639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,193600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,193500,19813608030,4805,4805,4805,4805,0
|
|
20240516,193400,19813608030,4805,4805,4805,4805,0
|
|
20240516,193300,19813608030,4805,4805,4805,4805,0
|
|
20240516,193200,19813608030,4805,4805,4805,4805,0
|
|
20240516,193100,19813608030,4805,4805,4805,4805,0
|
|
20240516,193000,19813608030,4805,4805,4805,4805,0
|
|
20240516,192900,19813608030,4805,4805,4805,4805,0
|
|
20240516,192800,19813608030,4805,4805,4805,4805,0
|
|
20240516,192700,19813608030,4805,4805,4805,4805,0
|
|
20240516,192600,19813608030,4805,4805,4805,4805,0
|
|
20240516,192500,19813608030,4805,4805,4805,4805,0
|
|
20240516,192400,19813608030,4805,4805,4805,4805,0
|
|
20240516,192300,19813608030,4805,4805,4805,4805,0
|
|
20240516,192200,19813608030,4805,4805,4805,4805,0
|
|
20240516,192100,19813608030,4805,4805,4805,4805,0
|
|
20240516,192000,19813608030,4805,4805,4805,4805,0
|
|
20240516,191900,19813608030,4805,4805,4805,4805,0
|
|
20240516,191800,19813608030,4805,4805,4805,4805,0
|
|
20240516,191700,19813608030,4805,4805,4805,4805,0
|
|
20240516,191600,19813608030,4805,4805,4805,4805,0
|
|
20240516,191500,19813608030,4805,4805,4805,4805,0
|
|
20240516,191400,19813608030,4805,4805,4805,4805,0
|
|
20240516,191300,19813608030,4805,4805,4805,4805,0
|
|
20240516,191200,19813608030,4805,4805,4805,4805,0
|
|
20240516,191100,19813608030,4805,4805,4805,4805,0
|
|
20240516,191000,19813608030,4805,4805,4805,4805,0
|
|
20240516,190900,19813608030,4805,4805,4805,4805,0
|
|
20240516,190800,19813608030,4805,4805,4805,4805,0
|
|
20240516,190700,19813608030,4805,4805,4805,4805,0
|
|
20240516,190600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,190500,19813608030,4805,4805,4805,4805,0
|
|
20240516,190400,19813608030,4805,4805,4805,4805,0
|
|
20240516,190300,19813608030,4805,4805,4805,4805,0
|
|
20240516,190200,19813608030,4805,4805,4805,4805,0
|
|
20240516,190100,19813608030,4805,4805,4805,4805,0
|
|
20240516,190000,19813608030,4805,4805,4805,4805,0
|
|
20240516,185900,19813608030,4805,4805,4805,4805,0
|
|
20240516,185800,19813608030,4805,4805,4805,4805,0
|
|
20240516,185700,19813608030,4805,4805,4805,4805,0
|
|
20240516,185600,19813608030,4805,4805,4805,4805,0
|
|
20240516,185500,19813608030,4805,4805,4805,4805,0
|
|
20240516,185400,19813608030,4805,4805,4805,4805,0
|
|
20240516,185300,19813608030,4805,4805,4805,4805,0
|
|
20240516,185200,19813608030,4805,4805,4805,4805,0
|
|
20240516,185100,19813608030,4805,4805,4805,4805,0
|
|
20240516,185000,19813608030,4805,4805,4805,4805,0
|
|
20240516,184900,19813608030,4805,4805,4805,4805,0
|
|
20240516,184800,19813608030,4805,4805,4805,4805,0
|
|
20240516,184700,19813608030,4805,4805,4805,4805,0
|
|
20240516,184600,19813608030,4805,4805,4805,4805,0
|
|
20240516,184500,19813608030,4805,4805,4805,4805,0
|
|
20240516,184400,19813608030,4805,4805,4805,4805,0
|
|
20240516,184300,19813608030,4805,4805,4805,4805,0
|
|
20240516,184200,19813608030,4805,4805,4805,4805,0
|
|
20240516,184100,19813608030,4805,4805,4805,4805,0
|
|
20240516,184000,19813608030,4805,4805,4805,4805,0
|
|
20240516,183900,19813608030,4805,4805,4805,4805,0
|
|
20240516,183800,19813608030,4805,4805,4805,4805,0
|
|
20240516,183700,19813608030,4805,4805,4805,4805,0
|
|
20240516,183600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,183500,19813608030,4805,4805,4805,4805,0
|
|
20240516,183400,19813608030,4805,4805,4805,4805,0
|
|
20240516,183300,19813608030,4805,4805,4805,4805,0
|
|
20240516,183200,19813608030,4805,4805,4805,4805,0
|
|
20240516,183100,19813608030,4805,4805,4805,4805,0
|
|
20240516,183000,19813608030,4805,4805,4805,4805,0
|
|
20240516,182900,19813608030,4805,4805,4805,4805,0
|
|
20240516,182800,19813608030,4805,4805,4805,4805,0
|
|
20240516,182700,19813608030,4805,4805,4805,4805,0
|
|
20240516,182600,19813608030,4805,4805,4805,4805,0
|
|
20240516,182500,19813608030,4805,4805,4805,4805,0
|
|
20240516,182400,19813608030,4805,4805,4805,4805,0
|
|
20240516,182300,19813608030,4805,4805,4805,4805,0
|
|
20240516,182200,19813608030,4805,4805,4805,4805,0
|
|
20240516,182100,19813608030,4805,4805,4805,4805,0
|
|
20240516,182000,19813608030,4805,4805,4805,4805,0
|
|
20240516,181900,19813608030,4805,4805,4805,4805,0
|
|
20240516,181800,19813608030,4805,4805,4805,4805,0
|
|
20240516,181700,19813608030,4805,4805,4805,4805,0
|
|
20240516,181600,19813608030,4805,4805,4805,4805,0
|
|
20240516,181500,19813608030,4805,4805,4805,4805,0
|
|
20240516,181400,19813608030,4805,4805,4805,4805,0
|
|
20240516,181300,19813608030,4805,4805,4805,4805,0
|
|
20240516,181200,19813608030,4805,4805,4805,4805,0
|
|
20240516,181100,19813608030,4805,4805,4805,4805,0
|
|
20240516,181000,19813608030,4805,4805,4805,4805,0
|
|
20240516,180900,19813608030,4805,4805,4805,4805,0
|
|
20240516,180800,19813608030,4805,4805,4805,4805,0
|
|
20240516,180700,19813608030,4805,4805,4805,4805,0
|
|
20240516,180600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,180500,19813608030,4805,4805,4805,4805,0
|
|
20240516,180400,19813608030,4805,4805,4805,4805,0
|
|
20240516,180300,19813608030,4805,4805,4805,4805,0
|
|
20240516,180200,19813608030,4805,4805,4805,4805,0
|
|
20240516,180100,19813608030,4805,4805,4805,4805,0
|
|
20240516,180000,19813608030,4805,4805,4805,4805,0
|
|
20240516,175900,19813608030,4805,4805,4805,4805,0
|
|
20240516,175800,19813608030,4805,4805,4805,4805,0
|
|
20240516,175700,19813608030,4805,4805,4805,4805,0
|
|
20240516,175600,19813608030,4805,4805,4805,4805,0
|
|
20240516,175500,19813608030,4805,4805,4805,4805,0
|
|
20240516,175400,19813608030,4805,4805,4805,4805,0
|
|
20240516,175300,19813608030,4805,4805,4805,4805,0
|
|
20240516,175200,19813608030,4805,4805,4805,4805,0
|
|
20240516,175100,19813608030,4805,4805,4805,4805,0
|
|
20240516,175000,19813608030,4805,4805,4805,4805,0
|
|
20240516,174900,19813608030,4805,4805,4805,4805,0
|
|
20240516,174800,19813608030,4805,4805,4805,4805,0
|
|
20240516,174700,19813608030,4805,4805,4805,4805,0
|
|
20240516,174600,19813608030,4805,4805,4805,4805,0
|
|
20240516,174500,19813608030,4805,4805,4805,4805,0
|
|
20240516,174400,19813608030,4805,4805,4805,4805,0
|
|
20240516,174300,19813608030,4805,4805,4805,4805,0
|
|
20240516,174200,19813608030,4805,4805,4805,4805,0
|
|
20240516,174100,19813608030,4805,4805,4805,4805,0
|
|
20240516,174000,19813608030,4805,4805,4805,4805,0
|
|
20240516,173900,19813608030,4805,4805,4805,4805,0
|
|
20240516,173800,19813608030,4805,4805,4805,4805,0
|
|
20240516,173700,19813608030,4805,4805,4805,4805,0
|
|
20240516,173600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,173500,19813608030,4805,4805,4805,4805,0
|
|
20240516,173400,19813608030,4805,4805,4805,4805,0
|
|
20240516,173300,19813608030,4805,4805,4805,4805,0
|
|
20240516,173200,19813608030,4805,4805,4805,4805,0
|
|
20240516,173100,19813608030,4805,4805,4805,4805,0
|
|
20240516,173000,19813608030,4805,4805,4805,4805,0
|
|
20240516,172900,19813608030,4805,4805,4805,4805,0
|
|
20240516,172800,19813608030,4805,4805,4805,4805,0
|
|
20240516,172700,19813608030,4805,4805,4805,4805,0
|
|
20240516,172600,19813608030,4805,4805,4805,4805,0
|
|
20240516,172500,19813608030,4805,4805,4805,4805,0
|
|
20240516,172400,19813608030,4805,4805,4805,4805,0
|
|
20240516,172300,19813608030,4805,4805,4805,4805,0
|
|
20240516,172200,19813608030,4805,4805,4805,4805,0
|
|
20240516,172100,19813608030,4805,4805,4805,4805,0
|
|
20240516,172000,19813608030,4805,4805,4805,4805,0
|
|
20240516,171900,19813608030,4805,4805,4805,4805,0
|
|
20240516,171800,19813608030,4805,4805,4805,4805,0
|
|
20240516,171700,19813608030,4805,4805,4805,4805,0
|
|
20240516,171600,19813608030,4805,4805,4805,4805,0
|
|
20240516,171500,19813608030,4805,4805,4805,4805,0
|
|
20240516,171400,19813608030,4805,4805,4805,4805,0
|
|
20240516,171300,19813608030,4805,4805,4805,4805,0
|
|
20240516,171200,19813608030,4805,4805,4805,4805,0
|
|
20240516,171100,19813608030,4805,4805,4805,4805,0
|
|
20240516,171000,19813608030,4805,4805,4805,4805,0
|
|
20240516,170900,19813608030,4805,4805,4805,4805,0
|
|
20240516,170800,19813608030,4805,4805,4805,4805,0
|
|
20240516,170700,19813608030,4805,4805,4805,4805,0
|
|
20240516,170600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,170500,19813608030,4805,4805,4805,4805,0
|
|
20240516,170400,19813608030,4805,4805,4805,4805,0
|
|
20240516,170300,19813608030,4805,4805,4805,4805,0
|
|
20240516,170200,19813608030,4805,4805,4805,4805,0
|
|
20240516,170100,19813608030,4805,4805,4805,4805,0
|
|
20240516,170000,19813608030,4805,4805,4805,4805,0
|
|
20240516,165900,19813608030,4805,4805,4805,4805,0
|
|
20240516,165800,19813608030,4805,4805,4805,4805,0
|
|
20240516,165700,19813608030,4805,4805,4805,4805,0
|
|
20240516,165600,19813608030,4805,4805,4805,4805,0
|
|
20240516,165500,19813608030,4805,4805,4805,4805,0
|
|
20240516,165400,19813608030,4805,4805,4805,4805,0
|
|
20240516,165300,19813608030,4805,4805,4805,4805,0
|
|
20240516,165200,19813608030,4805,4805,4805,4805,0
|
|
20240516,165100,19813608030,4805,4805,4805,4805,0
|
|
20240516,165000,19813608030,4805,4805,4805,4805,0
|
|
20240516,164900,19813608030,4805,4805,4805,4805,0
|
|
20240516,164800,19813608030,4805,4805,4805,4805,0
|
|
20240516,164700,19813608030,4805,4805,4805,4805,0
|
|
20240516,164600,19813608030,4805,4805,4805,4805,0
|
|
20240516,164500,19813608030,4805,4805,4805,4805,0
|
|
20240516,164400,19813608030,4805,4805,4805,4805,0
|
|
20240516,164300,19813608030,4805,4805,4805,4805,0
|
|
20240516,164200,19813608030,4805,4805,4805,4805,0
|
|
20240516,164100,19813608030,4805,4805,4805,4805,0
|
|
20240516,164000,19813608030,4805,4805,4805,4805,0
|
|
20240516,163900,19813608030,4805,4805,4805,4805,0
|
|
20240516,163800,19813608030,4805,4805,4805,4805,0
|
|
20240516,163700,19813608030,4805,4805,4805,4805,0
|
|
20240516,163600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,163500,19813608030,4805,4805,4805,4805,0
|
|
20240516,163400,19813608030,4805,4805,4805,4805,0
|
|
20240516,163300,19813608030,4805,4805,4805,4805,0
|
|
20240516,163200,19813608030,4805,4805,4805,4805,0
|
|
20240516,163100,19813608030,4805,4805,4805,4805,0
|
|
20240516,163000,19813608030,4805,4805,4805,4805,0
|
|
20240516,162900,19813608030,4805,4805,4805,4805,0
|
|
20240516,162800,19813608030,4805,4805,4805,4805,0
|
|
20240516,162700,19813608030,4805,4805,4805,4805,0
|
|
20240516,162600,19813608030,4805,4805,4805,4805,0
|
|
20240516,162500,19813608030,4805,4805,4805,4805,0
|
|
20240516,162400,19813608030,4805,4805,4805,4805,0
|
|
20240516,162300,19813608030,4805,4805,4805,4805,0
|
|
20240516,162200,19813608030,4805,4805,4805,4805,0
|
|
20240516,162100,19813608030,4805,4805,4805,4805,0
|
|
20240516,162000,19813608030,4805,4805,4805,4805,0
|
|
20240516,161900,19813608030,4805,4805,4805,4805,0
|
|
20240516,161800,19813608030,4805,4805,4805,4805,0
|
|
20240516,161700,19813608030,4805,4805,4805,4805,0
|
|
20240516,161600,19813608030,4805,4805,4805,4805,0
|
|
20240516,161500,19813608030,4805,4805,4805,4805,0
|
|
20240516,161400,19813608030,4805,4805,4805,4805,0
|
|
20240516,161300,19813608030,4805,4805,4805,4805,0
|
|
20240516,161200,19813608030,4805,4805,4805,4805,0
|
|
20240516,161100,19813608030,4805,4805,4805,4805,0
|
|
20240516,161000,19813608030,4805,4805,4805,4805,0
|
|
20240516,160900,19813608030,4805,4805,4805,4805,0
|
|
20240516,160800,19813608030,4805,4805,4805,4805,0
|
|
20240516,160700,19813608030,4805,4805,4805,4805,0
|
|
20240516,160600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,160500,19813608030,4805,4805,4805,4805,0
|
|
20240516,160400,19813608030,4805,4805,4805,4805,0
|
|
20240516,160300,19813608030,4805,4805,4805,4805,0
|
|
20240516,160200,19813608030,4805,4805,4805,4805,0
|
|
20240516,160100,19813608030,4805,4805,4805,4805,0
|
|
20240516,160000,19813608030,4805,4805,4805,4805,0
|
|
20240516,155900,19813608030,4805,4805,4805,4805,0
|
|
20240516,155800,19813608030,4805,4805,4805,4805,0
|
|
20240516,155700,19813608030,4805,4805,4805,4805,0
|
|
20240516,155600,19813608030,4805,4805,4805,4805,0
|
|
20240516,155500,19813608030,4805,4805,4805,4805,0
|
|
20240516,155400,19813608030,4805,4805,4805,4805,0
|
|
20240516,155300,19813608030,4805,4805,4805,4805,0
|
|
20240516,155200,19813608030,4805,4805,4805,4805,0
|
|
20240516,155100,19813608030,4805,4805,4805,4805,0
|
|
20240516,155000,19813608030,4805,4805,4805,4805,0
|
|
20240516,154900,19813608030,4805,4805,4805,4805,0
|
|
20240516,154800,19813608030,4805,4805,4805,4805,0
|
|
20240516,154700,19813608030,4805,4805,4805,4805,0
|
|
20240516,154600,19813608030,4805,4805,4805,4805,0
|
|
20240516,154500,19813608030,4805,4805,4805,4805,0
|
|
20240516,154400,19813608030,4805,4805,4805,4805,0
|
|
20240516,154300,19813608030,4805,4805,4805,4805,0
|
|
20240516,154200,19813608030,4805,4805,4805,4805,0
|
|
20240516,154100,19813608030,4805,4805,4805,4805,0
|
|
20240516,154000,19813608030,4805,4805,4805,4805,0
|
|
20240516,153900,19813608030,4805,4805,4805,4805,0
|
|
20240516,153800,19813608030,4805,4805,4805,4805,0
|
|
20240516,153700,19813608030,4805,4805,4805,4805,0
|
|
20240516,153600,19813608030,4805,4805,4805,4805,174180
|
|
20240516,153500,19813608030,4805,4805,4805,4805,0
|
|
20240516,153400,19813608030,4805,4805,4805,4805,0
|
|
20240516,153300,19813608030,4805,4805,4805,4805,0
|
|
20240516,153200,19813608030,4805,4805,4805,4805,0
|
|
20240516,153100,19813608030,4805,4805,4805,4805,0
|
|
20240516,153000,19813608030,4805,4805,4805,4805,174180
|
|
20240516,152900,18976673130,4705,4705,4705,4705,0
|
|
20240516,152800,18976673130,4705,4705,4705,4705,0
|
|
20240516,152700,18976673130,4705,4705,4705,4705,0
|
|
20240516,152600,18976673130,4705,4705,4705,4705,0
|
|
20240516,152500,18976673130,4705,4705,4705,4705,0
|
|
20240516,152400,18976673130,4705,4705,4705,4705,0
|
|
20240516,152300,18976673130,4705,4705,4705,4705,0
|
|
20240516,152200,18976673130,4705,4705,4705,4705,0
|
|
20240516,152100,18976673130,4705,4705,4705,4705,0
|
|
20240516,152000,18976673130,4705,4705,4705,4705,0
|
|
20240516,151900,18976673130,4705,4740,4740,4700,49282
|
|
20240516,151800,18744312530,4735,4725,4745,4700,62229
|
|
20240516,151700,18450296385,4725,4690,4725,4680,46108
|
|
20240516,151600,18233302005,4680,4685,4715,4655,22091
|
|
20240516,151500,18129681875,4685,4665,4700,4665,21259
|
|
20240516,151400,18030080935,4665,4675,4680,4625,34713
|
|
20240516,151300,17868899860,4680,4685,4685,4625,41543
|
|
20240516,151200,17675500380,4685,4695,4745,4665,75508
|
|
20240516,151100,17319348600,4705,4675,4710,4665,34377
|
|
20240516,151000,17158054940,4675,4660,4690,4650,20220
|
|
20240516,150900,17063626730,4665,4665,4680,4630,36075
|
|
20240516,150800,16895682775,4665,4700,4715,4650,38235
|
|
20240516,150700,16716714110,4715,4675,4720,4655,168732
|
|
20240516,150600,15924738340,4675,4605,4675,4585,81740
|
|
20240516,150500,15545373305,4600,4635,4635,4575,26796
|
|
20240516,150400,15422021815,4635,4580,4635,4550,57543
|
|
20240516,150300,15158052400,4580,4590,4630,4580,50892
|
|
20240516,150200,14923872620,4590,4630,4665,4590,125509
|
|
20240516,150100,14341719280,4630,4570,4635,4535,112357
|
|
20240516,150000,13827788450,4575,4570,4625,4530,125165
|
|
20240516,145900,13255697820,4570,4540,4590,4535,49123
|
|
20240516,145800,13031735780,4540,4610,4635,4540,139170
|
|
20240516,145700,12394167205,4570,4695,4705,4560,134669
|
|
20240516,145600,11770831665,4695,4655,4725,4590,189013
|
|
20240516,145500,10890762780,4635,4695,4710,4625,136120
|
|
20240516,145400,10255944580,4695,4710,4795,4690,297120
|
|
20240516,145300,8847275105,4700,4670,4770,4620,317562
|
|
20240516,145200,7354797305,4675,4620,4700,4560,277264
|
|
20240516,145100,6070471765,4600,4600,4745,4550,601517
|
|
20240516,145000,3283342725,4415,4415,4415,4415,0
|
|
20240516,144900,3283342725,4415,4330,4415,4310,155285
|
|
20240516,144800,2605244085,4330,4125,4350,4125,184023
|
|
20240516,144700,1823332900,4120,4120,4120,4120,833
|
|
20240516,144600,1819900940,4120,4120,4120,4120,2000
|
|
20240516,144500,1811660940,4115,4105,4115,4105,182
|
|
20240516,144400,1810912150,4105,4110,4115,4105,2918
|
|
20240516,144300,1798931770,4115,4115,4115,4115,0
|
|
20240516,144200,1798931770,4115,4120,4120,4115,150
|
|
20240516,144100,1798314350,4125,4125,4125,4125,0
|
|
20240516,144000,1798314350,4125,4125,4125,4125,0
|
|
20240516,143900,1798314350,4125,4125,4125,4125,0
|
|
20240516,143800,1798314350,4125,4125,4125,4125,2
|
|
20240516,143700,1798306100,4130,4130,4130,4130,0
|
|
20240516,143600,1798306100,4130,4130,4130,4130,9
|
|
20240516,143500,1798268930,4135,4135,4135,4135,536
|
|
20240516,143400,1796052570,4135,4125,4135,4120,7073
|
|
20240516,143300,1766848015,4125,4125,4125,4125,4
|
|
20240516,143200,1766831515,4125,4125,4125,4125,0
|
|
20240516,143100,1766831515,4125,4125,4125,4125,0
|
|
20240516,143000,1766831515,4125,4110,4125,4110,10232
|
|
20240516,142900,1724728440,4115,4115,4115,4115,0
|
|
20240516,142800,1724728440,4115,4115,4115,4115,56
|
|
20240516,142700,1724498000,4115,4125,4125,4115,300
|
|
20240516,142600,1723262065,4125,4125,4125,4125,101
|
|
20240516,142500,1722845440,4125,4125,4125,4125,20
|
|
20240516,142400,1722762940,4125,4125,4125,4125,20
|
|
20240516,142300,1722680440,4130,4130,4130,4130,0
|
|
20240516,142200,1722680440,4130,4130,4130,4130,10
|
|
20240516,142100,1722639140,4130,4130,4135,4130,2487
|
|
20240516,142000,1712355740,4135,4135,4135,4135,50
|
|
20240516,141900,1712148990,4135,4135,4135,4135,0
|
|
20240516,141800,1712148990,4135,4135,4135,4135,0
|
|
20240516,141700,1712148990,4135,4135,4135,4135,1050
|
|
20240516,141600,1707807240,4140,4140,4140,4135,329
|
|
20240516,141500,1706446200,4145,4145,4145,4145,50
|
|
20240516,141400,1706238950,4150,4150,4150,4150,0
|
|
20240516,141300,1706238950,4150,4150,4150,4150,1498
|
|
20240516,141200,1700022250,4140,4140,4140,4140,300
|
|
20240516,141100,1698780250,4150,4145,4150,4145,250
|
|
20240516,141000,1697743250,4150,4150,4150,4150,358
|
|
20240516,140900,1696257550,4150,4150,4150,4150,0
|
|
20240516,140800,1696257550,4150,4145,4150,4145,120
|
|
20240516,140700,1695759560,4150,4150,4150,4150,38
|
|
20240516,140600,1695601860,4150,4150,4150,4150,0
|
|
20240516,140500,1695601860,4150,4150,4150,4150,0
|
|
20240516,140400,1695601860,4150,4150,4150,4150,813
|
|
20240516,140300,1692227910,4150,4150,4150,4150,0
|
|
20240516,140200,1692227910,4150,4165,4165,4150,31
|
|
20240516,140100,1692098945,4165,4120,4165,4120,14383
|
|
20240516,140000,1632434240,4120,4120,4120,4120,609
|
|
20240516,135900,1629925160,4120,4120,4120,4120,178
|
|
20240516,135800,1629191800,4120,4120,4120,4120,0
|
|
20240516,135700,1629191800,4120,4120,4120,4120,0
|
|
20240516,135600,1629191800,4120,4130,4130,4120,680
|
|
20240516,135500,1626389145,4135,4135,4140,4135,323
|
|
20240516,135400,1625053075,4140,4115,4140,4115,14148
|
|
20240516,135300,1566650585,4115,4115,4115,4115,5000
|
|
20240516,135200,1546075585,4110,4110,4110,4110,900
|
|
20240516,135100,1542376585,4110,4110,4110,4110,2104
|
|
20240516,135000,1533729145,4110,4110,4110,4110,0
|
|
20240516,134900,1533729145,4110,4110,4110,4110,0
|
|
20240516,134800,1533729145,4110,4110,4110,4110,2973
|
|
20240516,134700,1521510115,4110,4110,4110,4110,0
|
|
20240516,134600,1521510115,4110,4110,4110,4110,15
|
|
20240516,134500,1521448465,4110,4110,4110,4110,25
|
|
20240516,134400,1521345715,4110,4110,4115,4110,4923
|
|
20240516,134300,1501092120,4110,4110,4110,4105,523
|
|
20240516,134200,1498943755,4120,4105,4120,4100,8668
|
|
20240516,134100,1463306115,4100,4090,4100,4090,4767
|
|
20240516,134000,1443784570,4090,4095,4095,4090,63
|
|
20240516,133900,1443526650,4090,4090,4090,4090,0
|
|
20240516,133800,1443526650,4090,4090,4090,4090,0
|
|
20240516,133700,1443526650,4090,4090,4090,4090,500
|
|
20240516,133600,1441481650,4095,4095,4095,4095,0
|
|
20240516,133500,1441481650,4095,4095,4095,4095,0
|
|
20240516,133400,1441481650,4095,4085,4095,4085,10123
|
|
20240516,133300,1400097755,4085,4085,4085,4085,318
|
|
20240516,133200,1398798725,4075,4075,4075,4075,250
|
|
20240516,133100,1397779975,4085,4085,4085,4085,222
|
|
20240516,133000,1396873105,4085,4085,4085,4085,927
|
|
20240516,132900,1393086310,4080,4080,4080,4080,140
|
|
20240516,132800,1392515110,4080,4070,4080,4070,5260
|
|
20240516,132700,1371076375,4070,4065,4070,4065,936
|
|
20240516,132600,1367268910,4070,4070,4070,4070,336
|
|
20240516,132500,1365901390,4075,4075,4075,4075,0
|
|
20240516,132400,1365901390,4075,4075,4075,4075,1326
|
|
20240516,132300,1360497940,4075,4080,4080,4075,1458
|
|
20240516,132200,1354551335,4085,4085,4085,4085,0
|
|
20240516,132100,1354551335,4085,4085,4085,4085,210
|
|
20240516,132000,1353693485,4085,4085,4085,4085,500
|
|
20240516,131900,1351650985,4085,4085,4085,4085,1800
|
|
20240516,131800,1344297985,4085,4085,4085,4085,0
|
|
20240516,131700,1344297985,4085,4085,4085,4085,1
|
|
20240516,131600,1344293900,4090,4090,4090,4090,100
|
|
20240516,131500,1343884900,4090,4090,4090,4090,0
|
|
20240516,131400,1343884900,4090,4090,4090,4090,500
|
|
20240516,131300,1341839900,4090,4090,4090,4090,156
|
|
20240516,131200,1341201860,4085,4090,4090,4085,1962
|
|
20240516,131100,1333178780,4095,4095,4095,4095,72
|
|
20240516,131000,1332883940,4100,4100,4100,4100,0
|
|
20240516,130900,1332883940,4100,4100,4100,4100,3700
|
|
20240516,130800,1317713940,4105,4100,4105,4100,4275
|
|
20240516,130700,1300174190,4100,4100,4100,4100,0
|
|
20240516,130600,1300174190,4100,4100,4100,4100,4
|
|
20240516,130500,1300157790,4105,4090,4105,4090,11879
|
|
20240516,130400,1251506950,4085,4085,4085,4085,2
|
|
20240516,130300,1251498780,4085,4085,4085,4085,0
|
|
20240516,130200,1251498780,4085,4085,4085,4085,0
|
|
20240516,130100,1251498780,4085,4085,4085,4085,0
|
|
20240516,130000,1251498780,4085,4090,4090,4085,1001
|
|
20240516,125900,1247409690,4095,4090,4095,4090,843
|
|
20240516,125800,1243961765,4090,4090,4090,4090,10
|
|
20240516,125700,1243920865,4090,4090,4090,4090,0
|
|
20240516,125600,1243920865,4090,4090,4090,4090,0
|
|
20240516,125500,1243920865,4090,4090,4090,4090,0
|
|
20240516,125400,1243920865,4090,4090,4090,4090,0
|
|
20240516,125300,1243920865,4090,4090,4090,4090,1525
|
|
20240516,125200,1237683615,4090,4090,4090,4090,299
|
|
20240516,125100,1236460705,4095,4095,4095,4095,3
|
|
20240516,125000,1236448420,4100,4100,4100,4100,339
|
|
20240516,124900,1235058520,4100,4100,4100,4100,21
|
|
20240516,124800,1234972420,4100,4110,4110,4100,117
|
|
20240516,124700,1234491790,4100,4090,4105,4090,8295
|
|
20240516,124600,1200508485,4090,4090,4090,4090,300
|
|
20240516,124500,1199281485,4090,4090,4090,4090,0
|
|
20240516,124400,1199281485,4090,4090,4090,4090,0
|
|
20240516,124300,1199281485,4090,4090,4090,4090,100
|
|
20240516,124200,1198872485,4095,4095,4095,4095,6
|
|
20240516,124100,1198847915,4095,4095,4095,4095,250
|
|
20240516,124000,1197824165,4095,4080,4095,4080,6325
|
|
20240516,123900,1171966000,4075,4080,4080,4075,1040
|
|
20240516,123800,1167727800,4080,4080,4085,4080,1756
|
|
20240516,123700,1160563070,4075,4075,4075,4075,7
|
|
20240516,123600,1160534545,4065,4065,4065,4065,0
|
|
20240516,123500,1160534545,4065,4065,4065,4065,0
|
|
20240516,123400,1160534545,4065,4065,4065,4065,0
|
|
20240516,123300,1160534545,4065,4065,4065,4065,0
|
|
20240516,123200,1160534545,4065,4065,4065,4065,0
|
|
20240516,123100,1160534545,4065,4065,4065,4065,0
|
|
20240516,123000,1160534545,4065,4065,4065,4065,0
|
|
20240516,122900,1160534545,4065,4075,4075,4065,22
|
|
20240516,122800,1160445035,4095,4095,4095,4095,0
|
|
20240516,122700,1160445035,4095,4095,4095,4095,209
|
|
20240516,122600,1159589180,4100,4100,4100,4100,0
|
|
20240516,122500,1159589180,4100,4100,4100,4100,0
|
|
20240516,122400,1159589180,4100,4065,4100,4065,20000
|
|
20240516,122300,1078007235,4060,4060,4060,4060,7
|
|
20240516,122200,1077978815,4065,4065,4065,4065,2
|
|
20240516,122100,1077970685,4065,4065,4065,4065,2
|
|
20240516,122000,1077962555,4060,4060,4060,4060,0
|
|
20240516,121900,1077962555,4060,4060,4060,4060,0
|
|
20240516,121800,1077962555,4060,4060,4060,4060,0
|
|
20240516,121700,1077962555,4060,4060,4060,4060,30
|
|
20240516,121600,1077840755,4060,4060,4060,4060,7
|
|
20240516,121500,1077812335,4055,4055,4055,4055,0
|
|
20240516,121400,1077812335,4055,4055,4055,4055,0
|
|
20240516,121300,1077812335,4055,4055,4055,4055,0
|
|
20240516,121200,1077812335,4055,4055,4055,4055,0
|
|
20240516,121100,1077812335,4055,4055,4055,4055,150
|
|
20240516,121000,1077204085,4055,4055,4055,4055,0
|
|
20240516,120900,1077204085,4055,4065,4065,4055,632
|
|
20240516,120800,1074641285,4070,4075,4075,4070,1457
|
|
20240516,120700,1068710805,4075,4070,4075,4070,7261
|
|
20240516,120600,1039156210,4070,4065,4075,4065,4848
|
|
20240516,120500,1019427345,4055,4055,4055,4055,0
|
|
20240516,120400,1019427345,4055,4060,4060,4055,200
|
|
20240516,120300,1018615675,4070,4070,4070,4070,0
|
|
20240516,120200,1018615675,4070,4070,4070,4070,0
|
|
20240516,120100,1018615675,4070,4065,4070,4065,100
|
|
20240516,120000,1018208725,4060,4060,4060,4060,0
|
|
20240516,115900,1018208725,4060,4060,4060,4060,37
|
|
20240516,115800,1018058505,4065,4070,4070,4065,5
|
|
20240516,115700,1018038175,4060,4060,4060,4060,0
|
|
20240516,115600,1018038175,4060,4060,4060,4060,0
|
|
20240516,115500,1018038175,4060,4060,4060,4060,0
|
|
20240516,115400,1018038175,4060,4060,4060,4060,0
|
|
20240516,115300,1018038175,4060,4060,4060,4060,0
|
|
20240516,115200,1018038175,4060,4060,4060,4060,0
|
|
20240516,115100,1018038175,4060,4060,4060,4060,0
|
|
20240516,115000,1018038175,4060,4060,4060,4060,0
|
|
20240516,114900,1018038175,4060,4060,4060,4060,0
|
|
20240516,114800,1018038175,4060,4060,4060,4060,440
|
|
20240516,114700,1016251775,4065,4065,4065,4065,0
|
|
20240516,114600,1016251775,4065,4065,4065,4065,280
|
|
20240516,114500,1015113575,4085,4085,4085,4085,0
|
|
20240516,114400,1015113575,4085,4085,4085,4085,0
|
|
20240516,114300,1015113575,4085,4085,4085,4085,100
|
|
20240516,114200,1014705075,4070,4050,4070,4050,8917
|
|
20240516,114100,978516415,4050,4050,4050,4050,500
|
|
20240516,114000,976491415,4055,4055,4055,4055,1
|
|
20240516,113900,976487360,4050,4050,4050,4050,218
|
|
20240516,113800,975604460,4050,4050,4050,4050,0
|
|
20240516,113700,975604460,4050,4050,4050,4050,0
|
|
20240516,113600,975604460,4050,4050,4050,4050,0
|
|
20240516,113500,975604460,4050,4050,4050,4050,0
|
|
20240516,113400,975604460,4050,4050,4050,4050,3311
|
|
20240516,113300,962194910,4045,4045,4045,4045,0
|
|
20240516,113200,962194910,4045,4040,4045,4040,75
|
|
20240516,113100,961891785,4045,4045,4045,4045,0
|
|
20240516,113000,961891785,4045,4045,4045,4045,0
|
|
20240516,112900,961891785,4045,4045,4045,4045,829
|
|
20240516,112800,958538480,4040,4040,4040,4040,0
|
|
20240516,112700,958538480,4040,4040,4040,4040,0
|
|
20240516,112600,958538480,4040,4040,4040,4040,1748
|
|
20240516,112500,951476560,4040,4045,4045,4040,2700
|
|
20240516,112400,940568415,4045,4055,4055,4045,236
|
|
20240516,112300,939612895,4050,4050,4050,4050,0
|
|
20240516,112200,939612895,4050,4055,4055,4050,107
|
|
20240516,112100,939179510,4060,4060,4060,4060,0
|
|
20240516,112000,939179510,4060,4060,4060,4060,0
|
|
20240516,111900,939179510,4060,4060,4060,4060,0
|
|
20240516,111800,939179510,4060,4060,4060,4060,0
|
|
20240516,111700,939179510,4060,4060,4060,4060,0
|
|
20240516,111600,939179510,4060,4060,4060,4060,0
|
|
20240516,111500,939179510,4060,4050,4060,4050,4706
|
|
20240516,111400,920083680,4040,4040,4040,4040,0
|
|
20240516,111300,920083680,4040,4050,4050,4040,411
|
|
20240516,111200,918422240,4050,4050,4050,4050,8
|
|
20240516,111100,918389840,4050,4050,4050,4045,1325
|
|
20240516,111000,913026090,4050,4050,4050,4050,0
|
|
20240516,110900,913026090,4050,4050,4050,4050,150
|
|
20240516,110800,912418590,4050,4050,4050,4050,18
|
|
20240516,110700,912345690,4050,4060,4060,4045,5657
|
|
20240516,110600,889398410,4070,4065,4070,4065,3
|
|
20240516,110500,889386205,4065,4065,4065,4060,205
|
|
20240516,110400,888553625,4070,4070,4070,4070,725
|
|
20240516,110300,885602875,4070,4075,4075,4070,108
|
|
20240516,110200,885162795,4080,4080,4080,4080,200
|
|
20240516,110100,884346795,4085,4085,4085,4085,103
|
|
20240516,110000,883926040,4090,4095,4095,4090,122
|
|
20240516,105900,883426965,4095,4095,4095,4095,1
|
|
20240516,105800,883422870,4095,4095,4095,4095,17
|
|
20240516,105700,883353255,4095,4100,4100,4095,280
|
|
20240516,105600,882206150,4100,4100,4105,4100,1016
|
|
20240516,105500,878035515,4100,4100,4100,4100,2
|
|
20240516,105400,878027315,4100,4105,4105,4100,4522
|
|
20240516,105300,859482005,4105,4110,4115,4105,672
|
|
20240516,105200,856720085,4120,4105,4120,4105,7916
|
|
20240516,105100,824138545,4115,4115,4120,4115,3741
|
|
20240516,105000,808728065,4120,4095,4120,4095,10016
|
|
20240516,104900,767497240,4075,4080,4105,4075,10172
|
|
20240516,104800,725840965,4080,4080,4080,4080,67
|
|
20240516,104700,725567605,4080,4080,4080,4080,16
|
|
20240516,104600,725502325,4080,4080,4080,4080,17
|
|
20240516,104500,725432965,4080,4080,4080,4080,8
|
|
20240516,104400,725400325,4080,4085,4085,4080,911
|
|
20240516,104300,721683400,4085,4085,4085,4085,7
|
|
20240516,104200,721654805,4080,4085,4085,4080,293
|
|
20240516,104100,720459315,4080,4080,4080,4080,826
|
|
20240516,104000,717089235,4080,4085,4085,4080,837
|
|
20240516,103900,713674225,4085,4080,4085,4080,1324
|
|
20240516,103800,708267270,4080,4090,4090,4080,982
|
|
20240516,103700,704260355,4090,4095,4095,4090,508
|
|
20240516,103600,702180135,4085,4095,4100,4085,5822
|
|
20240516,103500,678312510,4100,4080,4100,4080,4978
|
|
20240516,103400,657943500,4080,4070,4080,4070,11365
|
|
20240516,103300,611605060,4070,4065,4070,4065,438
|
|
20240516,103200,609822415,4070,4070,4070,4070,8
|
|
20240516,103100,609789855,4070,4060,4070,4055,6888
|
|
20240516,103000,581818800,4055,4050,4055,4045,5031
|
|
20240516,102900,561433215,4055,4060,4060,4055,126
|
|
20240516,102800,560921685,4060,4060,4060,4050,400
|
|
20240516,102700,559301535,4060,4055,4060,4055,4050
|
|
20240516,102600,542859405,4055,4055,4055,4050,22
|
|
20240516,102500,542770220,4055,4055,4060,4055,419
|
|
20240516,102400,541071170,4055,4060,4060,4055,71
|
|
20240516,102300,540783260,4055,4055,4060,4055,1315
|
|
20240516,102200,535447510,4050,4050,4050,4050,1237
|
|
20240516,102100,530437660,4050,4055,4055,4045,2073
|
|
20240516,102000,522042030,4055,4040,4060,4040,6094
|
|
20240516,101900,497367320,4045,4045,4045,4045,0
|
|
20240516,101800,497367320,4045,4045,4045,4045,516
|
|
20240516,101700,495280100,4045,4045,4045,4045,379
|
|
20240516,101600,493747045,4040,4045,4045,4040,3008
|
|
20240516,101500,481594685,4050,4050,4050,4050,7
|
|
20240516,101400,481566335,4050,4040,4050,4030,19
|
|
20240516,101300,481489575,4030,4030,4050,4030,5037
|
|
20240516,101200,461149415,4030,4040,4040,4030,485
|
|
20240516,101100,459191335,4040,4045,4050,4035,1295
|
|
20240516,101000,453953240,4045,4005,4045,4005,13016
|
|
20240516,100900,401600145,4010,4010,4010,4010,8
|
|
20240516,100800,401568065,4010,3995,4010,3995,11128
|
|
20240516,100700,357029895,3990,4010,4010,3990,869
|
|
20240516,100600,353559895,4010,4005,4010,4005,12
|
|
20240516,100500,353511800,4015,4015,4015,4015,17
|
|
20240516,100400,353443545,4010,4010,4010,4010,1001
|
|
20240516,100300,349429535,4000,4000,4000,4000,3000
|
|
20240516,100200,337429535,4005,4015,4015,4005,1067
|
|
20240516,100100,333156190,4015,4010,4015,4010,2518
|
|
20240516,100000,323058970,4010,4010,4010,4010,32
|
|
20240516,095900,322930650,4005,4010,4010,4005,718
|
|
20240516,095800,320055010,4010,4000,4010,4000,3782
|
|
20240516,095700,304920355,4000,4000,4000,4000,10
|
|
20240516,095600,304880355,3995,3990,3995,3990,2318
|
|
20240516,095500,295622465,3990,3990,3995,3985,357
|
|
20240516,095400,294199515,3995,3995,3995,3995,7
|
|
20240516,095300,294171550,3995,3995,3995,3995,9
|
|
20240516,095200,294135595,3995,3995,3995,3995,9
|
|
20240516,095100,294099640,3990,4000,4000,3990,1532
|
|
20240516,095000,287984265,4000,4000,4000,4000,131
|
|
20240516,094900,287460265,4000,3995,4000,3995,3714
|
|
20240516,094800,272610135,3990,3995,3995,3990,13
|
|
20240516,094700,272558210,3995,3995,3995,3995,8
|
|
20240516,094600,272526250,3995,3995,3995,3995,2009
|
|
20240516,094500,264500295,3995,3970,3995,3970,788
|
|
20240516,094400,261352425,3975,3995,3995,3975,4897
|
|
20240516,094300,241866125,3995,4000,4000,3995,66
|
|
20240516,094200,241602365,4000,4000,4000,3995,8
|
|
20240516,094100,241570375,4000,4000,4000,4000,22
|
|
20240516,094000,241482375,4000,4000,4000,4000,42
|
|
20240516,093900,241314375,4000,4000,4000,4000,16
|
|
20240516,093800,241250375,3995,3990,3995,3990,2842
|
|
20240516,093700,229907555,3990,3990,3990,3985,122
|
|
20240516,093600,229420785,3985,3985,3985,3985,3
|
|
20240516,093500,229408830,3990,3990,3990,3990,850
|
|
20240516,093400,226017330,3975,3990,3990,3975,3563
|
|
20240516,093300,211854360,3990,3995,3995,3975,3251
|
|
20240516,093200,198919680,3985,3990,3990,3985,5242
|
|
20240516,093100,178014105,3995,4010,4015,3995,5591
|
|
20240516,093000,155665115,4015,4015,4020,4015,10
|
|
20240516,092900,155624940,4010,4010,4010,4010,1207
|
|
20240516,092800,150784870,4010,4010,4010,4010,9
|
|
20240516,092700,150748780,4010,4015,4015,4005,2232
|
|
20240516,092600,141788310,4020,4020,4020,4015,1951
|
|
20240516,092500,133954705,4020,4015,4020,4015,51
|
|
20240516,092400,133749690,4015,4005,4015,4005,6758
|
|
20240516,092300,106632565,4005,4005,4005,4005,15
|
|
20240516,092200,106572490,4010,4010,4010,4010,8
|
|
20240516,092100,106540410,4010,4010,4010,4010,3
|
|
20240516,092000,106528380,4010,4010,4010,3995,1025
|
|
20240516,091900,102418435,4000,4000,4000,4000,2000
|
|
20240516,091800,94418435,4015,4015,4015,4015,308
|
|
20240516,091700,93181815,4015,4020,4020,4015,302
|
|
20240516,091600,91968285,4020,4020,4020,4015,2426
|
|
20240516,091500,82227775,4015,4020,4020,4015,1090
|
|
20240516,091400,77851390,4020,4020,4020,4020,1
|
|
20240516,091300,77847370,4025,4025,4030,4025,580
|
|
20240516,091200,75512830,4030,4025,4030,4025,1004
|
|
20240516,091100,71471710,4025,4020,4025,4020,653
|
|
20240516,091000,68843390,4025,4010,4025,4010,5564
|
|
20240516,090900,46505660,4010,4010,4010,4010,8
|
|
20240516,090800,46473580,4000,3995,4000,3995,697
|
|
20240516,090700,43687735,4015,4015,4015,3995,243
|
|
20240516,090600,42716770,4015,4010,4015,3995,999
|
|
20240516,090500,38717160,4010,4015,4015,3995,1339
|
|
20240516,090400,33353315,4000,4000,4015,4000,2364
|
|
20240516,090300,23897255,4000,4010,4025,4000,3277
|
|
20240516,090200,10752665,4010,4010,4010,3995,43
|
|
20240516,090100,10580400,4010,4015,4015,4010,1309
|
|
20240516,090000,5324800,3985,4015,4015,3980,1333
|