628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,192500,214969550,5230,5230,5230,5230,78
|
|
20240514,192400,214969550,5230,5230,5230,5230,0
|
|
20240514,192300,214969550,5230,5230,5230,5230,0
|
|
20240514,192200,214969550,5230,5230,5230,5230,0
|
|
20240514,192100,214969550,5230,5230,5230,5230,0
|
|
20240514,192000,214969550,5230,5230,5230,5230,0
|
|
20240514,191900,214969550,5230,5230,5230,5230,0
|
|
20240514,191800,214969550,5230,5230,5230,5230,0
|
|
20240514,191700,214969550,5230,5230,5230,5230,0
|
|
20240514,191600,214969550,5230,5230,5230,5230,0
|
|
20240514,191500,214969550,5230,5230,5230,5230,0
|
|
20240514,191400,214969550,5230,5230,5230,5230,0
|
|
20240514,191300,214969550,5230,5230,5230,5230,0
|
|
20240514,191200,214969550,5230,5230,5230,5230,0
|
|
20240514,191100,214969550,5230,5230,5230,5230,0
|
|
20240514,191000,214969550,5230,5230,5230,5230,0
|
|
20240514,190900,214969550,5230,5230,5230,5230,0
|
|
20240514,190800,214969550,5230,5230,5230,5230,0
|
|
20240514,190700,214969550,5230,5230,5230,5230,0
|
|
20240514,190600,214969550,5230,5230,5230,5230,0
|
|
20240514,190500,214969550,5230,5230,5230,5230,0
|
|
20240514,190400,214969550,5230,5230,5230,5230,0
|
|
20240514,190300,214969550,5230,5230,5230,5230,0
|
|
20240514,190200,214969550,5230,5230,5230,5230,0
|
|
20240514,190100,214969550,5230,5230,5230,5230,0
|
|
20240514,190000,214969550,5230,5230,5230,5230,0
|
|
20240514,185900,214969550,5230,5230,5230,5230,0
|
|
20240514,185800,214969550,5230,5230,5230,5230,0
|
|
20240514,185700,214969550,5230,5230,5230,5230,0
|
|
20240514,185600,214969550,5230,5230,5230,5230,0
|
|
20240514,185500,214969550,5230,5230,5230,5230,78
|
|
20240514,185400,214969550,5230,5230,5230,5230,0
|
|
20240514,185300,214969550,5230,5230,5230,5230,0
|
|
20240514,185200,214969550,5230,5230,5230,5230,0
|
|
20240514,185100,214969550,5230,5230,5230,5230,0
|
|
20240514,185000,214969550,5230,5230,5230,5230,0
|
|
20240514,184900,214969550,5230,5230,5230,5230,0
|
|
20240514,184800,214969550,5230,5230,5230,5230,0
|
|
20240514,184700,214969550,5230,5230,5230,5230,0
|
|
20240514,184600,214969550,5230,5230,5230,5230,0
|
|
20240514,184500,214969550,5230,5230,5230,5230,0
|
|
20240514,184400,214969550,5230,5230,5230,5230,0
|
|
20240514,184300,214969550,5230,5230,5230,5230,0
|
|
20240514,184200,214969550,5230,5230,5230,5230,0
|
|
20240514,184100,214969550,5230,5230,5230,5230,0
|
|
20240514,184000,214969550,5230,5230,5230,5230,0
|
|
20240514,183900,214969550,5230,5230,5230,5230,0
|
|
20240514,183800,214969550,5230,5230,5230,5230,0
|
|
20240514,183700,214969550,5230,5230,5230,5230,0
|
|
20240514,183600,214969550,5230,5230,5230,5230,0
|
|
20240514,183500,214969550,5230,5230,5230,5230,0
|
|
20240514,183400,214969550,5230,5230,5230,5230,0
|
|
20240514,183300,214969550,5230,5230,5230,5230,0
|
|
20240514,183200,214969550,5230,5230,5230,5230,0
|
|
20240514,183100,214969550,5230,5230,5230,5230,0
|
|
20240514,183000,214969550,5230,5230,5230,5230,0
|
|
20240514,182900,214969550,5230,5230,5230,5230,0
|
|
20240514,182800,214969550,5230,5230,5230,5230,0
|
|
20240514,182700,214969550,5230,5230,5230,5230,0
|
|
20240514,182600,214969550,5230,5230,5230,5230,0
|
|
20240514,182500,214969550,5230,5230,5230,5230,78
|
|
20240514,182400,214969550,5230,5230,5230,5230,0
|
|
20240514,182300,214969550,5230,5230,5230,5230,0
|
|
20240514,182200,214969550,5230,5230,5230,5230,0
|
|
20240514,182100,214969550,5230,5230,5230,5230,0
|
|
20240514,182000,214969550,5230,5230,5230,5230,0
|
|
20240514,181900,214969550,5230,5230,5230,5230,0
|
|
20240514,181800,214969550,5230,5230,5230,5230,0
|
|
20240514,181700,214969550,5230,5230,5230,5230,0
|
|
20240514,181600,214969550,5230,5230,5230,5230,0
|
|
20240514,181500,214969550,5230,5230,5230,5230,0
|
|
20240514,181400,214969550,5230,5230,5230,5230,0
|
|
20240514,181300,214969550,5230,5230,5230,5230,0
|
|
20240514,181200,214969550,5230,5230,5230,5230,0
|
|
20240514,181100,214969550,5230,5230,5230,5230,0
|
|
20240514,181000,214969550,5230,5230,5230,5230,0
|
|
20240514,180900,214969550,5230,5230,5230,5230,0
|
|
20240514,180800,214969550,5230,5230,5230,5230,0
|
|
20240514,180700,214969550,5230,5230,5230,5230,0
|
|
20240514,180600,214969550,5230,5230,5230,5230,0
|
|
20240514,180500,214969550,5230,5230,5230,5230,0
|
|
20240514,180400,214969550,5230,5230,5230,5230,0
|
|
20240514,180300,214969550,5230,5230,5230,5230,0
|
|
20240514,180200,214969550,5230,5230,5230,5230,0
|
|
20240514,180100,214969550,5230,5230,5230,5230,0
|
|
20240514,180000,214969550,5230,5230,5230,5230,0
|
|
20240514,175900,214969550,5230,5230,5230,5230,0
|
|
20240514,175800,214969550,5230,5230,5230,5230,0
|
|
20240514,175700,214969550,5230,5230,5230,5230,0
|
|
20240514,175600,214969550,5230,5230,5230,5230,0
|
|
20240514,175500,214969550,5230,5230,5230,5230,78
|
|
20240514,175400,214969550,5230,5230,5230,5230,0
|
|
20240514,175300,214969550,5230,5230,5230,5230,0
|
|
20240514,175200,214969550,5230,5230,5230,5230,0
|
|
20240514,175100,214969550,5230,5230,5230,5230,0
|
|
20240514,175000,214969550,5230,5230,5230,5230,0
|
|
20240514,174900,214969550,5230,5230,5230,5230,0
|
|
20240514,174800,214969550,5230,5230,5230,5230,0
|
|
20240514,174700,214969550,5230,5230,5230,5230,0
|
|
20240514,174600,214969550,5230,5230,5230,5230,0
|
|
20240514,174500,214969550,5230,5230,5230,5230,0
|
|
20240514,174400,214969550,5230,5230,5230,5230,0
|
|
20240514,174300,214969550,5230,5230,5230,5230,0
|
|
20240514,174200,214969550,5230,5230,5230,5230,0
|
|
20240514,174100,214969550,5230,5230,5230,5230,0
|
|
20240514,174000,214969550,5230,5230,5230,5230,0
|
|
20240514,173900,214969550,5230,5230,5230,5230,0
|
|
20240514,173800,214969550,5230,5230,5230,5230,0
|
|
20240514,173700,214969550,5230,5230,5230,5230,0
|
|
20240514,173600,214969550,5230,5230,5230,5230,0
|
|
20240514,173500,214969550,5230,5230,5230,5230,0
|
|
20240514,173400,214969550,5230,5230,5230,5230,0
|
|
20240514,173300,214969550,5230,5230,5230,5230,0
|
|
20240514,173200,214969550,5230,5230,5230,5230,0
|
|
20240514,173100,214969550,5230,5230,5230,5230,0
|
|
20240514,173000,214969550,5230,5230,5230,5230,0
|
|
20240514,172900,214969550,5230,5230,5230,5230,0
|
|
20240514,172800,214969550,5230,5230,5230,5230,0
|
|
20240514,172700,214969550,5230,5230,5230,5230,0
|
|
20240514,172600,214969550,5230,5230,5230,5230,0
|
|
20240514,172500,214969550,5230,5230,5230,5230,78
|
|
20240514,172400,214969550,5230,5230,5230,5230,0
|
|
20240514,172300,214969550,5230,5230,5230,5230,0
|
|
20240514,172200,214969550,5230,5230,5230,5230,0
|
|
20240514,172100,214969550,5230,5230,5230,5230,0
|
|
20240514,172000,214969550,5230,5230,5230,5230,0
|
|
20240514,171900,214969550,5230,5230,5230,5230,0
|
|
20240514,171800,214969550,5230,5230,5230,5230,0
|
|
20240514,171700,214969550,5230,5230,5230,5230,0
|
|
20240514,171600,214969550,5230,5230,5230,5230,0
|
|
20240514,171500,214969550,5230,5230,5230,5230,0
|
|
20240514,171400,214969550,5230,5230,5230,5230,0
|
|
20240514,171300,214969550,5230,5230,5230,5230,0
|
|
20240514,171200,214969550,5230,5230,5230,5230,0
|
|
20240514,171100,214969550,5230,5230,5230,5230,0
|
|
20240514,171000,214969550,5230,5230,5230,5230,0
|
|
20240514,170900,214969550,5230,5230,5230,5230,0
|
|
20240514,170800,214969550,5230,5230,5230,5230,0
|
|
20240514,170700,214969550,5230,5230,5230,5230,0
|
|
20240514,170600,214969550,5230,5230,5230,5230,0
|
|
20240514,170500,214969550,5230,5230,5230,5230,0
|
|
20240514,170400,214969550,5230,5230,5230,5230,0
|
|
20240514,170300,214969550,5230,5230,5230,5230,0
|
|
20240514,170200,214969550,5230,5230,5230,5230,0
|
|
20240514,170100,214969550,5230,5230,5230,5230,0
|
|
20240514,170000,214969550,5230,5230,5230,5230,0
|
|
20240514,165900,214969550,5230,5230,5230,5230,0
|
|
20240514,165800,214969550,5230,5230,5230,5230,0
|
|
20240514,165700,214969550,5230,5230,5230,5230,0
|
|
20240514,165600,214969550,5230,5230,5230,5230,0
|
|
20240514,165500,214969550,5230,5230,5230,5230,78
|
|
20240514,165400,214969550,5230,5230,5230,5230,0
|
|
20240514,165300,214969550,5230,5230,5230,5230,0
|
|
20240514,165200,214969550,5230,5230,5230,5230,0
|
|
20240514,165100,214969550,5230,5230,5230,5230,0
|
|
20240514,165000,214969550,5230,5230,5230,5230,0
|
|
20240514,164900,214969550,5230,5230,5230,5230,0
|
|
20240514,164800,214969550,5230,5230,5230,5230,0
|
|
20240514,164700,214969550,5230,5230,5230,5230,0
|
|
20240514,164600,214969550,5230,5230,5230,5230,0
|
|
20240514,164500,214969550,5230,5230,5230,5230,0
|
|
20240514,164400,214969550,5230,5230,5230,5230,0
|
|
20240514,164300,214969550,5230,5230,5230,5230,0
|
|
20240514,164200,214969550,5230,5230,5230,5230,0
|
|
20240514,164100,214969550,5230,5230,5230,5230,0
|
|
20240514,164000,214969550,5230,5230,5230,5230,0
|
|
20240514,163900,214969550,5230,5230,5230,5230,0
|
|
20240514,163800,214969550,5230,5230,5230,5230,0
|
|
20240514,163700,214969550,5230,5230,5230,5230,0
|
|
20240514,163600,214969550,5230,5230,5230,5230,0
|
|
20240514,163500,214969550,5230,5230,5230,5230,0
|
|
20240514,163400,214969550,5230,5230,5230,5230,0
|
|
20240514,163300,214969550,5230,5230,5230,5230,0
|
|
20240514,163200,214969550,5230,5230,5230,5230,0
|
|
20240514,163100,214969550,5230,5230,5230,5230,0
|
|
20240514,163000,214969550,5230,5230,5230,5230,0
|
|
20240514,162900,214969550,5230,5230,5230,5230,0
|
|
20240514,162800,214969550,5230,5230,5230,5230,0
|
|
20240514,162700,214969550,5230,5230,5230,5230,0
|
|
20240514,162600,214969550,5230,5230,5230,5230,0
|
|
20240514,162500,214969550,5230,5230,5230,5230,78
|
|
20240514,162400,214969550,5230,5230,5230,5230,0
|
|
20240514,162300,214969550,5230,5230,5230,5230,0
|
|
20240514,162200,214969550,5230,5230,5230,5230,0
|
|
20240514,162100,214969550,5230,5230,5230,5230,0
|
|
20240514,162000,214969550,5230,5230,5230,5230,0
|
|
20240514,161900,214969550,5230,5230,5230,5230,0
|
|
20240514,161800,214969550,5230,5230,5230,5230,0
|
|
20240514,161700,214969550,5230,5230,5230,5230,0
|
|
20240514,161600,214969550,5230,5230,5230,5230,0
|
|
20240514,161500,214969550,5230,5230,5230,5230,0
|
|
20240514,161400,214969550,5230,5230,5230,5230,0
|
|
20240514,161300,214969550,5230,5230,5230,5230,0
|
|
20240514,161200,214969550,5230,5230,5230,5230,0
|
|
20240514,161100,214969550,5230,5230,5230,5230,0
|
|
20240514,161000,214969550,5230,5230,5230,5230,0
|
|
20240514,160900,214969550,5230,5230,5230,5230,0
|
|
20240514,160800,214969550,5230,5230,5230,5230,0
|
|
20240514,160700,214969550,5230,5230,5230,5230,0
|
|
20240514,160600,214969550,5230,5230,5230,5230,0
|
|
20240514,160500,214969550,5230,5230,5230,5230,0
|
|
20240514,160400,214969550,5230,5230,5230,5230,0
|
|
20240514,160300,214969550,5230,5230,5230,5230,0
|
|
20240514,160200,214969550,5230,5230,5230,5230,0
|
|
20240514,160100,214969550,5230,5230,5230,5230,0
|
|
20240514,160000,214969550,5230,5230,5230,5230,0
|
|
20240514,155900,214969550,5230,5230,5230,5230,0
|
|
20240514,155800,214969550,5230,5230,5230,5230,0
|
|
20240514,155700,214969550,5230,5230,5230,5230,0
|
|
20240514,155600,214969550,5230,5230,5230,5230,0
|
|
20240514,155500,214969550,5230,5230,5230,5230,78
|
|
20240514,155400,214969550,5230,5230,5230,5230,0
|
|
20240514,155300,214969550,5230,5230,5230,5230,0
|
|
20240514,155200,214969550,5230,5230,5230,5230,0
|
|
20240514,155100,214969550,5230,5230,5230,5230,0
|
|
20240514,155000,214969550,5230,5230,5230,5230,0
|
|
20240514,154900,214969550,5230,5230,5230,5230,0
|
|
20240514,154800,214969550,5230,5230,5230,5230,0
|
|
20240514,154700,214969550,5230,5230,5230,5230,0
|
|
20240514,154600,214969550,5230,5230,5230,5230,0
|
|
20240514,154500,214969550,5230,5230,5230,5230,0
|
|
20240514,154400,214969550,5230,5230,5230,5230,0
|
|
20240514,154300,214969550,5230,5230,5230,5230,0
|
|
20240514,154200,214969550,5230,5230,5230,5230,0
|
|
20240514,154100,214969550,5230,5230,5230,5230,0
|
|
20240514,154000,214969550,5230,5230,5230,5230,0
|
|
20240514,153900,214969550,5230,5230,5230,5230,0
|
|
20240514,153800,214969550,5230,5230,5230,5230,0
|
|
20240514,153700,214969550,5230,5230,5230,5230,0
|
|
20240514,153600,214969550,5230,5230,5230,5230,0
|
|
20240514,153500,214969550,5230,5230,5230,5230,0
|
|
20240514,153400,214969550,5230,5230,5230,5230,0
|
|
20240514,153300,214969550,5230,5230,5230,5230,0
|
|
20240514,153200,214969550,5230,5230,5230,5230,0
|
|
20240514,153100,214969550,5230,5230,5230,5230,0
|
|
20240514,153000,214969550,5230,5230,5230,5230,78
|
|
20240514,152900,214561610,5220,5220,5220,5220,0
|
|
20240514,152800,214561610,5220,5220,5220,5220,0
|
|
20240514,152700,214561610,5220,5220,5220,5220,0
|
|
20240514,152600,214561610,5220,5220,5220,5220,0
|
|
20240514,152500,214561610,5220,5220,5220,5220,0
|
|
20240514,152400,214561610,5220,5220,5220,5220,0
|
|
20240514,152300,214561610,5220,5220,5220,5220,0
|
|
20240514,152200,214561610,5220,5220,5220,5220,0
|
|
20240514,152100,214561610,5220,5220,5220,5220,0
|
|
20240514,152000,214561610,5220,5220,5220,5220,0
|
|
20240514,151900,214561610,5220,5220,5220,5220,0
|
|
20240514,151800,214561610,5220,5230,5230,5220,35
|
|
20240514,151700,214378610,5230,5230,5230,5230,95
|
|
20240514,151600,213881760,5230,5230,5230,5230,0
|
|
20240514,151500,213881760,5230,5230,5230,5230,0
|
|
20240514,151400,213881760,5230,5230,5230,5230,0
|
|
20240514,151300,213881760,5230,5230,5230,5230,0
|
|
20240514,151200,213881760,5230,5230,5230,5230,0
|
|
20240514,151100,213881760,5230,5230,5230,5230,50
|
|
20240514,151000,213620260,5230,5230,5230,5230,50
|
|
20240514,150900,213358760,5220,5220,5220,5220,0
|
|
20240514,150800,213358760,5220,5220,5220,5220,0
|
|
20240514,150700,213358760,5220,5220,5220,5220,0
|
|
20240514,150600,213358760,5220,5230,5230,5220,220
|
|
20240514,150500,212209160,5230,5230,5230,5230,0
|
|
20240514,150400,212209160,5230,5230,5230,5230,0
|
|
20240514,150300,212209160,5230,5230,5230,5230,100
|
|
20240514,150200,211686160,5230,5230,5230,5230,0
|
|
20240514,150100,211686160,5230,5210,5230,5210,27
|
|
20240514,150000,211544990,5210,5210,5210,5210,0
|
|
20240514,145900,211544990,5210,5210,5210,5210,0
|
|
20240514,145800,211544990,5210,5210,5210,5210,0
|
|
20240514,145700,211544990,5210,5210,5210,5210,0
|
|
20240514,145600,211544990,5210,5220,5220,5210,842
|
|
20240514,145500,207158010,5210,5210,5210,5210,0
|
|
20240514,145400,207158010,5210,5210,5210,5210,0
|
|
20240514,145300,207158010,5210,5210,5210,5210,0
|
|
20240514,145200,207158010,5210,5210,5210,5210,0
|
|
20240514,145100,207158010,5210,5210,5210,5210,0
|
|
20240514,145000,207158010,5210,5210,5210,5210,0
|
|
20240514,144900,207158010,5210,5210,5210,5210,100
|
|
20240514,144800,206637010,5230,5230,5230,5230,0
|
|
20240514,144700,206637010,5230,5230,5230,5230,0
|
|
20240514,144600,206637010,5230,5230,5230,5230,0
|
|
20240514,144500,206637010,5230,5230,5230,5230,0
|
|
20240514,144400,206637010,5230,5230,5230,5230,1
|
|
20240514,144300,206631780,5210,5210,5210,5210,0
|
|
20240514,144200,206631780,5210,5210,5210,5210,0
|
|
20240514,144100,206631780,5210,5210,5210,5210,0
|
|
20240514,144000,206631780,5210,5210,5210,5210,0
|
|
20240514,143900,206631780,5210,5210,5210,5210,0
|
|
20240514,143800,206631780,5210,5210,5210,5210,0
|
|
20240514,143700,206631780,5210,5210,5210,5210,0
|
|
20240514,143600,206631780,5210,5210,5210,5210,0
|
|
20240514,143500,206631780,5210,5210,5210,5210,0
|
|
20240514,143400,206631780,5210,5210,5210,5210,0
|
|
20240514,143300,206631780,5210,5210,5210,5210,0
|
|
20240514,143200,206631780,5210,5210,5210,5210,0
|
|
20240514,143100,206631780,5210,5210,5210,5210,0
|
|
20240514,143000,206631780,5210,5210,5210,5210,3158
|
|
20240514,142900,190178600,5210,5210,5210,5210,2601
|
|
20240514,142800,176627390,5210,5210,5210,5210,0
|
|
20240514,142700,176627390,5210,5210,5210,5210,0
|
|
20240514,142600,176627390,5210,5210,5210,5210,0
|
|
20240514,142500,176627390,5210,5210,5210,5210,0
|
|
20240514,142400,176627390,5210,5210,5210,5210,0
|
|
20240514,142300,176627390,5210,5210,5210,5210,0
|
|
20240514,142200,176627390,5210,5210,5210,5210,0
|
|
20240514,142100,176627390,5210,5210,5210,5210,0
|
|
20240514,142000,176627390,5210,5210,5210,5210,1200
|
|
20240514,141900,170375390,5210,5210,5210,5210,0
|
|
20240514,141800,170375390,5210,5210,5210,5210,0
|
|
20240514,141700,170375390,5210,5210,5210,5210,0
|
|
20240514,141600,170375390,5210,5210,5210,5210,0
|
|
20240514,141500,170375390,5210,5210,5210,5210,1818
|
|
20240514,141400,160903610,5210,5210,5210,5210,126
|
|
20240514,141300,160247150,5230,5230,5230,5230,0
|
|
20240514,141200,160247150,5230,5230,5230,5230,1
|
|
20240514,141100,160241920,5210,5210,5210,5210,0
|
|
20240514,141000,160241920,5210,5210,5210,5210,0
|
|
20240514,140900,160241920,5210,5210,5210,5210,0
|
|
20240514,140800,160241920,5210,5210,5210,5210,0
|
|
20240514,140700,160241920,5210,5210,5210,5210,0
|
|
20240514,140600,160241920,5210,5210,5210,5210,0
|
|
20240514,140500,160241920,5210,5210,5210,5210,0
|
|
20240514,140400,160241920,5210,5210,5210,5210,600
|
|
20240514,140300,157115920,5210,5210,5210,5210,781
|
|
20240514,140200,153046910,5210,5210,5210,5210,0
|
|
20240514,140100,153046910,5210,5210,5210,5210,0
|
|
20240514,140000,153046910,5210,5210,5210,5210,0
|
|
20240514,135900,153046910,5210,5210,5210,5210,3596
|
|
20240514,135800,134311750,5220,5220,5220,5220,0
|
|
20240514,135700,134311750,5220,5230,5230,5220,2788
|
|
20240514,135600,119757810,5230,5230,5230,5230,0
|
|
20240514,135500,119757810,5230,5230,5230,5230,152
|
|
20240514,135400,118962850,5240,5240,5240,5240,0
|
|
20240514,135300,118962850,5240,5240,5240,5240,0
|
|
20240514,135200,118962850,5240,5240,5240,5240,9
|
|
20240514,135100,118915690,5230,5230,5230,5230,0
|
|
20240514,135000,118915690,5230,5230,5230,5230,0
|
|
20240514,134900,118915690,5230,5230,5230,5230,0
|
|
20240514,134800,118915690,5230,5230,5230,5230,0
|
|
20240514,134700,118915690,5230,5230,5230,5230,0
|
|
20240514,134600,118915690,5230,5230,5230,5230,0
|
|
20240514,134500,118915690,5230,5230,5230,5230,0
|
|
20240514,134400,118915690,5230,5230,5230,5230,8
|
|
20240514,134300,118873850,5230,5230,5230,5230,0
|
|
20240514,134200,118873850,5230,5230,5230,5230,0
|
|
20240514,134100,118873850,5230,5230,5230,5230,0
|
|
20240514,134000,118873850,5230,5230,5230,5230,102
|
|
20240514,133900,118340390,5230,5230,5230,5230,0
|
|
20240514,133800,118340390,5230,5230,5230,5230,0
|
|
20240514,133700,118340390,5230,5230,5230,5230,0
|
|
20240514,133600,118340390,5230,5230,5230,5230,0
|
|
20240514,133500,118340390,5230,5230,5230,5230,0
|
|
20240514,133400,118340390,5230,5230,5230,5230,0
|
|
20240514,133300,118340390,5230,5230,5230,5230,0
|
|
20240514,133200,118340390,5230,5230,5230,5230,0
|
|
20240514,133100,118340390,5230,5230,5230,5230,0
|
|
20240514,133000,118340390,5230,5230,5230,5230,0
|
|
20240514,132900,118340390,5230,5230,5230,5230,500
|
|
20240514,132800,115725390,5240,5240,5240,5240,0
|
|
20240514,132700,115725390,5240,5240,5240,5240,0
|
|
20240514,132600,115725390,5240,5240,5240,5240,0
|
|
20240514,132500,115725390,5240,5240,5240,5240,0
|
|
20240514,132400,115725390,5240,5240,5240,5240,0
|
|
20240514,132300,115725390,5240,5240,5240,5240,0
|
|
20240514,132200,115725390,5240,5240,5240,5240,0
|
|
20240514,132100,115725390,5240,5240,5240,5240,0
|
|
20240514,132000,115725390,5240,5240,5240,5240,0
|
|
20240514,131900,115725390,5240,5240,5240,5240,0
|
|
20240514,131800,115725390,5240,5240,5240,5240,0
|
|
20240514,131700,115725390,5240,5240,5240,5240,0
|
|
20240514,131600,115725390,5240,5240,5240,5240,0
|
|
20240514,131500,115725390,5240,5240,5240,5240,109
|
|
20240514,131400,115154230,5240,5240,5240,5240,400
|
|
20240514,131300,113058230,5240,5240,5240,5240,139
|
|
20240514,131200,112329870,5240,5240,5240,5240,0
|
|
20240514,131100,112329870,5240,5240,5240,5240,200
|
|
20240514,131000,111281870,5240,5240,5240,5240,200
|
|
20240514,130900,110233870,5250,5250,5250,5250,0
|
|
20240514,130800,110233870,5250,5230,5250,5230,1879
|
|
20240514,130700,100387570,5230,5230,5230,5230,0
|
|
20240514,130600,100387570,5230,5230,5230,5230,0
|
|
20240514,130500,100387570,5230,5230,5230,5230,0
|
|
20240514,130400,100387570,5230,5230,5230,5230,0
|
|
20240514,130300,100387570,5230,5230,5230,5230,0
|
|
20240514,130200,100387570,5230,5230,5230,5230,0
|
|
20240514,130100,100387570,5230,5230,5230,5230,326
|
|
20240514,130000,98682590,5230,5230,5230,5230,0
|
|
20240514,125900,98682590,5230,5230,5230,5230,0
|
|
20240514,125800,98682590,5230,5230,5230,5230,0
|
|
20240514,125700,98682590,5230,5230,5230,5230,174
|
|
20240514,125600,97772570,5230,5230,5230,5230,200
|
|
20240514,125500,96726570,5230,5230,5230,5230,0
|
|
20240514,125400,96726570,5230,5230,5230,5230,0
|
|
20240514,125300,96726570,5230,5230,5230,5230,0
|
|
20240514,125200,96726570,5230,5230,5230,5230,0
|
|
20240514,125100,96726570,5230,5230,5230,5230,0
|
|
20240514,125000,96726570,5230,5230,5230,5230,0
|
|
20240514,124900,96726570,5230,5230,5230,5230,0
|
|
20240514,124800,96726570,5230,5230,5230,5230,0
|
|
20240514,124700,96726570,5230,5230,5230,5230,0
|
|
20240514,124600,96726570,5230,5230,5230,5230,50
|
|
20240514,124500,96465070,5230,5230,5230,5230,0
|
|
20240514,124400,96465070,5230,5230,5230,5230,0
|
|
20240514,124300,96465070,5230,5230,5230,5230,0
|
|
20240514,124200,96465070,5230,5230,5230,5230,0
|
|
20240514,124100,96465070,5230,5230,5230,5230,0
|
|
20240514,124000,96465070,5230,5230,5230,5230,0
|
|
20240514,123900,96465070,5230,5230,5230,5230,0
|
|
20240514,123800,96465070,5230,5230,5230,5230,0
|
|
20240514,123700,96465070,5230,5230,5230,5230,0
|
|
20240514,123600,96465070,5230,5230,5230,5230,0
|
|
20240514,123500,96465070,5230,5230,5230,5230,5
|
|
20240514,123400,96438920,5230,5230,5230,5230,0
|
|
20240514,123300,96438920,5230,5230,5230,5230,0
|
|
20240514,123200,96438920,5230,5230,5230,5230,0
|
|
20240514,123100,96438920,5230,5230,5230,5230,0
|
|
20240514,123000,96438920,5230,5230,5230,5230,0
|
|
20240514,122900,96438920,5230,5230,5230,5230,0
|
|
20240514,122800,96438920,5230,5230,5230,5230,0
|
|
20240514,122700,96438920,5230,5230,5230,5230,100
|
|
20240514,122600,95915920,5230,5230,5230,5230,0
|
|
20240514,122500,95915920,5230,5230,5230,5230,0
|
|
20240514,122400,95915920,5230,5230,5230,5230,0
|
|
20240514,122300,95915920,5230,5230,5230,5230,0
|
|
20240514,122200,95915920,5230,5230,5230,5230,0
|
|
20240514,122100,95915920,5230,5230,5230,5230,0
|
|
20240514,122000,95915920,5230,5230,5230,5230,0
|
|
20240514,121900,95915920,5230,5230,5230,5230,0
|
|
20240514,121800,95915920,5230,5230,5230,5230,0
|
|
20240514,121700,95915920,5230,5230,5230,5230,0
|
|
20240514,121600,95915920,5230,5230,5230,5230,0
|
|
20240514,121500,95915920,5230,5230,5230,5230,0
|
|
20240514,121400,95915920,5230,5230,5230,5230,0
|
|
20240514,121300,95915920,5230,5230,5230,5230,0
|
|
20240514,121200,95915920,5230,5230,5230,5230,1
|
|
20240514,121100,95910690,5230,5230,5230,5230,0
|
|
20240514,121000,95910690,5230,5230,5230,5230,0
|
|
20240514,120900,95910690,5230,5230,5230,5230,0
|
|
20240514,120800,95910690,5230,5230,5230,5230,50
|
|
20240514,120700,95649190,5240,5240,5240,5240,0
|
|
20240514,120600,95649190,5240,5240,5240,5240,1
|
|
20240514,120500,95643950,5240,5240,5240,5240,0
|
|
20240514,120400,95643950,5240,5240,5240,5240,1
|
|
20240514,120300,95638710,5230,5230,5230,5230,0
|
|
20240514,120200,95638710,5230,5230,5230,5230,0
|
|
20240514,120100,95638710,5230,5230,5230,5230,0
|
|
20240514,120000,95638710,5230,5230,5230,5230,0
|
|
20240514,115900,95638710,5230,5230,5230,5230,0
|
|
20240514,115800,95638710,5230,5230,5230,5230,0
|
|
20240514,115700,95638710,5230,5230,5230,5230,0
|
|
20240514,115600,95638710,5230,5230,5230,5230,0
|
|
20240514,115500,95638710,5230,5230,5230,5230,0
|
|
20240514,115400,95638710,5230,5230,5230,5230,0
|
|
20240514,115300,95638710,5230,5230,5230,5230,0
|
|
20240514,115200,95638710,5230,5230,5230,5230,0
|
|
20240514,115100,95638710,5230,5230,5230,5230,0
|
|
20240514,115000,95638710,5230,5230,5230,5230,1
|
|
20240514,114900,95633480,5220,5220,5220,5220,0
|
|
20240514,114800,95633480,5220,5220,5220,5220,0
|
|
20240514,114700,95633480,5220,5220,5220,5220,0
|
|
20240514,114600,95633480,5220,5220,5220,5220,0
|
|
20240514,114500,95633480,5220,5220,5220,5220,0
|
|
20240514,114400,95633480,5220,5220,5220,5220,4
|
|
20240514,114300,95612600,5220,5220,5220,5220,0
|
|
20240514,114200,95612600,5220,5220,5220,5220,0
|
|
20240514,114100,95612600,5220,5220,5220,5220,0
|
|
20240514,114000,95612600,5220,5220,5220,5220,0
|
|
20240514,113900,95612600,5220,5220,5220,5220,0
|
|
20240514,113800,95612600,5220,5220,5220,5220,0
|
|
20240514,113700,95612600,5220,5220,5220,5220,1010
|
|
20240514,113600,90340400,5230,5230,5230,5230,38
|
|
20240514,113500,90141660,5230,5230,5230,5230,0
|
|
20240514,113400,90141660,5230,5230,5230,5230,0
|
|
20240514,113300,90141660,5230,5230,5230,5230,10
|
|
20240514,113200,90089360,5230,5230,5230,5230,0
|
|
20240514,113100,90089360,5230,5230,5230,5230,0
|
|
20240514,113000,90089360,5230,5230,5230,5230,1
|
|
20240514,112900,90084130,5230,5230,5230,5230,20
|
|
20240514,112800,89979530,5230,5230,5230,5230,0
|
|
20240514,112700,89979530,5230,5230,5230,5230,0
|
|
20240514,112600,89979530,5230,5230,5230,5230,0
|
|
20240514,112500,89979530,5230,5230,5230,5230,0
|
|
20240514,112400,89979530,5230,5230,5230,5230,0
|
|
20240514,112300,89979530,5230,5230,5230,5230,0
|
|
20240514,112200,89979530,5230,5230,5230,5230,0
|
|
20240514,112100,89979530,5230,5230,5230,5230,0
|
|
20240514,112000,89979530,5230,5230,5230,5230,0
|
|
20240514,111900,89979530,5230,5230,5230,5230,0
|
|
20240514,111800,89979530,5230,5230,5230,5230,0
|
|
20240514,111700,89979530,5230,5230,5230,5230,0
|
|
20240514,111600,89979530,5230,5230,5230,5230,0
|
|
20240514,111500,89979530,5230,5230,5230,5230,0
|
|
20240514,111400,89979530,5230,5230,5230,5230,0
|
|
20240514,111300,89979530,5230,5230,5230,5230,0
|
|
20240514,111200,89979530,5230,5230,5230,5230,0
|
|
20240514,111100,89979530,5230,5230,5230,5230,0
|
|
20240514,111000,89979530,5230,5230,5230,5230,93
|
|
20240514,110900,89493140,5230,5230,5230,5230,0
|
|
20240514,110800,89493140,5230,5230,5230,5230,49
|
|
20240514,110700,89236870,5230,5230,5230,5230,49
|
|
20240514,110600,88980600,5230,5230,5230,5230,0
|
|
20240514,110500,88980600,5230,5230,5230,5230,0
|
|
20240514,110400,88980600,5230,5230,5230,5230,0
|
|
20240514,110300,88980600,5230,5230,5230,5230,0
|
|
20240514,110200,88980600,5230,5230,5230,5230,0
|
|
20240514,110100,88980600,5230,5230,5230,5230,20
|
|
20240514,110000,88876000,5230,5230,5230,5230,1
|
|
20240514,105900,88870770,5220,5220,5220,5220,0
|
|
20240514,105800,88870770,5220,5220,5220,5220,0
|
|
20240514,105700,88870770,5220,5220,5220,5220,0
|
|
20240514,105600,88870770,5220,5220,5220,5220,0
|
|
20240514,105500,88870770,5220,5220,5220,5220,0
|
|
20240514,105400,88870770,5220,5220,5220,5220,500
|
|
20240514,105300,86260770,5230,5230,5230,5230,0
|
|
20240514,105200,86260770,5230,5230,5230,5230,0
|
|
20240514,105100,86260770,5230,5230,5230,5230,0
|
|
20240514,105000,86260770,5230,5230,5230,5230,0
|
|
20240514,104900,86260770,5230,5230,5230,5230,0
|
|
20240514,104800,86260770,5230,5230,5230,5230,0
|
|
20240514,104700,86260770,5230,5230,5230,5230,13
|
|
20240514,104600,86192780,5230,5230,5230,5230,5
|
|
20240514,104500,86166630,5230,5230,5230,5230,8
|
|
20240514,104400,86124790,5220,5220,5220,5220,0
|
|
20240514,104300,86124790,5220,5220,5220,5220,446
|
|
20240514,104200,83796670,5230,5230,5230,5230,0
|
|
20240514,104100,83796670,5230,5230,5230,5230,0
|
|
20240514,104000,83796670,5230,5230,5230,5230,0
|
|
20240514,103900,83796670,5230,5230,5230,5230,0
|
|
20240514,103800,83796670,5230,5230,5230,5230,0
|
|
20240514,103700,83796670,5230,5230,5230,5230,0
|
|
20240514,103600,83796670,5230,5230,5230,5230,0
|
|
20240514,103500,83796670,5230,5230,5230,5230,0
|
|
20240514,103400,83796670,5230,5230,5230,5230,0
|
|
20240514,103300,83796670,5230,5230,5230,5230,0
|
|
20240514,103200,83796670,5230,5230,5230,5230,0
|
|
20240514,103100,83796670,5230,5230,5230,5230,0
|
|
20240514,103000,83796670,5230,5230,5230,5230,0
|
|
20240514,102900,83796670,5230,5230,5230,5230,0
|
|
20240514,102800,83796670,5230,5230,5230,5230,0
|
|
20240514,102700,83796670,5230,5230,5230,5230,0
|
|
20240514,102600,83796670,5230,5230,5230,5230,0
|
|
20240514,102500,83796670,5230,5230,5230,5230,0
|
|
20240514,102400,83796670,5230,5230,5230,5230,0
|
|
20240514,102300,83796670,5230,5230,5230,5230,0
|
|
20240514,102200,83796670,5230,5230,5230,5230,0
|
|
20240514,102100,83796670,5230,5230,5230,5230,1177
|
|
20240514,102000,77640960,5240,5240,5240,5240,0
|
|
20240514,101900,77640960,5240,5240,5240,5240,0
|
|
20240514,101800,77640960,5240,5240,5240,5240,0
|
|
20240514,101700,77640960,5240,5240,5240,5240,138
|
|
20240514,101600,76917840,5230,5230,5230,5230,0
|
|
20240514,101500,76917840,5230,5230,5230,5230,0
|
|
20240514,101400,76917840,5230,5230,5230,5230,0
|
|
20240514,101300,76917840,5230,5230,5230,5230,0
|
|
20240514,101200,76917840,5230,5230,5230,5230,0
|
|
20240514,101100,76917840,5230,5230,5230,5230,0
|
|
20240514,101000,76917840,5230,5230,5230,5230,0
|
|
20240514,100900,76917840,5230,5230,5230,5230,0
|
|
20240514,100800,76917840,5230,5230,5230,5230,0
|
|
20240514,100700,76917840,5230,5240,5240,5230,5
|
|
20240514,100600,76891670,5240,5240,5240,5240,0
|
|
20240514,100500,76891670,5240,5240,5240,5240,0
|
|
20240514,100400,76891670,5240,5240,5240,5240,80
|
|
20240514,100300,76472470,5250,5240,5250,5240,30
|
|
20240514,100200,76314980,5250,5250,5250,5250,0
|
|
20240514,100100,76314980,5250,5250,5250,5250,0
|
|
20240514,100000,76314980,5250,5250,5250,5250,0
|
|
20240514,095900,76314980,5250,5250,5250,5250,0
|
|
20240514,095800,76314980,5250,5250,5250,5250,0
|
|
20240514,095700,76314980,5250,5250,5250,5250,0
|
|
20240514,095600,76314980,5250,5250,5250,5250,3
|
|
20240514,095500,76299230,5250,5250,5250,5250,0
|
|
20240514,095400,76299230,5250,5250,5250,5250,0
|
|
20240514,095300,76299230,5250,5250,5250,5250,18
|
|
20240514,095200,76204730,5250,5250,5250,5250,1
|
|
20240514,095100,76199480,5250,5250,5250,5250,0
|
|
20240514,095000,76199480,5250,5250,5250,5250,0
|
|
20240514,094900,76199480,5250,5250,5250,5250,0
|
|
20240514,094800,76199480,5250,5250,5250,5250,1
|
|
20240514,094700,76194230,5250,5240,5250,5240,18
|
|
20240514,094600,76099820,5250,5250,5250,5250,0
|
|
20240514,094500,76099820,5250,5250,5250,5250,0
|
|
20240514,094400,76099820,5250,5240,5250,5240,54
|
|
20240514,094300,75816550,5240,5240,5240,5240,900
|
|
20240514,094200,71100550,5220,5220,5220,5220,0
|
|
20240514,094100,71100550,5220,5220,5220,5220,0
|
|
20240514,094000,71100550,5220,5220,5220,5220,0
|
|
20240514,093900,71100550,5220,5220,5220,5220,0
|
|
20240514,093800,71100550,5220,5220,5220,5220,0
|
|
20240514,093700,71100550,5220,5220,5220,5220,1
|
|
20240514,093600,71095330,5240,5240,5240,5240,0
|
|
20240514,093500,71095330,5240,5240,5240,5240,1
|
|
20240514,093400,71090090,5240,5240,5240,5240,0
|
|
20240514,093300,71090090,5240,5240,5240,5240,1
|
|
20240514,093200,71084850,5210,5210,5210,5210,0
|
|
20240514,093100,71084850,5210,5210,5210,5210,7
|
|
20240514,093000,71048380,5210,5210,5210,5210,8
|
|
20240514,092900,71006700,5210,5240,5240,5210,488
|
|
20240514,092800,68457650,5240,5240,5240,5240,0
|
|
20240514,092700,68457650,5240,5240,5240,5240,0
|
|
20240514,092600,68457650,5240,5240,5240,5240,0
|
|
20240514,092500,68457650,5240,5240,5240,5240,0
|
|
20240514,092400,68457650,5240,5240,5240,5240,252
|
|
20240514,092300,67137170,5240,5240,5240,5240,0
|
|
20240514,092200,67137170,5240,5240,5240,5240,600
|
|
20240514,092100,63993170,5240,5240,5240,5240,1896
|
|
20240514,092000,54058130,5240,5240,5240,5240,0
|
|
20240514,091900,54058130,5240,5240,5240,5240,0
|
|
20240514,091800,54058130,5240,5230,5240,5230,1512
|
|
20240514,091700,46144370,5230,5230,5230,5230,0
|
|
20240514,091600,46144370,5230,5230,5230,5230,0
|
|
20240514,091500,46144370,5230,5230,5230,5230,427
|
|
20240514,091400,43911160,5230,5230,5230,5230,50
|
|
20240514,091300,43649660,5220,5220,5220,5220,100
|
|
20240514,091200,43127660,5230,5230,5230,5230,0
|
|
20240514,091100,43127660,5230,5230,5230,5230,0
|
|
20240514,091000,43127660,5230,5230,5230,5230,1
|
|
20240514,090900,43122430,5220,5220,5220,5220,139
|
|
20240514,090800,42396850,5230,5230,5230,5220,1883
|
|
20240514,090700,32548920,5220,5200,5220,5200,1138
|
|
20240514,090600,26608660,5200,5210,5210,5200,2028
|
|
20240514,090500,16054400,5200,5200,5200,5200,0
|
|
20240514,090400,16054400,5200,5200,5200,5200,22
|
|
20240514,090300,15940000,5200,5210,5210,5200,609
|
|
20240514,090200,12771250,5210,5210,5210,5210,5
|
|
20240514,090100,12745200,5200,5200,5200,5200,0
|
|
20240514,090000,12745200,5200,5200,5200,5200,2451
|