645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,194200,134347410,3370,3370,3370,3370,2769
|
|
20240517,194100,134347410,3370,3370,3370,3370,0
|
|
20240517,194000,134347410,3370,3370,3370,3370,0
|
|
20240517,193900,134347410,3370,3370,3370,3370,0
|
|
20240517,193800,134347410,3370,3370,3370,3370,0
|
|
20240517,193700,134347410,3370,3370,3370,3370,0
|
|
20240517,193600,134347410,3370,3370,3370,3370,0
|
|
20240517,193500,134347410,3370,3370,3370,3370,0
|
|
20240517,193400,134347410,3370,3370,3370,3370,0
|
|
20240517,193300,134347410,3370,3370,3370,3370,0
|
|
20240517,193200,134347410,3370,3370,3370,3370,0
|
|
20240517,193100,134347410,3370,3370,3370,3370,0
|
|
20240517,193000,134347410,3370,3370,3370,3370,0
|
|
20240517,192900,134347410,3370,3370,3370,3370,0
|
|
20240517,192800,134347410,3370,3370,3370,3370,0
|
|
20240517,192700,134347410,3370,3370,3370,3370,0
|
|
20240517,192600,134347410,3370,3370,3370,3370,0
|
|
20240517,192500,134347410,3370,3370,3370,3370,0
|
|
20240517,192400,134347410,3370,3370,3370,3370,0
|
|
20240517,192300,134347410,3370,3370,3370,3370,0
|
|
20240517,192200,134347410,3370,3370,3370,3370,0
|
|
20240517,192100,134347410,3370,3370,3370,3370,0
|
|
20240517,192000,134347410,3370,3370,3370,3370,0
|
|
20240517,191900,134347410,3370,3370,3370,3370,0
|
|
20240517,191800,134347410,3370,3370,3370,3370,0
|
|
20240517,191700,134347410,3370,3370,3370,3370,0
|
|
20240517,191600,134347410,3370,3370,3370,3370,0
|
|
20240517,191500,134347410,3370,3370,3370,3370,0
|
|
20240517,191400,134347410,3370,3370,3370,3370,0
|
|
20240517,191300,134347410,3370,3370,3370,3370,0
|
|
20240517,191200,134347410,3370,3370,3370,3370,2769
|
|
20240517,191100,134347410,3370,3370,3370,3370,0
|
|
20240517,191000,134347410,3370,3370,3370,3370,0
|
|
20240517,190900,134347410,3370,3370,3370,3370,0
|
|
20240517,190800,134347410,3370,3370,3370,3370,0
|
|
20240517,190700,134347410,3370,3370,3370,3370,0
|
|
20240517,190600,134347410,3370,3370,3370,3370,0
|
|
20240517,190500,134347410,3370,3370,3370,3370,0
|
|
20240517,190400,134347410,3370,3370,3370,3370,0
|
|
20240517,190300,134347410,3370,3370,3370,3370,0
|
|
20240517,190200,134347410,3370,3370,3370,3370,0
|
|
20240517,190100,134347410,3370,3370,3370,3370,0
|
|
20240517,190000,134347410,3370,3370,3370,3370,0
|
|
20240517,185900,134347410,3370,3370,3370,3370,0
|
|
20240517,185800,134347410,3370,3370,3370,3370,0
|
|
20240517,185700,134347410,3370,3370,3370,3370,0
|
|
20240517,185600,134347410,3370,3370,3370,3370,0
|
|
20240517,185500,134347410,3370,3370,3370,3370,0
|
|
20240517,185400,134347410,3370,3370,3370,3370,0
|
|
20240517,185300,134347410,3370,3370,3370,3370,0
|
|
20240517,185200,134347410,3370,3370,3370,3370,0
|
|
20240517,185100,134347410,3370,3370,3370,3370,0
|
|
20240517,185000,134347410,3370,3370,3370,3370,0
|
|
20240517,184900,134347410,3370,3370,3370,3370,0
|
|
20240517,184800,134347410,3370,3370,3370,3370,0
|
|
20240517,184700,134347410,3370,3370,3370,3370,0
|
|
20240517,184600,134347410,3370,3370,3370,3370,0
|
|
20240517,184500,134347410,3370,3370,3370,3370,0
|
|
20240517,184400,134347410,3370,3370,3370,3370,0
|
|
20240517,184300,134347410,3370,3370,3370,3370,0
|
|
20240517,184200,134347410,3370,3370,3370,3370,2769
|
|
20240517,184100,134347410,3370,3370,3370,3370,0
|
|
20240517,184000,134347410,3370,3370,3370,3370,0
|
|
20240517,183900,134347410,3370,3370,3370,3370,0
|
|
20240517,183800,134347410,3370,3370,3370,3370,0
|
|
20240517,183700,134347410,3370,3370,3370,3370,0
|
|
20240517,183600,134347410,3370,3370,3370,3370,0
|
|
20240517,183500,134347410,3370,3370,3370,3370,0
|
|
20240517,183400,134347410,3370,3370,3370,3370,0
|
|
20240517,183300,134347410,3370,3370,3370,3370,0
|
|
20240517,183200,134347410,3370,3370,3370,3370,0
|
|
20240517,183100,134347410,3370,3370,3370,3370,0
|
|
20240517,183000,134347410,3370,3370,3370,3370,0
|
|
20240517,182900,134347410,3370,3370,3370,3370,0
|
|
20240517,182800,134347410,3370,3370,3370,3370,0
|
|
20240517,182700,134347410,3370,3370,3370,3370,0
|
|
20240517,182600,134347410,3370,3370,3370,3370,0
|
|
20240517,182500,134347410,3370,3370,3370,3370,0
|
|
20240517,182400,134347410,3370,3370,3370,3370,0
|
|
20240517,182300,134347410,3370,3370,3370,3370,0
|
|
20240517,182200,134347410,3370,3370,3370,3370,0
|
|
20240517,182100,134347410,3370,3370,3370,3370,0
|
|
20240517,182000,134347410,3370,3370,3370,3370,0
|
|
20240517,181900,134347410,3370,3370,3370,3370,0
|
|
20240517,181800,134347410,3370,3370,3370,3370,0
|
|
20240517,181700,134347410,3370,3370,3370,3370,0
|
|
20240517,181600,134347410,3370,3370,3370,3370,0
|
|
20240517,181500,134347410,3370,3370,3370,3370,0
|
|
20240517,181400,134347410,3370,3370,3370,3370,0
|
|
20240517,181300,134347410,3370,3370,3370,3370,0
|
|
20240517,181200,134347410,3370,3370,3370,3370,2769
|
|
20240517,181100,134347410,3370,3370,3370,3370,0
|
|
20240517,181000,134347410,3370,3370,3370,3370,0
|
|
20240517,180900,134347410,3370,3370,3370,3370,0
|
|
20240517,180800,134347410,3370,3370,3370,3370,0
|
|
20240517,180700,134347410,3370,3370,3370,3370,0
|
|
20240517,180600,134347410,3370,3370,3370,3370,0
|
|
20240517,180500,134347410,3370,3370,3370,3370,0
|
|
20240517,180400,134347410,3370,3370,3370,3370,0
|
|
20240517,180300,134347410,3370,3370,3370,3370,0
|
|
20240517,180200,134347410,3370,3370,3370,3370,0
|
|
20240517,180100,134347410,3370,3370,3370,3370,0
|
|
20240517,180000,134347410,3370,3370,3370,3370,0
|
|
20240517,175900,134347410,3370,3370,3370,3370,0
|
|
20240517,175800,134347410,3370,3370,3370,3370,0
|
|
20240517,175700,134347410,3370,3370,3370,3370,0
|
|
20240517,175600,134347410,3370,3370,3370,3370,0
|
|
20240517,175500,134347410,3370,3370,3370,3370,0
|
|
20240517,175400,134347410,3370,3370,3370,3370,0
|
|
20240517,175300,134347410,3370,3370,3370,3370,0
|
|
20240517,175200,134347410,3370,3370,3370,3370,0
|
|
20240517,175100,134347410,3370,3370,3370,3370,0
|
|
20240517,175000,134347410,3370,3370,3370,3370,0
|
|
20240517,174900,134347410,3370,3370,3370,3370,0
|
|
20240517,174800,134347410,3370,3370,3370,3370,0
|
|
20240517,174700,134347410,3370,3370,3370,3370,0
|
|
20240517,174600,134347410,3370,3370,3370,3370,0
|
|
20240517,174500,134347410,3370,3370,3370,3370,0
|
|
20240517,174400,134347410,3370,3370,3370,3370,0
|
|
20240517,174300,134347410,3370,3370,3370,3370,0
|
|
20240517,174200,134347410,3370,3370,3370,3370,2769
|
|
20240517,174100,134347410,3370,3370,3370,3370,0
|
|
20240517,174000,134347410,3370,3370,3370,3370,0
|
|
20240517,173900,134347410,3370,3370,3370,3370,0
|
|
20240517,173800,134347410,3370,3370,3370,3370,0
|
|
20240517,173700,134347410,3370,3370,3370,3370,0
|
|
20240517,173600,134347410,3370,3370,3370,3370,0
|
|
20240517,173500,134347410,3370,3370,3370,3370,0
|
|
20240517,173400,134347410,3370,3370,3370,3370,0
|
|
20240517,173300,134347410,3370,3370,3370,3370,0
|
|
20240517,173200,134347410,3370,3370,3370,3370,0
|
|
20240517,173100,134347410,3370,3370,3370,3370,0
|
|
20240517,173000,134347410,3370,3370,3370,3370,0
|
|
20240517,172900,134347410,3370,3370,3370,3370,0
|
|
20240517,172800,134347410,3370,3370,3370,3370,0
|
|
20240517,172700,134347410,3370,3370,3370,3370,0
|
|
20240517,172600,134347410,3370,3370,3370,3370,0
|
|
20240517,172500,134347410,3370,3370,3370,3370,0
|
|
20240517,172400,134347410,3370,3370,3370,3370,0
|
|
20240517,172300,134347410,3370,3370,3370,3370,0
|
|
20240517,172200,134347410,3370,3370,3370,3370,0
|
|
20240517,172100,134347410,3370,3370,3370,3370,0
|
|
20240517,172000,134347410,3370,3370,3370,3370,0
|
|
20240517,171900,134347410,3370,3370,3370,3370,0
|
|
20240517,171800,134347410,3370,3370,3370,3370,0
|
|
20240517,171700,134347410,3370,3370,3370,3370,0
|
|
20240517,171600,134347410,3370,3370,3370,3370,0
|
|
20240517,171500,134347410,3370,3370,3370,3370,0
|
|
20240517,171400,134347410,3370,3370,3370,3370,0
|
|
20240517,171300,134347410,3370,3370,3370,3370,0
|
|
20240517,171200,134347410,3370,3370,3370,3370,2769
|
|
20240517,171100,134347410,3370,3370,3370,3370,0
|
|
20240517,171000,134347410,3370,3370,3370,3370,0
|
|
20240517,170900,134347410,3370,3370,3370,3370,0
|
|
20240517,170800,134347410,3370,3370,3370,3370,0
|
|
20240517,170700,134347410,3370,3370,3370,3370,0
|
|
20240517,170600,134347410,3370,3370,3370,3370,0
|
|
20240517,170500,134347410,3370,3370,3370,3370,0
|
|
20240517,170400,134347410,3370,3370,3370,3370,0
|
|
20240517,170300,134347410,3370,3370,3370,3370,0
|
|
20240517,170200,134347410,3370,3370,3370,3370,0
|
|
20240517,170100,134347410,3370,3370,3370,3370,0
|
|
20240517,170000,134347410,3370,3370,3370,3370,0
|
|
20240517,165900,134347410,3370,3370,3370,3370,0
|
|
20240517,165800,134347410,3370,3370,3370,3370,0
|
|
20240517,165700,134347410,3370,3370,3370,3370,0
|
|
20240517,165600,134347410,3370,3370,3370,3370,0
|
|
20240517,165500,134347410,3370,3370,3370,3370,0
|
|
20240517,165400,134347410,3370,3370,3370,3370,0
|
|
20240517,165300,134347410,3370,3370,3370,3370,0
|
|
20240517,165200,134347410,3370,3370,3370,3370,0
|
|
20240517,165100,134347410,3370,3370,3370,3370,0
|
|
20240517,165000,134347410,3370,3370,3370,3370,0
|
|
20240517,164900,134347410,3370,3370,3370,3370,0
|
|
20240517,164800,134347410,3370,3370,3370,3370,0
|
|
20240517,164700,134347410,3370,3370,3370,3370,0
|
|
20240517,164600,134347410,3370,3370,3370,3370,0
|
|
20240517,164500,134347410,3370,3370,3370,3370,0
|
|
20240517,164400,134347410,3370,3370,3370,3370,0
|
|
20240517,164300,134347410,3370,3370,3370,3370,0
|
|
20240517,164200,134347410,3370,3370,3370,3370,2769
|
|
20240517,164100,134347410,3370,3370,3370,3370,0
|
|
20240517,164000,134347410,3370,3370,3370,3370,0
|
|
20240517,163900,134347410,3370,3370,3370,3370,0
|
|
20240517,163800,134347410,3370,3370,3370,3370,0
|
|
20240517,163700,134347410,3370,3370,3370,3370,0
|
|
20240517,163600,134347410,3370,3370,3370,3370,0
|
|
20240517,163500,134347410,3370,3370,3370,3370,0
|
|
20240517,163400,134347410,3370,3370,3370,3370,0
|
|
20240517,163300,134347410,3370,3370,3370,3370,0
|
|
20240517,163200,134347410,3370,3370,3370,3370,0
|
|
20240517,163100,134347410,3370,3370,3370,3370,0
|
|
20240517,163000,134347410,3370,3370,3370,3370,0
|
|
20240517,162900,134347410,3370,3370,3370,3370,0
|
|
20240517,162800,134347410,3370,3370,3370,3370,0
|
|
20240517,162700,134347410,3370,3370,3370,3370,0
|
|
20240517,162600,134347410,3370,3370,3370,3370,0
|
|
20240517,162500,134347410,3370,3370,3370,3370,0
|
|
20240517,162400,134347410,3370,3370,3370,3370,0
|
|
20240517,162300,134347410,3370,3370,3370,3370,0
|
|
20240517,162200,134347410,3370,3370,3370,3370,0
|
|
20240517,162100,134347410,3370,3370,3370,3370,0
|
|
20240517,162000,134347410,3370,3370,3370,3370,0
|
|
20240517,161900,134347410,3370,3370,3370,3370,0
|
|
20240517,161800,134347410,3370,3370,3370,3370,0
|
|
20240517,161700,134347410,3370,3370,3370,3370,0
|
|
20240517,161600,134347410,3370,3370,3370,3370,0
|
|
20240517,161500,134347410,3370,3370,3370,3370,0
|
|
20240517,161400,134347410,3370,3370,3370,3370,0
|
|
20240517,161300,134347410,3370,3370,3370,3370,0
|
|
20240517,161200,134347410,3370,3370,3370,3370,2769
|
|
20240517,161100,134347410,3370,3370,3370,3370,0
|
|
20240517,161000,134347410,3370,3370,3370,3370,0
|
|
20240517,160900,134347410,3370,3370,3370,3370,0
|
|
20240517,160800,134347410,3370,3370,3370,3370,0
|
|
20240517,160700,134347410,3370,3370,3370,3370,0
|
|
20240517,160600,134347410,3370,3370,3370,3370,0
|
|
20240517,160500,134347410,3370,3370,3370,3370,0
|
|
20240517,160400,134347410,3370,3370,3370,3370,0
|
|
20240517,160300,134347410,3370,3370,3370,3370,0
|
|
20240517,160200,134347410,3370,3370,3370,3370,0
|
|
20240517,160100,134347410,3370,3370,3370,3370,0
|
|
20240517,160000,134347410,3370,3370,3370,3370,0
|
|
20240517,155900,134347410,3370,3370,3370,3370,0
|
|
20240517,155800,134347410,3370,3370,3370,3370,0
|
|
20240517,155700,134347410,3370,3370,3370,3370,0
|
|
20240517,155600,134347410,3370,3370,3370,3370,0
|
|
20240517,155500,134347410,3370,3370,3370,3370,0
|
|
20240517,155400,134347410,3370,3370,3370,3370,0
|
|
20240517,155300,134347410,3370,3370,3370,3370,0
|
|
20240517,155200,134347410,3370,3370,3370,3370,0
|
|
20240517,155100,134347410,3370,3370,3370,3370,0
|
|
20240517,155000,134347410,3370,3370,3370,3370,0
|
|
20240517,154900,134347410,3370,3370,3370,3370,0
|
|
20240517,154800,134347410,3370,3370,3370,3370,0
|
|
20240517,154700,134347410,3370,3370,3370,3370,0
|
|
20240517,154600,134347410,3370,3370,3370,3370,0
|
|
20240517,154500,134347410,3370,3370,3370,3370,0
|
|
20240517,154400,134347410,3370,3370,3370,3370,0
|
|
20240517,154300,134347410,3370,3370,3370,3370,0
|
|
20240517,154200,134347410,3370,3370,3370,3370,2769
|
|
20240517,154100,134347410,3370,3370,3370,3370,0
|
|
20240517,154000,134347410,3370,3370,3370,3370,0
|
|
20240517,153900,134347410,3370,3370,3370,3370,0
|
|
20240517,153800,134347410,3370,3370,3370,3370,0
|
|
20240517,153700,134347410,3370,3370,3370,3370,0
|
|
20240517,153600,134347410,3370,3370,3370,3370,0
|
|
20240517,153500,134347410,3370,3370,3370,3370,0
|
|
20240517,153400,134347410,3370,3370,3370,3370,0
|
|
20240517,153300,134347410,3370,3370,3370,3370,0
|
|
20240517,153200,134347410,3370,3370,3370,3370,0
|
|
20240517,153100,134347410,3370,3370,3370,3370,0
|
|
20240517,153000,134347410,3370,3370,3370,3370,2769
|
|
20240517,152900,125015880,3425,3425,3425,3425,0
|
|
20240517,152800,125015880,3425,3425,3425,3425,0
|
|
20240517,152700,125015880,3425,3425,3425,3425,0
|
|
20240517,152600,125015880,3425,3425,3425,3425,0
|
|
20240517,152500,125015880,3425,3425,3425,3425,0
|
|
20240517,152400,125015880,3425,3425,3425,3425,0
|
|
20240517,152300,125015880,3425,3425,3425,3425,0
|
|
20240517,152200,125015880,3425,3425,3425,3425,0
|
|
20240517,152100,125015880,3425,3425,3425,3425,0
|
|
20240517,152000,125015880,3425,3425,3425,3425,0
|
|
20240517,151900,125015880,3425,3420,3425,3420,20
|
|
20240517,151800,124947430,3420,3400,3420,3400,268
|
|
20240517,151700,124036180,3400,3400,3400,3400,697
|
|
20240517,151600,121666380,3400,3370,3400,3370,1206
|
|
20240517,151500,117578570,3400,3370,3400,3365,1102
|
|
20240517,151400,113865795,3400,3400,3400,3400,0
|
|
20240517,151300,113865795,3400,3400,3400,3400,49
|
|
20240517,151200,113699195,3400,3400,3400,3400,1
|
|
20240517,151100,113695795,3400,3400,3400,3400,1568
|
|
20240517,151000,108364595,3395,3395,3395,3395,35
|
|
20240517,150900,108245770,3370,3370,3370,3370,3096
|
|
20240517,150800,97812250,3370,3370,3370,3370,0
|
|
20240517,150700,97812250,3370,3370,3370,3370,356
|
|
20240517,150600,96612530,3370,3370,3370,3370,0
|
|
20240517,150500,96612530,3370,3370,3370,3370,0
|
|
20240517,150400,96612530,3370,3370,3370,3370,283
|
|
20240517,150300,95658820,3370,3380,3380,3370,2234
|
|
20240517,150200,88127665,3375,3375,3375,3375,0
|
|
20240517,150100,88127665,3375,3375,3375,3375,0
|
|
20240517,150000,88127665,3375,3375,3375,3375,130
|
|
20240517,145900,87688915,3380,3380,3380,3380,1
|
|
20240517,145800,87685535,3380,3380,3380,3380,119
|
|
20240517,145700,87283315,3380,3380,3380,3380,2
|
|
20240517,145600,87276555,3375,3375,3375,3375,0
|
|
20240517,145500,87276555,3375,3375,3375,3375,0
|
|
20240517,145400,87276555,3375,3375,3375,3375,0
|
|
20240517,145300,87276555,3375,3375,3375,3375,0
|
|
20240517,145200,87276555,3375,3375,3375,3375,0
|
|
20240517,145100,87276555,3375,3375,3375,3375,0
|
|
20240517,145000,87276555,3375,3375,3375,3375,804
|
|
20240517,144900,84563055,3380,3380,3380,3380,0
|
|
20240517,144800,84563055,3380,3380,3380,3380,0
|
|
20240517,144700,84563055,3380,3380,3380,3380,0
|
|
20240517,144600,84563055,3380,3380,3380,3380,12
|
|
20240517,144500,84522495,3380,3380,3380,3380,0
|
|
20240517,144400,84522495,3380,3380,3380,3375,147
|
|
20240517,144300,84026170,3375,3375,3375,3375,0
|
|
20240517,144200,84026170,3375,3375,3375,3375,0
|
|
20240517,144100,84026170,3375,3375,3375,3375,0
|
|
20240517,144000,84026170,3375,3380,3380,3375,1671
|
|
20240517,143900,78380205,3380,3380,3380,3380,392
|
|
20240517,143800,77055245,3385,3385,3385,3385,200
|
|
20240517,143700,76378245,3385,3385,3385,3385,0
|
|
20240517,143600,76378245,3385,3385,3385,3385,50
|
|
20240517,143500,76208995,3385,3385,3385,3385,1
|
|
20240517,143400,76205610,3385,3385,3385,3385,107
|
|
20240517,143300,75843415,3385,3385,3385,3385,0
|
|
20240517,143200,75843415,3385,3385,3385,3385,0
|
|
20240517,143100,75843415,3385,3385,3385,3385,0
|
|
20240517,143000,75843415,3385,3390,3390,3385,3394
|
|
20240517,142900,64352435,3395,3395,3395,3395,0
|
|
20240517,142800,64352435,3395,3395,3395,3395,49
|
|
20240517,142700,64186080,3395,3395,3395,3395,0
|
|
20240517,142600,64186080,3395,3395,3395,3395,0
|
|
20240517,142500,64186080,3395,3395,3395,3395,0
|
|
20240517,142400,64186080,3395,3395,3395,3395,0
|
|
20240517,142300,64186080,3395,3395,3395,3390,705
|
|
20240517,142200,61795895,3400,3400,3400,3400,1
|
|
20240517,142100,61792495,3395,3395,3395,3395,36
|
|
20240517,142000,61670275,3390,3395,3395,3390,396
|
|
20240517,141900,60327715,3400,3400,3400,3400,0
|
|
20240517,141800,60327715,3400,3400,3400,3400,0
|
|
20240517,141700,60327715,3400,3400,3400,3400,1
|
|
20240517,141600,60324315,3390,3390,3390,3390,0
|
|
20240517,141500,60324315,3390,3390,3390,3390,0
|
|
20240517,141400,60324315,3390,3390,3390,3390,0
|
|
20240517,141300,60324315,3390,3390,3390,3390,0
|
|
20240517,141200,60324315,3390,3390,3390,3390,0
|
|
20240517,141100,60324315,3390,3390,3390,3390,0
|
|
20240517,141000,60324315,3390,3395,3395,3390,397
|
|
20240517,140900,58978455,3395,3395,3395,3395,0
|
|
20240517,140800,58978455,3395,3395,3395,3395,0
|
|
20240517,140700,58978455,3395,3395,3395,3395,0
|
|
20240517,140600,58978455,3395,3395,3395,3395,0
|
|
20240517,140500,58978455,3395,3395,3395,3395,0
|
|
20240517,140400,58978455,3395,3395,3395,3395,0
|
|
20240517,140300,58978455,3395,3395,3395,3395,0
|
|
20240517,140200,58978455,3395,3395,3395,3395,0
|
|
20240517,140100,58978455,3395,3395,3395,3395,0
|
|
20240517,140000,58978455,3395,3395,3395,3395,670
|
|
20240517,135900,56703805,3395,3395,3395,3395,0
|
|
20240517,135800,56703805,3395,3395,3395,3395,0
|
|
20240517,135700,56703805,3395,3395,3395,3395,0
|
|
20240517,135600,56703805,3395,3395,3395,3395,0
|
|
20240517,135500,56703805,3395,3395,3395,3395,0
|
|
20240517,135400,56703805,3395,3395,3395,3395,0
|
|
20240517,135300,56703805,3395,3395,3395,3395,300
|
|
20240517,135200,55685305,3395,3395,3395,3395,0
|
|
20240517,135100,55685305,3395,3395,3395,3395,0
|
|
20240517,135000,55685305,3395,3395,3395,3395,397
|
|
20240517,134900,54337490,3395,3395,3395,3395,0
|
|
20240517,134800,54337490,3395,3395,3395,3395,0
|
|
20240517,134700,54337490,3395,3395,3395,3395,0
|
|
20240517,134600,54337490,3395,3395,3395,3395,6
|
|
20240517,134500,54317120,3395,3395,3395,3395,0
|
|
20240517,134400,54317120,3395,3395,3395,3395,0
|
|
20240517,134300,54317120,3395,3395,3395,3395,0
|
|
20240517,134200,54317120,3395,3395,3395,3395,0
|
|
20240517,134100,54317120,3395,3395,3395,3395,0
|
|
20240517,134000,54317120,3395,3395,3395,3395,397
|
|
20240517,133900,52969305,3400,3400,3400,3400,0
|
|
20240517,133800,52969305,3400,3400,3400,3400,0
|
|
20240517,133700,52969305,3400,3400,3400,3400,0
|
|
20240517,133600,52969305,3400,3400,3400,3400,10
|
|
20240517,133500,52935305,3400,3400,3400,3400,0
|
|
20240517,133400,52935305,3400,3400,3400,3400,0
|
|
20240517,133300,52935305,3400,3400,3400,3400,0
|
|
20240517,133200,52935305,3400,3400,3400,3400,0
|
|
20240517,133100,52935305,3400,3400,3400,3400,0
|
|
20240517,133000,52935305,3400,3400,3400,3400,1616
|
|
20240517,132900,47440905,3400,3400,3400,3400,0
|
|
20240517,132800,47440905,3400,3400,3400,3400,0
|
|
20240517,132700,47440905,3400,3400,3400,3400,0
|
|
20240517,132600,47440905,3400,3400,3400,3400,0
|
|
20240517,132500,47440905,3400,3400,3400,3400,189
|
|
20240517,132400,46798305,3420,3420,3420,3420,0
|
|
20240517,132300,46798305,3420,3420,3420,3420,0
|
|
20240517,132200,46798305,3420,3420,3420,3420,0
|
|
20240517,132100,46798305,3420,3420,3420,3420,0
|
|
20240517,132000,46798305,3420,3400,3420,3400,1637
|
|
20240517,131900,41232405,3420,3420,3420,3420,0
|
|
20240517,131800,41232405,3420,3420,3420,3420,0
|
|
20240517,131700,41232405,3420,3415,3420,3415,19
|
|
20240517,131600,41167445,3400,3405,3405,3400,212
|
|
20240517,131500,40445590,3420,3420,3420,3420,2
|
|
20240517,131400,40438750,3405,3405,3405,3405,0
|
|
20240517,131300,40438750,3405,3405,3405,3405,0
|
|
20240517,131200,40438750,3405,3405,3405,3405,0
|
|
20240517,131100,40438750,3405,3405,3405,3405,0
|
|
20240517,131000,40438750,3405,3415,3415,3405,397
|
|
20240517,130900,39086725,3425,3425,3425,3425,0
|
|
20240517,130800,39086725,3425,3425,3425,3425,0
|
|
20240517,130700,39086725,3425,3425,3425,3425,0
|
|
20240517,130600,39086725,3425,3425,3425,3425,0
|
|
20240517,130500,39086725,3425,3425,3425,3425,0
|
|
20240517,130400,39086725,3425,3425,3425,3425,0
|
|
20240517,130300,39086725,3425,3420,3425,3420,10
|
|
20240517,130200,39052500,3405,3405,3405,3405,0
|
|
20240517,130100,39052500,3405,3405,3405,3405,0
|
|
20240517,130000,39052500,3405,3410,3410,3405,397
|
|
20240517,125900,37700690,3405,3405,3405,3405,0
|
|
20240517,125800,37700690,3405,3405,3405,3405,0
|
|
20240517,125700,37700690,3405,3405,3405,3405,0
|
|
20240517,125600,37700690,3405,3405,3405,3405,0
|
|
20240517,125500,37700690,3405,3405,3405,3405,0
|
|
20240517,125400,37700690,3405,3405,3405,3405,0
|
|
20240517,125300,37700690,3405,3405,3405,3405,0
|
|
20240517,125200,37700690,3405,3405,3405,3405,0
|
|
20240517,125100,37700690,3405,3405,3405,3405,0
|
|
20240517,125000,37700690,3405,3405,3405,3405,397
|
|
20240517,124900,36348905,3405,3405,3405,3405,0
|
|
20240517,124800,36348905,3405,3405,3405,3405,0
|
|
20240517,124700,36348905,3405,3405,3405,3405,0
|
|
20240517,124600,36348905,3405,3405,3405,3405,0
|
|
20240517,124500,36348905,3405,3405,3405,3405,0
|
|
20240517,124400,36348905,3405,3405,3405,3405,0
|
|
20240517,124300,36348905,3405,3405,3405,3405,0
|
|
20240517,124200,36348905,3405,3405,3405,3405,0
|
|
20240517,124100,36348905,3405,3405,3405,3405,0
|
|
20240517,124000,36348905,3405,3410,3410,3405,397
|
|
20240517,123900,34996505,3410,3410,3410,3410,0
|
|
20240517,123800,34996505,3410,3410,3410,3410,0
|
|
20240517,123700,34996505,3410,3410,3410,3410,0
|
|
20240517,123600,34996505,3410,3410,3410,3410,0
|
|
20240517,123500,34996505,3410,3410,3410,3410,0
|
|
20240517,123400,34996505,3410,3410,3410,3410,0
|
|
20240517,123300,34996505,3410,3410,3410,3410,0
|
|
20240517,123200,34996505,3410,3410,3410,3410,0
|
|
20240517,123100,34996505,3410,3410,3410,3410,0
|
|
20240517,123000,34996505,3410,3415,3415,3410,397
|
|
20240517,122900,33642185,3430,3430,3430,3430,0
|
|
20240517,122800,33642185,3430,3430,3430,3430,120
|
|
20240517,122700,33230585,3405,3405,3405,3405,0
|
|
20240517,122600,33230585,3405,3405,3405,3405,0
|
|
20240517,122500,33230585,3405,3405,3405,3405,0
|
|
20240517,122400,33230585,3405,3405,3405,3405,0
|
|
20240517,122300,33230585,3405,3405,3405,3405,0
|
|
20240517,122200,33230585,3405,3405,3405,3405,0
|
|
20240517,122100,33230585,3405,3405,3405,3405,0
|
|
20240517,122000,33230585,3405,3410,3410,3405,397
|
|
20240517,121900,31877300,3405,3405,3405,3405,0
|
|
20240517,121800,31877300,3405,3405,3405,3405,0
|
|
20240517,121700,31877300,3405,3405,3405,3405,0
|
|
20240517,121600,31877300,3405,3405,3405,3405,0
|
|
20240517,121500,31877300,3405,3410,3410,3405,648
|
|
20240517,121400,29668555,3410,3410,3410,3410,0
|
|
20240517,121300,29668555,3410,3410,3410,3410,0
|
|
20240517,121200,29668555,3410,3410,3410,3410,20
|
|
20240517,121100,29600355,3410,3410,3410,3410,0
|
|
20240517,121000,29600355,3410,3410,3410,3410,397
|
|
20240517,120900,28246585,3410,3410,3410,3410,0
|
|
20240517,120800,28246585,3410,3410,3410,3410,0
|
|
20240517,120700,28246585,3410,3410,3410,3410,0
|
|
20240517,120600,28246585,3410,3410,3410,3410,0
|
|
20240517,120500,28246585,3410,3410,3410,3410,0
|
|
20240517,120400,28246585,3410,3410,3410,3410,0
|
|
20240517,120300,28246585,3410,3410,3410,3410,0
|
|
20240517,120200,28246585,3410,3410,3410,3410,0
|
|
20240517,120100,28246585,3410,3410,3410,3410,0
|
|
20240517,120000,28246585,3410,3410,3410,3410,397
|
|
20240517,115900,26892815,3410,3415,3415,3410,100
|
|
20240517,115800,26551480,3415,3415,3415,3415,0
|
|
20240517,115700,26551480,3415,3415,3415,3415,0
|
|
20240517,115600,26551480,3415,3415,3415,3415,0
|
|
20240517,115500,26551480,3415,3415,3415,3415,0
|
|
20240517,115400,26551480,3415,3415,3415,3415,0
|
|
20240517,115300,26551480,3415,3415,3415,3415,0
|
|
20240517,115200,26551480,3415,3415,3415,3415,0
|
|
20240517,115100,26551480,3415,3415,3415,3415,0
|
|
20240517,115000,26551480,3415,3420,3420,3415,397
|
|
20240517,114900,25194995,3430,3430,3430,3430,0
|
|
20240517,114800,25194995,3430,3430,3430,3430,0
|
|
20240517,114700,25194995,3430,3430,3430,3430,0
|
|
20240517,114600,25194995,3430,3430,3430,3430,145
|
|
20240517,114500,24697645,3415,3415,3415,3415,0
|
|
20240517,114400,24697645,3415,3415,3415,3415,0
|
|
20240517,114300,24697645,3415,3415,3415,3415,0
|
|
20240517,114200,24697645,3415,3415,3415,3415,0
|
|
20240517,114100,24697645,3415,3415,3415,3415,0
|
|
20240517,114000,24697645,3415,3415,3415,3415,397
|
|
20240517,113900,23341890,3430,3430,3430,3430,0
|
|
20240517,113800,23341890,3430,3430,3430,3430,0
|
|
20240517,113700,23341890,3430,3430,3430,3430,1
|
|
20240517,113600,23338460,3430,3430,3430,3430,291
|
|
20240517,113500,22340330,3430,3430,3430,3430,0
|
|
20240517,113400,22340330,3430,3430,3430,3430,0
|
|
20240517,113300,22340330,3430,3430,3430,3430,0
|
|
20240517,113200,22340330,3430,3430,3430,3430,0
|
|
20240517,113100,22340330,3430,3430,3430,3430,0
|
|
20240517,113000,22340330,3430,3430,3430,3430,0
|
|
20240517,112900,22340330,3430,3430,3430,3430,0
|
|
20240517,112800,22340330,3430,3430,3430,3430,0
|
|
20240517,112700,22340330,3430,3430,3430,3430,0
|
|
20240517,112600,22340330,3430,3430,3430,3430,0
|
|
20240517,112500,22340330,3430,3430,3430,3430,0
|
|
20240517,112400,22340330,3430,3430,3430,3430,0
|
|
20240517,112300,22340330,3430,3430,3430,3430,0
|
|
20240517,112200,22340330,3430,3430,3430,3430,0
|
|
20240517,112100,22340330,3430,3430,3430,3430,0
|
|
20240517,112000,22340330,3430,3430,3430,3430,10
|
|
20240517,111900,22306030,3430,3430,3430,3430,0
|
|
20240517,111800,22306030,3430,3430,3430,3430,0
|
|
20240517,111700,22306030,3430,3430,3430,3430,0
|
|
20240517,111600,22306030,3430,3430,3430,3430,0
|
|
20240517,111500,22306030,3430,3430,3430,3430,0
|
|
20240517,111400,22306030,3430,3430,3430,3430,0
|
|
20240517,111300,22306030,3430,3430,3430,3430,0
|
|
20240517,111200,22306030,3430,3430,3430,3430,0
|
|
20240517,111100,22306030,3430,3430,3430,3430,0
|
|
20240517,111000,22306030,3430,3430,3430,3430,0
|
|
20240517,110900,22306030,3430,3430,3430,3430,0
|
|
20240517,110800,22306030,3430,3430,3430,3430,0
|
|
20240517,110700,22306030,3430,3430,3430,3430,0
|
|
20240517,110600,22306030,3430,3430,3430,3430,2
|
|
20240517,110500,22299170,3430,3430,3430,3430,0
|
|
20240517,110400,22299170,3430,3430,3430,3430,0
|
|
20240517,110300,22299170,3430,3430,3430,3430,0
|
|
20240517,110200,22299170,3430,3430,3430,3430,0
|
|
20240517,110100,22299170,3430,3425,3430,3415,1530
|
|
20240517,110000,17071390,3425,3425,3425,3425,0
|
|
20240517,105900,17071390,3425,3425,3425,3425,0
|
|
20240517,105800,17071390,3425,3425,3425,3425,0
|
|
20240517,105700,17071390,3425,3425,3425,3425,0
|
|
20240517,105600,17071390,3425,3425,3425,3425,0
|
|
20240517,105500,17071390,3425,3425,3425,3425,0
|
|
20240517,105400,17071390,3425,3425,3425,3425,0
|
|
20240517,105300,17071390,3425,3425,3425,3425,0
|
|
20240517,105200,17071390,3425,3425,3425,3425,0
|
|
20240517,105100,17071390,3425,3425,3425,3425,0
|
|
20240517,105000,17071390,3425,3415,3425,3415,110
|
|
20240517,104900,16695120,3415,3415,3415,3415,0
|
|
20240517,104800,16695120,3415,3415,3415,3415,0
|
|
20240517,104700,16695120,3415,3415,3415,3415,0
|
|
20240517,104600,16695120,3415,3415,3415,3415,0
|
|
20240517,104500,16695120,3415,3415,3415,3415,0
|
|
20240517,104400,16695120,3415,3415,3415,3415,0
|
|
20240517,104300,16695120,3415,3415,3415,3415,0
|
|
20240517,104200,16695120,3415,3415,3415,3415,0
|
|
20240517,104100,16695120,3415,3415,3415,3415,0
|
|
20240517,104000,16695120,3415,3415,3415,3415,300
|
|
20240517,103900,15670620,3415,3415,3415,3415,0
|
|
20240517,103800,15670620,3415,3415,3415,3415,619
|
|
20240517,103700,13556735,3415,3415,3415,3415,0
|
|
20240517,103600,13556735,3415,3415,3415,3415,0
|
|
20240517,103500,13556735,3415,3415,3415,3415,14
|
|
20240517,103400,13508925,3415,3415,3415,3415,0
|
|
20240517,103300,13508925,3415,3415,3415,3415,0
|
|
20240517,103200,13508925,3415,3415,3415,3415,1
|
|
20240517,103100,13505510,3415,3415,3415,3415,0
|
|
20240517,103000,13505510,3415,3415,3415,3415,0
|
|
20240517,102900,13505510,3415,3415,3415,3415,0
|
|
20240517,102800,13505510,3415,3415,3415,3415,0
|
|
20240517,102700,13505510,3415,3415,3415,3415,0
|
|
20240517,102600,13505510,3415,3415,3415,3415,0
|
|
20240517,102500,13505510,3415,3415,3415,3415,0
|
|
20240517,102400,13505510,3415,3415,3415,3415,0
|
|
20240517,102300,13505510,3415,3415,3415,3415,144
|
|
20240517,102200,13013750,3410,3410,3410,3410,0
|
|
20240517,102100,13013750,3410,3410,3410,3410,0
|
|
20240517,102000,13013750,3410,3410,3410,3410,0
|
|
20240517,101900,13013750,3410,3410,3410,3410,0
|
|
20240517,101800,13013750,3410,3410,3410,3410,0
|
|
20240517,101700,13013750,3410,3410,3410,3410,0
|
|
20240517,101600,13013750,3410,3410,3410,3410,0
|
|
20240517,101500,13013750,3410,3410,3410,3410,0
|
|
20240517,101400,13013750,3410,3410,3410,3410,0
|
|
20240517,101300,13013750,3410,3410,3410,3410,29
|
|
20240517,101200,12914860,3410,3410,3410,3410,0
|
|
20240517,101100,12914860,3410,3410,3410,3410,0
|
|
20240517,101000,12914860,3410,3410,3410,3410,0
|
|
20240517,100900,12914860,3410,3410,3410,3410,0
|
|
20240517,100800,12914860,3410,3410,3410,3410,0
|
|
20240517,100700,12914860,3410,3415,3415,3410,30
|
|
20240517,100600,12812555,3425,3425,3425,3425,0
|
|
20240517,100500,12812555,3425,3425,3425,3425,0
|
|
20240517,100400,12812555,3425,3425,3425,3425,0
|
|
20240517,100300,12812555,3425,3425,3425,3425,0
|
|
20240517,100200,12812555,3425,3425,3425,3425,0
|
|
20240517,100100,12812555,3425,3425,3425,3425,1
|
|
20240517,100000,12809130,3410,3410,3410,3410,0
|
|
20240517,095900,12809130,3410,3410,3410,3410,0
|
|
20240517,095800,12809130,3410,3410,3410,3410,0
|
|
20240517,095700,12809130,3410,3410,3410,3410,0
|
|
20240517,095600,12809130,3410,3410,3410,3410,0
|
|
20240517,095500,12809130,3410,3410,3410,3410,0
|
|
20240517,095400,12809130,3410,3410,3410,3410,0
|
|
20240517,095300,12809130,3410,3410,3410,3410,0
|
|
20240517,095200,12809130,3410,3410,3410,3410,210
|
|
20240517,095100,12093030,3410,3410,3410,3410,0
|
|
20240517,095000,12093030,3410,3410,3410,3410,0
|
|
20240517,094900,12093030,3410,3410,3410,3410,0
|
|
20240517,094800,12093030,3410,3410,3410,3410,0
|
|
20240517,094700,12093030,3410,3410,3410,3410,0
|
|
20240517,094600,12093030,3410,3410,3410,3410,0
|
|
20240517,094500,12093030,3410,3410,3410,3410,0
|
|
20240517,094400,12093030,3410,3410,3410,3410,1
|
|
20240517,094300,12089620,3410,3410,3410,3410,0
|
|
20240517,094200,12089620,3410,3410,3410,3410,0
|
|
20240517,094100,12089620,3410,3410,3410,3410,0
|
|
20240517,094000,12089620,3410,3410,3410,3410,0
|
|
20240517,093900,12089620,3410,3410,3410,3410,0
|
|
20240517,093800,12089620,3410,3410,3410,3410,0
|
|
20240517,093700,12089620,3410,3410,3410,3410,0
|
|
20240517,093600,12089620,3410,3410,3410,3410,0
|
|
20240517,093500,12089620,3410,3410,3410,3410,0
|
|
20240517,093400,12089620,3410,3410,3410,3410,0
|
|
20240517,093300,12089620,3410,3410,3410,3410,2
|
|
20240517,093200,12082800,3410,3410,3410,3410,33
|
|
20240517,093100,11970270,3410,3410,3410,3410,0
|
|
20240517,093000,11970270,3410,3410,3410,3410,2
|
|
20240517,092900,11963450,3410,3410,3410,3410,9
|
|
20240517,092800,11932760,3410,3410,3410,3410,0
|
|
20240517,092700,11932760,3410,3410,3410,3410,4
|
|
20240517,092600,11919120,3410,3410,3410,3410,0
|
|
20240517,092500,11919120,3410,3410,3410,3410,24
|
|
20240517,092400,11837280,3410,3410,3410,3410,2
|
|
20240517,092300,11830460,3410,3440,3440,3410,80
|
|
20240517,092200,11557600,3440,3440,3440,3440,0
|
|
20240517,092100,11557600,3440,3440,3440,3440,2
|
|
20240517,092000,11550720,3440,3440,3440,3440,2
|
|
20240517,091900,11543840,3440,3440,3440,3440,2
|
|
20240517,091800,11536960,3440,3440,3440,3440,2
|
|
20240517,091700,11530080,3440,3440,3440,3440,2
|
|
20240517,091600,11523200,3435,3435,3435,3435,0
|
|
20240517,091500,11523200,3435,3435,3435,3435,2
|
|
20240517,091400,11516330,3435,3435,3435,3435,2
|
|
20240517,091300,11509460,3435,3435,3435,3435,2
|
|
20240517,091200,11502590,3435,3435,3435,3435,2
|
|
20240517,091100,11495720,3405,3445,3445,3405,2402
|
|
20240517,091000,3305440,3445,3445,3445,3445,2
|
|
20240517,090900,3298550,3445,3445,3445,3445,0
|
|
20240517,090800,3298550,3445,3420,3445,3420,301
|
|
20240517,090700,2269080,3445,3445,3445,3445,12
|
|
20240517,090600,2227740,3445,3445,3445,3445,2
|
|
20240517,090500,2220850,3445,3445,3445,3445,2
|
|
20240517,090400,2213960,3425,3450,3450,3425,24
|
|
20240517,090300,2131710,3455,3455,3455,3455,0
|
|
20240517,090200,2131710,3455,3455,3455,3455,2
|
|
20240517,090100,2124800,3425,3465,3465,3425,49
|
|
20240517,090000,1956895,3465,3415,3465,3415,573
|