691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,202800,21068110,5420,5420,5420,5420,44
|
|
20240514,202700,21068110,5420,5420,5420,5420,0
|
|
20240514,202600,21068110,5420,5420,5420,5420,0
|
|
20240514,202500,21068110,5420,5420,5420,5420,0
|
|
20240514,202400,21068110,5420,5420,5420,5420,0
|
|
20240514,202300,21068110,5420,5420,5420,5420,0
|
|
20240514,202200,21068110,5420,5420,5420,5420,0
|
|
20240514,202100,21068110,5420,5420,5420,5420,0
|
|
20240514,202000,21068110,5420,5420,5420,5420,0
|
|
20240514,201900,21068110,5420,5420,5420,5420,0
|
|
20240514,201800,21068110,5420,5420,5420,5420,0
|
|
20240514,201700,21068110,5420,5420,5420,5420,0
|
|
20240514,201600,21068110,5420,5420,5420,5420,0
|
|
20240514,201500,21068110,5420,5420,5420,5420,0
|
|
20240514,201400,21068110,5420,5420,5420,5420,0
|
|
20240514,201300,21068110,5420,5420,5420,5420,0
|
|
20240514,201200,21068110,5420,5420,5420,5420,0
|
|
20240514,201100,21068110,5420,5420,5420,5420,0
|
|
20240514,201000,21068110,5420,5420,5420,5420,0
|
|
20240514,200900,21068110,5420,5420,5420,5420,0
|
|
20240514,200800,21068110,5420,5420,5420,5420,0
|
|
20240514,200700,21068110,5420,5420,5420,5420,0
|
|
20240514,200600,21068110,5420,5420,5420,5420,0
|
|
20240514,200500,21068110,5420,5420,5420,5420,0
|
|
20240514,200400,21068110,5420,5420,5420,5420,0
|
|
20240514,200300,21068110,5420,5420,5420,5420,0
|
|
20240514,200200,21068110,5420,5420,5420,5420,0
|
|
20240514,200100,21068110,5420,5420,5420,5420,0
|
|
20240514,200000,21068110,5420,5420,5420,5420,0
|
|
20240514,195900,21068110,5420,5420,5420,5420,0
|
|
20240514,195800,21068110,5420,5420,5420,5420,44
|
|
20240514,195700,21068110,5420,5420,5420,5420,0
|
|
20240514,195600,21068110,5420,5420,5420,5420,0
|
|
20240514,195500,21068110,5420,5420,5420,5420,0
|
|
20240514,195400,21068110,5420,5420,5420,5420,0
|
|
20240514,195300,21068110,5420,5420,5420,5420,0
|
|
20240514,195200,21068110,5420,5420,5420,5420,0
|
|
20240514,195100,21068110,5420,5420,5420,5420,0
|
|
20240514,195000,21068110,5420,5420,5420,5420,0
|
|
20240514,194900,21068110,5420,5420,5420,5420,0
|
|
20240514,194800,21068110,5420,5420,5420,5420,0
|
|
20240514,194700,21068110,5420,5420,5420,5420,0
|
|
20240514,194600,21068110,5420,5420,5420,5420,0
|
|
20240514,194500,21068110,5420,5420,5420,5420,0
|
|
20240514,194400,21068110,5420,5420,5420,5420,0
|
|
20240514,194300,21068110,5420,5420,5420,5420,0
|
|
20240514,194200,21068110,5420,5420,5420,5420,0
|
|
20240514,194100,21068110,5420,5420,5420,5420,0
|
|
20240514,194000,21068110,5420,5420,5420,5420,0
|
|
20240514,193900,21068110,5420,5420,5420,5420,0
|
|
20240514,193800,21068110,5420,5420,5420,5420,0
|
|
20240514,193700,21068110,5420,5420,5420,5420,0
|
|
20240514,193600,21068110,5420,5420,5420,5420,0
|
|
20240514,193500,21068110,5420,5420,5420,5420,0
|
|
20240514,193400,21068110,5420,5420,5420,5420,0
|
|
20240514,193300,21068110,5420,5420,5420,5420,0
|
|
20240514,193200,21068110,5420,5420,5420,5420,0
|
|
20240514,193100,21068110,5420,5420,5420,5420,0
|
|
20240514,193000,21068110,5420,5420,5420,5420,0
|
|
20240514,192900,21068110,5420,5420,5420,5420,0
|
|
20240514,192800,21068110,5420,5420,5420,5420,44
|
|
20240514,192700,21068110,5420,5420,5420,5420,0
|
|
20240514,192600,21068110,5420,5420,5420,5420,0
|
|
20240514,192500,21068110,5420,5420,5420,5420,0
|
|
20240514,192400,21068110,5420,5420,5420,5420,0
|
|
20240514,192300,21068110,5420,5420,5420,5420,0
|
|
20240514,192200,21068110,5420,5420,5420,5420,0
|
|
20240514,192100,21068110,5420,5420,5420,5420,0
|
|
20240514,192000,21068110,5420,5420,5420,5420,0
|
|
20240514,191900,21068110,5420,5420,5420,5420,0
|
|
20240514,191800,21068110,5420,5420,5420,5420,0
|
|
20240514,191700,21068110,5420,5420,5420,5420,0
|
|
20240514,191600,21068110,5420,5420,5420,5420,0
|
|
20240514,191500,21068110,5420,5420,5420,5420,0
|
|
20240514,191400,21068110,5420,5420,5420,5420,0
|
|
20240514,191300,21068110,5420,5420,5420,5420,0
|
|
20240514,191200,21068110,5420,5420,5420,5420,0
|
|
20240514,191100,21068110,5420,5420,5420,5420,0
|
|
20240514,191000,21068110,5420,5420,5420,5420,0
|
|
20240514,190900,21068110,5420,5420,5420,5420,0
|
|
20240514,190800,21068110,5420,5420,5420,5420,0
|
|
20240514,190700,21068110,5420,5420,5420,5420,0
|
|
20240514,190600,21068110,5420,5420,5420,5420,0
|
|
20240514,190500,21068110,5420,5420,5420,5420,0
|
|
20240514,190400,21068110,5420,5420,5420,5420,0
|
|
20240514,190300,21068110,5420,5420,5420,5420,0
|
|
20240514,190200,21068110,5420,5420,5420,5420,0
|
|
20240514,190100,21068110,5420,5420,5420,5420,0
|
|
20240514,190000,21068110,5420,5420,5420,5420,0
|
|
20240514,185900,21068110,5420,5420,5420,5420,0
|
|
20240514,185800,21068110,5420,5420,5420,5420,44
|
|
20240514,185700,21068110,5420,5420,5420,5420,0
|
|
20240514,185600,21068110,5420,5420,5420,5420,0
|
|
20240514,185500,21068110,5420,5420,5420,5420,0
|
|
20240514,185400,21068110,5420,5420,5420,5420,0
|
|
20240514,185300,21068110,5420,5420,5420,5420,0
|
|
20240514,185200,21068110,5420,5420,5420,5420,0
|
|
20240514,185100,21068110,5420,5420,5420,5420,0
|
|
20240514,185000,21068110,5420,5420,5420,5420,0
|
|
20240514,184900,21068110,5420,5420,5420,5420,0
|
|
20240514,184800,21068110,5420,5420,5420,5420,0
|
|
20240514,184700,21068110,5420,5420,5420,5420,0
|
|
20240514,184600,21068110,5420,5420,5420,5420,0
|
|
20240514,184500,21068110,5420,5420,5420,5420,0
|
|
20240514,184400,21068110,5420,5420,5420,5420,0
|
|
20240514,184300,21068110,5420,5420,5420,5420,0
|
|
20240514,184200,21068110,5420,5420,5420,5420,0
|
|
20240514,184100,21068110,5420,5420,5420,5420,0
|
|
20240514,184000,21068110,5420,5420,5420,5420,0
|
|
20240514,183900,21068110,5420,5420,5420,5420,0
|
|
20240514,183800,21068110,5420,5420,5420,5420,0
|
|
20240514,183700,21068110,5420,5420,5420,5420,0
|
|
20240514,183600,21068110,5420,5420,5420,5420,0
|
|
20240514,183500,21068110,5420,5420,5420,5420,0
|
|
20240514,183400,21068110,5420,5420,5420,5420,0
|
|
20240514,183300,21068110,5420,5420,5420,5420,0
|
|
20240514,183200,21068110,5420,5420,5420,5420,0
|
|
20240514,183100,21068110,5420,5420,5420,5420,0
|
|
20240514,183000,21068110,5420,5420,5420,5420,0
|
|
20240514,182900,21068110,5420,5420,5420,5420,0
|
|
20240514,182800,21068110,5420,5420,5420,5420,44
|
|
20240514,182700,21068110,5420,5420,5420,5420,0
|
|
20240514,182600,21068110,5420,5420,5420,5420,0
|
|
20240514,182500,21068110,5420,5420,5420,5420,0
|
|
20240514,182400,21068110,5420,5420,5420,5420,0
|
|
20240514,182300,21068110,5420,5420,5420,5420,0
|
|
20240514,182200,21068110,5420,5420,5420,5420,0
|
|
20240514,182100,21068110,5420,5420,5420,5420,0
|
|
20240514,182000,21068110,5420,5420,5420,5420,0
|
|
20240514,181900,21068110,5420,5420,5420,5420,0
|
|
20240514,181800,21068110,5420,5420,5420,5420,0
|
|
20240514,181700,21068110,5420,5420,5420,5420,0
|
|
20240514,181600,21068110,5420,5420,5420,5420,0
|
|
20240514,181500,21068110,5420,5420,5420,5420,0
|
|
20240514,181400,21068110,5420,5420,5420,5420,0
|
|
20240514,181300,21068110,5420,5420,5420,5420,0
|
|
20240514,181200,21068110,5420,5420,5420,5420,0
|
|
20240514,181100,21068110,5420,5420,5420,5420,0
|
|
20240514,181000,21068110,5420,5420,5420,5420,0
|
|
20240514,180900,21068110,5420,5420,5420,5420,0
|
|
20240514,180800,21068110,5420,5420,5420,5420,0
|
|
20240514,180700,21068110,5420,5420,5420,5420,0
|
|
20240514,180600,21068110,5420,5420,5420,5420,0
|
|
20240514,180500,21068110,5420,5420,5420,5420,0
|
|
20240514,180400,21068110,5420,5420,5420,5420,0
|
|
20240514,180300,21068110,5420,5420,5420,5420,0
|
|
20240514,180200,21068110,5420,5420,5420,5420,0
|
|
20240514,180100,21068110,5420,5420,5420,5420,0
|
|
20240514,180000,21068110,5420,5420,5420,5420,0
|
|
20240514,175900,21068110,5420,5420,5420,5420,0
|
|
20240514,175800,21068110,5420,5420,5420,5420,44
|
|
20240514,175700,21068110,5420,5420,5420,5420,0
|
|
20240514,175600,21068110,5420,5420,5420,5420,0
|
|
20240514,175500,21068110,5420,5420,5420,5420,0
|
|
20240514,175400,21068110,5420,5420,5420,5420,0
|
|
20240514,175300,21068110,5420,5420,5420,5420,0
|
|
20240514,175200,21068110,5420,5420,5420,5420,0
|
|
20240514,175100,21068110,5420,5420,5420,5420,0
|
|
20240514,175000,21068110,5420,5420,5420,5420,0
|
|
20240514,174900,21068110,5420,5420,5420,5420,0
|
|
20240514,174800,21068110,5420,5420,5420,5420,0
|
|
20240514,174700,21068110,5420,5420,5420,5420,0
|
|
20240514,174600,21068110,5420,5420,5420,5420,0
|
|
20240514,174500,21068110,5420,5420,5420,5420,0
|
|
20240514,174400,21068110,5420,5420,5420,5420,0
|
|
20240514,174300,21068110,5420,5420,5420,5420,0
|
|
20240514,174200,21068110,5420,5420,5420,5420,0
|
|
20240514,174100,21068110,5420,5420,5420,5420,0
|
|
20240514,174000,21068110,5420,5420,5420,5420,0
|
|
20240514,173900,21068110,5420,5420,5420,5420,0
|
|
20240514,173800,21068110,5420,5420,5420,5420,0
|
|
20240514,173700,21068110,5420,5420,5420,5420,0
|
|
20240514,173600,21068110,5420,5420,5420,5420,0
|
|
20240514,173500,21068110,5420,5420,5420,5420,0
|
|
20240514,173400,21068110,5420,5420,5420,5420,0
|
|
20240514,173300,21068110,5420,5420,5420,5420,0
|
|
20240514,173200,21068110,5420,5420,5420,5420,0
|
|
20240514,173100,21068110,5420,5420,5420,5420,0
|
|
20240514,173000,21068110,5420,5420,5420,5420,0
|
|
20240514,172900,21068110,5420,5420,5420,5420,0
|
|
20240514,172800,21068110,5420,5420,5420,5420,44
|
|
20240514,172700,21068110,5420,5420,5420,5420,0
|
|
20240514,172600,21068110,5420,5420,5420,5420,0
|
|
20240514,172500,21068110,5420,5420,5420,5420,0
|
|
20240514,172400,21068110,5420,5420,5420,5420,0
|
|
20240514,172300,21068110,5420,5420,5420,5420,0
|
|
20240514,172200,21068110,5420,5420,5420,5420,0
|
|
20240514,172100,21068110,5420,5420,5420,5420,0
|
|
20240514,172000,21068110,5420,5420,5420,5420,0
|
|
20240514,171900,21068110,5420,5420,5420,5420,0
|
|
20240514,171800,21068110,5420,5420,5420,5420,0
|
|
20240514,171700,21068110,5420,5420,5420,5420,0
|
|
20240514,171600,21068110,5420,5420,5420,5420,0
|
|
20240514,171500,21068110,5420,5420,5420,5420,0
|
|
20240514,171400,21068110,5420,5420,5420,5420,0
|
|
20240514,171300,21068110,5420,5420,5420,5420,0
|
|
20240514,171200,21068110,5420,5420,5420,5420,0
|
|
20240514,171100,21068110,5420,5420,5420,5420,0
|
|
20240514,171000,21068110,5420,5420,5420,5420,0
|
|
20240514,170900,21068110,5420,5420,5420,5420,0
|
|
20240514,170800,21068110,5420,5420,5420,5420,0
|
|
20240514,170700,21068110,5420,5420,5420,5420,0
|
|
20240514,170600,21068110,5420,5420,5420,5420,0
|
|
20240514,170500,21068110,5420,5420,5420,5420,0
|
|
20240514,170400,21068110,5420,5420,5420,5420,0
|
|
20240514,170300,21068110,5420,5420,5420,5420,0
|
|
20240514,170200,21068110,5420,5420,5420,5420,0
|
|
20240514,170100,21068110,5420,5420,5420,5420,0
|
|
20240514,170000,21068110,5420,5420,5420,5420,0
|
|
20240514,165900,21068110,5420,5420,5420,5420,0
|
|
20240514,165800,21068110,5420,5420,5420,5420,44
|
|
20240514,165700,21068110,5420,5420,5420,5420,0
|
|
20240514,165600,21068110,5420,5420,5420,5420,0
|
|
20240514,165500,21068110,5420,5420,5420,5420,0
|
|
20240514,165400,21068110,5420,5420,5420,5420,0
|
|
20240514,165300,21068110,5420,5420,5420,5420,0
|
|
20240514,165200,21068110,5420,5420,5420,5420,0
|
|
20240514,165100,21068110,5420,5420,5420,5420,0
|
|
20240514,165000,21068110,5420,5420,5420,5420,0
|
|
20240514,164900,21068110,5420,5420,5420,5420,0
|
|
20240514,164800,21068110,5420,5420,5420,5420,0
|
|
20240514,164700,21068110,5420,5420,5420,5420,0
|
|
20240514,164600,21068110,5420,5420,5420,5420,0
|
|
20240514,164500,21068110,5420,5420,5420,5420,0
|
|
20240514,164400,21068110,5420,5420,5420,5420,0
|
|
20240514,164300,21068110,5420,5420,5420,5420,0
|
|
20240514,164200,21068110,5420,5420,5420,5420,0
|
|
20240514,164100,21068110,5420,5420,5420,5420,0
|
|
20240514,164000,21068110,5420,5420,5420,5420,0
|
|
20240514,163900,21068110,5420,5420,5420,5420,0
|
|
20240514,163800,21068110,5420,5420,5420,5420,0
|
|
20240514,163700,21068110,5420,5420,5420,5420,0
|
|
20240514,163600,21068110,5420,5420,5420,5420,0
|
|
20240514,163500,21068110,5420,5420,5420,5420,0
|
|
20240514,163400,21068110,5420,5420,5420,5420,0
|
|
20240514,163300,21068110,5420,5420,5420,5420,0
|
|
20240514,163200,21068110,5420,5420,5420,5420,0
|
|
20240514,163100,21068110,5420,5420,5420,5420,0
|
|
20240514,163000,21068110,5420,5420,5420,5420,0
|
|
20240514,162900,21068110,5420,5420,5420,5420,0
|
|
20240514,162800,21068110,5420,5420,5420,5420,44
|
|
20240514,162700,21068110,5420,5420,5420,5420,0
|
|
20240514,162600,21068110,5420,5420,5420,5420,0
|
|
20240514,162500,21068110,5420,5420,5420,5420,0
|
|
20240514,162400,21068110,5420,5420,5420,5420,0
|
|
20240514,162300,21068110,5420,5420,5420,5420,0
|
|
20240514,162200,21068110,5420,5420,5420,5420,0
|
|
20240514,162100,21068110,5420,5420,5420,5420,0
|
|
20240514,162000,21068110,5420,5420,5420,5420,0
|
|
20240514,161900,21068110,5420,5420,5420,5420,0
|
|
20240514,161800,21068110,5420,5420,5420,5420,0
|
|
20240514,161700,21068110,5420,5420,5420,5420,0
|
|
20240514,161600,21068110,5420,5420,5420,5420,0
|
|
20240514,161500,21068110,5420,5420,5420,5420,0
|
|
20240514,161400,21068110,5420,5420,5420,5420,0
|
|
20240514,161300,21068110,5420,5420,5420,5420,0
|
|
20240514,161200,21068110,5420,5420,5420,5420,0
|
|
20240514,161100,21068110,5420,5420,5420,5420,0
|
|
20240514,161000,21068110,5420,5420,5420,5420,0
|
|
20240514,160900,21068110,5420,5420,5420,5420,0
|
|
20240514,160800,21068110,5420,5420,5420,5420,0
|
|
20240514,160700,21068110,5420,5420,5420,5420,0
|
|
20240514,160600,21068110,5420,5420,5420,5420,0
|
|
20240514,160500,21068110,5420,5420,5420,5420,0
|
|
20240514,160400,21068110,5420,5420,5420,5420,0
|
|
20240514,160300,21068110,5420,5420,5420,5420,0
|
|
20240514,160200,21068110,5420,5420,5420,5420,0
|
|
20240514,160100,21068110,5420,5420,5420,5420,0
|
|
20240514,160000,21068110,5420,5420,5420,5420,0
|
|
20240514,155900,21068110,5420,5420,5420,5420,0
|
|
20240514,155800,21068110,5420,5420,5420,5420,44
|
|
20240514,155700,21068110,5420,5420,5420,5420,0
|
|
20240514,155600,21068110,5420,5420,5420,5420,0
|
|
20240514,155500,21068110,5420,5420,5420,5420,0
|
|
20240514,155400,21068110,5420,5420,5420,5420,0
|
|
20240514,155300,21068110,5420,5420,5420,5420,0
|
|
20240514,155200,21068110,5420,5420,5420,5420,0
|
|
20240514,155100,21068110,5420,5420,5420,5420,0
|
|
20240514,155000,21068110,5420,5420,5420,5420,0
|
|
20240514,154900,21068110,5420,5420,5420,5420,0
|
|
20240514,154800,21068110,5420,5420,5420,5420,0
|
|
20240514,154700,21068110,5420,5420,5420,5420,0
|
|
20240514,154600,21068110,5420,5420,5420,5420,0
|
|
20240514,154500,21068110,5420,5420,5420,5420,0
|
|
20240514,154400,21068110,5420,5420,5420,5420,0
|
|
20240514,154300,21068110,5420,5420,5420,5420,0
|
|
20240514,154200,21068110,5420,5420,5420,5420,0
|
|
20240514,154100,21068110,5420,5420,5420,5420,0
|
|
20240514,154000,21068110,5420,5420,5420,5420,0
|
|
20240514,153900,21068110,5420,5420,5420,5420,0
|
|
20240514,153800,21068110,5420,5420,5420,5420,0
|
|
20240514,153700,21068110,5420,5420,5420,5420,0
|
|
20240514,153600,21068110,5420,5420,5420,5420,0
|
|
20240514,153500,21068110,5420,5420,5420,5420,0
|
|
20240514,153400,21068110,5420,5420,5420,5420,0
|
|
20240514,153300,21068110,5420,5420,5420,5420,0
|
|
20240514,153200,21068110,5420,5420,5420,5420,0
|
|
20240514,153100,21068110,5420,5420,5420,5420,0
|
|
20240514,153000,21068110,5420,5420,5420,5420,44
|
|
20240514,152900,20829630,5420,5420,5420,5420,0
|
|
20240514,152800,20829630,5420,5420,5420,5420,0
|
|
20240514,152700,20829630,5420,5420,5420,5420,0
|
|
20240514,152600,20829630,5420,5420,5420,5420,0
|
|
20240514,152500,20829630,5420,5420,5420,5420,0
|
|
20240514,152400,20829630,5420,5420,5420,5420,0
|
|
20240514,152300,20829630,5420,5420,5420,5420,0
|
|
20240514,152200,20829630,5420,5420,5420,5420,0
|
|
20240514,152100,20829630,5420,5420,5420,5420,0
|
|
20240514,152000,20829630,5420,5420,5420,5420,0
|
|
20240514,151900,20829630,5420,5420,5420,5420,0
|
|
20240514,151800,20829630,5420,5420,5420,5420,0
|
|
20240514,151700,20829630,5420,5420,5420,5420,0
|
|
20240514,151600,20829630,5420,5420,5420,5420,0
|
|
20240514,151500,20829630,5420,5420,5420,5420,0
|
|
20240514,151400,20829630,5420,5420,5420,5420,0
|
|
20240514,151300,20829630,5420,5420,5420,5420,0
|
|
20240514,151200,20829630,5420,5420,5420,5420,0
|
|
20240514,151100,20829630,5420,5420,5420,5420,0
|
|
20240514,151000,20829630,5420,5420,5420,5420,0
|
|
20240514,150900,20829630,5420,5420,5420,5420,0
|
|
20240514,150800,20829630,5420,5420,5420,5420,248
|
|
20240514,150700,19485470,5420,5420,5420,5420,0
|
|
20240514,150600,19485470,5420,5420,5420,5420,0
|
|
20240514,150500,19485470,5420,5420,5420,5420,0
|
|
20240514,150400,19485470,5420,5420,5420,5420,0
|
|
20240514,150300,19485470,5420,5420,5420,5420,0
|
|
20240514,150200,19485470,5420,5420,5420,5420,0
|
|
20240514,150100,19485470,5420,5420,5420,5420,0
|
|
20240514,150000,19485470,5420,5420,5420,5420,0
|
|
20240514,145900,19485470,5420,5420,5420,5420,0
|
|
20240514,145800,19485470,5420,5420,5420,5420,0
|
|
20240514,145700,19485470,5420,5420,5420,5420,0
|
|
20240514,145600,19485470,5420,5420,5420,5420,0
|
|
20240514,145500,19485470,5420,5420,5420,5420,0
|
|
20240514,145400,19485470,5420,5420,5420,5420,0
|
|
20240514,145300,19485470,5420,5420,5420,5420,0
|
|
20240514,145200,19485470,5420,5420,5420,5420,0
|
|
20240514,145100,19485470,5420,5420,5420,5420,0
|
|
20240514,145000,19485470,5420,5420,5420,5420,0
|
|
20240514,144900,19485470,5420,5420,5420,5420,0
|
|
20240514,144800,19485470,5420,5420,5420,5420,0
|
|
20240514,144700,19485470,5420,5420,5420,5420,1
|
|
20240514,144600,19480050,5400,5400,5400,5400,0
|
|
20240514,144500,19480050,5400,5400,5400,5400,2
|
|
20240514,144400,19469250,5420,5420,5420,5420,0
|
|
20240514,144300,19469250,5420,5420,5420,5420,0
|
|
20240514,144200,19469250,5420,5420,5420,5420,0
|
|
20240514,144100,19469250,5420,5420,5420,5420,0
|
|
20240514,144000,19469250,5420,5420,5420,5420,0
|
|
20240514,143900,19469250,5420,5420,5420,5420,0
|
|
20240514,143800,19469250,5420,5420,5420,5420,0
|
|
20240514,143700,19469250,5420,5420,5420,5420,0
|
|
20240514,143600,19469250,5420,5420,5420,5420,1
|
|
20240514,143500,19463830,5420,5420,5420,5420,0
|
|
20240514,143400,19463830,5420,5420,5420,5420,0
|
|
20240514,143300,19463830,5420,5420,5420,5420,0
|
|
20240514,143200,19463830,5420,5420,5420,5420,0
|
|
20240514,143100,19463830,5420,5420,5420,5420,0
|
|
20240514,143000,19463830,5420,5420,5420,5420,0
|
|
20240514,142900,19463830,5420,5420,5420,5420,0
|
|
20240514,142800,19463830,5420,5420,5420,5420,0
|
|
20240514,142700,19463830,5420,5420,5420,5420,3
|
|
20240514,142600,19447570,5420,5420,5420,5420,0
|
|
20240514,142500,19447570,5420,5420,5420,5420,0
|
|
20240514,142400,19447570,5420,5420,5420,5420,0
|
|
20240514,142300,19447570,5420,5420,5420,5420,0
|
|
20240514,142200,19447570,5420,5420,5420,5420,0
|
|
20240514,142100,19447570,5420,5420,5420,5420,0
|
|
20240514,142000,19447570,5420,5420,5420,5420,0
|
|
20240514,141900,19447570,5420,5420,5420,5420,1
|
|
20240514,141800,19442150,5420,5420,5420,5420,6
|
|
20240514,141700,19409630,5420,5420,5420,5420,0
|
|
20240514,141600,19409630,5420,5420,5420,5420,0
|
|
20240514,141500,19409630,5420,5420,5420,5420,0
|
|
20240514,141400,19409630,5420,5420,5420,5420,0
|
|
20240514,141300,19409630,5420,5410,5420,5410,119
|
|
20240514,141200,18764740,5410,5410,5410,5410,0
|
|
20240514,141100,18764740,5410,5410,5410,5410,0
|
|
20240514,141000,18764740,5410,5410,5410,5410,1
|
|
20240514,140900,18759330,5400,5400,5400,5400,25
|
|
20240514,140800,18624330,5400,5400,5400,5400,0
|
|
20240514,140700,18624330,5400,5400,5400,5400,0
|
|
20240514,140600,18624330,5400,5400,5400,5400,0
|
|
20240514,140500,18624330,5400,5400,5400,5400,0
|
|
20240514,140400,18624330,5400,5400,5400,5400,0
|
|
20240514,140300,18624330,5400,5400,5400,5400,0
|
|
20240514,140200,18624330,5400,5400,5400,5400,0
|
|
20240514,140100,18624330,5400,5400,5400,5400,0
|
|
20240514,140000,18624330,5400,5400,5400,5400,0
|
|
20240514,135900,18624330,5400,5400,5400,5400,0
|
|
20240514,135800,18624330,5400,5400,5400,5400,0
|
|
20240514,135700,18624330,5400,5400,5400,5400,0
|
|
20240514,135600,18624330,5400,5400,5400,5400,0
|
|
20240514,135500,18624330,5400,5400,5400,5400,0
|
|
20240514,135400,18624330,5400,5400,5400,5400,0
|
|
20240514,135300,18624330,5400,5400,5400,5400,0
|
|
20240514,135200,18624330,5400,5400,5400,5400,0
|
|
20240514,135100,18624330,5400,5400,5400,5400,0
|
|
20240514,135000,18624330,5400,5400,5400,5400,0
|
|
20240514,134900,18624330,5400,5400,5400,5400,6
|
|
20240514,134800,18591930,5400,5400,5400,5400,0
|
|
20240514,134700,18591930,5400,5400,5400,5400,1
|
|
20240514,134600,18586530,5390,5390,5390,5390,0
|
|
20240514,134500,18586530,5390,5390,5390,5390,0
|
|
20240514,134400,18586530,5390,5390,5390,5390,28
|
|
20240514,134300,18435610,5400,5400,5400,5400,0
|
|
20240514,134200,18435610,5400,5400,5400,5400,0
|
|
20240514,134100,18435610,5400,5400,5400,5400,0
|
|
20240514,134000,18435610,5400,5400,5400,5400,0
|
|
20240514,133900,18435610,5400,5400,5400,5400,0
|
|
20240514,133800,18435610,5400,5400,5400,5400,0
|
|
20240514,133700,18435610,5400,5400,5400,5400,0
|
|
20240514,133600,18435610,5400,5400,5400,5400,0
|
|
20240514,133500,18435610,5400,5400,5400,5400,6
|
|
20240514,133400,18403210,5400,5400,5400,5400,0
|
|
20240514,133300,18403210,5400,5400,5400,5400,0
|
|
20240514,133200,18403210,5400,5400,5400,5400,0
|
|
20240514,133100,18403210,5400,5400,5400,5400,0
|
|
20240514,133000,18403210,5400,5400,5400,5400,0
|
|
20240514,132900,18403210,5400,5400,5400,5400,0
|
|
20240514,132800,18403210,5400,5400,5400,5400,0
|
|
20240514,132700,18403210,5400,5400,5400,5400,0
|
|
20240514,132600,18403210,5400,5400,5400,5400,0
|
|
20240514,132500,18403210,5400,5400,5400,5400,1
|
|
20240514,132400,18397810,5410,5410,5410,5410,0
|
|
20240514,132300,18397810,5410,5410,5410,5410,0
|
|
20240514,132200,18397810,5410,5410,5410,5410,0
|
|
20240514,132100,18397810,5410,5410,5410,5410,6
|
|
20240514,132000,18365350,5410,5410,5410,5410,0
|
|
20240514,131900,18365350,5410,5410,5410,5410,0
|
|
20240514,131800,18365350,5410,5410,5410,5410,0
|
|
20240514,131700,18365350,5410,5410,5410,5410,0
|
|
20240514,131600,18365350,5410,5410,5410,5410,0
|
|
20240514,131500,18365350,5410,5410,5410,5410,0
|
|
20240514,131400,18365350,5410,5410,5410,5410,0
|
|
20240514,131300,18365350,5410,5410,5410,5410,0
|
|
20240514,131200,18365350,5410,5410,5410,5410,0
|
|
20240514,131100,18365350,5410,5410,5410,5410,0
|
|
20240514,131000,18365350,5410,5410,5410,5410,0
|
|
20240514,130900,18365350,5410,5410,5410,5410,0
|
|
20240514,130800,18365350,5410,5410,5410,5410,0
|
|
20240514,130700,18365350,5410,5410,5410,5410,6
|
|
20240514,130600,18332890,5390,5390,5390,5390,0
|
|
20240514,130500,18332890,5390,5390,5390,5390,0
|
|
20240514,130400,18332890,5390,5390,5390,5390,206
|
|
20240514,130300,17222550,5410,5410,5410,5410,1
|
|
20240514,130200,17217140,5390,5390,5390,5390,0
|
|
20240514,130100,17217140,5390,5390,5390,5390,0
|
|
20240514,130000,17217140,5390,5390,5390,5390,0
|
|
20240514,125900,17217140,5390,5390,5390,5390,200
|
|
20240514,125800,16139140,5420,5420,5420,5420,0
|
|
20240514,125700,16139140,5420,5420,5420,5420,0
|
|
20240514,125600,16139140,5420,5420,5420,5420,0
|
|
20240514,125500,16139140,5420,5420,5420,5420,0
|
|
20240514,125400,16139140,5420,5420,5420,5420,0
|
|
20240514,125300,16139140,5420,5400,5420,5400,6
|
|
20240514,125200,16106660,5400,5400,5400,5400,0
|
|
20240514,125100,16106660,5400,5400,5400,5400,0
|
|
20240514,125000,16106660,5400,5400,5400,5400,0
|
|
20240514,124900,16106660,5400,5400,5400,5400,0
|
|
20240514,124800,16106660,5400,5400,5400,5400,0
|
|
20240514,124700,16106660,5400,5400,5400,5400,0
|
|
20240514,124600,16106660,5400,5400,5400,5400,0
|
|
20240514,124500,16106660,5400,5400,5400,5400,1
|
|
20240514,124400,16101260,5390,5390,5390,5390,35
|
|
20240514,124300,15912610,5390,5390,5390,5390,0
|
|
20240514,124200,15912610,5390,5390,5390,5390,400
|
|
20240514,124100,13756610,5400,5410,5410,5400,497
|
|
20240514,124000,11072800,5420,5420,5420,5420,0
|
|
20240514,123900,11072800,5420,5420,5420,5420,6
|
|
20240514,123800,11040280,5410,5410,5410,5410,0
|
|
20240514,123700,11040280,5410,5410,5410,5410,0
|
|
20240514,123600,11040280,5410,5410,5410,5410,0
|
|
20240514,123500,11040280,5410,5410,5410,5410,0
|
|
20240514,123400,11040280,5410,5410,5410,5410,0
|
|
20240514,123300,11040280,5410,5410,5410,5410,0
|
|
20240514,123200,11040280,5410,5410,5410,5410,0
|
|
20240514,123100,11040280,5410,5410,5410,5410,0
|
|
20240514,123000,11040280,5410,5410,5410,5410,2
|
|
20240514,122900,11029460,5420,5420,5420,5420,0
|
|
20240514,122800,11029460,5420,5420,5420,5420,0
|
|
20240514,122700,11029460,5420,5420,5420,5420,0
|
|
20240514,122600,11029460,5420,5420,5420,5420,0
|
|
20240514,122500,11029460,5420,5420,5420,5420,6
|
|
20240514,122400,10996940,5420,5420,5420,5420,1
|
|
20240514,122300,10991520,5420,5420,5420,5420,0
|
|
20240514,122200,10991520,5420,5420,5420,5420,0
|
|
20240514,122100,10991520,5420,5420,5420,5420,0
|
|
20240514,122000,10991520,5420,5420,5420,5420,0
|
|
20240514,121900,10991520,5420,5420,5420,5420,0
|
|
20240514,121800,10991520,5420,5420,5420,5420,0
|
|
20240514,121700,10991520,5420,5420,5420,5420,0
|
|
20240514,121600,10991520,5420,5420,5420,5420,0
|
|
20240514,121500,10991520,5420,5420,5420,5420,0
|
|
20240514,121400,10991520,5420,5420,5420,5420,1
|
|
20240514,121300,10986100,5420,5420,5420,5420,0
|
|
20240514,121200,10986100,5420,5420,5420,5420,0
|
|
20240514,121100,10986100,5420,5420,5420,5420,6
|
|
20240514,121000,10953580,5420,5420,5420,5420,0
|
|
20240514,120900,10953580,5420,5420,5420,5420,0
|
|
20240514,120800,10953580,5420,5420,5420,5420,0
|
|
20240514,120700,10953580,5420,5420,5420,5420,0
|
|
20240514,120600,10953580,5420,5420,5420,5420,0
|
|
20240514,120500,10953580,5420,5420,5420,5420,0
|
|
20240514,120400,10953580,5420,5420,5420,5420,0
|
|
20240514,120300,10953580,5420,5420,5420,5420,0
|
|
20240514,120200,10953580,5420,5420,5420,5420,0
|
|
20240514,120100,10953580,5420,5420,5420,5420,0
|
|
20240514,120000,10953580,5420,5420,5420,5420,0
|
|
20240514,115900,10953580,5420,5420,5420,5420,0
|
|
20240514,115800,10953580,5420,5420,5420,5420,0
|
|
20240514,115700,10953580,5420,5420,5420,5420,6
|
|
20240514,115600,10921060,5420,5420,5420,5420,0
|
|
20240514,115500,10921060,5420,5420,5420,5420,0
|
|
20240514,115400,10921060,5420,5420,5420,5420,0
|
|
20240514,115300,10921060,5420,5420,5420,5420,0
|
|
20240514,115200,10921060,5420,5420,5420,5420,0
|
|
20240514,115100,10921060,5420,5420,5420,5420,0
|
|
20240514,115000,10921060,5420,5420,5420,5420,1
|
|
20240514,114900,10915640,5400,5400,5400,5400,0
|
|
20240514,114800,10915640,5400,5400,5400,5400,0
|
|
20240514,114700,10915640,5400,5400,5400,5400,179
|
|
20240514,114600,9949040,5420,5420,5420,5420,0
|
|
20240514,114500,9949040,5420,5420,5420,5420,0
|
|
20240514,114400,9949040,5420,5420,5420,5420,0
|
|
20240514,114300,9949040,5420,5420,5420,5420,7
|
|
20240514,114200,9911100,5400,5400,5400,5400,1
|
|
20240514,114100,9905700,5420,5420,5420,5420,0
|
|
20240514,114000,9905700,5420,5420,5420,5420,0
|
|
20240514,113900,9905700,5420,5420,5420,5420,0
|
|
20240514,113800,9905700,5420,5420,5420,5420,0
|
|
20240514,113700,9905700,5420,5420,5420,5420,0
|
|
20240514,113600,9905700,5420,5420,5420,5420,0
|
|
20240514,113500,9905700,5420,5420,5420,5420,0
|
|
20240514,113400,9905700,5420,5420,5420,5420,0
|
|
20240514,113300,9905700,5420,5420,5420,5420,0
|
|
20240514,113200,9905700,5420,5420,5420,5420,0
|
|
20240514,113100,9905700,5420,5420,5420,5420,0
|
|
20240514,113000,9905700,5420,5420,5420,5420,0
|
|
20240514,112900,9905700,5420,5420,5420,5420,7
|
|
20240514,112800,9867760,5420,5420,5420,5420,0
|
|
20240514,112700,9867760,5420,5420,5420,5420,0
|
|
20240514,112600,9867760,5420,5420,5420,5420,0
|
|
20240514,112500,9867760,5420,5420,5420,5420,0
|
|
20240514,112400,9867760,5420,5420,5420,5420,0
|
|
20240514,112300,9867760,5420,5420,5420,5420,0
|
|
20240514,112200,9867760,5420,5420,5420,5420,0
|
|
20240514,112100,9867760,5420,5420,5420,5420,0
|
|
20240514,112000,9867760,5420,5420,5420,5420,0
|
|
20240514,111900,9867760,5420,5420,5420,5420,0
|
|
20240514,111800,9867760,5420,5420,5420,5420,0
|
|
20240514,111700,9867760,5420,5420,5420,5420,0
|
|
20240514,111600,9867760,5420,5420,5420,5420,0
|
|
20240514,111500,9867760,5420,5420,5420,5420,7
|
|
20240514,111400,9829820,5420,5420,5420,5420,0
|
|
20240514,111300,9829820,5420,5420,5420,5420,0
|
|
20240514,111200,9829820,5420,5420,5420,5420,0
|
|
20240514,111100,9829820,5420,5420,5420,5420,10
|
|
20240514,111000,9775620,5420,5420,5420,5420,0
|
|
20240514,110900,9775620,5420,5420,5420,5420,0
|
|
20240514,110800,9775620,5420,5420,5420,5420,0
|
|
20240514,110700,9775620,5420,5420,5420,5420,0
|
|
20240514,110600,9775620,5420,5420,5420,5420,0
|
|
20240514,110500,9775620,5420,5420,5420,5420,0
|
|
20240514,110400,9775620,5420,5420,5420,5420,0
|
|
20240514,110300,9775620,5420,5420,5420,5420,0
|
|
20240514,110200,9775620,5420,5420,5420,5420,0
|
|
20240514,110100,9775620,5420,5410,5420,5410,7
|
|
20240514,110000,9737720,5410,5410,5410,5410,0
|
|
20240514,105900,9737720,5410,5410,5410,5410,0
|
|
20240514,105800,9737720,5410,5410,5410,5410,0
|
|
20240514,105700,9737720,5410,5410,5410,5410,400
|
|
20240514,105600,7573720,5410,5410,5410,5410,0
|
|
20240514,105500,7573720,5410,5410,5410,5410,0
|
|
20240514,105400,7573720,5410,5410,5410,5410,0
|
|
20240514,105300,7573720,5410,5410,5410,5410,0
|
|
20240514,105200,7573720,5410,5410,5410,5410,0
|
|
20240514,105100,7573720,5410,5410,5410,5410,0
|
|
20240514,105000,7573720,5410,5410,5410,5410,0
|
|
20240514,104900,7573720,5410,5410,5410,5410,0
|
|
20240514,104800,7573720,5410,5410,5410,5410,0
|
|
20240514,104700,7573720,5410,5410,5410,5410,7
|
|
20240514,104600,7535850,5410,5410,5410,5410,0
|
|
20240514,104500,7535850,5410,5410,5410,5410,0
|
|
20240514,104400,7535850,5410,5410,5410,5410,0
|
|
20240514,104300,7535850,5410,5410,5410,5410,0
|
|
20240514,104200,7535850,5410,5410,5410,5410,60
|
|
20240514,104100,7211250,5410,5410,5410,5410,0
|
|
20240514,104000,7211250,5410,5410,5410,5410,0
|
|
20240514,103900,7211250,5410,5410,5410,5410,0
|
|
20240514,103800,7211250,5410,5410,5410,5410,0
|
|
20240514,103700,7211250,5410,5410,5410,5410,0
|
|
20240514,103600,7211250,5410,5410,5410,5410,0
|
|
20240514,103500,7211250,5410,5410,5410,5410,0
|
|
20240514,103400,7211250,5410,5410,5410,5410,1
|
|
20240514,103300,7205840,5410,5410,5410,5410,7
|
|
20240514,103200,7167970,5410,5410,5410,5410,0
|
|
20240514,103100,7167970,5410,5410,5410,5410,0
|
|
20240514,103000,7167970,5410,5410,5410,5410,0
|
|
20240514,102900,7167970,5410,5410,5410,5410,0
|
|
20240514,102800,7167970,5410,5410,5410,5410,0
|
|
20240514,102700,7167970,5410,5410,5410,5410,0
|
|
20240514,102600,7167970,5410,5410,5410,5410,0
|
|
20240514,102500,7167970,5410,5410,5410,5410,0
|
|
20240514,102400,7167970,5410,5410,5410,5410,0
|
|
20240514,102300,7167970,5410,5410,5410,5410,0
|
|
20240514,102200,7167970,5410,5410,5410,5410,0
|
|
20240514,102100,7167970,5410,5410,5410,5410,0
|
|
20240514,102000,7167970,5410,5410,5410,5410,0
|
|
20240514,101900,7167970,5410,5410,5410,5410,7
|
|
20240514,101800,7130100,5410,5410,5410,5410,0
|
|
20240514,101700,7130100,5410,5410,5410,5410,0
|
|
20240514,101600,7130100,5410,5410,5410,5410,0
|
|
20240514,101500,7130100,5410,5410,5410,5410,0
|
|
20240514,101400,7130100,5410,5410,5410,5410,0
|
|
20240514,101300,7130100,5410,5410,5410,5410,0
|
|
20240514,101200,7130100,5410,5410,5410,5410,0
|
|
20240514,101100,7130100,5410,5410,5410,5410,1
|
|
20240514,101000,7124690,5400,5400,5400,5400,0
|
|
20240514,100900,7124690,5400,5400,5400,5400,0
|
|
20240514,100800,7124690,5400,5400,5400,5400,0
|
|
20240514,100700,7124690,5400,5400,5400,5400,0
|
|
20240514,100600,7124690,5400,5400,5400,5400,0
|
|
20240514,100500,7124690,5400,5410,5410,5400,27
|
|
20240514,100400,6978820,5400,5410,5410,5400,2
|
|
20240514,100300,6968010,5410,5410,5410,5410,12
|
|
20240514,100200,6903090,5410,5410,5410,5410,0
|
|
20240514,100100,6903090,5410,5410,5410,5410,2
|
|
20240514,100000,6892270,5410,5410,5410,5410,0
|
|
20240514,095900,6892270,5410,5410,5410,5410,0
|
|
20240514,095800,6892270,5410,5410,5410,5410,0
|
|
20240514,095700,6892270,5410,5410,5410,5410,0
|
|
20240514,095600,6892270,5410,5410,5410,5410,0
|
|
20240514,095500,6892270,5410,5410,5410,5410,22
|
|
20240514,095400,6773250,5410,5410,5410,5410,1
|
|
20240514,095300,6767840,5410,5410,5410,5410,1
|
|
20240514,095200,6762430,5410,5410,5410,5410,1
|
|
20240514,095100,6757020,5410,5410,5410,5410,7
|
|
20240514,095000,6719150,5400,5400,5400,5400,3
|
|
20240514,094900,6702950,5410,5410,5410,5410,0
|
|
20240514,094800,6702950,5410,5410,5410,5410,0
|
|
20240514,094700,6702950,5410,5410,5410,5410,0
|
|
20240514,094600,6702950,5410,5410,5410,5410,0
|
|
20240514,094500,6702950,5410,5410,5410,5410,0
|
|
20240514,094400,6702950,5410,5410,5410,5410,0
|
|
20240514,094300,6702950,5410,5410,5410,5410,0
|
|
20240514,094200,6702950,5410,5410,5410,5410,0
|
|
20240514,094100,6702950,5410,5410,5410,5410,0
|
|
20240514,094000,6702950,5410,5410,5410,5410,0
|
|
20240514,093900,6702950,5410,5410,5410,5410,0
|
|
20240514,093800,6702950,5410,5410,5410,5410,0
|
|
20240514,093700,6702950,5410,5410,5410,5410,7
|
|
20240514,093600,6665080,5400,5400,5400,5400,0
|
|
20240514,093500,6665080,5400,5400,5400,5400,0
|
|
20240514,093400,6665080,5400,5400,5400,5400,165
|
|
20240514,093300,5774080,5400,5400,5400,5400,0
|
|
20240514,093200,5774080,5400,5400,5400,5400,0
|
|
20240514,093100,5774080,5400,5400,5400,5400,0
|
|
20240514,093000,5774080,5400,5400,5400,5400,0
|
|
20240514,092900,5774080,5400,5400,5400,5400,0
|
|
20240514,092800,5774080,5400,5400,5400,5400,10
|
|
20240514,092700,5720080,5420,5420,5420,5420,36
|
|
20240514,092600,5524960,5420,5420,5420,5420,0
|
|
20240514,092500,5524960,5420,5420,5420,5420,0
|
|
20240514,092400,5524960,5420,5420,5420,5420,0
|
|
20240514,092300,5524960,5420,5420,5420,5420,7
|
|
20240514,092200,5487020,5400,5400,5400,5400,4
|
|
20240514,092100,5465420,5400,5400,5400,5400,16
|
|
20240514,092000,5379020,5390,5390,5390,5390,0
|
|
20240514,091900,5379020,5390,5390,5390,5390,655
|
|
20240514,091800,1848570,5370,5370,5370,5370,0
|
|
20240514,091700,1848570,5370,5390,5390,5370,317
|
|
20240514,091600,140140,5390,5390,5390,5390,1
|
|
20240514,091500,134750,5390,5390,5390,5390,10
|
|
20240514,091400,80850,5390,5390,5390,5390,0
|
|
20240514,091300,80850,5390,5390,5390,5390,0
|
|
20240514,091200,80850,5390,5390,5390,5390,0
|
|
20240514,091100,80850,5390,5390,5390,5390,0
|
|
20240514,091000,80850,5390,5390,5390,5390,0
|
|
20240514,090900,80850,5390,5390,5390,5390,0
|
|
20240514,090800,80850,5390,5390,5390,5390,0
|
|
20240514,090700,80850,5390,5390,5390,5390,3
|
|
20240514,090600,64680,5390,5390,5390,5390,1
|
|
20240514,090500,59290,5390,5390,5390,5390,0
|
|
20240514,090400,59290,5390,5390,5390,5390,0
|
|
20240514,090300,59290,5390,5390,5390,5390,0
|
|
20240514,090200,59290,5390,5390,5390,5390,0
|
|
20240514,090100,59290,5390,5390,5390,5390,0
|
|
20240514,090000,59290,5390,5390,5390,5390,11
|