614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,191100,427967710,3610,3610,3610,3610,1444
|
|
20240516,191000,427967710,3610,3610,3610,3610,0
|
|
20240516,190900,427967710,3610,3610,3610,3610,0
|
|
20240516,190800,427967710,3610,3610,3610,3610,0
|
|
20240516,190700,427967710,3610,3610,3610,3610,0
|
|
20240516,190600,427967710,3610,3610,3610,3610,0
|
|
20240516,190500,427967710,3610,3610,3610,3610,0
|
|
20240516,190400,427967710,3610,3610,3610,3610,0
|
|
20240516,190300,427967710,3610,3610,3610,3610,0
|
|
20240516,190200,427967710,3610,3610,3610,3610,0
|
|
20240516,190100,427967710,3610,3610,3610,3610,0
|
|
20240516,190000,427967710,3610,3610,3610,3610,0
|
|
20240516,185900,427967710,3610,3610,3610,3610,0
|
|
20240516,185800,427967710,3610,3610,3610,3610,0
|
|
20240516,185700,427967710,3610,3610,3610,3610,0
|
|
20240516,185600,427967710,3610,3610,3610,3610,0
|
|
20240516,185500,427967710,3610,3610,3610,3610,0
|
|
20240516,185400,427967710,3610,3610,3610,3610,0
|
|
20240516,185300,427967710,3610,3610,3610,3610,0
|
|
20240516,185200,427967710,3610,3610,3610,3610,0
|
|
20240516,185100,427967710,3610,3610,3610,3610,0
|
|
20240516,185000,427967710,3610,3610,3610,3610,0
|
|
20240516,184900,427967710,3610,3610,3610,3610,0
|
|
20240516,184800,427967710,3610,3610,3610,3610,0
|
|
20240516,184700,427967710,3610,3610,3610,3610,0
|
|
20240516,184600,427967710,3610,3610,3610,3610,0
|
|
20240516,184500,427967710,3610,3610,3610,3610,0
|
|
20240516,184400,427967710,3610,3610,3610,3610,0
|
|
20240516,184300,427967710,3610,3610,3610,3610,0
|
|
20240516,184200,427967710,3610,3610,3610,3610,0
|
|
20240516,184100,427967710,3610,3610,3610,3610,1444
|
|
20240516,184000,427967710,3610,3610,3610,3610,0
|
|
20240516,183900,427967710,3610,3610,3610,3610,0
|
|
20240516,183800,427967710,3610,3610,3610,3610,0
|
|
20240516,183700,427967710,3610,3610,3610,3610,0
|
|
20240516,183600,427967710,3610,3610,3610,3610,0
|
|
20240516,183500,427967710,3610,3610,3610,3610,0
|
|
20240516,183400,427967710,3610,3610,3610,3610,0
|
|
20240516,183300,427967710,3610,3610,3610,3610,0
|
|
20240516,183200,427967710,3610,3610,3610,3610,0
|
|
20240516,183100,427967710,3610,3610,3610,3610,0
|
|
20240516,183000,427967710,3610,3610,3610,3610,0
|
|
20240516,182900,427967710,3610,3610,3610,3610,0
|
|
20240516,182800,427967710,3610,3610,3610,3610,0
|
|
20240516,182700,427967710,3610,3610,3610,3610,0
|
|
20240516,182600,427967710,3610,3610,3610,3610,0
|
|
20240516,182500,427967710,3610,3610,3610,3610,0
|
|
20240516,182400,427967710,3610,3610,3610,3610,0
|
|
20240516,182300,427967710,3610,3610,3610,3610,0
|
|
20240516,182200,427967710,3610,3610,3610,3610,0
|
|
20240516,182100,427967710,3610,3610,3610,3610,0
|
|
20240516,182000,427967710,3610,3610,3610,3610,0
|
|
20240516,181900,427967710,3610,3610,3610,3610,0
|
|
20240516,181800,427967710,3610,3610,3610,3610,0
|
|
20240516,181700,427967710,3610,3610,3610,3610,0
|
|
20240516,181600,427967710,3610,3610,3610,3610,0
|
|
20240516,181500,427967710,3610,3610,3610,3610,0
|
|
20240516,181400,427967710,3610,3610,3610,3610,0
|
|
20240516,181300,427967710,3610,3610,3610,3610,0
|
|
20240516,181200,427967710,3610,3610,3610,3610,0
|
|
20240516,181100,427967710,3610,3610,3610,3610,1444
|
|
20240516,181000,427967710,3610,3610,3610,3610,0
|
|
20240516,180900,427967710,3610,3610,3610,3610,0
|
|
20240516,180800,427967710,3610,3610,3610,3610,0
|
|
20240516,180700,427967710,3610,3610,3610,3610,0
|
|
20240516,180600,427967710,3610,3610,3610,3610,0
|
|
20240516,180500,427967710,3610,3610,3610,3610,0
|
|
20240516,180400,427967710,3610,3610,3610,3610,0
|
|
20240516,180300,427967710,3610,3610,3610,3610,0
|
|
20240516,180200,427967710,3610,3610,3610,3610,0
|
|
20240516,180100,427967710,3610,3610,3610,3610,0
|
|
20240516,180000,427967710,3610,3610,3610,3610,0
|
|
20240516,175900,427967710,3610,3610,3610,3610,0
|
|
20240516,175800,427967710,3610,3610,3610,3610,0
|
|
20240516,175700,427967710,3610,3610,3610,3610,0
|
|
20240516,175600,427967710,3610,3610,3610,3610,0
|
|
20240516,175500,427967710,3610,3610,3610,3610,0
|
|
20240516,175400,427967710,3610,3610,3610,3610,0
|
|
20240516,175300,427967710,3610,3610,3610,3610,0
|
|
20240516,175200,427967710,3610,3610,3610,3610,0
|
|
20240516,175100,427967710,3610,3610,3610,3610,0
|
|
20240516,175000,427967710,3610,3610,3610,3610,0
|
|
20240516,174900,427967710,3610,3610,3610,3610,0
|
|
20240516,174800,427967710,3610,3610,3610,3610,0
|
|
20240516,174700,427967710,3610,3610,3610,3610,0
|
|
20240516,174600,427967710,3610,3610,3610,3610,0
|
|
20240516,174500,427967710,3610,3610,3610,3610,0
|
|
20240516,174400,427967710,3610,3610,3610,3610,0
|
|
20240516,174300,427967710,3610,3610,3610,3610,0
|
|
20240516,174200,427967710,3610,3610,3610,3610,0
|
|
20240516,174100,427967710,3610,3610,3610,3610,1444
|
|
20240516,174000,427967710,3610,3610,3610,3610,0
|
|
20240516,173900,427967710,3610,3610,3610,3610,0
|
|
20240516,173800,427967710,3610,3610,3610,3610,0
|
|
20240516,173700,427967710,3610,3610,3610,3610,0
|
|
20240516,173600,427967710,3610,3610,3610,3610,0
|
|
20240516,173500,427967710,3610,3610,3610,3610,0
|
|
20240516,173400,427967710,3610,3610,3610,3610,0
|
|
20240516,173300,427967710,3610,3610,3610,3610,0
|
|
20240516,173200,427967710,3610,3610,3610,3610,0
|
|
20240516,173100,427967710,3610,3610,3610,3610,0
|
|
20240516,173000,427967710,3610,3610,3610,3610,0
|
|
20240516,172900,427967710,3610,3610,3610,3610,0
|
|
20240516,172800,427967710,3610,3610,3610,3610,0
|
|
20240516,172700,427967710,3610,3610,3610,3610,0
|
|
20240516,172600,427967710,3610,3610,3610,3610,0
|
|
20240516,172500,427967710,3610,3610,3610,3610,0
|
|
20240516,172400,427967710,3610,3610,3610,3610,0
|
|
20240516,172300,427967710,3610,3610,3610,3610,0
|
|
20240516,172200,427967710,3610,3610,3610,3610,0
|
|
20240516,172100,427967710,3610,3610,3610,3610,0
|
|
20240516,172000,427967710,3610,3610,3610,3610,0
|
|
20240516,171900,427967710,3610,3610,3610,3610,0
|
|
20240516,171800,427967710,3610,3610,3610,3610,0
|
|
20240516,171700,427967710,3610,3610,3610,3610,0
|
|
20240516,171600,427967710,3610,3610,3610,3610,0
|
|
20240516,171500,427967710,3610,3610,3610,3610,0
|
|
20240516,171400,427967710,3610,3610,3610,3610,0
|
|
20240516,171300,427967710,3610,3610,3610,3610,0
|
|
20240516,171200,427967710,3610,3610,3610,3610,0
|
|
20240516,171100,427967710,3610,3610,3610,3610,1444
|
|
20240516,171000,427967710,3610,3610,3610,3610,0
|
|
20240516,170900,427967710,3610,3610,3610,3610,0
|
|
20240516,170800,427967710,3610,3610,3610,3610,0
|
|
20240516,170700,427967710,3610,3610,3610,3610,0
|
|
20240516,170600,427967710,3610,3610,3610,3610,0
|
|
20240516,170500,427967710,3610,3610,3610,3610,0
|
|
20240516,170400,427967710,3610,3610,3610,3610,0
|
|
20240516,170300,427967710,3610,3610,3610,3610,0
|
|
20240516,170200,427967710,3610,3610,3610,3610,0
|
|
20240516,170100,427967710,3610,3610,3610,3610,0
|
|
20240516,170000,427967710,3610,3610,3610,3610,0
|
|
20240516,165900,427967710,3610,3610,3610,3610,0
|
|
20240516,165800,427967710,3610,3610,3610,3610,0
|
|
20240516,165700,427967710,3610,3610,3610,3610,0
|
|
20240516,165600,427967710,3610,3610,3610,3610,0
|
|
20240516,165500,427967710,3610,3610,3610,3610,0
|
|
20240516,165400,427967710,3610,3610,3610,3610,0
|
|
20240516,165300,427967710,3610,3610,3610,3610,0
|
|
20240516,165200,427967710,3610,3610,3610,3610,0
|
|
20240516,165100,427967710,3610,3610,3610,3610,0
|
|
20240516,165000,427967710,3610,3610,3610,3610,0
|
|
20240516,164900,427967710,3610,3610,3610,3610,0
|
|
20240516,164800,427967710,3610,3610,3610,3610,0
|
|
20240516,164700,427967710,3610,3610,3610,3610,0
|
|
20240516,164600,427967710,3610,3610,3610,3610,0
|
|
20240516,164500,427967710,3610,3610,3610,3610,0
|
|
20240516,164400,427967710,3610,3610,3610,3610,0
|
|
20240516,164300,427967710,3610,3610,3610,3610,0
|
|
20240516,164200,427967710,3610,3610,3610,3610,0
|
|
20240516,164100,427967710,3610,3610,3610,3610,1444
|
|
20240516,164000,427967710,3610,3610,3610,3610,0
|
|
20240516,163900,427967710,3610,3610,3610,3610,0
|
|
20240516,163800,427967710,3610,3610,3610,3610,0
|
|
20240516,163700,427967710,3610,3610,3610,3610,0
|
|
20240516,163600,427967710,3610,3610,3610,3610,0
|
|
20240516,163500,427967710,3610,3610,3610,3610,0
|
|
20240516,163400,427967710,3610,3610,3610,3610,0
|
|
20240516,163300,427967710,3610,3610,3610,3610,0
|
|
20240516,163200,427967710,3610,3610,3610,3610,0
|
|
20240516,163100,427967710,3610,3610,3610,3610,0
|
|
20240516,163000,427967710,3610,3610,3610,3610,0
|
|
20240516,162900,427967710,3610,3610,3610,3610,0
|
|
20240516,162800,427967710,3610,3610,3610,3610,0
|
|
20240516,162700,427967710,3610,3610,3610,3610,0
|
|
20240516,162600,427967710,3610,3610,3610,3610,0
|
|
20240516,162500,427967710,3610,3610,3610,3610,0
|
|
20240516,162400,427967710,3610,3610,3610,3610,0
|
|
20240516,162300,427967710,3610,3610,3610,3610,0
|
|
20240516,162200,427967710,3610,3610,3610,3610,0
|
|
20240516,162100,427967710,3610,3610,3610,3610,0
|
|
20240516,162000,427967710,3610,3610,3610,3610,0
|
|
20240516,161900,427967710,3610,3610,3610,3610,0
|
|
20240516,161800,427967710,3610,3610,3610,3610,0
|
|
20240516,161700,427967710,3610,3610,3610,3610,0
|
|
20240516,161600,427967710,3610,3610,3610,3610,0
|
|
20240516,161500,427967710,3610,3610,3610,3610,0
|
|
20240516,161400,427967710,3610,3610,3610,3610,0
|
|
20240516,161300,427967710,3610,3610,3610,3610,0
|
|
20240516,161200,427967710,3610,3610,3610,3610,0
|
|
20240516,161100,427967710,3610,3610,3610,3610,1444
|
|
20240516,161000,427967710,3610,3610,3610,3610,0
|
|
20240516,160900,427967710,3610,3610,3610,3610,0
|
|
20240516,160800,427967710,3610,3610,3610,3610,0
|
|
20240516,160700,427967710,3610,3610,3610,3610,0
|
|
20240516,160600,427967710,3610,3610,3610,3610,0
|
|
20240516,160500,427967710,3610,3610,3610,3610,0
|
|
20240516,160400,427967710,3610,3610,3610,3610,0
|
|
20240516,160300,427967710,3610,3610,3610,3610,0
|
|
20240516,160200,427967710,3610,3610,3610,3610,0
|
|
20240516,160100,427967710,3610,3610,3610,3610,0
|
|
20240516,160000,427967710,3610,3610,3610,3610,0
|
|
20240516,155900,427967710,3610,3610,3610,3610,0
|
|
20240516,155800,427967710,3610,3610,3610,3610,0
|
|
20240516,155700,427967710,3610,3610,3610,3610,0
|
|
20240516,155600,427967710,3610,3610,3610,3610,0
|
|
20240516,155500,427967710,3610,3610,3610,3610,0
|
|
20240516,155400,427967710,3610,3610,3610,3610,0
|
|
20240516,155300,427967710,3610,3610,3610,3610,0
|
|
20240516,155200,427967710,3610,3610,3610,3610,0
|
|
20240516,155100,427967710,3610,3610,3610,3610,0
|
|
20240516,155000,427967710,3610,3610,3610,3610,0
|
|
20240516,154900,427967710,3610,3610,3610,3610,0
|
|
20240516,154800,427967710,3610,3610,3610,3610,0
|
|
20240516,154700,427967710,3610,3610,3610,3610,0
|
|
20240516,154600,427967710,3610,3610,3610,3610,0
|
|
20240516,154500,427967710,3610,3610,3610,3610,0
|
|
20240516,154400,427967710,3610,3610,3610,3610,0
|
|
20240516,154300,427967710,3610,3610,3610,3610,0
|
|
20240516,154200,427967710,3610,3610,3610,3610,0
|
|
20240516,154100,427967710,3610,3610,3610,3610,1444
|
|
20240516,154000,427967710,3610,3610,3610,3610,0
|
|
20240516,153900,427967710,3610,3610,3610,3610,0
|
|
20240516,153800,427967710,3610,3610,3610,3610,0
|
|
20240516,153700,427967710,3610,3610,3610,3610,0
|
|
20240516,153600,427967710,3610,3610,3610,3610,0
|
|
20240516,153500,427967710,3610,3610,3610,3610,0
|
|
20240516,153400,427967710,3610,3610,3610,3610,0
|
|
20240516,153300,427967710,3610,3610,3610,3610,0
|
|
20240516,153200,427967710,3610,3610,3610,3610,0
|
|
20240516,153100,427967710,3610,3610,3610,3610,0
|
|
20240516,153000,427967710,3610,3610,3610,3610,1444
|
|
20240516,152900,422754870,3610,3610,3610,3610,0
|
|
20240516,152800,422754870,3610,3610,3610,3610,0
|
|
20240516,152700,422754870,3610,3610,3610,3610,0
|
|
20240516,152600,422754870,3610,3610,3610,3610,0
|
|
20240516,152500,422754870,3610,3610,3610,3610,0
|
|
20240516,152400,422754870,3610,3610,3610,3610,0
|
|
20240516,152300,422754870,3610,3610,3610,3610,0
|
|
20240516,152200,422754870,3610,3610,3610,3610,0
|
|
20240516,152100,422754870,3610,3610,3610,3610,0
|
|
20240516,152000,422754870,3610,3610,3610,3610,0
|
|
20240516,151900,422754870,3610,3595,3610,3595,630
|
|
20240516,151800,420486840,3600,3600,3605,3595,796
|
|
20240516,151700,417621875,3600,3600,3605,3600,201
|
|
20240516,151600,416898265,3600,3600,3600,3600,0
|
|
20240516,151500,416898265,3600,3600,3600,3600,0
|
|
20240516,151400,416898265,3600,3600,3600,3600,0
|
|
20240516,151300,416898265,3600,3600,3600,3600,83
|
|
20240516,151200,416599465,3600,3600,3600,3600,0
|
|
20240516,151100,416599465,3600,3600,3600,3600,0
|
|
20240516,151000,416599465,3600,3600,3600,3600,9
|
|
20240516,150900,416567065,3605,3605,3605,3605,0
|
|
20240516,150800,416567065,3605,3605,3605,3605,0
|
|
20240516,150700,416567065,3605,3605,3605,3605,20
|
|
20240516,150600,416494965,3605,3605,3605,3605,0
|
|
20240516,150500,416494965,3605,3605,3605,3605,0
|
|
20240516,150400,416494965,3605,3605,3605,3605,1
|
|
20240516,150300,416491360,3600,3600,3600,3600,0
|
|
20240516,150200,416491360,3600,3600,3600,3600,0
|
|
20240516,150100,416491360,3600,3600,3600,3600,176
|
|
20240516,150000,415857760,3600,3600,3600,3600,20
|
|
20240516,145900,415785760,3605,3605,3605,3605,0
|
|
20240516,145800,415785760,3605,3605,3605,3605,0
|
|
20240516,145700,415785760,3605,3605,3605,3605,993
|
|
20240516,145600,412205995,3595,3595,3595,3595,0
|
|
20240516,145500,412205995,3595,3595,3595,3595,0
|
|
20240516,145400,412205995,3595,3595,3595,3595,0
|
|
20240516,145300,412205995,3595,3595,3595,3595,0
|
|
20240516,145200,412205995,3595,3595,3595,3595,243
|
|
20240516,145100,411332410,3595,3595,3595,3595,0
|
|
20240516,145000,411332410,3595,3595,3595,3595,131
|
|
20240516,144900,410861465,3595,3595,3595,3595,120
|
|
20240516,144800,410430065,3595,3600,3600,3595,172
|
|
20240516,144700,409811635,3605,3605,3605,3605,0
|
|
20240516,144600,409811635,3605,3605,3605,3605,0
|
|
20240516,144500,409811635,3605,3605,3605,3605,0
|
|
20240516,144400,409811635,3605,3605,3605,3605,0
|
|
20240516,144300,409811635,3605,3605,3605,3605,11
|
|
20240516,144200,409771980,3595,3595,3595,3595,0
|
|
20240516,144100,409771980,3595,3595,3595,3595,100
|
|
20240516,144000,409412480,3595,3595,3595,3595,0
|
|
20240516,143900,409412480,3595,3595,3595,3595,10
|
|
20240516,143800,409376530,3605,3605,3605,3605,25
|
|
20240516,143700,409286405,3605,3605,3605,3605,12
|
|
20240516,143600,409243145,3605,3605,3605,3605,0
|
|
20240516,143500,409243145,3605,3605,3605,3605,0
|
|
20240516,143400,409243145,3605,3605,3605,3605,0
|
|
20240516,143300,409243145,3605,3605,3605,3605,0
|
|
20240516,143200,409243145,3605,3605,3605,3605,7
|
|
20240516,143100,409217910,3605,3605,3605,3605,0
|
|
20240516,143000,409217910,3605,3605,3605,3605,0
|
|
20240516,142900,409217910,3605,3605,3605,3605,4
|
|
20240516,142800,409203490,3610,3610,3610,3610,0
|
|
20240516,142700,409203490,3610,3610,3610,3610,0
|
|
20240516,142600,409203490,3610,3610,3610,3610,0
|
|
20240516,142500,409203490,3610,3610,3610,3610,0
|
|
20240516,142400,409203490,3610,3605,3610,3605,21
|
|
20240516,142300,409127780,3610,3610,3610,3590,5056
|
|
20240516,142200,390959520,3600,3600,3600,3600,0
|
|
20240516,142100,390959520,3600,3600,3600,3600,0
|
|
20240516,142000,390959520,3600,3600,3600,3600,0
|
|
20240516,141900,390959520,3600,3600,3600,3600,109
|
|
20240516,141800,390567120,3610,3610,3610,3610,0
|
|
20240516,141700,390567120,3610,3610,3610,3610,0
|
|
20240516,141600,390567120,3610,3610,3610,3610,1
|
|
20240516,141500,390563510,3600,3600,3600,3600,0
|
|
20240516,141400,390563510,3600,3600,3600,3600,0
|
|
20240516,141300,390563510,3600,3600,3600,3600,0
|
|
20240516,141200,390563510,3600,3600,3600,3600,0
|
|
20240516,141100,390563510,3600,3600,3600,3600,0
|
|
20240516,141000,390563510,3600,3600,3600,3600,0
|
|
20240516,140900,390563510,3600,3600,3600,3600,0
|
|
20240516,140800,390563510,3600,3600,3600,3600,0
|
|
20240516,140700,390563510,3600,3600,3600,3600,235
|
|
20240516,140600,389717510,3610,3610,3610,3610,1
|
|
20240516,140500,389713900,3600,3600,3600,3600,0
|
|
20240516,140400,389713900,3600,3600,3600,3600,21
|
|
20240516,140300,389638300,3595,3595,3595,3595,0
|
|
20240516,140200,389638300,3595,3605,3605,3595,4796
|
|
20240516,140100,372376900,3610,3610,3610,3610,0
|
|
20240516,140000,372376900,3610,3610,3610,3610,0
|
|
20240516,135900,372376900,3610,3610,3610,3610,0
|
|
20240516,135800,372376900,3610,3610,3610,3610,0
|
|
20240516,135700,372376900,3610,3610,3610,3610,55
|
|
20240516,135600,372178350,3615,3610,3615,3610,101
|
|
20240516,135500,371813735,3615,3615,3615,3615,0
|
|
20240516,135400,371813735,3615,3615,3615,3615,0
|
|
20240516,135300,371813735,3615,3615,3615,3615,0
|
|
20240516,135200,371813735,3615,3615,3615,3615,0
|
|
20240516,135100,371813735,3615,3615,3615,3615,0
|
|
20240516,135000,371813735,3615,3615,3615,3615,0
|
|
20240516,134900,371813735,3615,3610,3615,3610,1304
|
|
20240516,134800,367106290,3615,3610,3615,3610,1401
|
|
20240516,134700,362048670,3610,3610,3610,3610,1
|
|
20240516,134600,362045060,3600,3600,3600,3600,0
|
|
20240516,134500,362045060,3600,3600,3600,3600,2000
|
|
20240516,134400,354845060,3600,3605,3605,3600,100
|
|
20240516,134300,354485055,3600,3600,3600,3600,0
|
|
20240516,134200,354485055,3600,3600,3600,3600,0
|
|
20240516,134100,354485055,3600,3600,3600,3600,0
|
|
20240516,134000,354485055,3600,3600,3600,3600,0
|
|
20240516,133900,354485055,3600,3600,3600,3600,0
|
|
20240516,133800,354485055,3600,3600,3600,3600,0
|
|
20240516,133700,354485055,3600,3600,3600,3600,0
|
|
20240516,133600,354485055,3600,3610,3610,3600,1000
|
|
20240516,133500,350880605,3610,3610,3610,3610,0
|
|
20240516,133400,350880605,3610,3610,3610,3610,76
|
|
20240516,133300,350606245,3610,3610,3610,3610,2
|
|
20240516,133200,350599025,3600,3600,3600,3600,0
|
|
20240516,133100,350599025,3600,3600,3600,3600,0
|
|
20240516,133000,350599025,3600,3600,3600,3600,0
|
|
20240516,132900,350599025,3600,3600,3600,3600,0
|
|
20240516,132800,350599025,3600,3600,3600,3600,0
|
|
20240516,132700,350599025,3600,3600,3600,3600,0
|
|
20240516,132600,350599025,3600,3605,3605,3600,5000
|
|
20240516,132500,332584945,3605,3605,3605,3605,240
|
|
20240516,132400,331719745,3615,3615,3615,3615,0
|
|
20240516,132300,331719745,3615,3615,3615,3615,0
|
|
20240516,132200,331719745,3615,3615,3615,3615,0
|
|
20240516,132100,331719745,3615,3615,3615,3615,0
|
|
20240516,132000,331719745,3615,3615,3615,3615,0
|
|
20240516,131900,331719745,3615,3615,3615,3615,0
|
|
20240516,131800,331719745,3615,3615,3615,3615,0
|
|
20240516,131700,331719745,3615,3615,3615,3615,0
|
|
20240516,131600,331719745,3615,3615,3615,3615,0
|
|
20240516,131500,331719745,3615,3615,3615,3615,0
|
|
20240516,131400,331719745,3615,3615,3615,3615,0
|
|
20240516,131300,331719745,3615,3615,3615,3615,200
|
|
20240516,131200,330996745,3610,3610,3610,3610,0
|
|
20240516,131100,330996745,3610,3610,3610,3610,745
|
|
20240516,131000,328307295,3620,3620,3620,3620,1
|
|
20240516,130900,328303675,3610,3610,3610,3610,0
|
|
20240516,130800,328303675,3610,3610,3610,3610,0
|
|
20240516,130700,328303675,3610,3610,3610,3610,11
|
|
20240516,130600,328263965,3610,3610,3610,3610,0
|
|
20240516,130500,328263965,3610,3610,3610,3610,1
|
|
20240516,130400,328260355,3610,3610,3610,3610,0
|
|
20240516,130300,328260355,3610,3610,3610,3610,0
|
|
20240516,130200,328260355,3610,3610,3610,3610,0
|
|
20240516,130100,328260355,3610,3610,3610,3610,0
|
|
20240516,130000,328260355,3610,3610,3610,3610,30
|
|
20240516,125900,328152055,3610,3610,3610,3610,0
|
|
20240516,125800,328152055,3610,3610,3610,3610,0
|
|
20240516,125700,328152055,3610,3610,3610,3610,0
|
|
20240516,125600,328152055,3610,3610,3610,3610,0
|
|
20240516,125500,328152055,3610,3605,3610,3605,310
|
|
20240516,125400,327034500,3610,3610,3610,3610,691
|
|
20240516,125300,324539990,3620,3620,3620,3620,0
|
|
20240516,125200,324539990,3620,3620,3620,3620,0
|
|
20240516,125100,324539990,3620,3620,3620,3620,0
|
|
20240516,125000,324539990,3620,3620,3620,3620,1
|
|
20240516,124900,324536370,3610,3610,3610,3610,0
|
|
20240516,124800,324536370,3610,3610,3610,3610,0
|
|
20240516,124700,324536370,3610,3610,3610,3610,0
|
|
20240516,124600,324536370,3610,3610,3610,3610,0
|
|
20240516,124500,324536370,3610,3610,3610,3610,0
|
|
20240516,124400,324536370,3610,3610,3610,3610,1
|
|
20240516,124300,324532760,3610,3610,3610,3610,0
|
|
20240516,124200,324532760,3610,3610,3610,3610,21
|
|
20240516,124100,324456950,3610,3610,3610,3610,0
|
|
20240516,124000,324456950,3610,3610,3610,3610,0
|
|
20240516,123900,324456950,3610,3610,3610,3610,0
|
|
20240516,123800,324456950,3610,3610,3610,3610,0
|
|
20240516,123700,324456950,3610,3610,3610,3610,0
|
|
20240516,123600,324456950,3610,3610,3610,3610,0
|
|
20240516,123500,324456950,3610,3610,3610,3610,1
|
|
20240516,123400,324453340,3620,3620,3620,3620,0
|
|
20240516,123300,324453340,3620,3620,3620,3620,0
|
|
20240516,123200,324453340,3620,3620,3620,3620,0
|
|
20240516,123100,324453340,3620,3620,3620,3620,0
|
|
20240516,123000,324453340,3620,3620,3620,3620,0
|
|
20240516,122900,324453340,3620,3620,3620,3610,33
|
|
20240516,122800,324334180,3615,3615,3615,3615,100
|
|
20240516,122700,323972680,3615,3615,3615,3615,0
|
|
20240516,122600,323972680,3615,3615,3615,3615,0
|
|
20240516,122500,323972680,3615,3615,3615,3615,0
|
|
20240516,122400,323972680,3615,3615,3615,3615,0
|
|
20240516,122300,323972680,3615,3615,3615,3615,0
|
|
20240516,122200,323972680,3615,3615,3615,3615,0
|
|
20240516,122100,323972680,3615,3615,3615,3615,0
|
|
20240516,122000,323972680,3615,3615,3615,3615,0
|
|
20240516,121900,323972680,3615,3615,3615,3615,10
|
|
20240516,121800,323936530,3615,3615,3615,3615,0
|
|
20240516,121700,323936530,3615,3615,3615,3615,0
|
|
20240516,121600,323936530,3615,3615,3615,3615,0
|
|
20240516,121500,323936530,3615,3615,3615,3615,0
|
|
20240516,121400,323936530,3615,3615,3615,3615,0
|
|
20240516,121300,323936530,3615,3615,3615,3615,0
|
|
20240516,121200,323936530,3615,3615,3615,3615,80
|
|
20240516,121100,323647330,3610,3610,3610,3610,0
|
|
20240516,121000,323647330,3610,3610,3610,3610,18
|
|
20240516,120900,323582350,3610,3610,3610,3610,0
|
|
20240516,120800,323582350,3610,3610,3610,3610,358
|
|
20240516,120700,322289970,3610,3610,3610,3610,3
|
|
20240516,120600,322279140,3610,3610,3610,3610,0
|
|
20240516,120500,322279140,3610,3610,3610,3610,0
|
|
20240516,120400,322279140,3610,3610,3610,3610,0
|
|
20240516,120300,322279140,3610,3610,3610,3610,0
|
|
20240516,120200,322279140,3610,3610,3610,3610,0
|
|
20240516,120100,322279140,3610,3610,3610,3610,0
|
|
20240516,120000,322279140,3610,3610,3610,3610,40
|
|
20240516,115900,322134740,3610,3610,3610,3610,32
|
|
20240516,115800,322019220,3610,3610,3610,3610,682
|
|
20240516,115700,319557200,3610,3610,3610,3610,0
|
|
20240516,115600,319557200,3610,3610,3610,3610,0
|
|
20240516,115500,319557200,3610,3610,3610,3610,1
|
|
20240516,115400,319553590,3610,3610,3610,3610,0
|
|
20240516,115300,319553590,3610,3610,3610,3610,0
|
|
20240516,115200,319553590,3610,3610,3610,3610,0
|
|
20240516,115100,319553590,3610,3610,3610,3610,0
|
|
20240516,115000,319553590,3610,3610,3610,3610,0
|
|
20240516,114900,319553590,3610,3610,3610,3610,0
|
|
20240516,114800,319553590,3610,3610,3610,3610,0
|
|
20240516,114700,319553590,3610,3610,3610,3610,0
|
|
20240516,114600,319553590,3610,3610,3610,3610,171
|
|
20240516,114500,318936280,3610,3610,3610,3610,0
|
|
20240516,114400,318936280,3610,3610,3610,3610,0
|
|
20240516,114300,318936280,3610,3610,3610,3610,0
|
|
20240516,114200,318936280,3610,3610,3610,3610,0
|
|
20240516,114100,318936280,3610,3610,3610,3610,0
|
|
20240516,114000,318936280,3610,3610,3610,3610,0
|
|
20240516,113900,318936280,3610,3615,3615,3605,7001
|
|
20240516,113800,293680020,3620,3620,3620,3620,0
|
|
20240516,113700,293680020,3620,3620,3620,3620,2
|
|
20240516,113600,293672780,3615,3615,3615,3615,0
|
|
20240516,113500,293672780,3615,3615,3615,3615,0
|
|
20240516,113400,293672780,3615,3615,3615,3615,1474
|
|
20240516,113300,288344270,3615,3615,3615,3615,580
|
|
20240516,113200,286247570,3615,3615,3615,3615,0
|
|
20240516,113100,286247570,3615,3615,3615,3615,144
|
|
20240516,113000,285727010,3615,3615,3615,3615,0
|
|
20240516,112900,285727010,3615,3615,3615,3615,0
|
|
20240516,112800,285727010,3615,3615,3615,3615,0
|
|
20240516,112700,285727010,3615,3615,3615,3615,0
|
|
20240516,112600,285727010,3615,3615,3615,3615,0
|
|
20240516,112500,285727010,3615,3615,3615,3615,0
|
|
20240516,112400,285727010,3615,3615,3615,3615,0
|
|
20240516,112300,285727010,3615,3615,3615,3615,1
|
|
20240516,112200,285723395,3615,3615,3615,3615,3234
|
|
20240516,112100,274032485,3615,3615,3615,3615,0
|
|
20240516,112000,274032485,3615,3615,3615,3615,0
|
|
20240516,111900,274032485,3615,3615,3615,3615,0
|
|
20240516,111800,274032485,3615,3615,3615,3615,0
|
|
20240516,111700,274032485,3615,3615,3615,3615,68
|
|
20240516,111600,273786665,3620,3620,3620,3620,0
|
|
20240516,111500,273786665,3620,3620,3620,3620,0
|
|
20240516,111400,273786665,3620,3620,3620,3620,0
|
|
20240516,111300,273786665,3620,3620,3620,3620,5
|
|
20240516,111200,273768565,3615,3615,3615,3615,0
|
|
20240516,111100,273768565,3615,3615,3615,3615,0
|
|
20240516,111000,273768565,3615,3615,3615,3615,432
|
|
20240516,110900,272206885,3615,3615,3615,3615,0
|
|
20240516,110800,272206885,3615,3615,3615,3615,0
|
|
20240516,110700,272206885,3615,3615,3615,3615,1
|
|
20240516,110600,272203270,3620,3620,3620,3620,0
|
|
20240516,110500,272203270,3620,3620,3620,3620,0
|
|
20240516,110400,272203270,3620,3620,3620,3620,0
|
|
20240516,110300,272203270,3620,3620,3620,3620,0
|
|
20240516,110200,272203270,3620,3620,3620,3620,0
|
|
20240516,110100,272203270,3620,3620,3620,3620,1284
|
|
20240516,110000,267555190,3620,3620,3620,3620,0
|
|
20240516,105900,267555190,3620,3620,3620,3620,0
|
|
20240516,105800,267555190,3620,3620,3620,3620,0
|
|
20240516,105700,267555190,3620,3620,3620,3620,0
|
|
20240516,105600,267555190,3620,3620,3620,3620,0
|
|
20240516,105500,267555190,3620,3620,3620,3620,0
|
|
20240516,105400,267555190,3620,3620,3620,3620,500
|
|
20240516,105300,265745190,3625,3625,3625,3625,0
|
|
20240516,105200,265745190,3625,3625,3625,3625,0
|
|
20240516,105100,265745190,3625,3625,3625,3625,0
|
|
20240516,105000,265745190,3625,3620,3625,3620,840
|
|
20240516,104900,262701890,3615,3615,3615,3615,0
|
|
20240516,104800,262701890,3615,3615,3615,3615,0
|
|
20240516,104700,262701890,3615,3615,3615,3615,0
|
|
20240516,104600,262701890,3615,3615,3615,3615,0
|
|
20240516,104500,262701890,3615,3615,3615,3615,0
|
|
20240516,104400,262701890,3615,3615,3615,3615,150
|
|
20240516,104300,262159640,3615,3615,3615,3615,0
|
|
20240516,104200,262159640,3615,3620,3620,3615,150
|
|
20240516,104100,261617370,3620,3620,3620,3620,334
|
|
20240516,104000,260408290,3615,3615,3615,3615,872
|
|
20240516,103900,257256010,3615,3615,3615,3615,922
|
|
20240516,103800,253922980,3620,3620,3620,3620,0
|
|
20240516,103700,253922980,3620,3620,3620,3620,1077
|
|
20240516,103600,250024240,3625,3625,3625,3625,0
|
|
20240516,103500,250024240,3625,3625,3625,3625,0
|
|
20240516,103400,250024240,3625,3625,3625,3625,0
|
|
20240516,103300,250024240,3625,3625,3625,3625,0
|
|
20240516,103200,250024240,3625,3620,3625,3620,126
|
|
20240516,103100,249568115,3625,3625,3625,3625,2
|
|
20240516,103000,249560865,3625,3625,3625,3625,30
|
|
20240516,102900,249452115,3625,3625,3625,3625,0
|
|
20240516,102800,249452115,3625,3625,3625,3625,0
|
|
20240516,102700,249452115,3625,3625,3625,3625,0
|
|
20240516,102600,249452115,3625,3625,3625,3625,0
|
|
20240516,102500,249452115,3625,3625,3625,3625,206
|
|
20240516,102400,248705365,3625,3625,3625,3620,9813
|
|
20240516,102300,213133895,3625,3625,3625,3625,10000
|
|
20240516,102200,176883895,3630,3630,3630,3630,0
|
|
20240516,102100,176883895,3630,3630,3630,3630,15
|
|
20240516,102000,176829445,3630,3630,3630,3630,153
|
|
20240516,101900,176274055,3630,3630,3630,3630,106
|
|
20240516,101800,175889275,3630,3630,3630,3630,0
|
|
20240516,101700,175889275,3630,3630,3630,3630,668
|
|
20240516,101600,173464435,3635,3635,3635,3635,0
|
|
20240516,101500,173464435,3635,3635,3635,3635,0
|
|
20240516,101400,173464435,3635,3635,3635,3635,0
|
|
20240516,101300,173464435,3635,3635,3635,3635,0
|
|
20240516,101200,173464435,3635,3635,3635,3635,400
|
|
20240516,101100,172010435,3630,3630,3630,3630,0
|
|
20240516,101000,172010435,3630,3630,3630,3630,48
|
|
20240516,100900,171836195,3630,3630,3630,3630,65
|
|
20240516,100800,171600245,3635,3635,3635,3635,1
|
|
20240516,100700,171596610,3635,3635,3635,3635,0
|
|
20240516,100600,171596610,3635,3635,3635,3635,1
|
|
20240516,100500,171592975,3635,3635,3635,3635,1
|
|
20240516,100400,171589340,3635,3635,3635,3635,15
|
|
20240516,100300,171534815,3635,3630,3635,3630,11
|
|
20240516,100200,171494860,3630,3630,3630,3630,12
|
|
20240516,100100,171451300,3635,3635,3635,3630,111
|
|
20240516,100000,171048115,3635,3630,3635,3630,39
|
|
20240516,095900,170906410,3640,3635,3640,3635,1174
|
|
20240516,095800,166638910,3635,3620,3635,3620,6498
|
|
20240516,095700,143081330,3620,3620,3620,3620,10
|
|
20240516,095600,143045130,3620,3620,3620,3620,36
|
|
20240516,095500,142914810,3620,3620,3620,3620,0
|
|
20240516,095400,142914810,3620,3620,3620,3620,26
|
|
20240516,095300,142820690,3615,3615,3615,3615,0
|
|
20240516,095200,142820690,3615,3615,3615,3615,22
|
|
20240516,095100,142741160,3615,3620,3620,3615,101
|
|
20240516,095000,142375545,3615,3615,3615,3615,50
|
|
20240516,094900,142194795,3620,3620,3620,3620,1000
|
|
20240516,094800,138574795,3615,3620,3620,3615,2300
|
|
20240516,094700,130257795,3620,3620,3620,3620,680
|
|
20240516,094600,127796195,3625,3625,3625,3625,0
|
|
20240516,094500,127796195,3625,3625,3625,3625,0
|
|
20240516,094400,127796195,3625,3625,3625,3625,0
|
|
20240516,094300,127796195,3625,3625,3625,3625,234
|
|
20240516,094200,126947945,3620,3620,3620,3620,0
|
|
20240516,094100,126947945,3620,3620,3620,3620,86
|
|
20240516,094000,126636625,3620,3620,3620,3620,367
|
|
20240516,093900,125308085,3620,3620,3620,3620,1672
|
|
20240516,093800,119255445,3620,3620,3620,3620,0
|
|
20240516,093700,119255445,3620,3620,3620,3620,3520
|
|
20240516,093600,106513045,3625,3625,3625,3625,0
|
|
20240516,093500,106513045,3625,3625,3625,3625,27
|
|
20240516,093400,106415170,3625,3625,3625,3620,114
|
|
20240516,093300,106002475,3620,3620,3620,3620,0
|
|
20240516,093200,106002475,3620,3625,3625,3620,1139
|
|
20240516,093100,101875100,3625,3625,3625,3625,2971
|
|
20240516,093000,91105225,3620,3620,3620,3620,11
|
|
20240516,092900,91065405,3620,3620,3620,3620,350
|
|
20240516,092800,89798405,3625,3610,3625,3610,4188
|
|
20240516,092700,74638135,3615,3615,3615,3615,1
|
|
20240516,092600,74634520,3615,3615,3615,3615,500
|
|
20240516,092500,72827020,3610,3610,3610,3610,0
|
|
20240516,092400,72827020,3610,3615,3615,3610,209
|
|
20240516,092300,72072525,3615,3620,3620,3615,2119
|
|
20240516,092200,64412295,3615,3615,3615,3615,0
|
|
20240516,092100,64412295,3615,3615,3615,3615,820
|
|
20240516,092000,61447995,3615,3615,3615,3615,95
|
|
20240516,091900,61104570,3615,3620,3620,3615,81
|
|
20240516,091800,60811660,3620,3620,3620,3620,0
|
|
20240516,091700,60811660,3620,3615,3620,3615,59
|
|
20240516,091600,60598325,3610,3615,3615,3610,395
|
|
20240516,091500,59171345,3615,3615,3615,3615,0
|
|
20240516,091400,59171345,3615,3610,3615,3610,597
|
|
20240516,091300,57015120,3605,3610,3610,3605,227
|
|
20240516,091200,56196650,3610,3610,3610,3610,2256
|
|
20240516,091100,48052490,3610,3615,3615,3610,684
|
|
20240516,091000,45581500,3615,3615,3615,3615,770
|
|
20240516,090900,42797950,3625,3625,3625,3625,0
|
|
20240516,090800,42797950,3625,3610,3625,3610,1119
|
|
20240516,090700,38743330,3610,3610,3610,3610,5
|
|
20240516,090600,38725280,3605,3605,3605,3605,0
|
|
20240516,090500,38725280,3605,3625,3625,3605,122
|
|
20240516,090400,38283470,3620,3625,3625,3620,800
|
|
20240516,090300,35384970,3625,3635,3635,3620,1119
|
|
20240516,090200,31327675,3630,3610,3630,3610,1721
|
|
20240516,090100,25087475,3610,3630,3630,3610,823
|
|
20240516,090000,22109200,3635,3630,3635,3630,6090
|