677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,201400,95357030,3580,3580,3580,3580,351
|
|
20240510,201300,95357030,3580,3580,3580,3580,0
|
|
20240510,201200,95357030,3580,3580,3580,3580,0
|
|
20240510,201100,95357030,3580,3580,3580,3580,0
|
|
20240510,201000,95357030,3580,3580,3580,3580,0
|
|
20240510,200900,95357030,3580,3580,3580,3580,0
|
|
20240510,200800,95357030,3580,3580,3580,3580,0
|
|
20240510,200700,95357030,3580,3580,3580,3580,0
|
|
20240510,200600,95357030,3580,3580,3580,3580,0
|
|
20240510,200500,95357030,3580,3580,3580,3580,0
|
|
20240510,200400,95357030,3580,3580,3580,3580,0
|
|
20240510,200300,95357030,3580,3580,3580,3580,0
|
|
20240510,200200,95357030,3580,3580,3580,3580,0
|
|
20240510,200100,95357030,3580,3580,3580,3580,0
|
|
20240510,200000,95357030,3580,3580,3580,3580,0
|
|
20240510,195900,95357030,3580,3580,3580,3580,0
|
|
20240510,195800,95357030,3580,3580,3580,3580,0
|
|
20240510,195700,95357030,3580,3580,3580,3580,0
|
|
20240510,195600,95357030,3580,3580,3580,3580,0
|
|
20240510,195500,95357030,3580,3580,3580,3580,0
|
|
20240510,195400,95357030,3580,3580,3580,3580,0
|
|
20240510,195300,95357030,3580,3580,3580,3580,0
|
|
20240510,195200,95357030,3580,3580,3580,3580,0
|
|
20240510,195100,95357030,3580,3580,3580,3580,0
|
|
20240510,195000,95357030,3580,3580,3580,3580,0
|
|
20240510,194900,95357030,3580,3580,3580,3580,0
|
|
20240510,194800,95357030,3580,3580,3580,3580,0
|
|
20240510,194700,95357030,3580,3580,3580,3580,0
|
|
20240510,194600,95357030,3580,3580,3580,3580,0
|
|
20240510,194500,95357030,3580,3580,3580,3580,0
|
|
20240510,194400,95357030,3580,3580,3580,3580,351
|
|
20240510,194300,95357030,3580,3580,3580,3580,0
|
|
20240510,194200,95357030,3580,3580,3580,3580,0
|
|
20240510,194100,95357030,3580,3580,3580,3580,0
|
|
20240510,194000,95357030,3580,3580,3580,3580,0
|
|
20240510,193900,95357030,3580,3580,3580,3580,0
|
|
20240510,193800,95357030,3580,3580,3580,3580,0
|
|
20240510,193700,95357030,3580,3580,3580,3580,0
|
|
20240510,193600,95357030,3580,3580,3580,3580,0
|
|
20240510,193500,95357030,3580,3580,3580,3580,0
|
|
20240510,193400,95357030,3580,3580,3580,3580,0
|
|
20240510,193300,95357030,3580,3580,3580,3580,0
|
|
20240510,193200,95357030,3580,3580,3580,3580,0
|
|
20240510,193100,95357030,3580,3580,3580,3580,0
|
|
20240510,193000,95357030,3580,3580,3580,3580,0
|
|
20240510,192900,95357030,3580,3580,3580,3580,0
|
|
20240510,192800,95357030,3580,3580,3580,3580,0
|
|
20240510,192700,95357030,3580,3580,3580,3580,0
|
|
20240510,192600,95357030,3580,3580,3580,3580,0
|
|
20240510,192500,95357030,3580,3580,3580,3580,0
|
|
20240510,192400,95357030,3580,3580,3580,3580,0
|
|
20240510,192300,95357030,3580,3580,3580,3580,0
|
|
20240510,192200,95357030,3580,3580,3580,3580,0
|
|
20240510,192100,95357030,3580,3580,3580,3580,0
|
|
20240510,192000,95357030,3580,3580,3580,3580,0
|
|
20240510,191900,95357030,3580,3580,3580,3580,0
|
|
20240510,191800,95357030,3580,3580,3580,3580,0
|
|
20240510,191700,95357030,3580,3580,3580,3580,0
|
|
20240510,191600,95357030,3580,3580,3580,3580,0
|
|
20240510,191500,95357030,3580,3580,3580,3580,0
|
|
20240510,191400,95357030,3580,3580,3580,3580,351
|
|
20240510,191300,95357030,3580,3580,3580,3580,0
|
|
20240510,191200,95357030,3580,3580,3580,3580,0
|
|
20240510,191100,95357030,3580,3580,3580,3580,0
|
|
20240510,191000,95357030,3580,3580,3580,3580,0
|
|
20240510,190900,95357030,3580,3580,3580,3580,0
|
|
20240510,190800,95357030,3580,3580,3580,3580,0
|
|
20240510,190700,95357030,3580,3580,3580,3580,0
|
|
20240510,190600,95357030,3580,3580,3580,3580,0
|
|
20240510,190500,95357030,3580,3580,3580,3580,0
|
|
20240510,190400,95357030,3580,3580,3580,3580,0
|
|
20240510,190300,95357030,3580,3580,3580,3580,0
|
|
20240510,190200,95357030,3580,3580,3580,3580,0
|
|
20240510,190100,95357030,3580,3580,3580,3580,0
|
|
20240510,190000,95357030,3580,3580,3580,3580,0
|
|
20240510,185900,95357030,3580,3580,3580,3580,0
|
|
20240510,185800,95357030,3580,3580,3580,3580,0
|
|
20240510,185700,95357030,3580,3580,3580,3580,0
|
|
20240510,185600,95357030,3580,3580,3580,3580,0
|
|
20240510,185500,95357030,3580,3580,3580,3580,0
|
|
20240510,185400,95357030,3580,3580,3580,3580,0
|
|
20240510,185300,95357030,3580,3580,3580,3580,0
|
|
20240510,185200,95357030,3580,3580,3580,3580,0
|
|
20240510,185100,95357030,3580,3580,3580,3580,0
|
|
20240510,185000,95357030,3580,3580,3580,3580,0
|
|
20240510,184900,95357030,3580,3580,3580,3580,0
|
|
20240510,184800,95357030,3580,3580,3580,3580,0
|
|
20240510,184700,95357030,3580,3580,3580,3580,0
|
|
20240510,184600,95357030,3580,3580,3580,3580,0
|
|
20240510,184500,95357030,3580,3580,3580,3580,0
|
|
20240510,184400,95357030,3580,3580,3580,3580,351
|
|
20240510,184300,95357030,3580,3580,3580,3580,0
|
|
20240510,184200,95357030,3580,3580,3580,3580,0
|
|
20240510,184100,95357030,3580,3580,3580,3580,0
|
|
20240510,184000,95357030,3580,3580,3580,3580,0
|
|
20240510,183900,95357030,3580,3580,3580,3580,0
|
|
20240510,183800,95357030,3580,3580,3580,3580,0
|
|
20240510,183700,95357030,3580,3580,3580,3580,0
|
|
20240510,183600,95357030,3580,3580,3580,3580,0
|
|
20240510,183500,95357030,3580,3580,3580,3580,0
|
|
20240510,183400,95357030,3580,3580,3580,3580,0
|
|
20240510,183300,95357030,3580,3580,3580,3580,0
|
|
20240510,183200,95357030,3580,3580,3580,3580,0
|
|
20240510,183100,95357030,3580,3580,3580,3580,0
|
|
20240510,183000,95357030,3580,3580,3580,3580,0
|
|
20240510,182900,95357030,3580,3580,3580,3580,0
|
|
20240510,182800,95357030,3580,3580,3580,3580,0
|
|
20240510,182700,95357030,3580,3580,3580,3580,0
|
|
20240510,182600,95357030,3580,3580,3580,3580,0
|
|
20240510,182500,95357030,3580,3580,3580,3580,0
|
|
20240510,182400,95357030,3580,3580,3580,3580,0
|
|
20240510,182300,95357030,3580,3580,3580,3580,0
|
|
20240510,182200,95357030,3580,3580,3580,3580,0
|
|
20240510,182100,95357030,3580,3580,3580,3580,0
|
|
20240510,182000,95357030,3580,3580,3580,3580,0
|
|
20240510,181900,95357030,3580,3580,3580,3580,0
|
|
20240510,181800,95357030,3580,3580,3580,3580,0
|
|
20240510,181700,95357030,3580,3580,3580,3580,0
|
|
20240510,181600,95357030,3580,3580,3580,3580,0
|
|
20240510,181500,95357030,3580,3580,3580,3580,0
|
|
20240510,181400,95357030,3580,3580,3580,3580,351
|
|
20240510,181300,95357030,3580,3580,3580,3580,0
|
|
20240510,181200,95357030,3580,3580,3580,3580,0
|
|
20240510,181100,95357030,3580,3580,3580,3580,0
|
|
20240510,181000,95357030,3580,3580,3580,3580,0
|
|
20240510,180900,95357030,3580,3580,3580,3580,0
|
|
20240510,180800,95357030,3580,3580,3580,3580,0
|
|
20240510,180700,95357030,3580,3580,3580,3580,0
|
|
20240510,180600,95357030,3580,3580,3580,3580,0
|
|
20240510,180500,95357030,3580,3580,3580,3580,0
|
|
20240510,180400,95357030,3580,3580,3580,3580,0
|
|
20240510,180300,95357030,3580,3580,3580,3580,0
|
|
20240510,180200,95357030,3580,3580,3580,3580,0
|
|
20240510,180100,95357030,3580,3580,3580,3580,0
|
|
20240510,180000,95357030,3580,3580,3580,3580,0
|
|
20240510,175900,95357030,3580,3580,3580,3580,0
|
|
20240510,175800,95357030,3580,3580,3580,3580,0
|
|
20240510,175700,95357030,3580,3580,3580,3580,0
|
|
20240510,175600,95357030,3580,3580,3580,3580,0
|
|
20240510,175500,95357030,3580,3580,3580,3580,0
|
|
20240510,175400,95357030,3580,3580,3580,3580,0
|
|
20240510,175300,95357030,3580,3580,3580,3580,0
|
|
20240510,175200,95357030,3580,3580,3580,3580,0
|
|
20240510,175100,95357030,3580,3580,3580,3580,0
|
|
20240510,175000,95357030,3580,3580,3580,3580,0
|
|
20240510,174900,95357030,3580,3580,3580,3580,0
|
|
20240510,174800,95357030,3580,3580,3580,3580,0
|
|
20240510,174700,95357030,3580,3580,3580,3580,0
|
|
20240510,174600,95357030,3580,3580,3580,3580,0
|
|
20240510,174500,95357030,3580,3580,3580,3580,0
|
|
20240510,174400,95357030,3580,3580,3580,3580,351
|
|
20240510,174300,95357030,3580,3580,3580,3580,0
|
|
20240510,174200,95357030,3580,3580,3580,3580,0
|
|
20240510,174100,95357030,3580,3580,3580,3580,0
|
|
20240510,174000,95357030,3580,3580,3580,3580,0
|
|
20240510,173900,95357030,3580,3580,3580,3580,0
|
|
20240510,173800,95357030,3580,3580,3580,3580,0
|
|
20240510,173700,95357030,3580,3580,3580,3580,0
|
|
20240510,173600,95357030,3580,3580,3580,3580,0
|
|
20240510,173500,95357030,3580,3580,3580,3580,0
|
|
20240510,173400,95357030,3580,3580,3580,3580,0
|
|
20240510,173300,95357030,3580,3580,3580,3580,0
|
|
20240510,173200,95357030,3580,3580,3580,3580,0
|
|
20240510,173100,95357030,3580,3580,3580,3580,0
|
|
20240510,173000,95357030,3580,3580,3580,3580,0
|
|
20240510,172900,95357030,3580,3580,3580,3580,0
|
|
20240510,172800,95357030,3580,3580,3580,3580,0
|
|
20240510,172700,95357030,3580,3580,3580,3580,0
|
|
20240510,172600,95357030,3580,3580,3580,3580,0
|
|
20240510,172500,95357030,3580,3580,3580,3580,0
|
|
20240510,172400,95357030,3580,3580,3580,3580,0
|
|
20240510,172300,95357030,3580,3580,3580,3580,0
|
|
20240510,172200,95357030,3580,3580,3580,3580,0
|
|
20240510,172100,95357030,3580,3580,3580,3580,0
|
|
20240510,172000,95357030,3580,3580,3580,3580,0
|
|
20240510,171900,95357030,3580,3580,3580,3580,0
|
|
20240510,171800,95357030,3580,3580,3580,3580,0
|
|
20240510,171700,95357030,3580,3580,3580,3580,0
|
|
20240510,171600,95357030,3580,3580,3580,3580,0
|
|
20240510,171500,95357030,3580,3580,3580,3580,0
|
|
20240510,171400,95357030,3580,3580,3580,3580,351
|
|
20240510,171300,95357030,3580,3580,3580,3580,0
|
|
20240510,171200,95357030,3580,3580,3580,3580,0
|
|
20240510,171100,95357030,3580,3580,3580,3580,0
|
|
20240510,171000,95357030,3580,3580,3580,3580,0
|
|
20240510,170900,95357030,3580,3580,3580,3580,0
|
|
20240510,170800,95357030,3580,3580,3580,3580,0
|
|
20240510,170700,95357030,3580,3580,3580,3580,0
|
|
20240510,170600,95357030,3580,3580,3580,3580,0
|
|
20240510,170500,95357030,3580,3580,3580,3580,0
|
|
20240510,170400,95357030,3580,3580,3580,3580,0
|
|
20240510,170300,95357030,3580,3580,3580,3580,0
|
|
20240510,170200,95357030,3580,3580,3580,3580,0
|
|
20240510,170100,95357030,3580,3580,3580,3580,0
|
|
20240510,170000,95357030,3580,3580,3580,3580,0
|
|
20240510,165900,95357030,3580,3580,3580,3580,0
|
|
20240510,165800,95357030,3580,3580,3580,3580,0
|
|
20240510,165700,95357030,3580,3580,3580,3580,0
|
|
20240510,165600,95357030,3580,3580,3580,3580,0
|
|
20240510,165500,95357030,3580,3580,3580,3580,0
|
|
20240510,165400,95357030,3580,3580,3580,3580,0
|
|
20240510,165300,95357030,3580,3580,3580,3580,0
|
|
20240510,165200,95357030,3580,3580,3580,3580,0
|
|
20240510,165100,95357030,3580,3580,3580,3580,0
|
|
20240510,165000,95357030,3580,3580,3580,3580,0
|
|
20240510,164900,95357030,3580,3580,3580,3580,0
|
|
20240510,164800,95357030,3580,3580,3580,3580,0
|
|
20240510,164700,95357030,3580,3580,3580,3580,0
|
|
20240510,164600,95357030,3580,3580,3580,3580,0
|
|
20240510,164500,95357030,3580,3580,3580,3580,0
|
|
20240510,164400,95357030,3580,3580,3580,3580,351
|
|
20240510,164300,95357030,3580,3580,3580,3580,0
|
|
20240510,164200,95357030,3580,3580,3580,3580,0
|
|
20240510,164100,95357030,3580,3580,3580,3580,0
|
|
20240510,164000,95357030,3580,3580,3580,3580,0
|
|
20240510,163900,95357030,3580,3580,3580,3580,0
|
|
20240510,163800,95357030,3580,3580,3580,3580,0
|
|
20240510,163700,95357030,3580,3580,3580,3580,0
|
|
20240510,163600,95357030,3580,3580,3580,3580,0
|
|
20240510,163500,95357030,3580,3580,3580,3580,0
|
|
20240510,163400,95357030,3580,3580,3580,3580,0
|
|
20240510,163300,95357030,3580,3580,3580,3580,0
|
|
20240510,163200,95357030,3580,3580,3580,3580,0
|
|
20240510,163100,95357030,3580,3580,3580,3580,0
|
|
20240510,163000,95357030,3580,3580,3580,3580,0
|
|
20240510,162900,95357030,3580,3580,3580,3580,0
|
|
20240510,162800,95357030,3580,3580,3580,3580,0
|
|
20240510,162700,95357030,3580,3580,3580,3580,0
|
|
20240510,162600,95357030,3580,3580,3580,3580,0
|
|
20240510,162500,95357030,3580,3580,3580,3580,0
|
|
20240510,162400,95357030,3580,3580,3580,3580,0
|
|
20240510,162300,95357030,3580,3580,3580,3580,0
|
|
20240510,162200,95357030,3580,3580,3580,3580,0
|
|
20240510,162100,95357030,3580,3580,3580,3580,0
|
|
20240510,162000,95357030,3580,3580,3580,3580,0
|
|
20240510,161900,95357030,3580,3580,3580,3580,0
|
|
20240510,161800,95357030,3580,3580,3580,3580,0
|
|
20240510,161700,95357030,3580,3580,3580,3580,0
|
|
20240510,161600,95357030,3580,3580,3580,3580,0
|
|
20240510,161500,95357030,3580,3580,3580,3580,0
|
|
20240510,161400,95357030,3580,3580,3580,3580,351
|
|
20240510,161300,95357030,3580,3580,3580,3580,0
|
|
20240510,161200,95357030,3580,3580,3580,3580,0
|
|
20240510,161100,95357030,3580,3580,3580,3580,0
|
|
20240510,161000,95357030,3580,3580,3580,3580,0
|
|
20240510,160900,95357030,3580,3580,3580,3580,0
|
|
20240510,160800,95357030,3580,3580,3580,3580,0
|
|
20240510,160700,95357030,3580,3580,3580,3580,0
|
|
20240510,160600,95357030,3580,3580,3580,3580,0
|
|
20240510,160500,95357030,3580,3580,3580,3580,0
|
|
20240510,160400,95357030,3580,3580,3580,3580,0
|
|
20240510,160300,95357030,3580,3580,3580,3580,0
|
|
20240510,160200,95357030,3580,3580,3580,3580,0
|
|
20240510,160100,95357030,3580,3580,3580,3580,0
|
|
20240510,160000,95357030,3580,3580,3580,3580,0
|
|
20240510,155900,95357030,3580,3580,3580,3580,0
|
|
20240510,155800,95357030,3580,3580,3580,3580,0
|
|
20240510,155700,95357030,3580,3580,3580,3580,0
|
|
20240510,155600,95357030,3580,3580,3580,3580,0
|
|
20240510,155500,95357030,3580,3580,3580,3580,0
|
|
20240510,155400,95357030,3580,3580,3580,3580,0
|
|
20240510,155300,95357030,3580,3580,3580,3580,0
|
|
20240510,155200,95357030,3580,3580,3580,3580,0
|
|
20240510,155100,95357030,3580,3580,3580,3580,0
|
|
20240510,155000,95357030,3580,3580,3580,3580,0
|
|
20240510,154900,95357030,3580,3580,3580,3580,0
|
|
20240510,154800,95357030,3580,3580,3580,3580,0
|
|
20240510,154700,95357030,3580,3580,3580,3580,0
|
|
20240510,154600,95357030,3580,3580,3580,3580,0
|
|
20240510,154500,95357030,3580,3580,3580,3580,0
|
|
20240510,154400,95357030,3580,3580,3580,3580,351
|
|
20240510,154300,95357030,3580,3580,3580,3580,0
|
|
20240510,154200,95357030,3580,3580,3580,3580,0
|
|
20240510,154100,95357030,3580,3580,3580,3580,0
|
|
20240510,154000,95357030,3580,3580,3580,3580,0
|
|
20240510,153900,95357030,3580,3580,3580,3580,0
|
|
20240510,153800,95357030,3580,3580,3580,3580,0
|
|
20240510,153700,95357030,3580,3580,3580,3580,0
|
|
20240510,153600,95357030,3580,3580,3580,3580,0
|
|
20240510,153500,95357030,3580,3580,3580,3580,0
|
|
20240510,153400,95357030,3580,3580,3580,3580,0
|
|
20240510,153300,95357030,3580,3580,3580,3580,0
|
|
20240510,153200,95357030,3580,3580,3580,3580,0
|
|
20240510,153100,95357030,3580,3580,3580,3580,0
|
|
20240510,153000,95357030,3580,3580,3580,3580,351
|
|
20240510,152900,94100450,3580,3580,3580,3580,0
|
|
20240510,152800,94100450,3580,3580,3580,3580,0
|
|
20240510,152700,94100450,3580,3580,3580,3580,0
|
|
20240510,152600,94100450,3580,3580,3580,3580,0
|
|
20240510,152500,94100450,3580,3580,3580,3580,0
|
|
20240510,152400,94100450,3580,3580,3580,3580,0
|
|
20240510,152300,94100450,3580,3580,3580,3580,0
|
|
20240510,152200,94100450,3580,3580,3580,3580,0
|
|
20240510,152100,94100450,3580,3580,3580,3580,0
|
|
20240510,152000,94100450,3580,3580,3580,3580,0
|
|
20240510,151900,94100450,3580,3580,3580,3580,0
|
|
20240510,151800,94100450,3580,3580,3580,3580,0
|
|
20240510,151700,94100450,3580,3580,3580,3580,9
|
|
20240510,151600,94068230,3580,3580,3580,3580,14
|
|
20240510,151500,94018110,3580,3580,3580,3580,16
|
|
20240510,151400,93960830,3580,3580,3580,3580,10
|
|
20240510,151300,93925030,3580,3580,3580,3580,16
|
|
20240510,151200,93867750,3580,3580,3580,3580,14
|
|
20240510,151100,93817630,3580,3580,3580,3580,12
|
|
20240510,151000,93774670,3580,3580,3580,3580,15
|
|
20240510,150900,93720970,3575,3580,3580,3575,324
|
|
20240510,150800,92562600,3580,3580,3580,3580,12
|
|
20240510,150700,92519640,3580,3580,3580,3580,14
|
|
20240510,150600,92469520,3580,3580,3580,3575,71
|
|
20240510,150500,92215600,3580,3580,3580,3580,10
|
|
20240510,150400,92179800,3580,3580,3580,3580,16
|
|
20240510,150300,92122520,3575,3580,3580,3575,1014
|
|
20240510,150200,88497400,3580,3580,3580,3580,14
|
|
20240510,150100,88447280,3580,3585,3585,3580,14
|
|
20240510,150000,88397140,3585,3585,3585,3585,14
|
|
20240510,145900,88346950,3585,3585,3585,3585,0
|
|
20240510,145800,88346950,3585,3585,3585,3585,0
|
|
20240510,145700,88346950,3585,3585,3585,3585,0
|
|
20240510,145600,88346950,3585,3585,3585,3585,0
|
|
20240510,145500,88346950,3585,3585,3585,3585,0
|
|
20240510,145400,88346950,3585,3585,3585,3585,2
|
|
20240510,145300,88339780,3585,3585,3585,3585,0
|
|
20240510,145200,88339780,3585,3585,3585,3585,0
|
|
20240510,145100,88339780,3585,3585,3585,3585,0
|
|
20240510,145000,88339780,3585,3585,3585,3585,282
|
|
20240510,144900,87328810,3585,3585,3585,3585,0
|
|
20240510,144800,87328810,3585,3585,3585,3585,0
|
|
20240510,144700,87328810,3585,3585,3585,3585,0
|
|
20240510,144600,87328810,3585,3585,3585,3585,0
|
|
20240510,144500,87328810,3585,3585,3585,3585,0
|
|
20240510,144400,87328810,3585,3585,3585,3585,1
|
|
20240510,144300,87325225,3585,3575,3585,3575,151
|
|
20240510,144200,86785390,3585,3575,3585,3575,151
|
|
20240510,144100,86245555,3585,3585,3585,3585,0
|
|
20240510,144000,86245555,3585,3585,3585,3585,0
|
|
20240510,143900,86245555,3585,3585,3585,3585,0
|
|
20240510,143800,86245555,3585,3585,3585,3585,1
|
|
20240510,143700,86241970,3585,3585,3585,3585,0
|
|
20240510,143600,86241970,3585,3585,3585,3585,0
|
|
20240510,143500,86241970,3585,3585,3585,3585,0
|
|
20240510,143400,86241970,3585,3585,3585,3585,1
|
|
20240510,143300,86238385,3575,3575,3575,3575,43
|
|
20240510,143200,86084660,3585,3585,3585,3585,1
|
|
20240510,143100,86081075,3585,3585,3585,3585,0
|
|
20240510,143000,86081075,3585,3585,3585,3585,0
|
|
20240510,142900,86081075,3585,3575,3585,3575,563
|
|
20240510,142800,84065530,3585,3585,3585,3585,0
|
|
20240510,142700,84065530,3585,3585,3585,3585,0
|
|
20240510,142600,84065530,3585,3585,3585,3585,1
|
|
20240510,142500,84061945,3585,3585,3585,3585,0
|
|
20240510,142400,84061945,3585,3585,3585,3585,0
|
|
20240510,142300,84061945,3585,3585,3585,3585,0
|
|
20240510,142200,84061945,3585,3585,3585,3585,0
|
|
20240510,142100,84061945,3585,3585,3585,3585,0
|
|
20240510,142000,84061945,3585,3585,3585,3585,1
|
|
20240510,141900,84058360,3585,3580,3585,3580,514
|
|
20240510,141800,82218235,3580,3580,3580,3580,202
|
|
20240510,141700,81495075,3580,3580,3580,3580,70
|
|
20240510,141600,81244475,3580,3580,3580,3580,0
|
|
20240510,141500,81244475,3580,3580,3580,3580,0
|
|
20240510,141400,81244475,3580,3580,3580,3580,1
|
|
20240510,141300,81240895,3580,3580,3580,3580,0
|
|
20240510,141200,81240895,3580,3580,3580,3580,0
|
|
20240510,141100,81240895,3580,3580,3580,3580,0
|
|
20240510,141000,81240895,3580,3580,3580,3580,0
|
|
20240510,140900,81240895,3580,3580,3580,3580,0
|
|
20240510,140800,81240895,3580,3580,3580,3580,1
|
|
20240510,140700,81237315,3580,3580,3580,3580,0
|
|
20240510,140600,81237315,3580,3580,3580,3580,0
|
|
20240510,140500,81237315,3580,3580,3580,3580,0
|
|
20240510,140400,81237315,3580,3580,3580,3580,0
|
|
20240510,140300,81237315,3580,3580,3580,3580,0
|
|
20240510,140200,81237315,3580,3580,3580,3580,1
|
|
20240510,140100,81233735,3575,3575,3575,3575,559
|
|
20240510,140000,79235310,3580,3580,3580,3580,0
|
|
20240510,135900,79235310,3580,3580,3580,3580,0
|
|
20240510,135800,79235310,3580,3580,3580,3580,0
|
|
20240510,135700,79235310,3580,3580,3580,3580,0
|
|
20240510,135600,79235310,3580,3580,3580,3580,1
|
|
20240510,135500,79231730,3580,3575,3580,3575,12
|
|
20240510,135400,79188825,3580,3580,3580,3580,1
|
|
20240510,135300,79185245,3575,3575,3575,3575,80
|
|
20240510,135200,78899245,3580,3580,3580,3580,0
|
|
20240510,135100,78899245,3580,3580,3580,3580,0
|
|
20240510,135000,78899245,3580,3580,3580,3580,1
|
|
20240510,134900,78895665,3580,3580,3580,3580,0
|
|
20240510,134800,78895665,3580,3580,3580,3580,0
|
|
20240510,134700,78895665,3580,3580,3580,3580,400
|
|
20240510,134600,77463665,3580,3580,3580,3580,0
|
|
20240510,134500,77463665,3580,3580,3580,3580,0
|
|
20240510,134400,77463665,3580,3580,3580,3580,2
|
|
20240510,134300,77456505,3580,3580,3580,3580,0
|
|
20240510,134200,77456505,3580,3580,3580,3580,1
|
|
20240510,134100,77452925,3580,3580,3580,3580,1
|
|
20240510,134000,77449345,3575,3575,3575,3575,24
|
|
20240510,133900,77363545,3580,3580,3580,3580,0
|
|
20240510,133800,77363545,3580,3580,3580,3580,2
|
|
20240510,133700,77356385,3580,3580,3580,3580,0
|
|
20240510,133600,77356385,3580,3580,3580,3580,0
|
|
20240510,133500,77356385,3580,3580,3580,3580,0
|
|
20240510,133400,77356385,3580,3580,3580,3580,0
|
|
20240510,133300,77356385,3580,3580,3580,3580,0
|
|
20240510,133200,77356385,3580,3580,3580,3580,2
|
|
20240510,133100,77349225,3580,3575,3580,3575,5
|
|
20240510,133000,77331345,3575,3575,3575,3575,50
|
|
20240510,132900,77152595,3575,3575,3575,3575,0
|
|
20240510,132800,77152595,3575,3575,3575,3575,0
|
|
20240510,132700,77152595,3575,3575,3575,3575,6
|
|
20240510,132600,77131145,3575,3575,3575,3575,2
|
|
20240510,132500,77123995,3575,3575,3575,3575,0
|
|
20240510,132400,77123995,3575,3575,3575,3575,1
|
|
20240510,132300,77120420,3570,3570,3570,3570,0
|
|
20240510,132200,77120420,3570,3570,3570,3570,100
|
|
20240510,132100,76763420,3575,3575,3575,3575,2
|
|
20240510,132000,76756270,3575,3570,3575,3570,140
|
|
20240510,131900,76256465,3575,3575,3575,3575,0
|
|
20240510,131800,76256465,3575,3575,3575,3575,0
|
|
20240510,131700,76256465,3575,3575,3575,3575,0
|
|
20240510,131600,76256465,3575,3575,3575,3575,0
|
|
20240510,131500,76256465,3575,3575,3575,3575,2
|
|
20240510,131400,76249315,3575,3575,3575,3575,0
|
|
20240510,131300,76249315,3575,3575,3575,3575,0
|
|
20240510,131200,76249315,3575,3575,3575,3575,0
|
|
20240510,131100,76249315,3575,3575,3575,3575,1
|
|
20240510,131000,76245740,3575,3575,3575,3575,0
|
|
20240510,130900,76245740,3575,3575,3575,3575,102
|
|
20240510,130800,75881090,3575,3575,3575,3575,1
|
|
20240510,130700,75877515,3570,3570,3570,3570,28
|
|
20240510,130600,75777555,3575,3575,3575,3575,0
|
|
20240510,130500,75777555,3575,3575,3575,3575,0
|
|
20240510,130400,75777555,3575,3575,3575,3575,0
|
|
20240510,130300,75777555,3575,3575,3575,3575,2
|
|
20240510,130200,75770405,3575,3575,3575,3575,20
|
|
20240510,130100,75698905,3575,3575,3575,3575,0
|
|
20240510,130000,75698905,3575,3575,3575,3575,0
|
|
20240510,125900,75698905,3575,3575,3575,3575,0
|
|
20240510,125800,75698905,3575,3575,3575,3575,0
|
|
20240510,125700,75698905,3575,3575,3575,3575,2
|
|
20240510,125600,75691755,3575,3575,3575,3575,0
|
|
20240510,125500,75691755,3575,3575,3575,3575,1
|
|
20240510,125400,75688180,3570,3570,3570,3570,231
|
|
20240510,125300,74863510,3570,3570,3570,3570,0
|
|
20240510,125200,74863510,3570,3570,3570,3570,62
|
|
20240510,125100,74642170,3575,3575,3575,3575,0
|
|
20240510,125000,74642170,3575,3575,3575,3575,35
|
|
20240510,124900,74517045,3575,3575,3575,3575,0
|
|
20240510,124800,74517045,3575,3575,3575,3575,40
|
|
20240510,124700,74374045,3575,3575,3575,3575,0
|
|
20240510,124600,74374045,3575,3575,3575,3575,0
|
|
20240510,124500,74374045,3575,3575,3575,3575,200
|
|
20240510,124400,73659045,3575,3570,3575,3570,201
|
|
20240510,124300,72941470,3575,3575,3575,3575,0
|
|
20240510,124200,72941470,3575,3575,3575,3575,0
|
|
20240510,124100,72941470,3575,3575,3575,3575,0
|
|
20240510,124000,72941470,3575,3575,3575,3575,201
|
|
20240510,123900,72222895,3575,3575,3575,3575,0
|
|
20240510,123800,72222895,3575,3575,3575,3575,27
|
|
20240510,123700,72126370,3580,3580,3580,3580,0
|
|
20240510,123600,72126370,3580,3580,3580,3580,0
|
|
20240510,123500,72126370,3580,3570,3580,3570,2
|
|
20240510,123400,72119220,3580,3580,3580,3580,0
|
|
20240510,123300,72119220,3580,3580,3580,3580,0
|
|
20240510,123200,72119220,3580,3575,3580,3575,106
|
|
20240510,123100,71740265,3580,3580,3580,3580,0
|
|
20240510,123000,71740265,3580,3580,3580,3580,0
|
|
20240510,122900,71740265,3580,3580,3580,3580,0
|
|
20240510,122800,71740265,3580,3580,3580,3580,0
|
|
20240510,122700,71740265,3580,3580,3580,3580,1
|
|
20240510,122600,71736685,3575,3575,3575,3575,0
|
|
20240510,122500,71736685,3575,3575,3575,3575,0
|
|
20240510,122400,71736685,3575,3575,3575,3575,0
|
|
20240510,122300,71736685,3575,3575,3575,3575,0
|
|
20240510,122200,71736685,3575,3575,3575,3575,0
|
|
20240510,122100,71736685,3575,3575,3575,3575,10
|
|
20240510,122000,71700935,3580,3580,3580,3580,0
|
|
20240510,121900,71700935,3580,3580,3580,3580,1
|
|
20240510,121800,71697355,3570,3570,3570,3570,0
|
|
20240510,121700,71697355,3570,3580,3580,3570,188
|
|
20240510,121600,71026185,3570,3570,3570,3570,180
|
|
20240510,121500,70383585,3580,3580,3580,3580,0
|
|
20240510,121400,70383585,3580,3570,3580,3570,18
|
|
20240510,121300,70319315,3575,3575,3575,3575,2396
|
|
20240510,121200,61753615,3580,3580,3580,3580,0
|
|
20240510,121100,61753615,3580,3580,3580,3580,0
|
|
20240510,121000,61753615,3580,3580,3580,3580,0
|
|
20240510,120900,61753615,3580,3580,3580,3580,0
|
|
20240510,120800,61753615,3580,3580,3580,3580,0
|
|
20240510,120700,61753615,3580,3580,3580,3580,0
|
|
20240510,120600,61753615,3580,3580,3580,3580,0
|
|
20240510,120500,61753615,3580,3580,3580,3580,0
|
|
20240510,120400,61753615,3580,3580,3580,3580,12
|
|
20240510,120300,61710655,3580,3580,3580,3580,0
|
|
20240510,120200,61710655,3580,3580,3580,3580,0
|
|
20240510,120100,61710655,3580,3580,3580,3580,0
|
|
20240510,120000,61710655,3580,3580,3580,3580,0
|
|
20240510,115900,61710655,3580,3580,3580,3580,0
|
|
20240510,115800,61710655,3580,3580,3580,3580,0
|
|
20240510,115700,61710655,3580,3580,3580,3580,0
|
|
20240510,115600,61710655,3580,3580,3580,3580,0
|
|
20240510,115500,61710655,3580,3580,3580,3580,300
|
|
20240510,115400,60636655,3585,3585,3585,3585,0
|
|
20240510,115300,60636655,3585,3585,3585,3585,0
|
|
20240510,115200,60636655,3585,3585,3585,3585,0
|
|
20240510,115100,60636655,3585,3585,3585,3585,0
|
|
20240510,115000,60636655,3585,3585,3585,3585,0
|
|
20240510,114900,60636655,3585,3580,3585,3575,234
|
|
20240510,114800,59799170,3585,3585,3585,3585,0
|
|
20240510,114700,59799170,3585,3585,3585,3585,0
|
|
20240510,114600,59799170,3585,3585,3585,3585,0
|
|
20240510,114500,59799170,3585,3585,3585,3585,0
|
|
20240510,114400,59799170,3585,3585,3585,3585,0
|
|
20240510,114300,59799170,3585,3585,3585,3585,0
|
|
20240510,114200,59799170,3585,3585,3585,3585,0
|
|
20240510,114100,59799170,3585,3585,3585,3585,0
|
|
20240510,114000,59799170,3585,3585,3585,3585,0
|
|
20240510,113900,59799170,3585,3585,3585,3585,0
|
|
20240510,113800,59799170,3585,3585,3585,3585,0
|
|
20240510,113700,59799170,3585,3585,3585,3585,0
|
|
20240510,113600,59799170,3585,3585,3585,3585,0
|
|
20240510,113500,59799170,3585,3585,3585,3585,0
|
|
20240510,113400,59799170,3585,3585,3585,3585,0
|
|
20240510,113300,59799170,3585,3585,3585,3585,0
|
|
20240510,113200,59799170,3585,3585,3585,3585,0
|
|
20240510,113100,59799170,3585,3585,3585,3585,1
|
|
20240510,113000,59795585,3580,3580,3580,3580,0
|
|
20240510,112900,59795585,3580,3580,3580,3580,0
|
|
20240510,112800,59795585,3580,3580,3580,3580,0
|
|
20240510,112700,59795585,3580,3580,3580,3580,112
|
|
20240510,112600,59394625,3580,3580,3580,3580,0
|
|
20240510,112500,59394625,3580,3580,3580,3580,306
|
|
20240510,112400,58299145,3585,3585,3585,3585,0
|
|
20240510,112300,58299145,3585,3585,3585,3585,0
|
|
20240510,112200,58299145,3585,3585,3585,3585,0
|
|
20240510,112100,58299145,3585,3585,3585,3585,0
|
|
20240510,112000,58299145,3585,3585,3585,3585,0
|
|
20240510,111900,58299145,3585,3585,3585,3585,0
|
|
20240510,111800,58299145,3585,3585,3585,3585,0
|
|
20240510,111700,58299145,3585,3585,3585,3585,0
|
|
20240510,111600,58299145,3585,3585,3585,3585,12
|
|
20240510,111500,58256125,3585,3585,3585,3585,0
|
|
20240510,111400,58256125,3585,3585,3585,3585,1
|
|
20240510,111300,58252540,3580,3580,3580,3580,0
|
|
20240510,111200,58252540,3580,3580,3580,3580,3
|
|
20240510,111100,58241800,3580,3580,3580,3580,10
|
|
20240510,111000,58206000,3585,3585,3585,3585,0
|
|
20240510,110900,58206000,3585,3585,3585,3585,0
|
|
20240510,110800,58206000,3585,3585,3585,3585,0
|
|
20240510,110700,58206000,3585,3585,3585,3585,1
|
|
20240510,110600,58202415,3580,3580,3580,3580,0
|
|
20240510,110500,58202415,3580,3580,3580,3580,154
|
|
20240510,110400,57651095,3585,3585,3585,3585,13
|
|
20240510,110300,57604490,3585,3585,3585,3585,0
|
|
20240510,110200,57604490,3585,3585,3585,3585,514
|
|
20240510,110100,55761800,3590,3590,3590,3590,0
|
|
20240510,110000,55761800,3590,3590,3590,3590,0
|
|
20240510,105900,55761800,3590,3590,3590,3590,0
|
|
20240510,105800,55761800,3590,3590,3590,3590,0
|
|
20240510,105700,55761800,3590,3590,3590,3590,0
|
|
20240510,105600,55761800,3590,3590,3590,3590,0
|
|
20240510,105500,55761800,3590,3590,3590,3590,0
|
|
20240510,105400,55761800,3590,3590,3590,3590,0
|
|
20240510,105300,55761800,3590,3590,3590,3590,0
|
|
20240510,105200,55761800,3590,3590,3590,3590,0
|
|
20240510,105100,55761800,3590,3590,3590,3590,190
|
|
20240510,105000,55079700,3590,3590,3590,3580,14
|
|
20240510,104900,55029560,3580,3580,3580,3580,0
|
|
20240510,104800,55029560,3580,3580,3580,3580,0
|
|
20240510,104700,55029560,3580,3580,3580,3580,33
|
|
20240510,104600,54911420,3595,3595,3595,3595,0
|
|
20240510,104500,54911420,3595,3595,3595,3595,0
|
|
20240510,104400,54911420,3595,3595,3595,3595,0
|
|
20240510,104300,54911420,3595,3595,3595,3595,0
|
|
20240510,104200,54911420,3595,3595,3595,3595,0
|
|
20240510,104100,54911420,3595,3595,3595,3595,0
|
|
20240510,104000,54911420,3595,3595,3595,3595,0
|
|
20240510,103900,54911420,3595,3595,3595,3595,0
|
|
20240510,103800,54911420,3595,3595,3595,3595,0
|
|
20240510,103700,54911420,3595,3595,3595,3595,0
|
|
20240510,103600,54911420,3595,3595,3595,3595,0
|
|
20240510,103500,54911420,3595,3595,3595,3595,0
|
|
20240510,103400,54911420,3595,3595,3595,3595,0
|
|
20240510,103300,54911420,3595,3595,3595,3595,0
|
|
20240510,103200,54911420,3595,3590,3595,3580,278
|
|
20240510,103100,53915805,3605,3605,3605,3605,0
|
|
20240510,103000,53915805,3605,3605,3605,3605,0
|
|
20240510,102900,53915805,3605,3605,3605,3605,0
|
|
20240510,102800,53915805,3605,3605,3605,3605,1
|
|
20240510,102700,53912200,3595,3595,3595,3595,0
|
|
20240510,102600,53912200,3595,3595,3595,3595,1396
|
|
20240510,102500,48893580,3605,3605,3605,3605,0
|
|
20240510,102400,48893580,3605,3605,3605,3605,0
|
|
20240510,102300,48893580,3605,3605,3605,3605,0
|
|
20240510,102200,48893580,3605,3605,3605,3605,0
|
|
20240510,102100,48893580,3605,3605,3605,3605,0
|
|
20240510,102000,48893580,3605,3605,3605,3605,0
|
|
20240510,101900,48893580,3605,3605,3605,3605,0
|
|
20240510,101800,48893580,3605,3605,3605,3605,0
|
|
20240510,101700,48893580,3605,3605,3605,3605,0
|
|
20240510,101600,48893580,3605,3605,3605,3605,0
|
|
20240510,101500,48893580,3605,3605,3605,3605,0
|
|
20240510,101400,48893580,3605,3605,3605,3605,7
|
|
20240510,101300,48868345,3605,3605,3605,3605,0
|
|
20240510,101200,48868345,3605,3605,3605,3605,0
|
|
20240510,101100,48868345,3605,3605,3605,3605,0
|
|
20240510,101000,48868345,3605,3605,3605,3605,277
|
|
20240510,100900,47869760,3605,3605,3605,3605,0
|
|
20240510,100800,47869760,3605,3605,3605,3605,0
|
|
20240510,100700,47869760,3605,3605,3605,3605,0
|
|
20240510,100600,47869760,3605,3605,3605,3605,0
|
|
20240510,100500,47869760,3605,3605,3605,3605,0
|
|
20240510,100400,47869760,3605,3605,3605,3605,33
|
|
20240510,100300,47750795,3605,3605,3605,3605,0
|
|
20240510,100200,47750795,3605,3605,3605,3605,0
|
|
20240510,100100,47750795,3605,3605,3605,3605,0
|
|
20240510,100000,47750795,3605,3605,3605,3605,0
|
|
20240510,095900,47750795,3605,3605,3605,3605,1
|
|
20240510,095800,47747190,3600,3600,3600,3600,0
|
|
20240510,095700,47747190,3600,3600,3600,3600,0
|
|
20240510,095600,47747190,3600,3600,3600,3600,0
|
|
20240510,095500,47747190,3600,3605,3605,3600,1752
|
|
20240510,095400,41439985,3600,3600,3600,3600,1090
|
|
20240510,095300,37515985,3600,3600,3600,3600,0
|
|
20240510,095200,37515985,3600,3600,3600,3600,0
|
|
20240510,095100,37515985,3600,3600,3600,3600,0
|
|
20240510,095000,37515985,3600,3600,3600,3600,1
|
|
20240510,094900,37512385,3600,3600,3600,3600,0
|
|
20240510,094800,37512385,3600,3600,3600,3600,0
|
|
20240510,094700,37512385,3600,3600,3600,3600,0
|
|
20240510,094600,37512385,3600,3600,3600,3600,1
|
|
20240510,094500,37508785,3575,3575,3575,3575,1
|
|
20240510,094400,37505210,3575,3590,3590,3575,2000
|
|
20240510,094300,30338025,3600,3600,3600,3600,0
|
|
20240510,094200,30338025,3600,3600,3600,3600,0
|
|
20240510,094100,30338025,3600,3600,3600,3600,18
|
|
20240510,094000,30273225,3600,3600,3600,3600,10
|
|
20240510,093900,30237225,3595,3595,3595,3595,0
|
|
20240510,093800,30237225,3595,3595,3595,3595,0
|
|
20240510,093700,30237225,3595,3595,3595,3595,0
|
|
20240510,093600,30237225,3595,3595,3595,3595,0
|
|
20240510,093500,30237225,3595,3595,3595,3595,44
|
|
20240510,093400,30079045,3595,3595,3595,3595,10
|
|
20240510,093300,30043095,3600,3600,3600,3600,0
|
|
20240510,093200,30043095,3600,3600,3600,3600,5
|
|
20240510,093100,30025095,3600,3600,3600,3600,0
|
|
20240510,093000,30025095,3600,3600,3600,3600,0
|
|
20240510,092900,30025095,3600,3600,3600,3600,0
|
|
20240510,092800,30025095,3600,3600,3600,3600,0
|
|
20240510,092700,30025095,3600,3600,3600,3600,31
|
|
20240510,092600,29913495,3600,3600,3600,3600,0
|
|
20240510,092500,29913495,3600,3600,3600,3600,0
|
|
20240510,092400,29913495,3600,3600,3600,3600,7
|
|
20240510,092300,29888295,3605,3605,3605,3605,0
|
|
20240510,092200,29888295,3605,3605,3605,3605,2
|
|
20240510,092100,29881085,3610,3610,3610,3610,0
|
|
20240510,092000,29881085,3610,3610,3610,3610,0
|
|
20240510,091900,29881085,3610,3610,3610,3610,0
|
|
20240510,091800,29881085,3610,3610,3610,3610,0
|
|
20240510,091700,29881085,3610,3610,3610,3610,307
|
|
20240510,091600,28772815,3615,3615,3615,3615,0
|
|
20240510,091500,28772815,3615,3615,3615,3615,0
|
|
20240510,091400,28772815,3615,3615,3615,3615,0
|
|
20240510,091300,28772815,3615,3615,3615,3615,0
|
|
20240510,091200,28772815,3615,3615,3615,3615,0
|
|
20240510,091100,28772815,3615,3615,3615,3615,0
|
|
20240510,091000,28772815,3615,3590,3615,3590,11
|
|
20240510,090900,28733080,3615,3620,3620,3590,553
|
|
20240510,090800,26731510,3620,3615,3620,3615,1301
|
|
20240510,090700,22025890,3615,3615,3615,3615,600
|
|
20240510,090600,19856890,3620,3615,3620,3615,501
|
|
20240510,090500,18044270,3615,3600,3615,3600,600
|
|
20240510,090400,15876680,3605,3600,3605,3600,3801
|
|
20240510,090300,2176140,3600,3600,3600,3600,1
|
|
20240510,090200,2172540,3585,3600,3600,3585,426
|
|
20240510,090100,645300,3585,3585,3585,3585,0
|
|
20240510,090000,645300,3585,3585,3585,3585,180
|