410,3410,3410,0
|
|
20240510,090300,633560,3410,3410,3410,3410,13
|
|
20240510,090200,589230,3400,3405,3405,3400,22
|
|
20240510,090100,514325,3400,3400,3400,3400,0
|
|
20240510,090000,514325,3400,3430,3430,3400,150
|