671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,200800,125909800,9010,9010,9010,9010,111
|
|
20240514,200700,125909800,9010,9010,9010,9010,0
|
|
20240514,200600,125909800,9010,9010,9010,9010,0
|
|
20240514,200500,125909800,9010,9010,9010,9010,0
|
|
20240514,200400,125909800,9010,9010,9010,9010,0
|
|
20240514,200300,125909800,9010,9010,9010,9010,0
|
|
20240514,200200,125909800,9010,9010,9010,9010,0
|
|
20240514,200100,125909800,9010,9010,9010,9010,0
|
|
20240514,200000,125909800,9010,9010,9010,9010,0
|
|
20240514,195900,125909800,9010,9010,9010,9010,0
|
|
20240514,195800,125909800,9010,9010,9010,9010,0
|
|
20240514,195700,125909800,9010,9010,9010,9010,0
|
|
20240514,195600,125909800,9010,9010,9010,9010,0
|
|
20240514,195500,125909800,9010,9010,9010,9010,0
|
|
20240514,195400,125909800,9010,9010,9010,9010,0
|
|
20240514,195300,125909800,9010,9010,9010,9010,0
|
|
20240514,195200,125909800,9010,9010,9010,9010,0
|
|
20240514,195100,125909800,9010,9010,9010,9010,0
|
|
20240514,195000,125909800,9010,9010,9010,9010,0
|
|
20240514,194900,125909800,9010,9010,9010,9010,0
|
|
20240514,194800,125909800,9010,9010,9010,9010,0
|
|
20240514,194700,125909800,9010,9010,9010,9010,0
|
|
20240514,194600,125909800,9010,9010,9010,9010,0
|
|
20240514,194500,125909800,9010,9010,9010,9010,0
|
|
20240514,194400,125909800,9010,9010,9010,9010,0
|
|
20240514,194300,125909800,9010,9010,9010,9010,0
|
|
20240514,194200,125909800,9010,9010,9010,9010,0
|
|
20240514,194100,125909800,9010,9010,9010,9010,0
|
|
20240514,194000,125909800,9010,9010,9010,9010,0
|
|
20240514,193900,125909800,9010,9010,9010,9010,0
|
|
20240514,193800,125909800,9010,9010,9010,9010,111
|
|
20240514,193700,125909800,9010,9010,9010,9010,0
|
|
20240514,193600,125909800,9010,9010,9010,9010,0
|
|
20240514,193500,125909800,9010,9010,9010,9010,0
|
|
20240514,193400,125909800,9010,9010,9010,9010,0
|
|
20240514,193300,125909800,9010,9010,9010,9010,0
|
|
20240514,193200,125909800,9010,9010,9010,9010,0
|
|
20240514,193100,125909800,9010,9010,9010,9010,0
|
|
20240514,193000,125909800,9010,9010,9010,9010,0
|
|
20240514,192900,125909800,9010,9010,9010,9010,0
|
|
20240514,192800,125909800,9010,9010,9010,9010,0
|
|
20240514,192700,125909800,9010,9010,9010,9010,0
|
|
20240514,192600,125909800,9010,9010,9010,9010,0
|
|
20240514,192500,125909800,9010,9010,9010,9010,0
|
|
20240514,192400,125909800,9010,9010,9010,9010,0
|
|
20240514,192300,125909800,9010,9010,9010,9010,0
|
|
20240514,192200,125909800,9010,9010,9010,9010,0
|
|
20240514,192100,125909800,9010,9010,9010,9010,0
|
|
20240514,192000,125909800,9010,9010,9010,9010,0
|
|
20240514,191900,125909800,9010,9010,9010,9010,0
|
|
20240514,191800,125909800,9010,9010,9010,9010,0
|
|
20240514,191700,125909800,9010,9010,9010,9010,0
|
|
20240514,191600,125909800,9010,9010,9010,9010,0
|
|
20240514,191500,125909800,9010,9010,9010,9010,0
|
|
20240514,191400,125909800,9010,9010,9010,9010,0
|
|
20240514,191300,125909800,9010,9010,9010,9010,0
|
|
20240514,191200,125909800,9010,9010,9010,9010,0
|
|
20240514,191100,125909800,9010,9010,9010,9010,0
|
|
20240514,191000,125909800,9010,9010,9010,9010,0
|
|
20240514,190900,125909800,9010,9010,9010,9010,0
|
|
20240514,190800,125909800,9010,9010,9010,9010,111
|
|
20240514,190700,125909800,9010,9010,9010,9010,0
|
|
20240514,190600,125909800,9010,9010,9010,9010,0
|
|
20240514,190500,125909800,9010,9010,9010,9010,0
|
|
20240514,190400,125909800,9010,9010,9010,9010,0
|
|
20240514,190300,125909800,9010,9010,9010,9010,0
|
|
20240514,190200,125909800,9010,9010,9010,9010,0
|
|
20240514,190100,125909800,9010,9010,9010,9010,0
|
|
20240514,190000,125909800,9010,9010,9010,9010,0
|
|
20240514,185900,125909800,9010,9010,9010,9010,0
|
|
20240514,185800,125909800,9010,9010,9010,9010,0
|
|
20240514,185700,125909800,9010,9010,9010,9010,0
|
|
20240514,185600,125909800,9010,9010,9010,9010,0
|
|
20240514,185500,125909800,9010,9010,9010,9010,0
|
|
20240514,185400,125909800,9010,9010,9010,9010,0
|
|
20240514,185300,125909800,9010,9010,9010,9010,0
|
|
20240514,185200,125909800,9010,9010,9010,9010,0
|
|
20240514,185100,125909800,9010,9010,9010,9010,0
|
|
20240514,185000,125909800,9010,9010,9010,9010,0
|
|
20240514,184900,125909800,9010,9010,9010,9010,0
|
|
20240514,184800,125909800,9010,9010,9010,9010,0
|
|
20240514,184700,125909800,9010,9010,9010,9010,0
|
|
20240514,184600,125909800,9010,9010,9010,9010,0
|
|
20240514,184500,125909800,9010,9010,9010,9010,0
|
|
20240514,184400,125909800,9010,9010,9010,9010,0
|
|
20240514,184300,125909800,9010,9010,9010,9010,0
|
|
20240514,184200,125909800,9010,9010,9010,9010,0
|
|
20240514,184100,125909800,9010,9010,9010,9010,0
|
|
20240514,184000,125909800,9010,9010,9010,9010,0
|
|
20240514,183900,125909800,9010,9010,9010,9010,0
|
|
20240514,183800,125909800,9010,9010,9010,9010,111
|
|
20240514,183700,125909800,9010,9010,9010,9010,0
|
|
20240514,183600,125909800,9010,9010,9010,9010,0
|
|
20240514,183500,125909800,9010,9010,9010,9010,0
|
|
20240514,183400,125909800,9010,9010,9010,9010,0
|
|
20240514,183300,125909800,9010,9010,9010,9010,0
|
|
20240514,183200,125909800,9010,9010,9010,9010,0
|
|
20240514,183100,125909800,9010,9010,9010,9010,0
|
|
20240514,183000,125909800,9010,9010,9010,9010,0
|
|
20240514,182900,125909800,9010,9010,9010,9010,0
|
|
20240514,182800,125909800,9010,9010,9010,9010,0
|
|
20240514,182700,125909800,9010,9010,9010,9010,0
|
|
20240514,182600,125909800,9010,9010,9010,9010,0
|
|
20240514,182500,125909800,9010,9010,9010,9010,0
|
|
20240514,182400,125909800,9010,9010,9010,9010,0
|
|
20240514,182300,125909800,9010,9010,9010,9010,0
|
|
20240514,182200,125909800,9010,9010,9010,9010,0
|
|
20240514,182100,125909800,9010,9010,9010,9010,0
|
|
20240514,182000,125909800,9010,9010,9010,9010,0
|
|
20240514,181900,125909800,9010,9010,9010,9010,0
|
|
20240514,181800,125909800,9010,9010,9010,9010,0
|
|
20240514,181700,125909800,9010,9010,9010,9010,0
|
|
20240514,181600,125909800,9010,9010,9010,9010,0
|
|
20240514,181500,125909800,9010,9010,9010,9010,0
|
|
20240514,181400,125909800,9010,9010,9010,9010,0
|
|
20240514,181300,125909800,9010,9010,9010,9010,0
|
|
20240514,181200,125909800,9010,9010,9010,9010,0
|
|
20240514,181100,125909800,9010,9010,9010,9010,0
|
|
20240514,181000,125909800,9010,9010,9010,9010,0
|
|
20240514,180900,125909800,9010,9010,9010,9010,0
|
|
20240514,180800,125909800,9010,9010,9010,9010,111
|
|
20240514,180700,125909800,9010,9010,9010,9010,0
|
|
20240514,180600,125909800,9010,9010,9010,9010,0
|
|
20240514,180500,125909800,9010,9010,9010,9010,0
|
|
20240514,180400,125909800,9010,9010,9010,9010,0
|
|
20240514,180300,125909800,9010,9010,9010,9010,0
|
|
20240514,180200,125909800,9010,9010,9010,9010,0
|
|
20240514,180100,125909800,9010,9010,9010,9010,0
|
|
20240514,180000,125909800,9010,9010,9010,9010,0
|
|
20240514,175900,125909800,9010,9010,9010,9010,0
|
|
20240514,175800,125909800,9010,9010,9010,9010,0
|
|
20240514,175700,125909800,9010,9010,9010,9010,0
|
|
20240514,175600,125909800,9010,9010,9010,9010,0
|
|
20240514,175500,125909800,9010,9010,9010,9010,0
|
|
20240514,175400,125909800,9010,9010,9010,9010,0
|
|
20240514,175300,125909800,9010,9010,9010,9010,0
|
|
20240514,175200,125909800,9010,9010,9010,9010,0
|
|
20240514,175100,125909800,9010,9010,9010,9010,0
|
|
20240514,175000,125909800,9010,9010,9010,9010,0
|
|
20240514,174900,125909800,9010,9010,9010,9010,0
|
|
20240514,174800,125909800,9010,9010,9010,9010,0
|
|
20240514,174700,125909800,9010,9010,9010,9010,0
|
|
20240514,174600,125909800,9010,9010,9010,9010,0
|
|
20240514,174500,125909800,9010,9010,9010,9010,0
|
|
20240514,174400,125909800,9010,9010,9010,9010,0
|
|
20240514,174300,125909800,9010,9010,9010,9010,0
|
|
20240514,174200,125909800,9010,9010,9010,9010,0
|
|
20240514,174100,125909800,9010,9010,9010,9010,0
|
|
20240514,174000,125909800,9010,9010,9010,9010,0
|
|
20240514,173900,125909800,9010,9010,9010,9010,0
|
|
20240514,173800,125909800,9010,9010,9010,9010,111
|
|
20240514,173700,125909800,9010,9010,9010,9010,0
|
|
20240514,173600,125909800,9010,9010,9010,9010,0
|
|
20240514,173500,125909800,9010,9010,9010,9010,0
|
|
20240514,173400,125909800,9010,9010,9010,9010,0
|
|
20240514,173300,125909800,9010,9010,9010,9010,0
|
|
20240514,173200,125909800,9010,9010,9010,9010,0
|
|
20240514,173100,125909800,9010,9010,9010,9010,0
|
|
20240514,173000,125909800,9010,9010,9010,9010,0
|
|
20240514,172900,125909800,9010,9010,9010,9010,0
|
|
20240514,172800,125909800,9010,9010,9010,9010,0
|
|
20240514,172700,125909800,9010,9010,9010,9010,0
|
|
20240514,172600,125909800,9010,9010,9010,9010,0
|
|
20240514,172500,125909800,9010,9010,9010,9010,0
|
|
20240514,172400,125909800,9010,9010,9010,9010,0
|
|
20240514,172300,125909800,9010,9010,9010,9010,0
|
|
20240514,172200,125909800,9010,9010,9010,9010,0
|
|
20240514,172100,125909800,9010,9010,9010,9010,0
|
|
20240514,172000,125909800,9010,9010,9010,9010,0
|
|
20240514,171900,125909800,9010,9010,9010,9010,0
|
|
20240514,171800,125909800,9010,9010,9010,9010,0
|
|
20240514,171700,125909800,9010,9010,9010,9010,0
|
|
20240514,171600,125909800,9010,9010,9010,9010,0
|
|
20240514,171500,125909800,9010,9010,9010,9010,0
|
|
20240514,171400,125909800,9010,9010,9010,9010,0
|
|
20240514,171300,125909800,9010,9010,9010,9010,0
|
|
20240514,171200,125909800,9010,9010,9010,9010,0
|
|
20240514,171100,125909800,9010,9010,9010,9010,0
|
|
20240514,171000,125909800,9010,9010,9010,9010,0
|
|
20240514,170900,125909800,9010,9010,9010,9010,0
|
|
20240514,170800,125909800,9010,9010,9010,9010,111
|
|
20240514,170700,125909800,9010,9010,9010,9010,0
|
|
20240514,170600,125909800,9010,9010,9010,9010,0
|
|
20240514,170500,125909800,9010,9010,9010,9010,0
|
|
20240514,170400,125909800,9010,9010,9010,9010,0
|
|
20240514,170300,125909800,9010,9010,9010,9010,0
|
|
20240514,170200,125909800,9010,9010,9010,9010,0
|
|
20240514,170100,125909800,9010,9010,9010,9010,0
|
|
20240514,170000,125909800,9010,9010,9010,9010,0
|
|
20240514,165900,125909800,9010,9010,9010,9010,0
|
|
20240514,165800,125909800,9010,9010,9010,9010,0
|
|
20240514,165700,125909800,9010,9010,9010,9010,0
|
|
20240514,165600,125909800,9010,9010,9010,9010,0
|
|
20240514,165500,125909800,9010,9010,9010,9010,0
|
|
20240514,165400,125909800,9010,9010,9010,9010,0
|
|
20240514,165300,125909800,9010,9010,9010,9010,0
|
|
20240514,165200,125909800,9010,9010,9010,9010,0
|
|
20240514,165100,125909800,9010,9010,9010,9010,0
|
|
20240514,165000,125909800,9010,9010,9010,9010,0
|
|
20240514,164900,125909800,9010,9010,9010,9010,0
|
|
20240514,164800,125909800,9010,9010,9010,9010,0
|
|
20240514,164700,125909800,9010,9010,9010,9010,0
|
|
20240514,164600,125909800,9010,9010,9010,9010,0
|
|
20240514,164500,125909800,9010,9010,9010,9010,0
|
|
20240514,164400,125909800,9010,9010,9010,9010,0
|
|
20240514,164300,125909800,9010,9010,9010,9010,0
|
|
20240514,164200,125909800,9010,9010,9010,9010,0
|
|
20240514,164100,125909800,9010,9010,9010,9010,0
|
|
20240514,164000,125909800,9010,9010,9010,9010,0
|
|
20240514,163900,125909800,9010,9010,9010,9010,0
|
|
20240514,163800,125909800,9010,9010,9010,9010,111
|
|
20240514,163700,125909800,9010,9010,9010,9010,0
|
|
20240514,163600,125909800,9010,9010,9010,9010,0
|
|
20240514,163500,125909800,9010,9010,9010,9010,0
|
|
20240514,163400,125909800,9010,9010,9010,9010,0
|
|
20240514,163300,125909800,9010,9010,9010,9010,0
|
|
20240514,163200,125909800,9010,9010,9010,9010,0
|
|
20240514,163100,125909800,9010,9010,9010,9010,0
|
|
20240514,163000,125909800,9010,9010,9010,9010,0
|
|
20240514,162900,125909800,9010,9010,9010,9010,0
|
|
20240514,162800,125909800,9010,9010,9010,9010,0
|
|
20240514,162700,125909800,9010,9010,9010,9010,0
|
|
20240514,162600,125909800,9010,9010,9010,9010,0
|
|
20240514,162500,125909800,9010,9010,9010,9010,0
|
|
20240514,162400,125909800,9010,9010,9010,9010,0
|
|
20240514,162300,125909800,9010,9010,9010,9010,0
|
|
20240514,162200,125909800,9010,9010,9010,9010,0
|
|
20240514,162100,125909800,9010,9010,9010,9010,0
|
|
20240514,162000,125909800,9010,9010,9010,9010,0
|
|
20240514,161900,125909800,9010,9010,9010,9010,0
|
|
20240514,161800,125909800,9010,9010,9010,9010,0
|
|
20240514,161700,125909800,9010,9010,9010,9010,0
|
|
20240514,161600,125909800,9010,9010,9010,9010,0
|
|
20240514,161500,125909800,9010,9010,9010,9010,0
|
|
20240514,161400,125909800,9010,9010,9010,9010,0
|
|
20240514,161300,125909800,9010,9010,9010,9010,0
|
|
20240514,161200,125909800,9010,9010,9010,9010,0
|
|
20240514,161100,125909800,9010,9010,9010,9010,0
|
|
20240514,161000,125909800,9010,9010,9010,9010,0
|
|
20240514,160900,125909800,9010,9010,9010,9010,0
|
|
20240514,160800,125909800,9010,9010,9010,9010,111
|
|
20240514,160700,125909800,9010,9010,9010,9010,0
|
|
20240514,160600,125909800,9010,9010,9010,9010,0
|
|
20240514,160500,125909800,9010,9010,9010,9010,0
|
|
20240514,160400,125909800,9010,9010,9010,9010,0
|
|
20240514,160300,125909800,9010,9010,9010,9010,0
|
|
20240514,160200,125909800,9010,9010,9010,9010,0
|
|
20240514,160100,125909800,9010,9010,9010,9010,0
|
|
20240514,160000,125909800,9010,9010,9010,9010,0
|
|
20240514,155900,125909800,9010,9010,9010,9010,0
|
|
20240514,155800,125909800,9010,9010,9010,9010,0
|
|
20240514,155700,125909800,9010,9010,9010,9010,0
|
|
20240514,155600,125909800,9010,9010,9010,9010,0
|
|
20240514,155500,125909800,9010,9010,9010,9010,0
|
|
20240514,155400,125909800,9010,9010,9010,9010,0
|
|
20240514,155300,125909800,9010,9010,9010,9010,0
|
|
20240514,155200,125909800,9010,9010,9010,9010,0
|
|
20240514,155100,125909800,9010,9010,9010,9010,0
|
|
20240514,155000,125909800,9010,9010,9010,9010,0
|
|
20240514,154900,125909800,9010,9010,9010,9010,0
|
|
20240514,154800,125909800,9010,9010,9010,9010,0
|
|
20240514,154700,125909800,9010,9010,9010,9010,0
|
|
20240514,154600,125909800,9010,9010,9010,9010,0
|
|
20240514,154500,125909800,9010,9010,9010,9010,0
|
|
20240514,154400,125909800,9010,9010,9010,9010,0
|
|
20240514,154300,125909800,9010,9010,9010,9010,0
|
|
20240514,154200,125909800,9010,9010,9010,9010,0
|
|
20240514,154100,125909800,9010,9010,9010,9010,0
|
|
20240514,154000,125909800,9010,9010,9010,9010,0
|
|
20240514,153900,125909800,9010,9010,9010,9010,0
|
|
20240514,153800,125909800,9010,9010,9010,9010,111
|
|
20240514,153700,125909800,9010,9010,9010,9010,0
|
|
20240514,153600,125909800,9010,9010,9010,9010,0
|
|
20240514,153500,125909800,9010,9010,9010,9010,0
|
|
20240514,153400,125909800,9010,9010,9010,9010,0
|
|
20240514,153300,125909800,9010,9010,9010,9010,0
|
|
20240514,153200,125909800,9010,9010,9010,9010,0
|
|
20240514,153100,125909800,9010,9010,9010,9010,0
|
|
20240514,153000,125909800,9010,9010,9010,9010,111
|
|
20240514,152900,124909690,9040,9040,9040,9040,0
|
|
20240514,152800,124909690,9040,9040,9040,9040,0
|
|
20240514,152700,124909690,9040,9040,9040,9040,0
|
|
20240514,152600,124909690,9040,9040,9040,9040,0
|
|
20240514,152500,124909690,9040,9040,9040,9040,0
|
|
20240514,152400,124909690,9040,9040,9040,9040,0
|
|
20240514,152300,124909690,9040,9040,9040,9040,0
|
|
20240514,152200,124909690,9040,9040,9040,9040,0
|
|
20240514,152100,124909690,9040,9040,9040,9040,0
|
|
20240514,152000,124909690,9040,9040,9040,9040,0
|
|
20240514,151900,124909690,9040,9040,9040,9040,0
|
|
20240514,151800,124909690,9040,9040,9040,9040,1
|
|
20240514,151700,124900650,9070,9060,9070,9060,21
|
|
20240514,151600,124710380,9060,9060,9060,9060,5
|
|
20240514,151500,124665080,9060,9050,9060,9050,3
|
|
20240514,151400,124637920,9050,9050,9050,9050,0
|
|
20240514,151300,124637920,9050,9050,9050,9050,0
|
|
20240514,151200,124637920,9050,9050,9050,9050,0
|
|
20240514,151100,124637920,9050,9050,9050,9050,8
|
|
20240514,151000,124565520,9070,9070,9070,9070,1
|
|
20240514,150900,124556450,9050,9050,9050,9050,4
|
|
20240514,150800,124520250,9070,9070,9070,9070,31
|
|
20240514,150700,124239080,9050,9050,9050,9050,1
|
|
20240514,150600,124230030,9050,9050,9050,9050,20
|
|
20240514,150500,124049030,9050,9030,9050,9030,922
|
|
20240514,150400,115706120,9020,9020,9020,9020,0
|
|
20240514,150300,115706120,9020,9020,9020,9020,0
|
|
20240514,150200,115706120,9020,9020,9020,9020,0
|
|
20240514,150100,115706120,9020,9020,9020,9020,0
|
|
20240514,150000,115706120,9020,9020,9020,9020,3
|
|
20240514,145900,115679060,9020,9020,9020,9020,0
|
|
20240514,145800,115679060,9020,9020,9020,9020,0
|
|
20240514,145700,115679060,9020,9020,9020,9020,0
|
|
20240514,145600,115679060,9020,9030,9030,9020,3
|
|
20240514,145500,115651980,9020,9020,9020,9020,0
|
|
20240514,145400,115651980,9020,9020,9020,9020,89
|
|
20240514,145300,114849200,9030,9030,9030,9030,0
|
|
20240514,145200,114849200,9030,9030,9030,9030,1
|
|
20240514,145100,114840170,9040,9040,9040,9040,0
|
|
20240514,145000,114840170,9040,9040,9040,9040,0
|
|
20240514,144900,114840170,9040,9040,9040,9040,0
|
|
20240514,144800,114840170,9040,9040,9040,9040,0
|
|
20240514,144700,114840170,9040,9040,9040,9040,0
|
|
20240514,144600,114840170,9040,9040,9040,9040,0
|
|
20240514,144500,114840170,9040,9040,9040,9040,0
|
|
20240514,144400,114840170,9040,9040,9040,9040,0
|
|
20240514,144300,114840170,9040,9040,9040,9040,0
|
|
20240514,144200,114840170,9040,9040,9040,9040,0
|
|
20240514,144100,114840170,9040,9040,9040,9040,0
|
|
20240514,144000,114840170,9040,9040,9040,9040,0
|
|
20240514,143900,114840170,9040,9040,9040,9040,0
|
|
20240514,143800,114840170,9040,9040,9040,9040,0
|
|
20240514,143700,114840170,9040,9040,9040,9040,0
|
|
20240514,143600,114840170,9040,9040,9040,9040,0
|
|
20240514,143500,114840170,9040,9040,9040,9040,0
|
|
20240514,143400,114840170,9040,9040,9040,9040,0
|
|
20240514,143300,114840170,9040,9040,9040,9040,0
|
|
20240514,143200,114840170,9040,9040,9040,9040,0
|
|
20240514,143100,114840170,9040,9040,9040,9040,0
|
|
20240514,143000,114840170,9040,9040,9040,9040,0
|
|
20240514,142900,114840170,9040,9040,9040,9040,0
|
|
20240514,142800,114840170,9040,9040,9040,9040,0
|
|
20240514,142700,114840170,9040,9040,9040,9040,0
|
|
20240514,142600,114840170,9040,9040,9040,9040,0
|
|
20240514,142500,114840170,9040,9040,9040,9040,0
|
|
20240514,142400,114840170,9040,9040,9040,9040,0
|
|
20240514,142300,114840170,9040,9040,9040,9040,0
|
|
20240514,142200,114840170,9040,9040,9040,9040,0
|
|
20240514,142100,114840170,9040,9040,9040,9040,0
|
|
20240514,142000,114840170,9040,9040,9040,9040,0
|
|
20240514,141900,114840170,9040,9040,9040,9040,0
|
|
20240514,141800,114840170,9040,9040,9040,9040,0
|
|
20240514,141700,114840170,9040,9040,9040,9040,0
|
|
20240514,141600,114840170,9040,9040,9040,9040,0
|
|
20240514,141500,114840170,9040,9040,9040,9040,0
|
|
20240514,141400,114840170,9040,9040,9040,9040,0
|
|
20240514,141300,114840170,9040,9040,9040,9040,0
|
|
20240514,141200,114840170,9040,9040,9040,9040,0
|
|
20240514,141100,114840170,9040,9040,9040,9040,0
|
|
20240514,141000,114840170,9040,9040,9040,9040,0
|
|
20240514,140900,114840170,9040,9040,9040,9040,0
|
|
20240514,140800,114840170,9040,9040,9040,9040,0
|
|
20240514,140700,114840170,9040,9040,9040,9040,0
|
|
20240514,140600,114840170,9040,9040,9040,9040,0
|
|
20240514,140500,114840170,9040,9040,9040,9040,0
|
|
20240514,140400,114840170,9040,9040,9040,9040,1
|
|
20240514,140300,114831130,9010,9010,9010,9010,12
|
|
20240514,140200,114723010,9040,9040,9040,9040,0
|
|
20240514,140100,114723010,9040,9040,9040,9040,0
|
|
20240514,140000,114723010,9040,9040,9040,9040,0
|
|
20240514,135900,114723010,9040,9040,9040,9040,0
|
|
20240514,135800,114723010,9040,9040,9040,9040,0
|
|
20240514,135700,114723010,9040,9040,9040,9040,0
|
|
20240514,135600,114723010,9040,9040,9040,9040,0
|
|
20240514,135500,114723010,9040,9040,9040,9040,0
|
|
20240514,135400,114723010,9040,9040,9040,9040,1
|
|
20240514,135300,114713970,9040,9040,9040,9040,0
|
|
20240514,135200,114713970,9040,9040,9040,9040,0
|
|
20240514,135100,114713970,9040,9040,9040,9040,0
|
|
20240514,135000,114713970,9040,9040,9040,9040,0
|
|
20240514,134900,114713970,9040,9040,9040,9040,0
|
|
20240514,134800,114713970,9040,9040,9040,9040,0
|
|
20240514,134700,114713970,9040,9040,9040,9040,0
|
|
20240514,134600,114713970,9040,9040,9040,9040,1
|
|
20240514,134500,114704930,9050,9050,9050,9050,0
|
|
20240514,134400,114704930,9050,9050,9050,9050,0
|
|
20240514,134300,114704930,9050,9050,9050,9050,0
|
|
20240514,134200,114704930,9050,9050,9050,9050,0
|
|
20240514,134100,114704930,9050,9050,9050,9050,0
|
|
20240514,134000,114704930,9050,9050,9050,9050,0
|
|
20240514,133900,114704930,9050,9050,9050,9050,0
|
|
20240514,133800,114704930,9050,9050,9050,9050,0
|
|
20240514,133700,114704930,9050,9050,9050,9050,0
|
|
20240514,133600,114704930,9050,9050,9050,9050,0
|
|
20240514,133500,114704930,9050,9050,9050,9050,0
|
|
20240514,133400,114704930,9050,9050,9050,9050,0
|
|
20240514,133300,114704930,9050,9050,9050,9050,3
|
|
20240514,133200,114677780,9050,9050,9050,9050,1
|
|
20240514,133100,114668730,9000,9000,9000,9000,0
|
|
20240514,133000,114668730,9000,9000,9000,9000,0
|
|
20240514,132900,114668730,9000,9000,9000,9000,0
|
|
20240514,132800,114668730,9000,9000,9000,9000,31
|
|
20240514,132700,114389730,9050,9050,9050,9050,0
|
|
20240514,132600,114389730,9050,9050,9050,9050,0
|
|
20240514,132500,114389730,9050,9050,9050,9050,0
|
|
20240514,132400,114389730,9050,9050,9050,9050,0
|
|
20240514,132300,114389730,9050,9050,9050,9050,0
|
|
20240514,132200,114389730,9050,9050,9050,9050,0
|
|
20240514,132100,114389730,9050,9040,9050,9040,19
|
|
20240514,132000,114217960,9000,9000,9000,9000,0
|
|
20240514,131900,114217960,9000,9000,9000,9000,0
|
|
20240514,131800,114217960,9000,9000,9000,9000,0
|
|
20240514,131700,114217960,9000,9000,9000,9000,0
|
|
20240514,131600,114217960,9000,9000,9000,9000,1
|
|
20240514,131500,114208960,9040,9040,9040,9040,5
|
|
20240514,131400,114163760,9040,9040,9040,9040,0
|
|
20240514,131300,114163760,9040,9040,9040,9040,0
|
|
20240514,131200,114163760,9040,9040,9040,9040,0
|
|
20240514,131100,114163760,9040,9040,9040,9040,0
|
|
20240514,131000,114163760,9040,9040,9040,9040,1
|
|
20240514,130900,114154720,9000,9000,9000,9000,0
|
|
20240514,130800,114154720,9000,9000,9000,9000,347
|
|
20240514,130700,111031720,9000,9000,9000,9000,0
|
|
20240514,130600,111031720,9000,9000,9000,9000,0
|
|
20240514,130500,111031720,9000,9000,9000,9000,420
|
|
20240514,130400,107251720,9050,9050,9050,9050,0
|
|
20240514,130300,107251720,9050,9050,9050,9050,1
|
|
20240514,130200,107242670,9050,9050,9050,9050,0
|
|
20240514,130100,107242670,9050,9050,9050,9050,0
|
|
20240514,130000,107242670,9050,9050,9050,9050,0
|
|
20240514,125900,107242670,9050,9050,9050,9050,0
|
|
20240514,125800,107242670,9050,9050,9050,9050,0
|
|
20240514,125700,107242670,9050,9050,9050,9050,0
|
|
20240514,125600,107242670,9050,9050,9050,9050,0
|
|
20240514,125500,107242670,9050,9050,9050,9050,26
|
|
20240514,125400,107007370,9050,9050,9050,9050,0
|
|
20240514,125300,107007370,9050,9050,9050,9050,0
|
|
20240514,125200,107007370,9050,9050,9050,9050,0
|
|
20240514,125100,107007370,9050,9050,9050,9050,0
|
|
20240514,125000,107007370,9050,9050,9050,9050,0
|
|
20240514,124900,107007370,9050,9050,9050,9050,0
|
|
20240514,124800,107007370,9050,9050,9050,9050,1
|
|
20240514,124700,106998320,9050,9050,9050,9050,205
|
|
20240514,124600,105143070,9040,9040,9040,9040,86
|
|
20240514,124500,104365630,9030,9030,9030,9030,209
|
|
20240514,124400,102478360,9030,9030,9030,9030,1
|
|
20240514,124300,102469330,9000,9000,9000,9000,48
|
|
20240514,124200,102037330,9010,9010,9010,9010,0
|
|
20240514,124100,102037330,9010,9010,9010,9010,1
|
|
20240514,124000,102028320,9020,9020,9020,9020,0
|
|
20240514,123900,102028320,9020,9020,9020,9020,0
|
|
20240514,123800,102028320,9020,9020,9020,9020,0
|
|
20240514,123700,102028320,9020,9020,9020,9020,0
|
|
20240514,123600,102028320,9020,9020,9020,9020,0
|
|
20240514,123500,102028320,9020,9020,9020,9020,0
|
|
20240514,123400,102028320,9020,9020,9020,9020,0
|
|
20240514,123300,102028320,9020,9020,9020,9020,0
|
|
20240514,123200,102028320,9020,9020,9020,9020,0
|
|
20240514,123100,102028320,9020,9020,9020,9020,1
|
|
20240514,123000,102019300,9030,9030,9030,9030,0
|
|
20240514,122900,102019300,9030,9030,9030,9030,0
|
|
20240514,122800,102019300,9030,9030,9030,9030,0
|
|
20240514,122700,102019300,9030,9030,9030,9030,0
|
|
20240514,122600,102019300,9030,9030,9030,9030,0
|
|
20240514,122500,102019300,9030,9030,9030,9030,0
|
|
20240514,122400,102019300,9030,9030,9030,9030,0
|
|
20240514,122300,102019300,9030,9030,9030,9030,0
|
|
20240514,122200,102019300,9030,9030,9030,9030,0
|
|
20240514,122100,102019300,9030,9030,9030,9030,0
|
|
20240514,122000,102019300,9030,9030,9030,9030,0
|
|
20240514,121900,102019300,9030,9030,9030,9030,11
|
|
20240514,121800,101919970,9030,9030,9030,9030,0
|
|
20240514,121700,101919970,9030,9030,9030,9030,0
|
|
20240514,121600,101919970,9030,9030,9030,9030,0
|
|
20240514,121500,101919970,9030,9030,9030,9030,0
|
|
20240514,121400,101919970,9030,9030,9030,9030,1
|
|
20240514,121300,101910940,9000,9000,9000,9000,0
|
|
20240514,121200,101910940,9000,9000,9000,9000,0
|
|
20240514,121100,101910940,9000,9000,9000,9000,1
|
|
20240514,121000,101901940,8990,8990,8990,8990,0
|
|
20240514,120900,101901940,8990,8990,8990,8990,0
|
|
20240514,120800,101901940,8990,9000,9000,8990,106
|
|
20240514,120700,100947950,9040,9040,9040,9040,0
|
|
20240514,120600,100947950,9040,9040,9040,9040,12
|
|
20240514,120500,100839470,9040,9040,9040,9040,0
|
|
20240514,120400,100839470,9040,9040,9040,9040,0
|
|
20240514,120300,100839470,9040,9040,9040,9040,0
|
|
20240514,120200,100839470,9040,9040,9040,9040,0
|
|
20240514,120100,100839470,9040,9040,9040,9040,0
|
|
20240514,120000,100839470,9040,9040,9040,9040,0
|
|
20240514,115900,100839470,9040,9040,9040,9040,0
|
|
20240514,115800,100839470,9040,9040,9040,9040,0
|
|
20240514,115700,100839470,9040,9040,9040,9040,0
|
|
20240514,115600,100839470,9040,9040,9040,9040,0
|
|
20240514,115500,100839470,9040,9040,9040,9040,0
|
|
20240514,115400,100839470,9040,9040,9040,9040,0
|
|
20240514,115300,100839470,9040,9040,9040,9040,0
|
|
20240514,115200,100839470,9040,9040,9040,9040,0
|
|
20240514,115100,100839470,9040,9040,9040,9040,0
|
|
20240514,115000,100839470,9040,9040,9040,9040,0
|
|
20240514,114900,100839470,9040,9040,9040,9040,0
|
|
20240514,114800,100839470,9040,9040,9040,9040,0
|
|
20240514,114700,100839470,9040,9040,9040,9040,0
|
|
20240514,114600,100839470,9040,9040,9040,9040,0
|
|
20240514,114500,100839470,9040,9040,9040,9040,0
|
|
20240514,114400,100839470,9040,9040,9040,9040,0
|
|
20240514,114300,100839470,9040,9040,9040,9040,0
|
|
20240514,114200,100839470,9040,9040,9040,9040,0
|
|
20240514,114100,100839470,9040,9040,9040,9040,0
|
|
20240514,114000,100839470,9040,9040,9040,9040,0
|
|
20240514,113900,100839470,9040,9040,9040,9040,0
|
|
20240514,113800,100839470,9040,9040,9040,9040,0
|
|
20240514,113700,100839470,9040,9040,9040,9040,0
|
|
20240514,113600,100839470,9040,9040,9040,9040,0
|
|
20240514,113500,100839470,9040,9040,9040,9040,0
|
|
20240514,113400,100839470,9040,9040,9040,9040,0
|
|
20240514,113300,100839470,9040,9040,9040,9040,0
|
|
20240514,113200,100839470,9040,9040,9040,9040,0
|
|
20240514,113100,100839470,9040,9040,9040,9040,0
|
|
20240514,113000,100839470,9040,9040,9040,9040,0
|
|
20240514,112900,100839470,9040,9040,9040,9040,0
|
|
20240514,112800,100839470,9040,9040,9040,9040,0
|
|
20240514,112700,100839470,9040,9040,9040,9040,0
|
|
20240514,112600,100839470,9040,9040,9040,9040,0
|
|
20240514,112500,100839470,9040,9040,9040,9040,0
|
|
20240514,112400,100839470,9040,9030,9040,9030,2
|
|
20240514,112300,100821400,9000,9010,9010,9000,470
|
|
20240514,112200,96591020,9020,9020,9020,9020,15
|
|
20240514,112100,96455720,9030,9030,9030,9030,0
|
|
20240514,112000,96455720,9030,9030,9030,9030,0
|
|
20240514,111900,96455720,9030,9030,9030,9030,0
|
|
20240514,111800,96455720,9030,9030,9030,9030,0
|
|
20240514,111700,96455720,9030,9030,9030,9030,0
|
|
20240514,111600,96455720,9030,9030,9030,9030,0
|
|
20240514,111500,96455720,9030,9030,9030,9030,0
|
|
20240514,111400,96455720,9030,9030,9030,9030,0
|
|
20240514,111300,96455720,9030,9030,9030,9030,0
|
|
20240514,111200,96455720,9030,9030,9030,9030,0
|
|
20240514,111100,96455720,9030,9030,9030,9030,0
|
|
20240514,111000,96455720,9030,9030,9030,9030,0
|
|
20240514,110900,96455720,9030,9030,9030,9030,0
|
|
20240514,110800,96455720,9030,9030,9030,9030,0
|
|
20240514,110700,96455720,9030,9030,9030,9030,0
|
|
20240514,110600,96455720,9030,9030,9030,9030,0
|
|
20240514,110500,96455720,9030,9030,9030,9030,0
|
|
20240514,110400,96455720,9030,9030,9030,9030,0
|
|
20240514,110300,96455720,9030,9030,9030,9030,10
|
|
20240514,110200,96365420,9030,9030,9030,9030,1
|
|
20240514,110100,96356390,9040,9040,9040,9040,0
|
|
20240514,110000,96356390,9040,9040,9040,9040,0
|
|
20240514,105900,96356390,9040,9040,9040,9040,0
|
|
20240514,105800,96356390,9040,9040,9040,9040,0
|
|
20240514,105700,96356390,9040,9040,9040,9040,0
|
|
20240514,105600,96356390,9040,9040,9040,9040,5
|
|
20240514,105500,96311190,9060,9060,9060,9060,0
|
|
20240514,105400,96311190,9060,9060,9060,9060,0
|
|
20240514,105300,96311190,9060,9060,9060,9060,0
|
|
20240514,105200,96311190,9060,9060,9060,9060,0
|
|
20240514,105100,96311190,9060,9060,9060,9060,0
|
|
20240514,105000,96311190,9060,9060,9060,9060,0
|
|
20240514,104900,96311190,9060,9060,9060,9060,0
|
|
20240514,104800,96311190,9060,9060,9060,9060,0
|
|
20240514,104700,96311190,9060,9060,9060,9060,0
|
|
20240514,104600,96311190,9060,9060,9060,9060,0
|
|
20240514,104500,96311190,9060,9060,9060,9060,0
|
|
20240514,104400,96311190,9060,9060,9060,9060,0
|
|
20240514,104300,96311190,9060,9060,9060,9060,1
|
|
20240514,104200,96302130,9040,9040,9040,9040,0
|
|
20240514,104100,96302130,9040,9040,9040,9040,0
|
|
20240514,104000,96302130,9040,9040,9040,9040,0
|
|
20240514,103900,96302130,9040,9040,9040,9040,1
|
|
20240514,103800,96293090,9040,9040,9040,9040,0
|
|
20240514,103700,96293090,9040,9040,9040,9040,1
|
|
20240514,103600,96284050,9040,9060,9070,9040,51
|
|
20240514,103500,95822380,9050,9050,9050,9050,47
|
|
20240514,103400,95397030,9050,9050,9050,9050,5
|
|
20240514,103300,95351780,9050,9050,9050,9050,0
|
|
20240514,103200,95351780,9050,9050,9050,9050,5
|
|
20240514,103100,95306530,9070,9070,9070,9070,0
|
|
20240514,103000,95306530,9070,9070,9070,9070,0
|
|
20240514,102900,95306530,9070,9070,9070,9070,0
|
|
20240514,102800,95306530,9070,9070,9070,9070,0
|
|
20240514,102700,95306530,9070,9070,9070,9070,0
|
|
20240514,102600,95306530,9070,9070,9070,9070,0
|
|
20240514,102500,95306530,9070,9070,9070,9070,0
|
|
20240514,102400,95306530,9070,9060,9070,9060,9
|
|
20240514,102300,95224980,9060,9060,9060,9060,0
|
|
20240514,102200,95224980,9060,9060,9060,9060,1
|
|
20240514,102100,95215920,9060,9060,9060,9060,4
|
|
20240514,102000,95179680,9070,9070,9070,9070,0
|
|
20240514,101900,95179680,9070,9070,9070,9070,0
|
|
20240514,101800,95179680,9070,9070,9070,9070,0
|
|
20240514,101700,95179680,9070,9070,9070,9070,0
|
|
20240514,101600,95179680,9070,9070,9070,9070,0
|
|
20240514,101500,95179680,9070,9070,9070,9070,0
|
|
20240514,101400,95179680,9070,9070,9070,9070,2
|
|
20240514,101300,95161540,9070,9070,9070,9070,0
|
|
20240514,101200,95161540,9070,9070,9070,9070,0
|
|
20240514,101100,95161540,9070,9070,9070,9070,0
|
|
20240514,101000,95161540,9070,9070,9070,9070,0
|
|
20240514,100900,95161540,9070,9060,9070,9060,20
|
|
20240514,100800,94980150,9080,9080,9080,9080,0
|
|
20240514,100700,94980150,9080,9080,9080,9080,0
|
|
20240514,100600,94980150,9080,9080,9080,9080,0
|
|
20240514,100500,94980150,9080,9080,9080,9080,0
|
|
20240514,100400,94980150,9080,9080,9080,9080,0
|
|
20240514,100300,94980150,9080,9080,9080,9080,0
|
|
20240514,100200,94980150,9080,9080,9080,9080,0
|
|
20240514,100100,94980150,9080,9080,9080,9080,0
|
|
20240514,100000,94980150,9080,9030,9080,8990,9654
|
|
20240514,095900,7616520,9030,9030,9030,9030,1
|
|
20240514,095800,7607490,9030,9030,9030,9030,0
|
|
20240514,095700,7607490,9030,9030,9030,9030,0
|
|
20240514,095600,7607490,9030,9030,9030,9030,0
|
|
20240514,095500,7607490,9030,9030,9030,9030,0
|
|
20240514,095400,7607490,9030,9030,9030,9030,0
|
|
20240514,095300,7607490,9030,9030,9030,9030,1
|
|
20240514,095200,7598460,8970,8970,8970,8970,0
|
|
20240514,095100,7598460,8970,8970,8970,8970,0
|
|
20240514,095000,7598460,8970,8970,8970,8970,0
|
|
20240514,094900,7598460,8970,8970,8970,8970,0
|
|
20240514,094800,7598460,8970,8970,8970,8970,0
|
|
20240514,094700,7598460,8970,8970,8970,8970,0
|
|
20240514,094600,7598460,8970,8970,8970,8970,0
|
|
20240514,094500,7598460,8970,8970,8970,8970,0
|
|
20240514,094400,7598460,8970,8970,8970,8970,10
|
|
20240514,094300,7508760,9030,9030,9030,9030,0
|
|
20240514,094200,7508760,9030,9030,9030,9030,0
|
|
20240514,094100,7508760,9030,9030,9030,9030,0
|
|
20240514,094000,7508760,9030,9030,9030,9030,0
|
|
20240514,093900,7508760,9030,9030,9030,9030,0
|
|
20240514,093800,7508760,9030,9030,9030,9030,0
|
|
20240514,093700,7508760,9030,9030,9030,9030,0
|
|
20240514,093600,7508760,9030,9030,9030,9030,0
|
|
20240514,093500,7508760,9030,9030,9030,9030,0
|
|
20240514,093400,7508760,9030,9030,9030,9030,0
|
|
20240514,093300,7508760,9030,9030,9030,9030,0
|
|
20240514,093200,7508760,9030,9030,9030,9030,0
|
|
20240514,093100,7508760,9030,9030,9030,9030,10
|
|
20240514,093000,7418460,9030,9030,9030,9030,0
|
|
20240514,092900,7418460,9030,9030,9030,9030,1
|
|
20240514,092800,7409430,8930,8930,8930,8930,0
|
|
20240514,092700,7409430,8930,8930,8930,8930,0
|
|
20240514,092600,7409430,8930,8930,8930,8930,0
|
|
20240514,092500,7409430,8930,8930,8930,8930,0
|
|
20240514,092400,7409430,8930,9010,9010,8930,510
|
|
20240514,092300,2843710,9080,9080,9080,9080,0
|
|
20240514,092200,2843710,9080,9080,9080,9080,0
|
|
20240514,092100,2843710,9080,9080,9080,9080,0
|
|
20240514,092000,2843710,9080,9080,9080,9080,0
|
|
20240514,091900,2843710,9080,9080,9080,9080,0
|
|
20240514,091800,2843710,9080,9080,9080,9080,1
|
|
20240514,091700,2834630,9100,9100,9100,9100,0
|
|
20240514,091600,2834630,9100,9100,9100,9100,0
|
|
20240514,091500,2834630,9100,9100,9100,9100,0
|
|
20240514,091400,2834630,9100,9100,9100,9100,0
|
|
20240514,091300,2834630,9100,9100,9100,9100,0
|
|
20240514,091200,2834630,9100,9100,9100,9100,0
|
|
20240514,091100,2834630,9100,9100,9100,9100,0
|
|
20240514,091000,2834630,9100,9100,9100,9100,0
|
|
20240514,090900,2834630,9100,9100,9100,9100,0
|
|
20240514,090800,2834630,9100,9100,9100,9100,0
|
|
20240514,090700,2834630,9100,9100,9100,9100,40
|
|
20240514,090600,2470630,9100,9100,9100,9100,0
|
|
20240514,090500,2470630,9100,9100,9100,9100,0
|
|
20240514,090400,2470630,9100,8970,9100,8970,142
|
|
20240514,090300,1183570,9060,9000,9060,9000,14
|
|
20240514,090200,1057270,8930,8930,8930,8930,0
|
|
20240514,090100,1057270,8930,8970,9020,8930,51
|
|
20240514,090000,600990,8970,8970,8970,8970,67
|