645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,194200,76157495,3455,3455,3455,3455,1114
|
|
20240516,194100,76157495,3455,3455,3455,3455,0
|
|
20240516,194000,76157495,3455,3455,3455,3455,0
|
|
20240516,193900,76157495,3455,3455,3455,3455,0
|
|
20240516,193800,76157495,3455,3455,3455,3455,0
|
|
20240516,193700,76157495,3455,3455,3455,3455,0
|
|
20240516,193600,76157495,3455,3455,3455,3455,0
|
|
20240516,193500,76157495,3455,3455,3455,3455,0
|
|
20240516,193400,76157495,3455,3455,3455,3455,0
|
|
20240516,193300,76157495,3455,3455,3455,3455,0
|
|
20240516,193200,76157495,3455,3455,3455,3455,0
|
|
20240516,193100,76157495,3455,3455,3455,3455,0
|
|
20240516,193000,76157495,3455,3455,3455,3455,0
|
|
20240516,192900,76157495,3455,3455,3455,3455,0
|
|
20240516,192800,76157495,3455,3455,3455,3455,0
|
|
20240516,192700,76157495,3455,3455,3455,3455,0
|
|
20240516,192600,76157495,3455,3455,3455,3455,0
|
|
20240516,192500,76157495,3455,3455,3455,3455,0
|
|
20240516,192400,76157495,3455,3455,3455,3455,0
|
|
20240516,192300,76157495,3455,3455,3455,3455,0
|
|
20240516,192200,76157495,3455,3455,3455,3455,0
|
|
20240516,192100,76157495,3455,3455,3455,3455,0
|
|
20240516,192000,76157495,3455,3455,3455,3455,0
|
|
20240516,191900,76157495,3455,3455,3455,3455,0
|
|
20240516,191800,76157495,3455,3455,3455,3455,0
|
|
20240516,191700,76157495,3455,3455,3455,3455,0
|
|
20240516,191600,76157495,3455,3455,3455,3455,0
|
|
20240516,191500,76157495,3455,3455,3455,3455,0
|
|
20240516,191400,76157495,3455,3455,3455,3455,0
|
|
20240516,191300,76157495,3455,3455,3455,3455,0
|
|
20240516,191200,76157495,3455,3455,3455,3455,1114
|
|
20240516,191100,76157495,3455,3455,3455,3455,0
|
|
20240516,191000,76157495,3455,3455,3455,3455,0
|
|
20240516,190900,76157495,3455,3455,3455,3455,0
|
|
20240516,190800,76157495,3455,3455,3455,3455,0
|
|
20240516,190700,76157495,3455,3455,3455,3455,0
|
|
20240516,190600,76157495,3455,3455,3455,3455,0
|
|
20240516,190500,76157495,3455,3455,3455,3455,0
|
|
20240516,190400,76157495,3455,3455,3455,3455,0
|
|
20240516,190300,76157495,3455,3455,3455,3455,0
|
|
20240516,190200,76157495,3455,3455,3455,3455,0
|
|
20240516,190100,76157495,3455,3455,3455,3455,0
|
|
20240516,190000,76157495,3455,3455,3455,3455,0
|
|
20240516,185900,76157495,3455,3455,3455,3455,0
|
|
20240516,185800,76157495,3455,3455,3455,3455,0
|
|
20240516,185700,76157495,3455,3455,3455,3455,0
|
|
20240516,185600,76157495,3455,3455,3455,3455,0
|
|
20240516,185500,76157495,3455,3455,3455,3455,0
|
|
20240516,185400,76157495,3455,3455,3455,3455,0
|
|
20240516,185300,76157495,3455,3455,3455,3455,0
|
|
20240516,185200,76157495,3455,3455,3455,3455,0
|
|
20240516,185100,76157495,3455,3455,3455,3455,0
|
|
20240516,185000,76157495,3455,3455,3455,3455,0
|
|
20240516,184900,76157495,3455,3455,3455,3455,0
|
|
20240516,184800,76157495,3455,3455,3455,3455,0
|
|
20240516,184700,76157495,3455,3455,3455,3455,0
|
|
20240516,184600,76157495,3455,3455,3455,3455,0
|
|
20240516,184500,76157495,3455,3455,3455,3455,0
|
|
20240516,184400,76157495,3455,3455,3455,3455,0
|
|
20240516,184300,76157495,3455,3455,3455,3455,0
|
|
20240516,184200,76157495,3455,3455,3455,3455,1114
|
|
20240516,184100,76157495,3455,3455,3455,3455,0
|
|
20240516,184000,76157495,3455,3455,3455,3455,0
|
|
20240516,183900,76157495,3455,3455,3455,3455,0
|
|
20240516,183800,76157495,3455,3455,3455,3455,0
|
|
20240516,183700,76157495,3455,3455,3455,3455,0
|
|
20240516,183600,76157495,3455,3455,3455,3455,0
|
|
20240516,183500,76157495,3455,3455,3455,3455,0
|
|
20240516,183400,76157495,3455,3455,3455,3455,0
|
|
20240516,183300,76157495,3455,3455,3455,3455,0
|
|
20240516,183200,76157495,3455,3455,3455,3455,0
|
|
20240516,183100,76157495,3455,3455,3455,3455,0
|
|
20240516,183000,76157495,3455,3455,3455,3455,0
|
|
20240516,182900,76157495,3455,3455,3455,3455,0
|
|
20240516,182800,76157495,3455,3455,3455,3455,0
|
|
20240516,182700,76157495,3455,3455,3455,3455,0
|
|
20240516,182600,76157495,3455,3455,3455,3455,0
|
|
20240516,182500,76157495,3455,3455,3455,3455,0
|
|
20240516,182400,76157495,3455,3455,3455,3455,0
|
|
20240516,182300,76157495,3455,3455,3455,3455,0
|
|
20240516,182200,76157495,3455,3455,3455,3455,0
|
|
20240516,182100,76157495,3455,3455,3455,3455,0
|
|
20240516,182000,76157495,3455,3455,3455,3455,0
|
|
20240516,181900,76157495,3455,3455,3455,3455,0
|
|
20240516,181800,76157495,3455,3455,3455,3455,0
|
|
20240516,181700,76157495,3455,3455,3455,3455,0
|
|
20240516,181600,76157495,3455,3455,3455,3455,0
|
|
20240516,181500,76157495,3455,3455,3455,3455,0
|
|
20240516,181400,76157495,3455,3455,3455,3455,0
|
|
20240516,181300,76157495,3455,3455,3455,3455,0
|
|
20240516,181200,76157495,3455,3455,3455,3455,1114
|
|
20240516,181100,76157495,3455,3455,3455,3455,0
|
|
20240516,181000,76157495,3455,3455,3455,3455,0
|
|
20240516,180900,76157495,3455,3455,3455,3455,0
|
|
20240516,180800,76157495,3455,3455,3455,3455,0
|
|
20240516,180700,76157495,3455,3455,3455,3455,0
|
|
20240516,180600,76157495,3455,3455,3455,3455,0
|
|
20240516,180500,76157495,3455,3455,3455,3455,0
|
|
20240516,180400,76157495,3455,3455,3455,3455,0
|
|
20240516,180300,76157495,3455,3455,3455,3455,0
|
|
20240516,180200,76157495,3455,3455,3455,3455,0
|
|
20240516,180100,76157495,3455,3455,3455,3455,0
|
|
20240516,180000,76157495,3455,3455,3455,3455,0
|
|
20240516,175900,76157495,3455,3455,3455,3455,0
|
|
20240516,175800,76157495,3455,3455,3455,3455,0
|
|
20240516,175700,76157495,3455,3455,3455,3455,0
|
|
20240516,175600,76157495,3455,3455,3455,3455,0
|
|
20240516,175500,76157495,3455,3455,3455,3455,0
|
|
20240516,175400,76157495,3455,3455,3455,3455,0
|
|
20240516,175300,76157495,3455,3455,3455,3455,0
|
|
20240516,175200,76157495,3455,3455,3455,3455,0
|
|
20240516,175100,76157495,3455,3455,3455,3455,0
|
|
20240516,175000,76157495,3455,3455,3455,3455,0
|
|
20240516,174900,76157495,3455,3455,3455,3455,0
|
|
20240516,174800,76157495,3455,3455,3455,3455,0
|
|
20240516,174700,76157495,3455,3455,3455,3455,0
|
|
20240516,174600,76157495,3455,3455,3455,3455,0
|
|
20240516,174500,76157495,3455,3455,3455,3455,0
|
|
20240516,174400,76157495,3455,3455,3455,3455,0
|
|
20240516,174300,76157495,3455,3455,3455,3455,0
|
|
20240516,174200,76157495,3455,3455,3455,3455,1114
|
|
20240516,174100,76157495,3455,3455,3455,3455,0
|
|
20240516,174000,76157495,3455,3455,3455,3455,0
|
|
20240516,173900,76157495,3455,3455,3455,3455,0
|
|
20240516,173800,76157495,3455,3455,3455,3455,0
|
|
20240516,173700,76157495,3455,3455,3455,3455,0
|
|
20240516,173600,76157495,3455,3455,3455,3455,0
|
|
20240516,173500,76157495,3455,3455,3455,3455,0
|
|
20240516,173400,76157495,3455,3455,3455,3455,0
|
|
20240516,173300,76157495,3455,3455,3455,3455,0
|
|
20240516,173200,76157495,3455,3455,3455,3455,0
|
|
20240516,173100,76157495,3455,3455,3455,3455,0
|
|
20240516,173000,76157495,3455,3455,3455,3455,0
|
|
20240516,172900,76157495,3455,3455,3455,3455,0
|
|
20240516,172800,76157495,3455,3455,3455,3455,0
|
|
20240516,172700,76157495,3455,3455,3455,3455,0
|
|
20240516,172600,76157495,3455,3455,3455,3455,0
|
|
20240516,172500,76157495,3455,3455,3455,3455,0
|
|
20240516,172400,76157495,3455,3455,3455,3455,0
|
|
20240516,172300,76157495,3455,3455,3455,3455,0
|
|
20240516,172200,76157495,3455,3455,3455,3455,0
|
|
20240516,172100,76157495,3455,3455,3455,3455,0
|
|
20240516,172000,76157495,3455,3455,3455,3455,0
|
|
20240516,171900,76157495,3455,3455,3455,3455,0
|
|
20240516,171800,76157495,3455,3455,3455,3455,0
|
|
20240516,171700,76157495,3455,3455,3455,3455,0
|
|
20240516,171600,76157495,3455,3455,3455,3455,0
|
|
20240516,171500,76157495,3455,3455,3455,3455,0
|
|
20240516,171400,76157495,3455,3455,3455,3455,0
|
|
20240516,171300,76157495,3455,3455,3455,3455,0
|
|
20240516,171200,76157495,3455,3455,3455,3455,1114
|
|
20240516,171100,76157495,3455,3455,3455,3455,0
|
|
20240516,171000,76157495,3455,3455,3455,3455,0
|
|
20240516,170900,76157495,3455,3455,3455,3455,0
|
|
20240516,170800,76157495,3455,3455,3455,3455,0
|
|
20240516,170700,76157495,3455,3455,3455,3455,0
|
|
20240516,170600,76157495,3455,3455,3455,3455,0
|
|
20240516,170500,76157495,3455,3455,3455,3455,0
|
|
20240516,170400,76157495,3455,3455,3455,3455,0
|
|
20240516,170300,76157495,3455,3455,3455,3455,0
|
|
20240516,170200,76157495,3455,3455,3455,3455,0
|
|
20240516,170100,76157495,3455,3455,3455,3455,0
|
|
20240516,170000,76157495,3455,3455,3455,3455,0
|
|
20240516,165900,76157495,3455,3455,3455,3455,0
|
|
20240516,165800,76157495,3455,3455,3455,3455,0
|
|
20240516,165700,76157495,3455,3455,3455,3455,0
|
|
20240516,165600,76157495,3455,3455,3455,3455,0
|
|
20240516,165500,76157495,3455,3455,3455,3455,0
|
|
20240516,165400,76157495,3455,3455,3455,3455,0
|
|
20240516,165300,76157495,3455,3455,3455,3455,0
|
|
20240516,165200,76157495,3455,3455,3455,3455,0
|
|
20240516,165100,76157495,3455,3455,3455,3455,0
|
|
20240516,165000,76157495,3455,3455,3455,3455,0
|
|
20240516,164900,76157495,3455,3455,3455,3455,0
|
|
20240516,164800,76157495,3455,3455,3455,3455,0
|
|
20240516,164700,76157495,3455,3455,3455,3455,0
|
|
20240516,164600,76157495,3455,3455,3455,3455,0
|
|
20240516,164500,76157495,3455,3455,3455,3455,0
|
|
20240516,164400,76157495,3455,3455,3455,3455,0
|
|
20240516,164300,76157495,3455,3455,3455,3455,0
|
|
20240516,164200,76157495,3455,3455,3455,3455,1114
|
|
20240516,164100,76157495,3455,3455,3455,3455,0
|
|
20240516,164000,76157495,3455,3455,3455,3455,0
|
|
20240516,163900,76157495,3455,3455,3455,3455,0
|
|
20240516,163800,76157495,3455,3455,3455,3455,0
|
|
20240516,163700,76157495,3455,3455,3455,3455,0
|
|
20240516,163600,76157495,3455,3455,3455,3455,0
|
|
20240516,163500,76157495,3455,3455,3455,3455,0
|
|
20240516,163400,76157495,3455,3455,3455,3455,0
|
|
20240516,163300,76157495,3455,3455,3455,3455,0
|
|
20240516,163200,76157495,3455,3455,3455,3455,0
|
|
20240516,163100,76157495,3455,3455,3455,3455,0
|
|
20240516,163000,76157495,3455,3455,3455,3455,0
|
|
20240516,162900,76157495,3455,3455,3455,3455,0
|
|
20240516,162800,76157495,3455,3455,3455,3455,0
|
|
20240516,162700,76157495,3455,3455,3455,3455,0
|
|
20240516,162600,76157495,3455,3455,3455,3455,0
|
|
20240516,162500,76157495,3455,3455,3455,3455,0
|
|
20240516,162400,76157495,3455,3455,3455,3455,0
|
|
20240516,162300,76157495,3455,3455,3455,3455,0
|
|
20240516,162200,76157495,3455,3455,3455,3455,0
|
|
20240516,162100,76157495,3455,3455,3455,3455,0
|
|
20240516,162000,76157495,3455,3455,3455,3455,0
|
|
20240516,161900,76157495,3455,3455,3455,3455,0
|
|
20240516,161800,76157495,3455,3455,3455,3455,0
|
|
20240516,161700,76157495,3455,3455,3455,3455,0
|
|
20240516,161600,76157495,3455,3455,3455,3455,0
|
|
20240516,161500,76157495,3455,3455,3455,3455,0
|
|
20240516,161400,76157495,3455,3455,3455,3455,0
|
|
20240516,161300,76157495,3455,3455,3455,3455,0
|
|
20240516,161200,76157495,3455,3455,3455,3455,1114
|
|
20240516,161100,76157495,3455,3455,3455,3455,0
|
|
20240516,161000,76157495,3455,3455,3455,3455,0
|
|
20240516,160900,76157495,3455,3455,3455,3455,0
|
|
20240516,160800,76157495,3455,3455,3455,3455,0
|
|
20240516,160700,76157495,3455,3455,3455,3455,0
|
|
20240516,160600,76157495,3455,3455,3455,3455,0
|
|
20240516,160500,76157495,3455,3455,3455,3455,0
|
|
20240516,160400,76157495,3455,3455,3455,3455,0
|
|
20240516,160300,76157495,3455,3455,3455,3455,0
|
|
20240516,160200,76157495,3455,3455,3455,3455,0
|
|
20240516,160100,76157495,3455,3455,3455,3455,0
|
|
20240516,160000,76157495,3455,3455,3455,3455,0
|
|
20240516,155900,76157495,3455,3455,3455,3455,0
|
|
20240516,155800,76157495,3455,3455,3455,3455,0
|
|
20240516,155700,76157495,3455,3455,3455,3455,0
|
|
20240516,155600,76157495,3455,3455,3455,3455,0
|
|
20240516,155500,76157495,3455,3455,3455,3455,0
|
|
20240516,155400,76157495,3455,3455,3455,3455,0
|
|
20240516,155300,76157495,3455,3455,3455,3455,0
|
|
20240516,155200,76157495,3455,3455,3455,3455,0
|
|
20240516,155100,76157495,3455,3455,3455,3455,0
|
|
20240516,155000,76157495,3455,3455,3455,3455,0
|
|
20240516,154900,76157495,3455,3455,3455,3455,0
|
|
20240516,154800,76157495,3455,3455,3455,3455,0
|
|
20240516,154700,76157495,3455,3455,3455,3455,0
|
|
20240516,154600,76157495,3455,3455,3455,3455,0
|
|
20240516,154500,76157495,3455,3455,3455,3455,0
|
|
20240516,154400,76157495,3455,3455,3455,3455,0
|
|
20240516,154300,76157495,3455,3455,3455,3455,0
|
|
20240516,154200,76157495,3455,3455,3455,3455,1114
|
|
20240516,154100,76157495,3455,3455,3455,3455,0
|
|
20240516,154000,76157495,3455,3455,3455,3455,0
|
|
20240516,153900,76157495,3455,3455,3455,3455,0
|
|
20240516,153800,76157495,3455,3455,3455,3455,0
|
|
20240516,153700,76157495,3455,3455,3455,3455,0
|
|
20240516,153600,76157495,3455,3455,3455,3455,0
|
|
20240516,153500,76157495,3455,3455,3455,3455,0
|
|
20240516,153400,76157495,3455,3455,3455,3455,0
|
|
20240516,153300,76157495,3455,3455,3455,3455,0
|
|
20240516,153200,76157495,3455,3455,3455,3455,0
|
|
20240516,153100,76157495,3455,3455,3455,3455,0
|
|
20240516,153000,76157495,3455,3455,3455,3455,1114
|
|
20240516,152900,72308625,3460,3460,3460,3460,0
|
|
20240516,152800,72308625,3460,3460,3460,3460,0
|
|
20240516,152700,72308625,3460,3460,3460,3460,0
|
|
20240516,152600,72308625,3460,3460,3460,3460,0
|
|
20240516,152500,72308625,3460,3460,3460,3460,0
|
|
20240516,152400,72308625,3460,3460,3460,3460,0
|
|
20240516,152300,72308625,3460,3460,3460,3460,0
|
|
20240516,152200,72308625,3460,3460,3460,3460,0
|
|
20240516,152100,72308625,3460,3460,3460,3460,0
|
|
20240516,152000,72308625,3460,3460,3460,3460,0
|
|
20240516,151900,72308625,3460,3430,3460,3430,1642
|
|
20240516,151800,66668505,3425,3425,3425,3425,112
|
|
20240516,151700,66284905,3435,3435,3435,3435,31
|
|
20240516,151600,66178420,3435,3435,3435,3435,0
|
|
20240516,151500,66178420,3435,3435,3435,3435,1
|
|
20240516,151400,66174985,3410,3415,3415,3410,400
|
|
20240516,151300,64809335,3415,3415,3415,3415,878
|
|
20240516,151200,61810965,3420,3425,3430,3420,686
|
|
20240516,151100,59464230,3445,3445,3445,3445,20
|
|
20240516,151000,59395330,3450,3450,3450,3450,0
|
|
20240516,150900,59395330,3450,3450,3450,3450,0
|
|
20240516,150800,59395330,3450,3450,3450,3450,0
|
|
20240516,150700,59395330,3450,3450,3450,3450,0
|
|
20240516,150600,59395330,3450,3450,3450,3450,1
|
|
20240516,150500,59391880,3455,3455,3455,3455,0
|
|
20240516,150400,59391880,3455,3455,3455,3455,0
|
|
20240516,150300,59391880,3455,3455,3455,3455,0
|
|
20240516,150200,59391880,3455,3455,3455,3455,0
|
|
20240516,150100,59391880,3455,3455,3455,3455,0
|
|
20240516,150000,59391880,3455,3455,3455,3455,0
|
|
20240516,145900,59391880,3455,3455,3455,3455,0
|
|
20240516,145800,59391880,3455,3450,3455,3450,2
|
|
20240516,145700,59384975,3455,3455,3455,3455,0
|
|
20240516,145600,59384975,3455,3450,3455,3450,36
|
|
20240516,145500,59260750,3450,3425,3450,3425,38
|
|
20240516,145400,59130485,3440,3440,3440,3440,0
|
|
20240516,145300,59130485,3440,3440,3440,3440,4
|
|
20240516,145200,59116725,3425,3425,3425,3425,25
|
|
20240516,145100,59031100,3440,3440,3440,3440,0
|
|
20240516,145000,59031100,3440,3435,3440,3435,4
|
|
20240516,144900,59017355,3425,3425,3425,3425,20
|
|
20240516,144800,58948855,3425,3425,3425,3425,0
|
|
20240516,144700,58948855,3425,3425,3425,3425,0
|
|
20240516,144600,58948855,3425,3425,3425,3425,0
|
|
20240516,144500,58948855,3425,3425,3425,3425,0
|
|
20240516,144400,58948855,3425,3425,3425,3425,0
|
|
20240516,144300,58948855,3425,3425,3425,3425,0
|
|
20240516,144200,58948855,3425,3425,3425,3425,40
|
|
20240516,144100,58811855,3430,3430,3430,3430,51
|
|
20240516,144000,58636925,3455,3455,3455,3455,0
|
|
20240516,143900,58636925,3455,3455,3455,3455,0
|
|
20240516,143800,58636925,3455,3455,3455,3455,0
|
|
20240516,143700,58636925,3455,3455,3455,3455,0
|
|
20240516,143600,58636925,3455,3455,3455,3455,0
|
|
20240516,143500,58636925,3455,3455,3455,3455,0
|
|
20240516,143400,58636925,3455,3455,3455,3455,0
|
|
20240516,143300,58636925,3455,3455,3455,3455,0
|
|
20240516,143200,58636925,3455,3455,3455,3455,0
|
|
20240516,143100,58636925,3455,3455,3455,3455,0
|
|
20240516,143000,58636925,3455,3455,3455,3455,0
|
|
20240516,142900,58636925,3455,3455,3455,3455,0
|
|
20240516,142800,58636925,3455,3455,3455,3455,48
|
|
20240516,142700,58471085,3455,3455,3455,3455,0
|
|
20240516,142600,58471085,3455,3455,3455,3455,0
|
|
20240516,142500,58471085,3455,3455,3455,3455,0
|
|
20240516,142400,58471085,3455,3455,3455,3455,0
|
|
20240516,142300,58471085,3455,3455,3455,3455,0
|
|
20240516,142200,58471085,3455,3455,3455,3455,0
|
|
20240516,142100,58471085,3455,3455,3455,3455,0
|
|
20240516,142000,58471085,3455,3455,3455,3455,0
|
|
20240516,141900,58471085,3455,3455,3455,3455,0
|
|
20240516,141800,58471085,3455,3455,3455,3455,0
|
|
20240516,141700,58471085,3455,3455,3455,3455,0
|
|
20240516,141600,58471085,3455,3455,3455,3455,0
|
|
20240516,141500,58471085,3455,3455,3455,3455,0
|
|
20240516,141400,58471085,3455,3455,3455,3455,0
|
|
20240516,141300,58471085,3455,3455,3455,3455,0
|
|
20240516,141200,58471085,3455,3455,3455,3455,0
|
|
20240516,141100,58471085,3455,3455,3455,3455,0
|
|
20240516,141000,58471085,3455,3455,3455,3455,0
|
|
20240516,140900,58471085,3455,3455,3455,3455,0
|
|
20240516,140800,58471085,3455,3455,3455,3455,0
|
|
20240516,140700,58471085,3455,3455,3455,3455,0
|
|
20240516,140600,58471085,3455,3455,3455,3455,0
|
|
20240516,140500,58471085,3455,3455,3455,3455,0
|
|
20240516,140400,58471085,3455,3455,3455,3455,0
|
|
20240516,140300,58471085,3455,3455,3455,3455,0
|
|
20240516,140200,58471085,3455,3455,3455,3455,0
|
|
20240516,140100,58471085,3455,3455,3455,3455,0
|
|
20240516,140000,58471085,3455,3435,3455,3435,5
|
|
20240516,135900,58453860,3430,3430,3430,3430,0
|
|
20240516,135800,58453860,3430,3430,3430,3430,1
|
|
20240516,135700,58450430,3430,3430,3430,3430,0
|
|
20240516,135600,58450430,3430,3430,3430,3430,1
|
|
20240516,135500,58447000,3455,3455,3455,3455,0
|
|
20240516,135400,58447000,3455,3455,3455,3455,4
|
|
20240516,135300,58433180,3420,3420,3420,3420,0
|
|
20240516,135200,58433180,3420,3420,3420,3420,0
|
|
20240516,135100,58433180,3420,3420,3420,3420,0
|
|
20240516,135000,58433180,3420,3420,3420,3420,0
|
|
20240516,134900,58433180,3420,3435,3435,3420,1430
|
|
20240516,134800,53536830,3460,3460,3460,3460,0
|
|
20240516,134700,53536830,3460,3460,3460,3460,0
|
|
20240516,134600,53536830,3460,3460,3460,3460,0
|
|
20240516,134500,53536830,3460,3460,3460,3460,0
|
|
20240516,134400,53536830,3460,3460,3460,3460,0
|
|
20240516,134300,53536830,3460,3460,3460,3460,0
|
|
20240516,134200,53536830,3460,3460,3460,3460,0
|
|
20240516,134100,53536830,3460,3460,3460,3460,0
|
|
20240516,134000,53536830,3460,3460,3460,3460,0
|
|
20240516,133900,53536830,3460,3460,3460,3460,0
|
|
20240516,133800,53536830,3460,3460,3460,3460,0
|
|
20240516,133700,53536830,3460,3460,3460,3460,0
|
|
20240516,133600,53536830,3460,3460,3460,3460,0
|
|
20240516,133500,53536830,3460,3460,3460,3460,0
|
|
20240516,133400,53536830,3460,3455,3460,3455,2
|
|
20240516,133300,53529915,3460,3455,3460,3455,9
|
|
20240516,133200,53498810,3460,3460,3460,3460,0
|
|
20240516,133100,53498810,3460,3460,3460,3460,0
|
|
20240516,133000,53498810,3460,3460,3460,3460,0
|
|
20240516,132900,53498810,3460,3455,3460,3455,52
|
|
20240516,132800,53318900,3460,3460,3460,3460,0
|
|
20240516,132700,53318900,3460,3460,3460,3460,0
|
|
20240516,132600,53318900,3460,3455,3460,3455,7
|
|
20240516,132500,53294710,3460,3460,3460,3460,0
|
|
20240516,132400,53294710,3460,3460,3460,3460,0
|
|
20240516,132300,53294710,3460,3460,3460,3460,0
|
|
20240516,132200,53294710,3460,3460,3460,3460,1
|
|
20240516,132100,53291250,3460,3450,3460,3450,500
|
|
20240516,132000,51566040,3450,3450,3450,3450,0
|
|
20240516,131900,51566040,3450,3450,3450,3450,0
|
|
20240516,131800,51566040,3450,3450,3450,3450,0
|
|
20240516,131700,51566040,3450,3450,3450,3450,0
|
|
20240516,131600,51566040,3450,3450,3450,3450,0
|
|
20240516,131500,51566040,3450,3450,3450,3450,0
|
|
20240516,131400,51566040,3450,3450,3450,3450,0
|
|
20240516,131300,51566040,3450,3450,3450,3450,0
|
|
20240516,131200,51566040,3450,3450,3450,3450,0
|
|
20240516,131100,51566040,3450,3450,3450,3450,0
|
|
20240516,131000,51566040,3450,3450,3450,3450,0
|
|
20240516,130900,51566040,3450,3450,3450,3450,0
|
|
20240516,130800,51566040,3450,3450,3450,3450,0
|
|
20240516,130700,51566040,3450,3450,3450,3450,0
|
|
20240516,130600,51566040,3450,3450,3450,3450,0
|
|
20240516,130500,51566040,3450,3450,3450,3450,0
|
|
20240516,130400,51566040,3450,3450,3450,3450,0
|
|
20240516,130300,51566040,3450,3450,3450,3450,0
|
|
20240516,130200,51566040,3450,3450,3450,3450,0
|
|
20240516,130100,51566040,3450,3450,3450,3450,0
|
|
20240516,130000,51566040,3450,3450,3450,3450,0
|
|
20240516,125900,51566040,3450,3450,3450,3450,0
|
|
20240516,125800,51566040,3450,3450,3450,3450,0
|
|
20240516,125700,51566040,3450,3450,3450,3450,0
|
|
20240516,125600,51566040,3450,3450,3450,3450,0
|
|
20240516,125500,51566040,3450,3450,3450,3450,0
|
|
20240516,125400,51566040,3450,3450,3450,3450,6
|
|
20240516,125300,51545340,3420,3420,3420,3420,0
|
|
20240516,125200,51545340,3420,3420,3420,3420,0
|
|
20240516,125100,51545340,3420,3420,3420,3420,0
|
|
20240516,125000,51545340,3420,3420,3420,3420,0
|
|
20240516,124900,51545340,3420,3420,3420,3420,0
|
|
20240516,124800,51545340,3420,3420,3420,3420,0
|
|
20240516,124700,51545340,3420,3420,3420,3420,0
|
|
20240516,124600,51545340,3420,3420,3420,3420,10
|
|
20240516,124500,51511140,3420,3425,3425,3420,25
|
|
20240516,124400,51425540,3425,3425,3425,3425,624
|
|
20240516,124300,49288340,3450,3435,3450,3425,466
|
|
20240516,124200,47688660,3435,3445,3445,3435,132
|
|
20240516,124100,47234100,3445,3445,3445,3445,474
|
|
20240516,124000,45601170,3445,3445,3445,3445,0
|
|
20240516,123900,45601170,3445,3445,3445,3445,31
|
|
20240516,123800,45494375,3450,3450,3450,3450,0
|
|
20240516,123700,45494375,3450,3450,3450,3450,0
|
|
20240516,123600,45494375,3450,3450,3450,3450,0
|
|
20240516,123500,45494375,3450,3450,3450,3450,0
|
|
20240516,123400,45494375,3450,3450,3450,3450,0
|
|
20240516,123300,45494375,3450,3450,3450,3450,0
|
|
20240516,123200,45494375,3450,3450,3450,3450,0
|
|
20240516,123100,45494375,3450,3450,3450,3450,0
|
|
20240516,123000,45494375,3450,3450,3450,3450,10
|
|
20240516,122900,45459875,3450,3450,3450,3450,0
|
|
20240516,122800,45459875,3450,3450,3450,3450,0
|
|
20240516,122700,45459875,3450,3450,3450,3450,0
|
|
20240516,122600,45459875,3450,3450,3450,3450,0
|
|
20240516,122500,45459875,3450,3450,3450,3450,16
|
|
20240516,122400,45404675,3450,3450,3450,3450,0
|
|
20240516,122300,45404675,3450,3450,3450,3450,0
|
|
20240516,122200,45404675,3450,3450,3450,3450,0
|
|
20240516,122100,45404675,3450,3450,3450,3450,0
|
|
20240516,122000,45404675,3450,3445,3450,3445,978
|
|
20240516,121900,42035445,3445,3445,3445,3445,15
|
|
20240516,121800,41983770,3445,3445,3445,3445,0
|
|
20240516,121700,41983770,3445,3445,3445,3445,0
|
|
20240516,121600,41983770,3445,3445,3445,3445,0
|
|
20240516,121500,41983770,3445,3445,3445,3445,0
|
|
20240516,121400,41983770,3445,3445,3445,3445,0
|
|
20240516,121300,41983770,3445,3445,3445,3445,0
|
|
20240516,121200,41983770,3445,3445,3445,3445,0
|
|
20240516,121100,41983770,3445,3445,3445,3445,0
|
|
20240516,121000,41983770,3445,3445,3445,3445,0
|
|
20240516,120900,41983770,3445,3445,3445,3445,0
|
|
20240516,120800,41983770,3445,3445,3445,3445,0
|
|
20240516,120700,41983770,3445,3445,3445,3445,0
|
|
20240516,120600,41983770,3445,3445,3445,3445,0
|
|
20240516,120500,41983770,3445,3445,3445,3445,0
|
|
20240516,120400,41983770,3445,3445,3445,3445,0
|
|
20240516,120300,41983770,3445,3445,3445,3445,0
|
|
20240516,120200,41983770,3445,3445,3445,3445,0
|
|
20240516,120100,41983770,3445,3440,3445,3435,252
|
|
20240516,120000,41118075,3445,3445,3445,3445,0
|
|
20240516,115900,41118075,3445,3445,3445,3445,0
|
|
20240516,115800,41118075,3445,3445,3445,3445,8
|
|
20240516,115700,41090515,3450,3450,3450,3450,8
|
|
20240516,115600,41062915,3445,3445,3445,3445,0
|
|
20240516,115500,41062915,3445,3445,3445,3445,0
|
|
20240516,115400,41062915,3445,3445,3445,3445,0
|
|
20240516,115300,41062915,3445,3445,3445,3445,0
|
|
20240516,115200,41062915,3445,3445,3445,3445,0
|
|
20240516,115100,41062915,3445,3445,3445,3445,4
|
|
20240516,115000,41049135,3460,3460,3460,3460,0
|
|
20240516,114900,41049135,3460,3460,3460,3460,0
|
|
20240516,114800,41049135,3460,3460,3460,3460,0
|
|
20240516,114700,41049135,3460,3460,3460,3460,0
|
|
20240516,114600,41049135,3460,3460,3460,3460,0
|
|
20240516,114500,41049135,3460,3460,3460,3460,0
|
|
20240516,114400,41049135,3460,3460,3460,3460,0
|
|
20240516,114300,41049135,3460,3460,3460,3460,0
|
|
20240516,114200,41049135,3460,3460,3460,3460,3
|
|
20240516,114100,41038755,3450,3450,3450,3450,10
|
|
20240516,114000,41004255,3460,3460,3460,3460,0
|
|
20240516,113900,41004255,3460,3460,3460,3460,0
|
|
20240516,113800,41004255,3460,3460,3460,3460,0
|
|
20240516,113700,41004255,3460,3455,3460,3455,5
|
|
20240516,113600,40986975,3460,3465,3465,3455,7
|
|
20240516,113500,40962775,3455,3455,3455,3455,113
|
|
20240516,113400,40572360,3475,3475,3475,3475,0
|
|
20240516,113300,40572360,3475,3475,3475,3475,0
|
|
20240516,113200,40572360,3475,3475,3475,3475,0
|
|
20240516,113100,40572360,3475,3475,3475,3475,0
|
|
20240516,113000,40572360,3475,3470,3475,3470,11
|
|
20240516,112900,40534185,3470,3470,3470,3470,100
|
|
20240516,112800,40187185,3475,3475,3475,3475,12
|
|
20240516,112700,40145485,3475,3455,3475,3455,4
|
|
20240516,112600,40131625,3475,3470,3475,3470,12
|
|
20240516,112500,40089980,3470,3450,3470,3450,1018
|
|
20240516,112400,36573375,3455,3455,3455,3455,0
|
|
20240516,112300,36573375,3455,3455,3455,3455,0
|
|
20240516,112200,36573375,3455,3455,3455,3455,0
|
|
20240516,112100,36573375,3455,3455,3455,3455,0
|
|
20240516,112000,36573375,3455,3455,3455,3455,0
|
|
20240516,111900,36573375,3455,3455,3455,3455,0
|
|
20240516,111800,36573375,3455,3455,3455,3455,4
|
|
20240516,111700,36559555,3450,3450,3450,3450,250
|
|
20240516,111600,35697055,3455,3450,3455,3450,379
|
|
20240516,111500,34389455,3450,3450,3450,3450,9
|
|
20240516,111400,34358405,3435,3435,3435,3435,89
|
|
20240516,111300,34052690,3435,3435,3435,3435,306
|
|
20240516,111200,33001580,3435,3435,3435,3435,0
|
|
20240516,111100,33001580,3435,3435,3435,3435,0
|
|
20240516,111000,33001580,3435,3435,3435,3435,0
|
|
20240516,110900,33001580,3435,3435,3435,3435,0
|
|
20240516,110800,33001580,3435,3435,3435,3435,0
|
|
20240516,110700,33001580,3435,3435,3435,3435,0
|
|
20240516,110600,33001580,3435,3435,3435,3435,0
|
|
20240516,110500,33001580,3435,3435,3435,3435,0
|
|
20240516,110400,33001580,3435,3435,3435,3435,0
|
|
20240516,110300,33001580,3435,3435,3435,3435,0
|
|
20240516,110200,33001580,3435,3435,3435,3435,0
|
|
20240516,110100,33001580,3435,3435,3435,3435,0
|
|
20240516,110000,33001580,3435,3435,3435,3435,0
|
|
20240516,105900,33001580,3435,3435,3435,3435,1
|
|
20240516,105800,32998145,3425,3425,3425,3425,0
|
|
20240516,105700,32998145,3425,3425,3425,3425,0
|
|
20240516,105600,32998145,3425,3425,3425,3425,0
|
|
20240516,105500,32998145,3425,3425,3425,3425,0
|
|
20240516,105400,32998145,3425,3425,3425,3425,0
|
|
20240516,105300,32998145,3425,3425,3425,3425,0
|
|
20240516,105200,32998145,3425,3425,3425,3425,0
|
|
20240516,105100,32998145,3425,3425,3425,3425,0
|
|
20240516,105000,32998145,3425,3425,3425,3425,0
|
|
20240516,104900,32998145,3425,3425,3425,3425,0
|
|
20240516,104800,32998145,3425,3425,3425,3425,0
|
|
20240516,104700,32998145,3425,3425,3425,3425,0
|
|
20240516,104600,32998145,3425,3425,3425,3425,0
|
|
20240516,104500,32998145,3425,3425,3425,3425,0
|
|
20240516,104400,32998145,3425,3425,3425,3425,0
|
|
20240516,104300,32998145,3425,3425,3425,3425,0
|
|
20240516,104200,32998145,3425,3425,3425,3425,275
|
|
20240516,104100,32056270,3420,3420,3420,3420,0
|
|
20240516,104000,32056270,3420,3420,3420,3420,0
|
|
20240516,103900,32056270,3420,3420,3420,3420,0
|
|
20240516,103800,32056270,3420,3420,3420,3420,0
|
|
20240516,103700,32056270,3420,3420,3420,3420,0
|
|
20240516,103600,32056270,3420,3420,3420,3420,0
|
|
20240516,103500,32056270,3420,3420,3420,3420,0
|
|
20240516,103400,32056270,3420,3420,3420,3420,0
|
|
20240516,103300,32056270,3420,3420,3420,3420,0
|
|
20240516,103200,32056270,3420,3420,3420,3420,0
|
|
20240516,103100,32056270,3420,3420,3420,3420,0
|
|
20240516,103000,32056270,3420,3420,3420,3420,0
|
|
20240516,102900,32056270,3420,3420,3420,3420,0
|
|
20240516,102800,32056270,3420,3420,3420,3420,0
|
|
20240516,102700,32056270,3420,3420,3420,3420,0
|
|
20240516,102600,32056270,3420,3420,3420,3420,0
|
|
20240516,102500,32056270,3420,3420,3420,3420,0
|
|
20240516,102400,32056270,3420,3420,3420,3420,1
|
|
20240516,102300,32052850,3425,3425,3425,3425,0
|
|
20240516,102200,32052850,3425,3415,3425,3415,3
|
|
20240516,102100,32042595,3415,3415,3415,3415,0
|
|
20240516,102000,32042595,3415,3420,3420,3415,115
|
|
20240516,101900,31649820,3425,3425,3425,3425,10
|
|
20240516,101800,31615570,3415,3415,3415,3415,0
|
|
20240516,101700,31615570,3415,3415,3415,3415,0
|
|
20240516,101600,31615570,3415,3415,3415,3415,0
|
|
20240516,101500,31615570,3415,3415,3415,3415,0
|
|
20240516,101400,31615570,3415,3415,3415,3415,0
|
|
20240516,101300,31615570,3415,3420,3420,3415,770
|
|
20240516,101200,28984535,3420,3420,3420,3420,1000
|
|
20240516,101100,25564535,3420,3420,3420,3420,0
|
|
20240516,101000,25564535,3420,3420,3420,3420,0
|
|
20240516,100900,25564535,3420,3420,3420,3420,1
|
|
20240516,100800,25561115,3425,3425,3425,3425,1
|
|
20240516,100700,25557690,3420,3420,3420,3420,0
|
|
20240516,100600,25557690,3420,3420,3420,3420,0
|
|
20240516,100500,25557690,3420,3420,3420,3420,0
|
|
20240516,100400,25557690,3420,3420,3420,3420,0
|
|
20240516,100300,25557690,3420,3420,3420,3420,0
|
|
20240516,100200,25557690,3420,3420,3420,3420,100
|
|
20240516,100100,25215690,3420,3420,3420,3420,45
|
|
20240516,100000,25061790,3425,3425,3425,3425,0
|
|
20240516,095900,25061790,3425,3425,3425,3425,0
|
|
20240516,095800,25061790,3425,3425,3425,3425,1
|
|
20240516,095700,25058365,3425,3425,3425,3425,902
|
|
20240516,095600,21969015,3425,3425,3425,3425,2
|
|
20240516,095500,21962165,3420,3420,3420,3420,0
|
|
20240516,095400,21962165,3420,3420,3420,3420,0
|
|
20240516,095300,21962165,3420,3420,3420,3420,0
|
|
20240516,095200,21962165,3420,3420,3420,3420,0
|
|
20240516,095100,21962165,3420,3420,3420,3420,0
|
|
20240516,095000,21962165,3420,3420,3420,3420,0
|
|
20240516,094900,21962165,3420,3420,3420,3420,0
|
|
20240516,094800,21962165,3420,3420,3420,3420,59
|
|
20240516,094700,21760385,3425,3425,3425,3425,0
|
|
20240516,094600,21760385,3425,3425,3425,3425,0
|
|
20240516,094500,21760385,3425,3425,3425,3425,0
|
|
20240516,094400,21760385,3425,3425,3425,3425,0
|
|
20240516,094300,21760385,3425,3425,3425,3425,219
|
|
20240516,094200,21010310,3415,3415,3415,3415,0
|
|
20240516,094100,21010310,3415,3420,3420,3415,719
|
|
20240516,094000,18554590,3425,3425,3425,3425,0
|
|
20240516,093900,18554590,3425,3425,3425,3425,0
|
|
20240516,093800,18554590,3425,3425,3425,3425,0
|
|
20240516,093700,18554590,3425,3415,3425,3415,210
|
|
20240516,093600,17835440,3415,3415,3415,3415,292
|
|
20240516,093500,16838260,3415,3415,3415,3415,1
|
|
20240516,093400,16834845,3425,3425,3425,3425,0
|
|
20240516,093300,16834845,3425,3425,3425,3425,59
|
|
20240516,093200,16632770,3430,3430,3430,3430,0
|
|
20240516,093100,16632770,3430,3430,3430,3430,0
|
|
20240516,093000,16632770,3430,3430,3430,3430,0
|
|
20240516,092900,16632770,3430,3430,3430,3430,30
|
|
20240516,092800,16529870,3430,3430,3430,3430,0
|
|
20240516,092700,16529870,3430,3430,3430,3430,0
|
|
20240516,092600,16529870,3430,3430,3430,3430,0
|
|
20240516,092500,16529870,3430,3430,3430,3430,2
|
|
20240516,092400,16523010,3425,3425,3425,3425,0
|
|
20240516,092300,16523010,3425,3430,3430,3425,96
|
|
20240516,092200,16193735,3430,3430,3430,3430,0
|
|
20240516,092100,16193735,3430,3430,3430,3430,0
|
|
20240516,092000,16193735,3430,3430,3430,3430,50
|
|
20240516,091900,16022235,3430,3430,3430,3430,0
|
|
20240516,091800,16022235,3430,3430,3430,3430,0
|
|
20240516,091700,16022235,3430,3430,3430,3430,0
|
|
20240516,091600,16022235,3430,3430,3430,3430,0
|
|
20240516,091500,16022235,3430,3425,3430,3425,505
|
|
20240516,091400,14292595,3415,3420,3420,3415,31
|
|
20240516,091300,14186630,3425,3425,3425,3425,20
|
|
20240516,091200,14118130,3425,3425,3425,3425,0
|
|
20240516,091100,14118130,3425,3425,3425,3425,0
|
|
20240516,091000,14118130,3425,3425,3425,3425,0
|
|
20240516,090900,14118130,3425,3425,3425,3425,0
|
|
20240516,090800,14118130,3425,3425,3425,3425,0
|
|
20240516,090700,14118130,3425,3425,3425,3425,0
|
|
20240516,090600,14118130,3425,3425,3425,3425,0
|
|
20240516,090500,14118130,3425,3425,3425,3425,0
|
|
20240516,090400,14118130,3425,3425,3425,3425,2
|
|
20240516,090300,14111280,3430,3430,3430,3430,300
|
|
20240516,090200,13082280,3430,3430,3430,3410,620
|
|
20240516,090100,10968040,3410,3415,3415,3410,1216
|
|
20240516,090000,6820000,3410,3410,3410,3410,2000
|