667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,200400,168020170,3300,3300,3300,3300,2357
|
|
20240509,200300,168020170,3300,3300,3300,3300,0
|
|
20240509,200200,168020170,3300,3300,3300,3300,0
|
|
20240509,200100,168020170,3300,3300,3300,3300,0
|
|
20240509,200000,168020170,3300,3300,3300,3300,0
|
|
20240509,195900,168020170,3300,3300,3300,3300,0
|
|
20240509,195800,168020170,3300,3300,3300,3300,0
|
|
20240509,195700,168020170,3300,3300,3300,3300,0
|
|
20240509,195600,168020170,3300,3300,3300,3300,0
|
|
20240509,195500,168020170,3300,3300,3300,3300,0
|
|
20240509,195400,168020170,3300,3300,3300,3300,0
|
|
20240509,195300,168020170,3300,3300,3300,3300,0
|
|
20240509,195200,168020170,3300,3300,3300,3300,0
|
|
20240509,195100,168020170,3300,3300,3300,3300,0
|
|
20240509,195000,168020170,3300,3300,3300,3300,0
|
|
20240509,194900,168020170,3300,3300,3300,3300,0
|
|
20240509,194800,168020170,3300,3300,3300,3300,0
|
|
20240509,194700,168020170,3300,3300,3300,3300,0
|
|
20240509,194600,168020170,3300,3300,3300,3300,0
|
|
20240509,194500,168020170,3300,3300,3300,3300,0
|
|
20240509,194400,168020170,3300,3300,3300,3300,0
|
|
20240509,194300,168020170,3300,3300,3300,3300,0
|
|
20240509,194200,168020170,3300,3300,3300,3300,0
|
|
20240509,194100,168020170,3300,3300,3300,3300,0
|
|
20240509,194000,168020170,3300,3300,3300,3300,0
|
|
20240509,193900,168020170,3300,3300,3300,3300,0
|
|
20240509,193800,168020170,3300,3300,3300,3300,0
|
|
20240509,193700,168020170,3300,3300,3300,3300,0
|
|
20240509,193600,168020170,3300,3300,3300,3300,0
|
|
20240509,193500,168020170,3300,3300,3300,3300,0
|
|
20240509,193400,168020170,3300,3300,3300,3300,2357
|
|
20240509,193300,168020170,3300,3300,3300,3300,0
|
|
20240509,193200,168020170,3300,3300,3300,3300,0
|
|
20240509,193100,168020170,3300,3300,3300,3300,0
|
|
20240509,193000,168020170,3300,3300,3300,3300,0
|
|
20240509,192900,168020170,3300,3300,3300,3300,0
|
|
20240509,192800,168020170,3300,3300,3300,3300,0
|
|
20240509,192700,168020170,3300,3300,3300,3300,0
|
|
20240509,192600,168020170,3300,3300,3300,3300,0
|
|
20240509,192500,168020170,3300,3300,3300,3300,0
|
|
20240509,192400,168020170,3300,3300,3300,3300,0
|
|
20240509,192300,168020170,3300,3300,3300,3300,0
|
|
20240509,192200,168020170,3300,3300,3300,3300,0
|
|
20240509,192100,168020170,3300,3300,3300,3300,0
|
|
20240509,192000,168020170,3300,3300,3300,3300,0
|
|
20240509,191900,168020170,3300,3300,3300,3300,0
|
|
20240509,191800,168020170,3300,3300,3300,3300,0
|
|
20240509,191700,168020170,3300,3300,3300,3300,0
|
|
20240509,191600,168020170,3300,3300,3300,3300,0
|
|
20240509,191500,168020170,3300,3300,3300,3300,0
|
|
20240509,191400,168020170,3300,3300,3300,3300,0
|
|
20240509,191300,168020170,3300,3300,3300,3300,0
|
|
20240509,191200,168020170,3300,3300,3300,3300,0
|
|
20240509,191100,168020170,3300,3300,3300,3300,0
|
|
20240509,191000,168020170,3300,3300,3300,3300,0
|
|
20240509,190900,168020170,3300,3300,3300,3300,0
|
|
20240509,190800,168020170,3300,3300,3300,3300,0
|
|
20240509,190700,168020170,3300,3300,3300,3300,0
|
|
20240509,190600,168020170,3300,3300,3300,3300,0
|
|
20240509,190500,168020170,3300,3300,3300,3300,0
|
|
20240509,190400,168020170,3300,3300,3300,3300,2357
|
|
20240509,190300,168020170,3300,3300,3300,3300,0
|
|
20240509,190200,168020170,3300,3300,3300,3300,0
|
|
20240509,190100,168020170,3300,3300,3300,3300,0
|
|
20240509,190000,168020170,3300,3300,3300,3300,0
|
|
20240509,185900,168020170,3300,3300,3300,3300,0
|
|
20240509,185800,168020170,3300,3300,3300,3300,0
|
|
20240509,185700,168020170,3300,3300,3300,3300,0
|
|
20240509,185600,168020170,3300,3300,3300,3300,0
|
|
20240509,185500,168020170,3300,3300,3300,3300,0
|
|
20240509,185400,168020170,3300,3300,3300,3300,0
|
|
20240509,185300,168020170,3300,3300,3300,3300,0
|
|
20240509,185200,168020170,3300,3300,3300,3300,0
|
|
20240509,185100,168020170,3300,3300,3300,3300,0
|
|
20240509,185000,168020170,3300,3300,3300,3300,0
|
|
20240509,184900,168020170,3300,3300,3300,3300,0
|
|
20240509,184800,168020170,3300,3300,3300,3300,0
|
|
20240509,184700,168020170,3300,3300,3300,3300,0
|
|
20240509,184600,168020170,3300,3300,3300,3300,0
|
|
20240509,184500,168020170,3300,3300,3300,3300,0
|
|
20240509,184400,168020170,3300,3300,3300,3300,0
|
|
20240509,184300,168020170,3300,3300,3300,3300,0
|
|
20240509,184200,168020170,3300,3300,3300,3300,0
|
|
20240509,184100,168020170,3300,3300,3300,3300,0
|
|
20240509,184000,168020170,3300,3300,3300,3300,0
|
|
20240509,183900,168020170,3300,3300,3300,3300,0
|
|
20240509,183800,168020170,3300,3300,3300,3300,0
|
|
20240509,183700,168020170,3300,3300,3300,3300,0
|
|
20240509,183600,168020170,3300,3300,3300,3300,0
|
|
20240509,183500,168020170,3300,3300,3300,3300,0
|
|
20240509,183400,168020170,3300,3300,3300,3300,2357
|
|
20240509,183300,168020170,3300,3300,3300,3300,0
|
|
20240509,183200,168020170,3300,3300,3300,3300,0
|
|
20240509,183100,168020170,3300,3300,3300,3300,0
|
|
20240509,183000,168020170,3300,3300,3300,3300,0
|
|
20240509,182900,168020170,3300,3300,3300,3300,0
|
|
20240509,182800,168020170,3300,3300,3300,3300,0
|
|
20240509,182700,168020170,3300,3300,3300,3300,0
|
|
20240509,182600,168020170,3300,3300,3300,3300,0
|
|
20240509,182500,168020170,3300,3300,3300,3300,0
|
|
20240509,182400,168020170,3300,3300,3300,3300,0
|
|
20240509,182300,168020170,3300,3300,3300,3300,0
|
|
20240509,182200,168020170,3300,3300,3300,3300,0
|
|
20240509,182100,168020170,3300,3300,3300,3300,0
|
|
20240509,182000,168020170,3300,3300,3300,3300,0
|
|
20240509,181900,168020170,3300,3300,3300,3300,0
|
|
20240509,181800,168020170,3300,3300,3300,3300,0
|
|
20240509,181700,168020170,3300,3300,3300,3300,0
|
|
20240509,181600,168020170,3300,3300,3300,3300,0
|
|
20240509,181500,168020170,3300,3300,3300,3300,0
|
|
20240509,181400,168020170,3300,3300,3300,3300,0
|
|
20240509,181300,168020170,3300,3300,3300,3300,0
|
|
20240509,181200,168020170,3300,3300,3300,3300,0
|
|
20240509,181100,168020170,3300,3300,3300,3300,0
|
|
20240509,181000,168020170,3300,3300,3300,3300,0
|
|
20240509,180900,168020170,3300,3300,3300,3300,0
|
|
20240509,180800,168020170,3300,3300,3300,3300,0
|
|
20240509,180700,168020170,3300,3300,3300,3300,0
|
|
20240509,180600,168020170,3300,3300,3300,3300,0
|
|
20240509,180500,168020170,3300,3300,3300,3300,0
|
|
20240509,180400,168020170,3300,3300,3300,3300,2357
|
|
20240509,180300,168020170,3300,3300,3300,3300,0
|
|
20240509,180200,168020170,3300,3300,3300,3300,0
|
|
20240509,180100,168020170,3300,3300,3300,3300,0
|
|
20240509,180000,168020170,3300,3300,3300,3300,0
|
|
20240509,175900,168020170,3300,3300,3300,3300,0
|
|
20240509,175800,168020170,3300,3300,3300,3300,0
|
|
20240509,175700,168020170,3300,3300,3300,3300,0
|
|
20240509,175600,168020170,3300,3300,3300,3300,0
|
|
20240509,175500,168020170,3300,3300,3300,3300,0
|
|
20240509,175400,168020170,3300,3300,3300,3300,0
|
|
20240509,175300,168020170,3300,3300,3300,3300,0
|
|
20240509,175200,168020170,3300,3300,3300,3300,0
|
|
20240509,175100,168020170,3300,3300,3300,3300,0
|
|
20240509,175000,168020170,3300,3300,3300,3300,0
|
|
20240509,174900,168020170,3300,3300,3300,3300,0
|
|
20240509,174800,168020170,3300,3300,3300,3300,0
|
|
20240509,174700,168020170,3300,3300,3300,3300,0
|
|
20240509,174600,168020170,3300,3300,3300,3300,0
|
|
20240509,174500,168020170,3300,3300,3300,3300,0
|
|
20240509,174400,168020170,3300,3300,3300,3300,0
|
|
20240509,174300,168020170,3300,3300,3300,3300,0
|
|
20240509,174200,168020170,3300,3300,3300,3300,0
|
|
20240509,174100,168020170,3300,3300,3300,3300,0
|
|
20240509,174000,168020170,3300,3300,3300,3300,0
|
|
20240509,173900,168020170,3300,3300,3300,3300,0
|
|
20240509,173800,168020170,3300,3300,3300,3300,0
|
|
20240509,173700,168020170,3300,3300,3300,3300,0
|
|
20240509,173600,168020170,3300,3300,3300,3300,0
|
|
20240509,173500,168020170,3300,3300,3300,3300,0
|
|
20240509,173400,168020170,3300,3300,3300,3300,2357
|
|
20240509,173300,168020170,3300,3300,3300,3300,0
|
|
20240509,173200,168020170,3300,3300,3300,3300,0
|
|
20240509,173100,168020170,3300,3300,3300,3300,0
|
|
20240509,173000,168020170,3300,3300,3300,3300,0
|
|
20240509,172900,168020170,3300,3300,3300,3300,0
|
|
20240509,172800,168020170,3300,3300,3300,3300,0
|
|
20240509,172700,168020170,3300,3300,3300,3300,0
|
|
20240509,172600,168020170,3300,3300,3300,3300,0
|
|
20240509,172500,168020170,3300,3300,3300,3300,0
|
|
20240509,172400,168020170,3300,3300,3300,3300,0
|
|
20240509,172300,168020170,3300,3300,3300,3300,0
|
|
20240509,172200,168020170,3300,3300,3300,3300,0
|
|
20240509,172100,168020170,3300,3300,3300,3300,0
|
|
20240509,172000,168020170,3300,3300,3300,3300,0
|
|
20240509,171900,168020170,3300,3300,3300,3300,0
|
|
20240509,171800,168020170,3300,3300,3300,3300,0
|
|
20240509,171700,168020170,3300,3300,3300,3300,0
|
|
20240509,171600,168020170,3300,3300,3300,3300,0
|
|
20240509,171500,168020170,3300,3300,3300,3300,0
|
|
20240509,171400,168020170,3300,3300,3300,3300,0
|
|
20240509,171300,168020170,3300,3300,3300,3300,0
|
|
20240509,171200,168020170,3300,3300,3300,3300,0
|
|
20240509,171100,168020170,3300,3300,3300,3300,0
|
|
20240509,171000,168020170,3300,3300,3300,3300,0
|
|
20240509,170900,168020170,3300,3300,3300,3300,0
|
|
20240509,170800,168020170,3300,3300,3300,3300,0
|
|
20240509,170700,168020170,3300,3300,3300,3300,0
|
|
20240509,170600,168020170,3300,3300,3300,3300,0
|
|
20240509,170500,168020170,3300,3300,3300,3300,0
|
|
20240509,170400,168020170,3300,3300,3300,3300,2357
|
|
20240509,170300,168020170,3300,3300,3300,3300,0
|
|
20240509,170200,168020170,3300,3300,3300,3300,0
|
|
20240509,170100,168020170,3300,3300,3300,3300,0
|
|
20240509,170000,168020170,3300,3300,3300,3300,0
|
|
20240509,165900,168020170,3300,3300,3300,3300,0
|
|
20240509,165800,168020170,3300,3300,3300,3300,0
|
|
20240509,165700,168020170,3300,3300,3300,3300,0
|
|
20240509,165600,168020170,3300,3300,3300,3300,0
|
|
20240509,165500,168020170,3300,3300,3300,3300,0
|
|
20240509,165400,168020170,3300,3300,3300,3300,0
|
|
20240509,165300,168020170,3300,3300,3300,3300,0
|
|
20240509,165200,168020170,3300,3300,3300,3300,0
|
|
20240509,165100,168020170,3300,3300,3300,3300,0
|
|
20240509,165000,168020170,3300,3300,3300,3300,0
|
|
20240509,164900,168020170,3300,3300,3300,3300,0
|
|
20240509,164800,168020170,3300,3300,3300,3300,0
|
|
20240509,164700,168020170,3300,3300,3300,3300,0
|
|
20240509,164600,168020170,3300,3300,3300,3300,0
|
|
20240509,164500,168020170,3300,3300,3300,3300,0
|
|
20240509,164400,168020170,3300,3300,3300,3300,0
|
|
20240509,164300,168020170,3300,3300,3300,3300,0
|
|
20240509,164200,168020170,3300,3300,3300,3300,0
|
|
20240509,164100,168020170,3300,3300,3300,3300,0
|
|
20240509,164000,168020170,3300,3300,3300,3300,0
|
|
20240509,163900,168020170,3300,3300,3300,3300,0
|
|
20240509,163800,168020170,3300,3300,3300,3300,0
|
|
20240509,163700,168020170,3300,3300,3300,3300,0
|
|
20240509,163600,168020170,3300,3300,3300,3300,0
|
|
20240509,163500,168020170,3300,3300,3300,3300,0
|
|
20240509,163400,168020170,3300,3300,3300,3300,2357
|
|
20240509,163300,168020170,3300,3300,3300,3300,0
|
|
20240509,163200,168020170,3300,3300,3300,3300,0
|
|
20240509,163100,168020170,3300,3300,3300,3300,0
|
|
20240509,163000,168020170,3300,3300,3300,3300,0
|
|
20240509,162900,168020170,3300,3300,3300,3300,0
|
|
20240509,162800,168020170,3300,3300,3300,3300,0
|
|
20240509,162700,168020170,3300,3300,3300,3300,0
|
|
20240509,162600,168020170,3300,3300,3300,3300,0
|
|
20240509,162500,168020170,3300,3300,3300,3300,0
|
|
20240509,162400,168020170,3300,3300,3300,3300,0
|
|
20240509,162300,168020170,3300,3300,3300,3300,0
|
|
20240509,162200,168020170,3300,3300,3300,3300,0
|
|
20240509,162100,168020170,3300,3300,3300,3300,0
|
|
20240509,162000,168020170,3300,3300,3300,3300,0
|
|
20240509,161900,168020170,3300,3300,3300,3300,0
|
|
20240509,161800,168020170,3300,3300,3300,3300,0
|
|
20240509,161700,168020170,3300,3300,3300,3300,0
|
|
20240509,161600,168020170,3300,3300,3300,3300,0
|
|
20240509,161500,168020170,3300,3300,3300,3300,0
|
|
20240509,161400,168020170,3300,3300,3300,3300,0
|
|
20240509,161300,168020170,3300,3300,3300,3300,0
|
|
20240509,161200,168020170,3300,3300,3300,3300,0
|
|
20240509,161100,168020170,3300,3300,3300,3300,0
|
|
20240509,161000,168020170,3300,3300,3300,3300,0
|
|
20240509,160900,168020170,3300,3300,3300,3300,0
|
|
20240509,160800,168020170,3300,3300,3300,3300,0
|
|
20240509,160700,168020170,3300,3300,3300,3300,0
|
|
20240509,160600,168020170,3300,3300,3300,3300,0
|
|
20240509,160500,168020170,3300,3300,3300,3300,0
|
|
20240509,160400,168020170,3300,3300,3300,3300,2357
|
|
20240509,160300,168020170,3300,3300,3300,3300,0
|
|
20240509,160200,168020170,3300,3300,3300,3300,0
|
|
20240509,160100,168020170,3300,3300,3300,3300,0
|
|
20240509,160000,168020170,3300,3300,3300,3300,0
|
|
20240509,155900,168020170,3300,3300,3300,3300,0
|
|
20240509,155800,168020170,3300,3300,3300,3300,0
|
|
20240509,155700,168020170,3300,3300,3300,3300,0
|
|
20240509,155600,168020170,3300,3300,3300,3300,0
|
|
20240509,155500,168020170,3300,3300,3300,3300,0
|
|
20240509,155400,168020170,3300,3300,3300,3300,0
|
|
20240509,155300,168020170,3300,3300,3300,3300,0
|
|
20240509,155200,168020170,3300,3300,3300,3300,0
|
|
20240509,155100,168020170,3300,3300,3300,3300,0
|
|
20240509,155000,168020170,3300,3300,3300,3300,0
|
|
20240509,154900,168020170,3300,3300,3300,3300,0
|
|
20240509,154800,168020170,3300,3300,3300,3300,0
|
|
20240509,154700,168020170,3300,3300,3300,3300,0
|
|
20240509,154600,168020170,3300,3300,3300,3300,0
|
|
20240509,154500,168020170,3300,3300,3300,3300,0
|
|
20240509,154400,168020170,3300,3300,3300,3300,0
|
|
20240509,154300,168020170,3300,3300,3300,3300,0
|
|
20240509,154200,168020170,3300,3300,3300,3300,0
|
|
20240509,154100,168020170,3300,3300,3300,3300,0
|
|
20240509,154000,168020170,3300,3300,3300,3300,0
|
|
20240509,153900,168020170,3300,3300,3300,3300,0
|
|
20240509,153800,168020170,3300,3300,3300,3300,0
|
|
20240509,153700,168020170,3300,3300,3300,3300,0
|
|
20240509,153600,168020170,3300,3300,3300,3300,0
|
|
20240509,153500,168020170,3300,3300,3300,3300,0
|
|
20240509,153400,168020170,3300,3300,3300,3300,2357
|
|
20240509,153300,168020170,3300,3300,3300,3300,0
|
|
20240509,153200,168020170,3300,3300,3300,3300,0
|
|
20240509,153100,168020170,3300,3300,3300,3300,0
|
|
20240509,153000,168020170,3300,3300,3300,3300,2357
|
|
20240509,152900,160242070,3290,3290,3290,3290,0
|
|
20240509,152800,160242070,3290,3290,3290,3290,0
|
|
20240509,152700,160242070,3290,3290,3290,3290,0
|
|
20240509,152600,160242070,3290,3290,3290,3290,0
|
|
20240509,152500,160242070,3290,3290,3290,3290,0
|
|
20240509,152400,160242070,3290,3290,3290,3290,0
|
|
20240509,152300,160242070,3290,3290,3290,3290,0
|
|
20240509,152200,160242070,3290,3290,3290,3290,0
|
|
20240509,152100,160242070,3290,3290,3290,3290,0
|
|
20240509,152000,160242070,3290,3290,3290,3290,0
|
|
20240509,151900,160242070,3290,3290,3290,3290,151
|
|
20240509,151800,159745280,3285,3285,3285,3285,40
|
|
20240509,151700,159613880,3290,3290,3290,3290,0
|
|
20240509,151600,159613880,3290,3290,3290,3290,0
|
|
20240509,151500,159613880,3290,3290,3290,3290,0
|
|
20240509,151400,159613880,3290,3290,3290,3290,0
|
|
20240509,151300,159613880,3290,3290,3290,3290,0
|
|
20240509,151200,159613880,3290,3290,3290,3290,0
|
|
20240509,151100,159613880,3290,3290,3290,3290,1
|
|
20240509,151000,159610590,3285,3285,3285,3285,22
|
|
20240509,150900,159538320,3290,3290,3290,3290,0
|
|
20240509,150800,159538320,3290,3290,3290,3290,0
|
|
20240509,150700,159538320,3290,3290,3290,3290,90
|
|
20240509,150600,159242220,3290,3290,3290,3290,0
|
|
20240509,150500,159242220,3290,3290,3290,3290,0
|
|
20240509,150400,159242220,3290,3290,3290,3290,0
|
|
20240509,150300,159242220,3290,3290,3290,3290,1
|
|
20240509,150200,159238930,3290,3290,3290,3290,6
|
|
20240509,150100,159219190,3290,3290,3290,3290,30
|
|
20240509,150000,159120490,3285,3285,3285,3285,0
|
|
20240509,145900,159120490,3285,3285,3285,3285,0
|
|
20240509,145800,159120490,3285,3285,3285,3285,0
|
|
20240509,145700,159120490,3285,3285,3285,3285,0
|
|
20240509,145600,159120490,3285,3285,3285,3285,534
|
|
20240509,145500,157366300,3290,3290,3290,3290,61
|
|
20240509,145400,157165610,3290,3290,3290,3290,0
|
|
20240509,145300,157165610,3290,3290,3290,3290,3170
|
|
20240509,145200,146736310,3290,3290,3290,3290,0
|
|
20240509,145100,146736310,3290,3290,3290,3290,5
|
|
20240509,145000,146719860,3290,3290,3290,3290,0
|
|
20240509,144900,146719860,3290,3290,3290,3290,15
|
|
20240509,144800,146670510,3290,3290,3290,3290,0
|
|
20240509,144700,146670510,3290,3290,3290,3290,0
|
|
20240509,144600,146670510,3290,3290,3290,3290,0
|
|
20240509,144500,146670510,3290,3290,3290,3290,0
|
|
20240509,144400,146670510,3290,3290,3290,3290,0
|
|
20240509,144300,146670510,3290,3290,3290,3290,0
|
|
20240509,144200,146670510,3290,3290,3290,3290,0
|
|
20240509,144100,146670510,3290,3290,3290,3290,1
|
|
20240509,144000,146667220,3290,3290,3290,3290,0
|
|
20240509,143900,146667220,3290,3290,3290,3290,0
|
|
20240509,143800,146667220,3290,3290,3290,3290,10
|
|
20240509,143700,146634320,3290,3290,3290,3290,0
|
|
20240509,143600,146634320,3290,3290,3290,3290,0
|
|
20240509,143500,146634320,3290,3290,3290,3290,20
|
|
20240509,143400,146568520,3290,3290,3290,3290,0
|
|
20240509,143300,146568520,3290,3290,3290,3290,91
|
|
20240509,143200,146269130,3290,3290,3290,3290,0
|
|
20240509,143100,146269130,3290,3290,3290,3290,741
|
|
20240509,143000,143831240,3290,3290,3290,3290,51
|
|
20240509,142900,143663450,3295,3295,3295,3295,0
|
|
20240509,142800,143663450,3295,3295,3295,3295,0
|
|
20240509,142700,143663450,3295,3295,3295,3295,100
|
|
20240509,142600,143333950,3295,3295,3295,3295,0
|
|
20240509,142500,143333950,3295,3295,3295,3295,0
|
|
20240509,142400,143333950,3295,3295,3295,3295,0
|
|
20240509,142300,143333950,3295,3295,3295,3295,0
|
|
20240509,142200,143333950,3295,3295,3295,3295,230
|
|
20240509,142100,142576100,3290,3290,3290,3290,100
|
|
20240509,142000,142247100,3290,3290,3290,3290,5
|
|
20240509,141900,142230650,3295,3295,3295,3295,0
|
|
20240509,141800,142230650,3295,3295,3295,3295,0
|
|
20240509,141700,142230650,3295,3295,3295,3295,0
|
|
20240509,141600,142230650,3295,3295,3295,3295,0
|
|
20240509,141500,142230650,3295,3295,3295,3295,0
|
|
20240509,141400,142230650,3295,3295,3295,3295,2
|
|
20240509,141300,142224060,3295,3295,3295,3295,1
|
|
20240509,141200,142220765,3295,3295,3295,3295,1
|
|
20240509,141100,142217470,3295,3295,3295,3295,26
|
|
20240509,141000,142131800,3290,3290,3290,3290,104
|
|
20240509,140900,141789640,3290,3290,3290,3290,1
|
|
20240509,140800,141786350,3290,3290,3290,3290,0
|
|
20240509,140700,141786350,3290,3290,3290,3290,0
|
|
20240509,140600,141786350,3290,3290,3290,3290,9
|
|
20240509,140500,141756740,3285,3285,3285,3285,0
|
|
20240509,140400,141756740,3285,3285,3285,3285,1320
|
|
20240509,140300,137420540,3290,3290,3290,3290,0
|
|
20240509,140200,137420540,3290,3290,3290,3290,0
|
|
20240509,140100,137420540,3290,3290,3290,3290,0
|
|
20240509,140000,137420540,3290,3290,3290,3290,0
|
|
20240509,135900,137420540,3290,3290,3290,3290,0
|
|
20240509,135800,137420540,3290,3290,3290,3290,0
|
|
20240509,135700,137420540,3290,3290,3290,3290,0
|
|
20240509,135600,137420540,3290,3290,3290,3290,0
|
|
20240509,135500,137420540,3290,3290,3290,3290,0
|
|
20240509,135400,137420540,3290,3290,3290,3290,0
|
|
20240509,135300,137420540,3290,3290,3290,3290,0
|
|
20240509,135200,137420540,3290,3290,3290,3290,0
|
|
20240509,135100,137420540,3290,3290,3290,3290,0
|
|
20240509,135000,137420540,3290,3290,3290,3290,0
|
|
20240509,134900,137420540,3290,3290,3290,3290,1
|
|
20240509,134800,137417250,3290,3295,3295,3290,1900
|
|
20240509,134700,131161245,3295,3295,3295,3295,1
|
|
20240509,134600,131157950,3305,3305,3305,3305,0
|
|
20240509,134500,131157950,3305,3305,3305,3305,0
|
|
20240509,134400,131157950,3305,3305,3305,3305,1
|
|
20240509,134300,131154645,3305,3295,3305,3295,2625
|
|
20240509,134200,122486050,3295,3295,3295,3295,3
|
|
20240509,134100,122476165,3295,3295,3295,3295,0
|
|
20240509,134000,122476165,3295,3295,3295,3295,0
|
|
20240509,133900,122476165,3295,3295,3295,3295,555
|
|
20240509,133800,120647440,3300,3295,3300,3295,3912
|
|
20240509,133700,107750085,3295,3295,3295,3295,303
|
|
20240509,133600,106751700,3290,3290,3290,3290,0
|
|
20240509,133500,106751700,3290,3290,3290,3290,101
|
|
20240509,133400,106419410,3290,3290,3290,3290,0
|
|
20240509,133300,106419410,3290,3290,3290,3290,0
|
|
20240509,133200,106419410,3290,3290,3290,3290,0
|
|
20240509,133100,106419410,3290,3290,3290,3290,0
|
|
20240509,133000,106419410,3290,3290,3290,3290,0
|
|
20240509,132900,106419410,3290,3290,3290,3290,0
|
|
20240509,132800,106419410,3290,3290,3290,3290,0
|
|
20240509,132700,106419410,3290,3290,3290,3290,0
|
|
20240509,132600,106419410,3290,3290,3290,3290,0
|
|
20240509,132500,106419410,3290,3285,3290,3285,2
|
|
20240509,132400,106412835,3285,3275,3285,3275,2
|
|
20240509,132300,106406275,3295,3295,3295,3295,0
|
|
20240509,132200,106406275,3295,3270,3295,3260,3079
|
|
20240509,132100,96353085,3270,3270,3270,3270,0
|
|
20240509,132000,96353085,3270,3270,3270,3270,0
|
|
20240509,131900,96353085,3270,3270,3270,3270,0
|
|
20240509,131800,96353085,3270,3275,3275,3270,1500
|
|
20240509,131700,91442135,3285,3285,3285,3285,6
|
|
20240509,131600,91422425,3285,3285,3285,3285,4
|
|
20240509,131500,91409285,3280,3290,3290,3280,1000
|
|
20240509,131400,88127615,3290,3290,3290,3290,0
|
|
20240509,131300,88127615,3290,3290,3290,3290,0
|
|
20240509,131200,88127615,3290,3290,3290,3290,500
|
|
20240509,131100,86482615,3295,3295,3295,3295,1
|
|
20240509,131000,86479320,3290,3290,3290,3290,3
|
|
20240509,130900,86469450,3290,3290,3290,3290,0
|
|
20240509,130800,86469450,3290,3290,3290,3290,123
|
|
20240509,130700,86064780,3295,3295,3295,3295,0
|
|
20240509,130600,86064780,3295,3295,3295,3295,0
|
|
20240509,130500,86064780,3295,3295,3295,3295,0
|
|
20240509,130400,86064780,3295,3295,3295,3295,0
|
|
20240509,130300,86064780,3295,3295,3295,3295,0
|
|
20240509,130200,86064780,3295,3295,3295,3295,0
|
|
20240509,130100,86064780,3295,3295,3295,3295,0
|
|
20240509,130000,86064780,3295,3295,3295,3295,0
|
|
20240509,125900,86064780,3295,3295,3295,3295,3
|
|
20240509,125800,86054895,3290,3290,3290,3290,0
|
|
20240509,125700,86054895,3290,3290,3290,3290,0
|
|
20240509,125600,86054895,3290,3290,3290,3290,0
|
|
20240509,125500,86054895,3290,3290,3290,3290,0
|
|
20240509,125400,86054895,3290,3290,3290,3290,0
|
|
20240509,125300,86054895,3290,3290,3290,3290,0
|
|
20240509,125200,86054895,3290,3290,3290,3290,0
|
|
20240509,125100,86054895,3290,3290,3290,3290,0
|
|
20240509,125000,86054895,3290,3290,3290,3290,0
|
|
20240509,124900,86054895,3290,3290,3290,3290,0
|
|
20240509,124800,86054895,3290,3290,3290,3290,20
|
|
20240509,124700,85989095,3290,3290,3290,3290,0
|
|
20240509,124600,85989095,3290,3290,3290,3290,1
|
|
20240509,124500,85985805,3290,3290,3290,3290,0
|
|
20240509,124400,85985805,3290,3290,3290,3290,371
|
|
20240509,124300,84765215,3295,3295,3295,3295,0
|
|
20240509,124200,84765215,3295,3295,3295,3295,0
|
|
20240509,124100,84765215,3295,3295,3295,3295,800
|
|
20240509,124000,82129215,3295,3295,3295,3295,0
|
|
20240509,123900,82129215,3295,3295,3295,3295,0
|
|
20240509,123800,82129215,3295,3295,3295,3295,108
|
|
20240509,123700,81773355,3300,3300,3300,3300,4
|
|
20240509,123600,81760155,3300,3300,3300,3300,0
|
|
20240509,123500,81760155,3300,3295,3300,3295,551
|
|
20240509,123400,79942110,3290,3290,3290,3290,0
|
|
20240509,123300,79942110,3290,3290,3290,3290,0
|
|
20240509,123200,79942110,3290,3290,3290,3290,0
|
|
20240509,123100,79942110,3290,3290,3290,3290,0
|
|
20240509,123000,79942110,3290,3290,3290,3290,50
|
|
20240509,122900,79777610,3290,3290,3290,3290,0
|
|
20240509,122800,79777610,3290,3290,3290,3290,23
|
|
20240509,122700,79701940,3290,3290,3290,3290,0
|
|
20240509,122600,79701940,3290,3290,3290,3290,5
|
|
20240509,122500,79685490,3290,3290,3290,3290,500
|
|
20240509,122400,78040490,3290,3290,3290,3290,0
|
|
20240509,122300,78040490,3290,3290,3290,3290,0
|
|
20240509,122200,78040490,3290,3290,3290,3290,1113
|
|
20240509,122100,74378720,3290,3290,3290,3290,0
|
|
20240509,122000,74378720,3290,3290,3290,3290,1000
|
|
20240509,121900,71088720,3290,3290,3290,3290,0
|
|
20240509,121800,71088720,3290,3290,3290,3290,0
|
|
20240509,121700,71088720,3290,3290,3290,3290,0
|
|
20240509,121600,71088720,3290,3290,3290,3290,0
|
|
20240509,121500,71088720,3290,3290,3290,3290,955
|
|
20240509,121400,67946770,3280,3280,3280,3280,0
|
|
20240509,121300,67946770,3280,3280,3280,3280,0
|
|
20240509,121200,67946770,3280,3280,3280,3280,0
|
|
20240509,121100,67946770,3280,3280,3280,3280,0
|
|
20240509,121000,67946770,3280,3280,3280,3280,0
|
|
20240509,120900,67946770,3280,3280,3280,3280,0
|
|
20240509,120800,67946770,3280,3280,3280,3280,0
|
|
20240509,120700,67946770,3280,3280,3280,3280,0
|
|
20240509,120600,67946770,3280,3280,3280,3280,0
|
|
20240509,120500,67946770,3280,3280,3280,3280,0
|
|
20240509,120400,67946770,3280,3280,3280,3280,0
|
|
20240509,120300,67946770,3280,3280,3280,3280,344
|
|
20240509,120200,66818450,3275,3275,3275,3275,0
|
|
20240509,120100,66818450,3275,3275,3275,3275,0
|
|
20240509,120000,66818450,3275,3275,3275,3275,0
|
|
20240509,115900,66818450,3275,3275,3275,3275,33
|
|
20240509,115800,66710375,3280,3280,3280,3280,0
|
|
20240509,115700,66710375,3280,3280,3280,3280,0
|
|
20240509,115600,66710375,3280,3280,3280,3280,0
|
|
20240509,115500,66710375,3280,3280,3280,3280,3
|
|
20240509,115400,66700535,3280,3280,3280,3280,0
|
|
20240509,115300,66700535,3280,3280,3280,3280,0
|
|
20240509,115200,66700535,3280,3280,3280,3280,2
|
|
20240509,115100,66693975,3280,3280,3280,3280,0
|
|
20240509,115000,66693975,3280,3280,3280,3280,1
|
|
20240509,114900,66690695,3280,3280,3280,3280,0
|
|
20240509,114800,66690695,3280,3280,3280,3280,0
|
|
20240509,114700,66690695,3280,3280,3280,3280,0
|
|
20240509,114600,66690695,3280,3280,3280,3280,0
|
|
20240509,114500,66690695,3280,3280,3280,3280,1
|
|
20240509,114400,66687415,3280,3280,3280,3280,53
|
|
20240509,114300,66513575,3280,3280,3280,3280,0
|
|
20240509,114200,66513575,3280,3280,3280,3280,55
|
|
20240509,114100,66333175,3280,3280,3280,3280,0
|
|
20240509,114000,66333175,3280,3280,3280,3280,0
|
|
20240509,113900,66333175,3280,3280,3280,3280,0
|
|
20240509,113800,66333175,3280,3280,3280,3280,0
|
|
20240509,113700,66333175,3280,3280,3280,3280,0
|
|
20240509,113600,66333175,3280,3280,3280,3280,0
|
|
20240509,113500,66333175,3280,3280,3280,3280,0
|
|
20240509,113400,66333175,3280,3280,3280,3280,0
|
|
20240509,113300,66333175,3280,3280,3280,3280,0
|
|
20240509,113200,66333175,3280,3280,3280,3280,0
|
|
20240509,113100,66333175,3280,3280,3280,3280,0
|
|
20240509,113000,66333175,3280,3285,3285,3280,541
|
|
20240509,112900,64558665,3290,3290,3290,3290,0
|
|
20240509,112800,64558665,3290,3290,3290,3290,0
|
|
20240509,112700,64558665,3290,3290,3290,3290,0
|
|
20240509,112600,64558665,3290,3290,3290,3290,40
|
|
20240509,112500,64427065,3290,3290,3290,3290,0
|
|
20240509,112400,64427065,3290,3290,3290,3290,1
|
|
20240509,112300,64423775,3285,3285,3285,3285,0
|
|
20240509,112200,64423775,3285,3285,3285,3285,0
|
|
20240509,112100,64423775,3285,3285,3285,3285,50
|
|
20240509,112000,64259525,3285,3285,3285,3285,1
|
|
20240509,111900,64256240,3280,3280,3280,3280,6
|
|
20240509,111800,64236560,3280,3280,3280,3280,0
|
|
20240509,111700,64236560,3280,3280,3280,3280,0
|
|
20240509,111600,64236560,3280,3280,3280,3280,0
|
|
20240509,111500,64236560,3280,3280,3280,3280,0
|
|
20240509,111400,64236560,3280,3280,3280,3280,0
|
|
20240509,111300,64236560,3280,3280,3280,3280,0
|
|
20240509,111200,64236560,3280,3280,3280,3280,0
|
|
20240509,111100,64236560,3280,3280,3280,3280,0
|
|
20240509,111000,64236560,3280,3280,3280,3280,0
|
|
20240509,110900,64236560,3280,3280,3280,3280,0
|
|
20240509,110800,64236560,3280,3280,3280,3280,0
|
|
20240509,110700,64236560,3280,3280,3280,3280,0
|
|
20240509,110600,64236560,3280,3280,3280,3280,0
|
|
20240509,110500,64236560,3280,3280,3280,3280,23
|
|
20240509,110400,64161120,3285,3285,3285,3285,0
|
|
20240509,110300,64161120,3285,3285,3285,3285,0
|
|
20240509,110200,64161120,3285,3285,3285,3285,0
|
|
20240509,110100,64161120,3285,3285,3285,3285,0
|
|
20240509,110000,64161120,3285,3285,3285,3285,0
|
|
20240509,105900,64161120,3285,3285,3285,3285,0
|
|
20240509,105800,64161120,3285,3285,3285,3285,0
|
|
20240509,105700,64161120,3285,3285,3285,3285,3
|
|
20240509,105600,64151265,3285,3285,3285,3285,0
|
|
20240509,105500,64151265,3285,3285,3285,3285,0
|
|
20240509,105400,64151265,3285,3285,3285,3285,1
|
|
20240509,105300,64147980,3285,3285,3285,3285,0
|
|
20240509,105200,64147980,3285,3285,3285,3285,0
|
|
20240509,105100,64147980,3285,3285,3285,3285,1
|
|
20240509,105000,64144695,3285,3285,3285,3285,0
|
|
20240509,104900,64144695,3285,3285,3285,3285,2
|
|
20240509,104800,64138125,3280,3280,3280,3280,0
|
|
20240509,104700,64138125,3280,3280,3280,3280,0
|
|
20240509,104600,64138125,3280,3280,3280,3280,0
|
|
20240509,104500,64138125,3280,3280,3280,3280,0
|
|
20240509,104400,64138125,3280,3280,3280,3280,2
|
|
20240509,104300,64131565,3280,3280,3280,3280,0
|
|
20240509,104200,64131565,3280,3280,3280,3280,0
|
|
20240509,104100,64131565,3280,3280,3280,3280,0
|
|
20240509,104000,64131565,3280,3280,3280,3280,0
|
|
20240509,103900,64131565,3280,3280,3280,3280,0
|
|
20240509,103800,64131565,3280,3280,3280,3280,0
|
|
20240509,103700,64131565,3280,3280,3280,3280,0
|
|
20240509,103600,64131565,3280,3280,3280,3280,0
|
|
20240509,103500,64131565,3280,3280,3280,3280,0
|
|
20240509,103400,64131565,3280,3280,3280,3280,0
|
|
20240509,103300,64131565,3280,3280,3280,3280,0
|
|
20240509,103200,64131565,3280,3280,3280,3280,0
|
|
20240509,103100,64131565,3280,3280,3280,3280,0
|
|
20240509,103000,64131565,3280,3280,3280,3280,0
|
|
20240509,102900,64131565,3280,3280,3280,3280,0
|
|
20240509,102800,64131565,3280,3280,3280,3280,0
|
|
20240509,102700,64131565,3280,3280,3280,3280,0
|
|
20240509,102600,64131565,3280,3280,3280,3280,0
|
|
20240509,102500,64131565,3280,3280,3280,3280,974
|
|
20240509,102400,60936845,3285,3285,3285,3285,40
|
|
20240509,102300,60805445,3285,3285,3285,3285,2
|
|
20240509,102200,60798875,3285,3285,3285,3285,0
|
|
20240509,102100,60798875,3285,3285,3285,3285,0
|
|
20240509,102000,60798875,3285,3285,3285,3285,284
|
|
20240509,101900,59865935,3285,3285,3285,3285,0
|
|
20240509,101800,59865935,3285,3285,3285,3285,0
|
|
20240509,101700,59865935,3285,3285,3285,3285,0
|
|
20240509,101600,59865935,3285,3285,3285,3285,0
|
|
20240509,101500,59865935,3285,3285,3285,3285,0
|
|
20240509,101400,59865935,3285,3285,3285,3285,0
|
|
20240509,101300,59865935,3285,3285,3285,3285,5
|
|
20240509,101200,59849510,3290,3290,3290,3290,0
|
|
20240509,101100,59849510,3290,3290,3290,3290,0
|
|
20240509,101000,59849510,3290,3290,3290,3290,0
|
|
20240509,100900,59849510,3290,3290,3290,3290,0
|
|
20240509,100800,59849510,3290,3290,3290,3290,10
|
|
20240509,100700,59816610,3290,3290,3290,3290,0
|
|
20240509,100600,59816610,3290,3290,3290,3290,0
|
|
20240509,100500,59816610,3290,3290,3290,3290,0
|
|
20240509,100400,59816610,3290,3285,3290,3285,43
|
|
20240509,100300,59675270,3285,3285,3285,3285,0
|
|
20240509,100200,59675270,3285,3285,3285,3285,6
|
|
20240509,100100,59655560,3290,3290,3290,3290,44
|
|
20240509,100000,59510800,3285,3285,3285,3285,0
|
|
20240509,095900,59510800,3285,3285,3285,3285,0
|
|
20240509,095800,59510800,3285,3285,3285,3285,0
|
|
20240509,095700,59510800,3285,3285,3285,3285,0
|
|
20240509,095600,59510800,3285,3285,3285,3285,0
|
|
20240509,095500,59510800,3285,3285,3285,3285,0
|
|
20240509,095400,59510800,3285,3285,3285,3285,0
|
|
20240509,095300,59510800,3285,3285,3285,3285,0
|
|
20240509,095200,59510800,3285,3285,3285,3285,0
|
|
20240509,095100,59510800,3285,3285,3285,3285,0
|
|
20240509,095000,59510800,3285,3285,3285,3285,0
|
|
20240509,094900,59510800,3285,3285,3285,3285,0
|
|
20240509,094800,59510800,3285,3285,3285,3285,0
|
|
20240509,094700,59510800,3285,3285,3285,3285,0
|
|
20240509,094600,59510800,3285,3280,3285,3280,1273
|
|
20240509,094500,55335350,3285,3295,3295,3280,5001
|
|
20240509,094400,38909150,3300,3300,3300,3300,3
|
|
20240509,094300,38899250,3295,3295,3295,3295,0
|
|
20240509,094200,38899250,3295,3295,3295,3295,0
|
|
20240509,094100,38899250,3295,3290,3295,3290,789
|
|
20240509,094000,36299505,3295,3295,3295,3295,1
|
|
20240509,093900,36296210,3300,3300,3300,3300,54
|
|
20240509,093800,36118010,3305,3305,3305,3305,0
|
|
20240509,093700,36118010,3305,3300,3305,3300,2
|
|
20240509,093600,36111405,3300,3300,3300,3300,591
|
|
20240509,093500,34161105,3300,3300,3300,3300,16
|
|
20240509,093400,34108305,3300,3300,3300,3300,0
|
|
20240509,093300,34108305,3300,3300,3300,3300,3
|
|
20240509,093200,34098405,3300,3300,3300,3300,100
|
|
20240509,093100,33768405,3295,3295,3295,3295,0
|
|
20240509,093000,33768405,3295,3300,3305,3295,6
|
|
20240509,092900,33748615,3300,3300,3300,3300,19
|
|
20240509,092800,33685915,3300,3300,3300,3300,1
|
|
20240509,092700,33682615,3300,3300,3300,3300,361
|
|
20240509,092600,32491315,3300,3300,3300,3300,30
|
|
20240509,092500,32392315,3290,3290,3290,3290,0
|
|
20240509,092400,32392315,3290,3290,3290,3290,0
|
|
20240509,092300,32392315,3290,3290,3290,3290,0
|
|
20240509,092200,32392315,3290,3290,3290,3290,0
|
|
20240509,092100,32392315,3290,3290,3290,3290,130
|
|
20240509,092000,31964615,3300,3300,3300,3300,0
|
|
20240509,091900,31964615,3300,3300,3300,3300,900
|
|
20240509,091800,28994615,3300,3300,3300,3300,30
|
|
20240509,091700,28895615,3290,3290,3290,3290,50
|
|
20240509,091600,28731115,3290,3290,3290,3290,0
|
|
20240509,091500,28731115,3290,3290,3290,3290,320
|
|
20240509,091400,27678315,3290,3290,3290,3290,280
|
|
20240509,091300,26757115,3290,3290,3290,3290,0
|
|
20240509,091200,26757115,3290,3290,3290,3290,0
|
|
20240509,091100,26757115,3290,3290,3290,3290,0
|
|
20240509,091000,26757115,3290,3290,3290,3290,20
|
|
20240509,090900,26691315,3285,3285,3285,3285,0
|
|
20240509,090800,26691315,3285,3295,3310,3285,2520
|
|
20240509,090700,18373875,3300,3295,3300,3295,215
|
|
20240509,090600,17665185,3285,3295,3295,3285,401
|
|
20240509,090500,16344830,3290,3290,3290,3290,0
|
|
20240509,090400,16344830,3290,3290,3290,3290,1140
|
|
20240509,090300,12594230,3285,3285,3285,3285,31
|
|
20240509,090200,12492395,3285,3285,3285,3285,3055
|
|
20240509,090100,2456720,3280,3280,3280,3280,5
|
|
20240509,090000,2440320,3280,3280,3280,3280,744
|