691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,202800,43193710,5520,5520,5520,5520,71
|
|
20240516,202700,43193710,5520,5520,5520,5520,0
|
|
20240516,202600,43193710,5520,5520,5520,5520,0
|
|
20240516,202500,43193710,5520,5520,5520,5520,0
|
|
20240516,202400,43193710,5520,5520,5520,5520,0
|
|
20240516,202300,43193710,5520,5520,5520,5520,0
|
|
20240516,202200,43193710,5520,5520,5520,5520,0
|
|
20240516,202100,43193710,5520,5520,5520,5520,0
|
|
20240516,202000,43193710,5520,5520,5520,5520,0
|
|
20240516,201900,43193710,5520,5520,5520,5520,0
|
|
20240516,201800,43193710,5520,5520,5520,5520,0
|
|
20240516,201700,43193710,5520,5520,5520,5520,0
|
|
20240516,201600,43193710,5520,5520,5520,5520,0
|
|
20240516,201500,43193710,5520,5520,5520,5520,0
|
|
20240516,201400,43193710,5520,5520,5520,5520,0
|
|
20240516,201300,43193710,5520,5520,5520,5520,0
|
|
20240516,201200,43193710,5520,5520,5520,5520,0
|
|
20240516,201100,43193710,5520,5520,5520,5520,0
|
|
20240516,201000,43193710,5520,5520,5520,5520,0
|
|
20240516,200900,43193710,5520,5520,5520,5520,0
|
|
20240516,200800,43193710,5520,5520,5520,5520,0
|
|
20240516,200700,43193710,5520,5520,5520,5520,0
|
|
20240516,200600,43193710,5520,5520,5520,5520,0
|
|
20240516,200500,43193710,5520,5520,5520,5520,0
|
|
20240516,200400,43193710,5520,5520,5520,5520,0
|
|
20240516,200300,43193710,5520,5520,5520,5520,0
|
|
20240516,200200,43193710,5520,5520,5520,5520,0
|
|
20240516,200100,43193710,5520,5520,5520,5520,0
|
|
20240516,200000,43193710,5520,5520,5520,5520,0
|
|
20240516,195900,43193710,5520,5520,5520,5520,0
|
|
20240516,195800,43193710,5520,5520,5520,5520,71
|
|
20240516,195700,43193710,5520,5520,5520,5520,0
|
|
20240516,195600,43193710,5520,5520,5520,5520,0
|
|
20240516,195500,43193710,5520,5520,5520,5520,0
|
|
20240516,195400,43193710,5520,5520,5520,5520,0
|
|
20240516,195300,43193710,5520,5520,5520,5520,0
|
|
20240516,195200,43193710,5520,5520,5520,5520,0
|
|
20240516,195100,43193710,5520,5520,5520,5520,0
|
|
20240516,195000,43193710,5520,5520,5520,5520,0
|
|
20240516,194900,43193710,5520,5520,5520,5520,0
|
|
20240516,194800,43193710,5520,5520,5520,5520,0
|
|
20240516,194700,43193710,5520,5520,5520,5520,0
|
|
20240516,194600,43193710,5520,5520,5520,5520,0
|
|
20240516,194500,43193710,5520,5520,5520,5520,0
|
|
20240516,194400,43193710,5520,5520,5520,5520,0
|
|
20240516,194300,43193710,5520,5520,5520,5520,0
|
|
20240516,194200,43193710,5520,5520,5520,5520,0
|
|
20240516,194100,43193710,5520,5520,5520,5520,0
|
|
20240516,194000,43193710,5520,5520,5520,5520,0
|
|
20240516,193900,43193710,5520,5520,5520,5520,0
|
|
20240516,193800,43193710,5520,5520,5520,5520,0
|
|
20240516,193700,43193710,5520,5520,5520,5520,0
|
|
20240516,193600,43193710,5520,5520,5520,5520,0
|
|
20240516,193500,43193710,5520,5520,5520,5520,0
|
|
20240516,193400,43193710,5520,5520,5520,5520,0
|
|
20240516,193300,43193710,5520,5520,5520,5520,0
|
|
20240516,193200,43193710,5520,5520,5520,5520,0
|
|
20240516,193100,43193710,5520,5520,5520,5520,0
|
|
20240516,193000,43193710,5520,5520,5520,5520,0
|
|
20240516,192900,43193710,5520,5520,5520,5520,0
|
|
20240516,192800,43193710,5520,5520,5520,5520,71
|
|
20240516,192700,43193710,5520,5520,5520,5520,0
|
|
20240516,192600,43193710,5520,5520,5520,5520,0
|
|
20240516,192500,43193710,5520,5520,5520,5520,0
|
|
20240516,192400,43193710,5520,5520,5520,5520,0
|
|
20240516,192300,43193710,5520,5520,5520,5520,0
|
|
20240516,192200,43193710,5520,5520,5520,5520,0
|
|
20240516,192100,43193710,5520,5520,5520,5520,0
|
|
20240516,192000,43193710,5520,5520,5520,5520,0
|
|
20240516,191900,43193710,5520,5520,5520,5520,0
|
|
20240516,191800,43193710,5520,5520,5520,5520,0
|
|
20240516,191700,43193710,5520,5520,5520,5520,0
|
|
20240516,191600,43193710,5520,5520,5520,5520,0
|
|
20240516,191500,43193710,5520,5520,5520,5520,0
|
|
20240516,191400,43193710,5520,5520,5520,5520,0
|
|
20240516,191300,43193710,5520,5520,5520,5520,0
|
|
20240516,191200,43193710,5520,5520,5520,5520,0
|
|
20240516,191100,43193710,5520,5520,5520,5520,0
|
|
20240516,191000,43193710,5520,5520,5520,5520,0
|
|
20240516,190900,43193710,5520,5520,5520,5520,0
|
|
20240516,190800,43193710,5520,5520,5520,5520,0
|
|
20240516,190700,43193710,5520,5520,5520,5520,0
|
|
20240516,190600,43193710,5520,5520,5520,5520,0
|
|
20240516,190500,43193710,5520,5520,5520,5520,0
|
|
20240516,190400,43193710,5520,5520,5520,5520,0
|
|
20240516,190300,43193710,5520,5520,5520,5520,0
|
|
20240516,190200,43193710,5520,5520,5520,5520,0
|
|
20240516,190100,43193710,5520,5520,5520,5520,0
|
|
20240516,190000,43193710,5520,5520,5520,5520,0
|
|
20240516,185900,43193710,5520,5520,5520,5520,0
|
|
20240516,185800,43193710,5520,5520,5520,5520,71
|
|
20240516,185700,43193710,5520,5520,5520,5520,0
|
|
20240516,185600,43193710,5520,5520,5520,5520,0
|
|
20240516,185500,43193710,5520,5520,5520,5520,0
|
|
20240516,185400,43193710,5520,5520,5520,5520,0
|
|
20240516,185300,43193710,5520,5520,5520,5520,0
|
|
20240516,185200,43193710,5520,5520,5520,5520,0
|
|
20240516,185100,43193710,5520,5520,5520,5520,0
|
|
20240516,185000,43193710,5520,5520,5520,5520,0
|
|
20240516,184900,43193710,5520,5520,5520,5520,0
|
|
20240516,184800,43193710,5520,5520,5520,5520,0
|
|
20240516,184700,43193710,5520,5520,5520,5520,0
|
|
20240516,184600,43193710,5520,5520,5520,5520,0
|
|
20240516,184500,43193710,5520,5520,5520,5520,0
|
|
20240516,184400,43193710,5520,5520,5520,5520,0
|
|
20240516,184300,43193710,5520,5520,5520,5520,0
|
|
20240516,184200,43193710,5520,5520,5520,5520,0
|
|
20240516,184100,43193710,5520,5520,5520,5520,0
|
|
20240516,184000,43193710,5520,5520,5520,5520,0
|
|
20240516,183900,43193710,5520,5520,5520,5520,0
|
|
20240516,183800,43193710,5520,5520,5520,5520,0
|
|
20240516,183700,43193710,5520,5520,5520,5520,0
|
|
20240516,183600,43193710,5520,5520,5520,5520,0
|
|
20240516,183500,43193710,5520,5520,5520,5520,0
|
|
20240516,183400,43193710,5520,5520,5520,5520,0
|
|
20240516,183300,43193710,5520,5520,5520,5520,0
|
|
20240516,183200,43193710,5520,5520,5520,5520,0
|
|
20240516,183100,43193710,5520,5520,5520,5520,0
|
|
20240516,183000,43193710,5520,5520,5520,5520,0
|
|
20240516,182900,43193710,5520,5520,5520,5520,0
|
|
20240516,182800,43193710,5520,5520,5520,5520,71
|
|
20240516,182700,43193710,5520,5520,5520,5520,0
|
|
20240516,182600,43193710,5520,5520,5520,5520,0
|
|
20240516,182500,43193710,5520,5520,5520,5520,0
|
|
20240516,182400,43193710,5520,5520,5520,5520,0
|
|
20240516,182300,43193710,5520,5520,5520,5520,0
|
|
20240516,182200,43193710,5520,5520,5520,5520,0
|
|
20240516,182100,43193710,5520,5520,5520,5520,0
|
|
20240516,182000,43193710,5520,5520,5520,5520,0
|
|
20240516,181900,43193710,5520,5520,5520,5520,0
|
|
20240516,181800,43193710,5520,5520,5520,5520,0
|
|
20240516,181700,43193710,5520,5520,5520,5520,0
|
|
20240516,181600,43193710,5520,5520,5520,5520,0
|
|
20240516,181500,43193710,5520,5520,5520,5520,0
|
|
20240516,181400,43193710,5520,5520,5520,5520,0
|
|
20240516,181300,43193710,5520,5520,5520,5520,0
|
|
20240516,181200,43193710,5520,5520,5520,5520,0
|
|
20240516,181100,43193710,5520,5520,5520,5520,0
|
|
20240516,181000,43193710,5520,5520,5520,5520,0
|
|
20240516,180900,43193710,5520,5520,5520,5520,0
|
|
20240516,180800,43193710,5520,5520,5520,5520,0
|
|
20240516,180700,43193710,5520,5520,5520,5520,0
|
|
20240516,180600,43193710,5520,5520,5520,5520,0
|
|
20240516,180500,43193710,5520,5520,5520,5520,0
|
|
20240516,180400,43193710,5520,5520,5520,5520,0
|
|
20240516,180300,43193710,5520,5520,5520,5520,0
|
|
20240516,180200,43193710,5520,5520,5520,5520,0
|
|
20240516,180100,43193710,5520,5520,5520,5520,0
|
|
20240516,180000,43193710,5520,5520,5520,5520,0
|
|
20240516,175900,43193710,5520,5520,5520,5520,0
|
|
20240516,175800,43193710,5520,5520,5520,5520,71
|
|
20240516,175700,43193710,5520,5520,5520,5520,0
|
|
20240516,175600,43193710,5520,5520,5520,5520,0
|
|
20240516,175500,43193710,5520,5520,5520,5520,0
|
|
20240516,175400,43193710,5520,5520,5520,5520,0
|
|
20240516,175300,43193710,5520,5520,5520,5520,0
|
|
20240516,175200,43193710,5520,5520,5520,5520,0
|
|
20240516,175100,43193710,5520,5520,5520,5520,0
|
|
20240516,175000,43193710,5520,5520,5520,5520,0
|
|
20240516,174900,43193710,5520,5520,5520,5520,0
|
|
20240516,174800,43193710,5520,5520,5520,5520,0
|
|
20240516,174700,43193710,5520,5520,5520,5520,0
|
|
20240516,174600,43193710,5520,5520,5520,5520,0
|
|
20240516,174500,43193710,5520,5520,5520,5520,0
|
|
20240516,174400,43193710,5520,5520,5520,5520,0
|
|
20240516,174300,43193710,5520,5520,5520,5520,0
|
|
20240516,174200,43193710,5520,5520,5520,5520,0
|
|
20240516,174100,43193710,5520,5520,5520,5520,0
|
|
20240516,174000,43193710,5520,5520,5520,5520,0
|
|
20240516,173900,43193710,5520,5520,5520,5520,0
|
|
20240516,173800,43193710,5520,5520,5520,5520,0
|
|
20240516,173700,43193710,5520,5520,5520,5520,0
|
|
20240516,173600,43193710,5520,5520,5520,5520,0
|
|
20240516,173500,43193710,5520,5520,5520,5520,0
|
|
20240516,173400,43193710,5520,5520,5520,5520,0
|
|
20240516,173300,43193710,5520,5520,5520,5520,0
|
|
20240516,173200,43193710,5520,5520,5520,5520,0
|
|
20240516,173100,43193710,5520,5520,5520,5520,0
|
|
20240516,173000,43193710,5520,5520,5520,5520,0
|
|
20240516,172900,43193710,5520,5520,5520,5520,0
|
|
20240516,172800,43193710,5520,5520,5520,5520,71
|
|
20240516,172700,43193710,5520,5520,5520,5520,0
|
|
20240516,172600,43193710,5520,5520,5520,5520,0
|
|
20240516,172500,43193710,5520,5520,5520,5520,0
|
|
20240516,172400,43193710,5520,5520,5520,5520,0
|
|
20240516,172300,43193710,5520,5520,5520,5520,0
|
|
20240516,172200,43193710,5520,5520,5520,5520,0
|
|
20240516,172100,43193710,5520,5520,5520,5520,0
|
|
20240516,172000,43193710,5520,5520,5520,5520,0
|
|
20240516,171900,43193710,5520,5520,5520,5520,0
|
|
20240516,171800,43193710,5520,5520,5520,5520,0
|
|
20240516,171700,43193710,5520,5520,5520,5520,0
|
|
20240516,171600,43193710,5520,5520,5520,5520,0
|
|
20240516,171500,43193710,5520,5520,5520,5520,0
|
|
20240516,171400,43193710,5520,5520,5520,5520,0
|
|
20240516,171300,43193710,5520,5520,5520,5520,0
|
|
20240516,171200,43193710,5520,5520,5520,5520,0
|
|
20240516,171100,43193710,5520,5520,5520,5520,0
|
|
20240516,171000,43193710,5520,5520,5520,5520,0
|
|
20240516,170900,43193710,5520,5520,5520,5520,0
|
|
20240516,170800,43193710,5520,5520,5520,5520,0
|
|
20240516,170700,43193710,5520,5520,5520,5520,0
|
|
20240516,170600,43193710,5520,5520,5520,5520,0
|
|
20240516,170500,43193710,5520,5520,5520,5520,0
|
|
20240516,170400,43193710,5520,5520,5520,5520,0
|
|
20240516,170300,43193710,5520,5520,5520,5520,0
|
|
20240516,170200,43193710,5520,5520,5520,5520,0
|
|
20240516,170100,43193710,5520,5520,5520,5520,0
|
|
20240516,170000,43193710,5520,5520,5520,5520,0
|
|
20240516,165900,43193710,5520,5520,5520,5520,0
|
|
20240516,165800,43193710,5520,5520,5520,5520,71
|
|
20240516,165700,43193710,5520,5520,5520,5520,0
|
|
20240516,165600,43193710,5520,5520,5520,5520,0
|
|
20240516,165500,43193710,5520,5520,5520,5520,0
|
|
20240516,165400,43193710,5520,5520,5520,5520,0
|
|
20240516,165300,43193710,5520,5520,5520,5520,0
|
|
20240516,165200,43193710,5520,5520,5520,5520,0
|
|
20240516,165100,43193710,5520,5520,5520,5520,0
|
|
20240516,165000,43193710,5520,5520,5520,5520,0
|
|
20240516,164900,43193710,5520,5520,5520,5520,0
|
|
20240516,164800,43193710,5520,5520,5520,5520,0
|
|
20240516,164700,43193710,5520,5520,5520,5520,0
|
|
20240516,164600,43193710,5520,5520,5520,5520,0
|
|
20240516,164500,43193710,5520,5520,5520,5520,0
|
|
20240516,164400,43193710,5520,5520,5520,5520,0
|
|
20240516,164300,43193710,5520,5520,5520,5520,0
|
|
20240516,164200,43193710,5520,5520,5520,5520,0
|
|
20240516,164100,43193710,5520,5520,5520,5520,0
|
|
20240516,164000,43193710,5520,5520,5520,5520,0
|
|
20240516,163900,43193710,5520,5520,5520,5520,0
|
|
20240516,163800,43193710,5520,5520,5520,5520,0
|
|
20240516,163700,43193710,5520,5520,5520,5520,0
|
|
20240516,163600,43193710,5520,5520,5520,5520,0
|
|
20240516,163500,43193710,5520,5520,5520,5520,0
|
|
20240516,163400,43193710,5520,5520,5520,5520,0
|
|
20240516,163300,43193710,5520,5520,5520,5520,0
|
|
20240516,163200,43193710,5520,5520,5520,5520,0
|
|
20240516,163100,43193710,5520,5520,5520,5520,0
|
|
20240516,163000,43193710,5520,5520,5520,5520,0
|
|
20240516,162900,43193710,5520,5520,5520,5520,0
|
|
20240516,162800,43193710,5520,5520,5520,5520,71
|
|
20240516,162700,43193710,5520,5520,5520,5520,0
|
|
20240516,162600,43193710,5520,5520,5520,5520,0
|
|
20240516,162500,43193710,5520,5520,5520,5520,0
|
|
20240516,162400,43193710,5520,5520,5520,5520,0
|
|
20240516,162300,43193710,5520,5520,5520,5520,0
|
|
20240516,162200,43193710,5520,5520,5520,5520,0
|
|
20240516,162100,43193710,5520,5520,5520,5520,0
|
|
20240516,162000,43193710,5520,5520,5520,5520,0
|
|
20240516,161900,43193710,5520,5520,5520,5520,0
|
|
20240516,161800,43193710,5520,5520,5520,5520,0
|
|
20240516,161700,43193710,5520,5520,5520,5520,0
|
|
20240516,161600,43193710,5520,5520,5520,5520,0
|
|
20240516,161500,43193710,5520,5520,5520,5520,0
|
|
20240516,161400,43193710,5520,5520,5520,5520,0
|
|
20240516,161300,43193710,5520,5520,5520,5520,0
|
|
20240516,161200,43193710,5520,5520,5520,5520,0
|
|
20240516,161100,43193710,5520,5520,5520,5520,0
|
|
20240516,161000,43193710,5520,5520,5520,5520,0
|
|
20240516,160900,43193710,5520,5520,5520,5520,0
|
|
20240516,160800,43193710,5520,5520,5520,5520,0
|
|
20240516,160700,43193710,5520,5520,5520,5520,0
|
|
20240516,160600,43193710,5520,5520,5520,5520,0
|
|
20240516,160500,43193710,5520,5520,5520,5520,0
|
|
20240516,160400,43193710,5520,5520,5520,5520,0
|
|
20240516,160300,43193710,5520,5520,5520,5520,0
|
|
20240516,160200,43193710,5520,5520,5520,5520,0
|
|
20240516,160100,43193710,5520,5520,5520,5520,0
|
|
20240516,160000,43193710,5520,5520,5520,5520,0
|
|
20240516,155900,43193710,5520,5520,5520,5520,0
|
|
20240516,155800,43193710,5520,5520,5520,5520,71
|
|
20240516,155700,43193710,5520,5520,5520,5520,0
|
|
20240516,155600,43193710,5520,5520,5520,5520,0
|
|
20240516,155500,43193710,5520,5520,5520,5520,0
|
|
20240516,155400,43193710,5520,5520,5520,5520,0
|
|
20240516,155300,43193710,5520,5520,5520,5520,0
|
|
20240516,155200,43193710,5520,5520,5520,5520,0
|
|
20240516,155100,43193710,5520,5520,5520,5520,0
|
|
20240516,155000,43193710,5520,5520,5520,5520,0
|
|
20240516,154900,43193710,5520,5520,5520,5520,0
|
|
20240516,154800,43193710,5520,5520,5520,5520,0
|
|
20240516,154700,43193710,5520,5520,5520,5520,0
|
|
20240516,154600,43193710,5520,5520,5520,5520,0
|
|
20240516,154500,43193710,5520,5520,5520,5520,0
|
|
20240516,154400,43193710,5520,5520,5520,5520,0
|
|
20240516,154300,43193710,5520,5520,5520,5520,0
|
|
20240516,154200,43193710,5520,5520,5520,5520,0
|
|
20240516,154100,43193710,5520,5520,5520,5520,0
|
|
20240516,154000,43193710,5520,5520,5520,5520,0
|
|
20240516,153900,43193710,5520,5520,5520,5520,0
|
|
20240516,153800,43193710,5520,5520,5520,5520,0
|
|
20240516,153700,43193710,5520,5520,5520,5520,0
|
|
20240516,153600,43193710,5520,5520,5520,5520,0
|
|
20240516,153500,43193710,5520,5520,5520,5520,0
|
|
20240516,153400,43193710,5520,5520,5520,5520,0
|
|
20240516,153300,43193710,5520,5520,5520,5520,0
|
|
20240516,153200,43193710,5520,5520,5520,5520,0
|
|
20240516,153100,43193710,5520,5520,5520,5520,0
|
|
20240516,153000,43193710,5520,5520,5520,5520,71
|
|
20240516,152900,42801790,5510,5510,5510,5510,0
|
|
20240516,152800,42801790,5510,5510,5510,5510,0
|
|
20240516,152700,42801790,5510,5510,5510,5510,0
|
|
20240516,152600,42801790,5510,5510,5510,5510,0
|
|
20240516,152500,42801790,5510,5510,5510,5510,0
|
|
20240516,152400,42801790,5510,5510,5510,5510,0
|
|
20240516,152300,42801790,5510,5510,5510,5510,0
|
|
20240516,152200,42801790,5510,5510,5510,5510,0
|
|
20240516,152100,42801790,5510,5510,5510,5510,0
|
|
20240516,152000,42801790,5510,5510,5510,5510,0
|
|
20240516,151900,42801790,5510,5510,5510,5510,2
|
|
20240516,151800,42790770,5510,5510,5510,5510,11
|
|
20240516,151700,42730160,5510,5510,5510,5510,0
|
|
20240516,151600,42730160,5510,5470,5510,5470,147
|
|
20240516,151500,41925850,5470,5470,5470,5470,0
|
|
20240516,151400,41925850,5470,5470,5470,5470,0
|
|
20240516,151300,41925850,5470,5470,5470,5470,0
|
|
20240516,151200,41925850,5470,5470,5470,5470,0
|
|
20240516,151100,41925850,5470,5470,5470,5470,0
|
|
20240516,151000,41925850,5470,5470,5470,5470,0
|
|
20240516,150900,41925850,5470,5470,5470,5470,1
|
|
20240516,150800,41920380,5440,5440,5440,5440,15
|
|
20240516,150700,41838780,5440,5450,5450,5440,122
|
|
20240516,150600,41174350,5460,5460,5460,5460,10
|
|
20240516,150500,41119750,5480,5480,5480,5480,0
|
|
20240516,150400,41119750,5480,5480,5480,5480,0
|
|
20240516,150300,41119750,5480,5480,5480,5480,0
|
|
20240516,150200,41119750,5480,5480,5480,5480,0
|
|
20240516,150100,41119750,5480,5480,5480,5480,0
|
|
20240516,150000,41119750,5480,5480,5480,5480,0
|
|
20240516,145900,41119750,5480,5480,5480,5480,0
|
|
20240516,145800,41119750,5480,5480,5480,5480,0
|
|
20240516,145700,41119750,5480,5480,5480,5480,0
|
|
20240516,145600,41119750,5480,5480,5480,5480,0
|
|
20240516,145500,41119750,5480,5480,5480,5480,0
|
|
20240516,145400,41119750,5480,5480,5480,5480,0
|
|
20240516,145300,41119750,5480,5480,5480,5480,0
|
|
20240516,145200,41119750,5480,5480,5480,5480,0
|
|
20240516,145100,41119750,5480,5480,5480,5480,0
|
|
20240516,145000,41119750,5480,5480,5480,5480,0
|
|
20240516,144900,41119750,5480,5480,5480,5480,0
|
|
20240516,144800,41119750,5480,5480,5480,5480,1
|
|
20240516,144700,41114270,5460,5460,5460,5460,51
|
|
20240516,144600,40835810,5470,5470,5470,5470,0
|
|
20240516,144500,40835810,5470,5470,5470,5470,0
|
|
20240516,144400,40835810,5470,5470,5470,5470,0
|
|
20240516,144300,40835810,5470,5470,5470,5470,0
|
|
20240516,144200,40835810,5470,5470,5470,5470,0
|
|
20240516,144100,40835810,5470,5470,5470,5470,0
|
|
20240516,144000,40835810,5470,5470,5470,5470,0
|
|
20240516,143900,40835810,5470,5470,5470,5470,0
|
|
20240516,143800,40835810,5470,5470,5470,5470,0
|
|
20240516,143700,40835810,5470,5470,5470,5470,0
|
|
20240516,143600,40835810,5470,5470,5470,5470,0
|
|
20240516,143500,40835810,5470,5470,5470,5470,0
|
|
20240516,143400,40835810,5470,5470,5470,5470,0
|
|
20240516,143300,40835810,5470,5470,5470,5470,0
|
|
20240516,143200,40835810,5470,5470,5470,5470,0
|
|
20240516,143100,40835810,5470,5470,5470,5470,0
|
|
20240516,143000,40835810,5470,5470,5470,5470,0
|
|
20240516,142900,40835810,5470,5470,5470,5470,0
|
|
20240516,142800,40835810,5470,5470,5470,5470,0
|
|
20240516,142700,40835810,5470,5470,5470,5470,0
|
|
20240516,142600,40835810,5470,5470,5470,5470,4
|
|
20240516,142500,40813930,5480,5480,5480,5480,0
|
|
20240516,142400,40813930,5480,5480,5480,5480,0
|
|
20240516,142300,40813930,5480,5470,5480,5470,18
|
|
20240516,142200,40715450,5470,5470,5470,5470,0
|
|
20240516,142100,40715450,5470,5470,5470,5470,0
|
|
20240516,142000,40715450,5470,5470,5470,5470,0
|
|
20240516,141900,40715450,5470,5470,5470,5470,0
|
|
20240516,141800,40715450,5470,5470,5470,5470,0
|
|
20240516,141700,40715450,5470,5470,5470,5470,0
|
|
20240516,141600,40715450,5470,5470,5470,5470,0
|
|
20240516,141500,40715450,5470,5470,5470,5470,0
|
|
20240516,141400,40715450,5470,5470,5470,5470,0
|
|
20240516,141300,40715450,5470,5470,5470,5470,0
|
|
20240516,141200,40715450,5470,5470,5470,5470,0
|
|
20240516,141100,40715450,5470,5470,5470,5470,0
|
|
20240516,141000,40715450,5470,5470,5470,5470,0
|
|
20240516,140900,40715450,5470,5470,5470,5470,296
|
|
20240516,140800,39096330,5480,5480,5480,5480,0
|
|
20240516,140700,39096330,5480,5480,5480,5480,0
|
|
20240516,140600,39096330,5480,5480,5480,5480,0
|
|
20240516,140500,39096330,5480,5480,5480,5480,0
|
|
20240516,140400,39096330,5480,5480,5480,5470,46
|
|
20240516,140300,38844690,5470,5470,5470,5470,178
|
|
20240516,140200,37871030,5480,5480,5480,5480,0
|
|
20240516,140100,37871030,5480,5480,5480,5480,0
|
|
20240516,140000,37871030,5480,5480,5480,5480,0
|
|
20240516,135900,37871030,5480,5480,5480,5480,0
|
|
20240516,135800,37871030,5480,5480,5480,5480,13
|
|
20240516,135700,37799790,5480,5480,5480,5480,0
|
|
20240516,135600,37799790,5480,5480,5480,5480,0
|
|
20240516,135500,37799790,5480,5480,5480,5480,0
|
|
20240516,135400,37799790,5480,5480,5480,5480,0
|
|
20240516,135300,37799790,5480,5480,5480,5480,0
|
|
20240516,135200,37799790,5480,5480,5480,5480,0
|
|
20240516,135100,37799790,5480,5480,5480,5480,0
|
|
20240516,135000,37799790,5480,5480,5480,5480,0
|
|
20240516,134900,37799790,5480,5480,5480,5480,0
|
|
20240516,134800,37799790,5480,5480,5480,5480,0
|
|
20240516,134700,37799790,5480,5480,5480,5480,0
|
|
20240516,134600,37799790,5480,5480,5480,5480,0
|
|
20240516,134500,37799790,5480,5480,5480,5480,0
|
|
20240516,134400,37799790,5480,5480,5480,5480,0
|
|
20240516,134300,37799790,5480,5480,5480,5480,0
|
|
20240516,134200,37799790,5480,5480,5480,5480,0
|
|
20240516,134100,37799790,5480,5480,5480,5480,0
|
|
20240516,134000,37799790,5480,5480,5480,5480,0
|
|
20240516,133900,37799790,5480,5480,5480,5480,0
|
|
20240516,133800,37799790,5480,5480,5480,5480,0
|
|
20240516,133700,37799790,5480,5480,5480,5480,0
|
|
20240516,133600,37799790,5480,5480,5480,5480,0
|
|
20240516,133500,37799790,5480,5480,5480,5480,0
|
|
20240516,133400,37799790,5480,5480,5480,5480,0
|
|
20240516,133300,37799790,5480,5480,5480,5480,0
|
|
20240516,133200,37799790,5480,5480,5480,5480,0
|
|
20240516,133100,37799790,5480,5480,5480,5480,0
|
|
20240516,133000,37799790,5480,5480,5480,5480,0
|
|
20240516,132900,37799790,5480,5480,5480,5480,1
|
|
20240516,132800,37794310,5470,5470,5470,5470,1
|
|
20240516,132700,37788840,5480,5480,5480,5480,0
|
|
20240516,132600,37788840,5480,5480,5480,5480,0
|
|
20240516,132500,37788840,5480,5480,5480,5480,0
|
|
20240516,132400,37788840,5480,5480,5480,5480,0
|
|
20240516,132300,37788840,5480,5480,5480,5480,0
|
|
20240516,132200,37788840,5480,5480,5480,5480,0
|
|
20240516,132100,37788840,5480,5480,5480,5480,0
|
|
20240516,132000,37788840,5480,5480,5480,5480,0
|
|
20240516,131900,37788840,5480,5480,5480,5480,0
|
|
20240516,131800,37788840,5480,5480,5480,5480,0
|
|
20240516,131700,37788840,5480,5480,5480,5480,0
|
|
20240516,131600,37788840,5480,5480,5480,5480,0
|
|
20240516,131500,37788840,5480,5480,5480,5480,0
|
|
20240516,131400,37788840,5480,5480,5480,5480,0
|
|
20240516,131300,37788840,5480,5480,5480,5480,0
|
|
20240516,131200,37788840,5480,5480,5480,5480,97
|
|
20240516,131100,37257280,5480,5480,5480,5480,0
|
|
20240516,131000,37257280,5480,5480,5480,5480,100
|
|
20240516,130900,36709280,5480,5480,5480,5480,0
|
|
20240516,130800,36709280,5480,5480,5480,5480,3
|
|
20240516,130700,36692840,5480,5480,5480,5480,0
|
|
20240516,130600,36692840,5480,5480,5480,5480,0
|
|
20240516,130500,36692840,5480,5480,5480,5480,0
|
|
20240516,130400,36692840,5480,5480,5480,5480,0
|
|
20240516,130300,36692840,5480,5480,5480,5480,0
|
|
20240516,130200,36692840,5480,5480,5480,5480,0
|
|
20240516,130100,36692840,5480,5480,5480,5480,0
|
|
20240516,130000,36692840,5480,5480,5480,5480,26
|
|
20240516,125900,36550360,5480,5480,5480,5480,0
|
|
20240516,125800,36550360,5480,5480,5480,5480,0
|
|
20240516,125700,36550360,5480,5480,5480,5480,0
|
|
20240516,125600,36550360,5480,5480,5480,5480,0
|
|
20240516,125500,36550360,5480,5480,5480,5480,0
|
|
20240516,125400,36550360,5480,5480,5480,5480,1
|
|
20240516,125300,36544880,5450,5450,5450,5450,0
|
|
20240516,125200,36544880,5450,5450,5450,5450,0
|
|
20240516,125100,36544880,5450,5450,5450,5450,0
|
|
20240516,125000,36544880,5450,5450,5450,5450,0
|
|
20240516,124900,36544880,5450,5450,5450,5450,0
|
|
20240516,124800,36544880,5450,5450,5450,5450,0
|
|
20240516,124700,36544880,5450,5450,5450,5450,0
|
|
20240516,124600,36544880,5450,5450,5450,5450,0
|
|
20240516,124500,36544880,5450,5450,5450,5450,0
|
|
20240516,124400,36544880,5450,5450,5450,5450,0
|
|
20240516,124300,36544880,5450,5450,5450,5450,0
|
|
20240516,124200,36544880,5450,5450,5450,5450,0
|
|
20240516,124100,36544880,5450,5450,5450,5450,0
|
|
20240516,124000,36544880,5450,5450,5450,5450,0
|
|
20240516,123900,36544880,5450,5450,5450,5450,74
|
|
20240516,123800,36141580,5450,5450,5450,5450,0
|
|
20240516,123700,36141580,5450,5450,5450,5450,0
|
|
20240516,123600,36141580,5450,5450,5450,5450,0
|
|
20240516,123500,36141580,5450,5450,5450,5450,0
|
|
20240516,123400,36141580,5450,5450,5450,5450,22
|
|
20240516,123300,36021680,5460,5460,5460,5460,0
|
|
20240516,123200,36021680,5460,5460,5460,5460,1
|
|
20240516,123100,36016220,5440,5440,5440,5440,0
|
|
20240516,123000,36016220,5440,5440,5440,5440,0
|
|
20240516,122900,36016220,5440,5470,5470,5440,159
|
|
20240516,122800,35150890,5510,5510,5510,5510,0
|
|
20240516,122700,35150890,5510,5510,5510,5510,0
|
|
20240516,122600,35150890,5510,5510,5510,5510,0
|
|
20240516,122500,35150890,5510,5510,5510,5510,0
|
|
20240516,122400,35150890,5510,5510,5510,5510,0
|
|
20240516,122300,35150890,5510,5510,5510,5510,0
|
|
20240516,122200,35150890,5510,5510,5510,5510,0
|
|
20240516,122100,35150890,5510,5510,5510,5510,0
|
|
20240516,122000,35150890,5510,5510,5510,5510,0
|
|
20240516,121900,35150890,5510,5510,5510,5510,0
|
|
20240516,121800,35150890,5510,5510,5510,5510,0
|
|
20240516,121700,35150890,5510,5510,5510,5510,9
|
|
20240516,121600,35101300,5510,5510,5510,5510,0
|
|
20240516,121500,35101300,5510,5510,5510,5510,0
|
|
20240516,121400,35101300,5510,5510,5510,5510,0
|
|
20240516,121300,35101300,5510,5510,5510,5510,0
|
|
20240516,121200,35101300,5510,5510,5510,5510,0
|
|
20240516,121100,35101300,5510,5510,5510,5510,0
|
|
20240516,121000,35101300,5510,5510,5510,5510,0
|
|
20240516,120900,35101300,5510,5510,5510,5510,0
|
|
20240516,120800,35101300,5510,5510,5510,5510,0
|
|
20240516,120700,35101300,5510,5510,5510,5510,0
|
|
20240516,120600,35101300,5510,5510,5510,5510,0
|
|
20240516,120500,35101300,5510,5510,5510,5510,0
|
|
20240516,120400,35101300,5510,5510,5510,5510,0
|
|
20240516,120300,35101300,5510,5510,5510,5510,0
|
|
20240516,120200,35101300,5510,5510,5510,5510,0
|
|
20240516,120100,35101300,5510,5510,5510,5510,0
|
|
20240516,120000,35101300,5510,5510,5510,5510,0
|
|
20240516,115900,35101300,5510,5510,5510,5510,0
|
|
20240516,115800,35101300,5510,5510,5510,5510,0
|
|
20240516,115700,35101300,5510,5510,5510,5510,0
|
|
20240516,115600,35101300,5510,5510,5510,5510,0
|
|
20240516,115500,35101300,5510,5510,5510,5510,0
|
|
20240516,115400,35101300,5510,5510,5510,5510,0
|
|
20240516,115300,35101300,5510,5510,5510,5510,0
|
|
20240516,115200,35101300,5510,5500,5510,5500,2
|
|
20240516,115100,35090290,5460,5460,5460,5460,0
|
|
20240516,115000,35090290,5460,5460,5460,5460,0
|
|
20240516,114900,35090290,5460,5460,5460,5460,0
|
|
20240516,114800,35090290,5460,5460,5460,5460,0
|
|
20240516,114700,35090290,5460,5460,5460,5460,0
|
|
20240516,114600,35090290,5460,5460,5460,5460,0
|
|
20240516,114500,35090290,5460,5460,5460,5460,0
|
|
20240516,114400,35090290,5460,5460,5460,5460,0
|
|
20240516,114300,35090290,5460,5460,5460,5460,0
|
|
20240516,114200,35090290,5460,5460,5460,5460,0
|
|
20240516,114100,35090290,5460,5460,5460,5460,0
|
|
20240516,114000,35090290,5460,5460,5460,5460,0
|
|
20240516,113900,35090290,5460,5460,5460,5460,0
|
|
20240516,113800,35090290,5460,5460,5460,5460,0
|
|
20240516,113700,35090290,5460,5460,5460,5460,0
|
|
20240516,113600,35090290,5460,5460,5460,5460,0
|
|
20240516,113500,35090290,5460,5460,5460,5460,0
|
|
20240516,113400,35090290,5460,5460,5460,5460,0
|
|
20240516,113300,35090290,5460,5460,5460,5460,0
|
|
20240516,113200,35090290,5460,5460,5460,5460,0
|
|
20240516,113100,35090290,5460,5460,5460,5460,0
|
|
20240516,113000,35090290,5460,5460,5460,5460,0
|
|
20240516,112900,35090290,5460,5460,5460,5460,0
|
|
20240516,112800,35090290,5460,5460,5460,5460,0
|
|
20240516,112700,35090290,5460,5460,5460,5460,0
|
|
20240516,112600,35090290,5460,5460,5460,5460,1
|
|
20240516,112500,35084830,5500,5500,5500,5500,0
|
|
20240516,112400,35084830,5500,5500,5500,5500,0
|
|
20240516,112300,35084830,5500,5500,5500,5500,0
|
|
20240516,112200,35084830,5500,5500,5500,5500,0
|
|
20240516,112100,35084830,5500,5500,5500,5500,0
|
|
20240516,112000,35084830,5500,5500,5500,5500,1
|
|
20240516,111900,35079330,5500,5500,5500,5500,0
|
|
20240516,111800,35079330,5500,5500,5500,5500,0
|
|
20240516,111700,35079330,5500,5500,5500,5500,100
|
|
20240516,111600,34529330,5520,5520,5520,5520,0
|
|
20240516,111500,34529330,5520,5520,5520,5520,0
|
|
20240516,111400,34529330,5520,5520,5520,5520,0
|
|
20240516,111300,34529330,5520,5520,5520,5520,0
|
|
20240516,111200,34529330,5520,5520,5520,5520,0
|
|
20240516,111100,34529330,5520,5520,5520,5520,0
|
|
20240516,111000,34529330,5520,5520,5520,5520,0
|
|
20240516,110900,34529330,5520,5520,5520,5520,0
|
|
20240516,110800,34529330,5520,5520,5520,5520,1
|
|
20240516,110700,34523810,5540,5540,5540,5540,0
|
|
20240516,110600,34523810,5540,5540,5540,5540,0
|
|
20240516,110500,34523810,5540,5540,5540,5540,0
|
|
20240516,110400,34523810,5540,5540,5540,5540,0
|
|
20240516,110300,34523810,5540,5540,5540,5540,0
|
|
20240516,110200,34523810,5540,5540,5540,5540,0
|
|
20240516,110100,34523810,5540,5540,5540,5540,0
|
|
20240516,110000,34523810,5540,5540,5540,5540,0
|
|
20240516,105900,34523810,5540,5540,5540,5540,0
|
|
20240516,105800,34523810,5540,5540,5540,5540,0
|
|
20240516,105700,34523810,5540,5540,5540,5540,0
|
|
20240516,105600,34523810,5540,5520,5540,5500,843
|
|
20240516,105500,29857510,5520,5520,5520,5520,0
|
|
20240516,105400,29857510,5520,5500,5520,5500,86
|
|
20240516,105300,29384490,5520,5500,5520,5500,231
|
|
20240516,105200,28109920,5500,5480,5500,5480,219
|
|
20240516,105100,26906890,5440,5440,5440,5440,107
|
|
20240516,105000,26324810,5450,5450,5450,5450,138
|
|
20240516,104900,25572710,5450,5450,5450,5450,12
|
|
20240516,104800,25507310,5450,5450,5450,5450,150
|
|
20240516,104700,24689810,5450,5450,5450,5450,0
|
|
20240516,104600,24689810,5450,5450,5450,5450,0
|
|
20240516,104500,24689810,5450,5450,5450,5450,0
|
|
20240516,104400,24689810,5450,5450,5450,5450,0
|
|
20240516,104300,24689810,5450,5450,5450,5450,0
|
|
20240516,104200,24689810,5450,5450,5450,5450,0
|
|
20240516,104100,24689810,5450,5450,5450,5450,0
|
|
20240516,104000,24689810,5450,5450,5450,5450,10
|
|
20240516,103900,24635310,5440,5440,5440,5440,0
|
|
20240516,103800,24635310,5440,5440,5440,5440,0
|
|
20240516,103700,24635310,5440,5440,5440,5440,0
|
|
20240516,103600,24635310,5440,5440,5440,5440,0
|
|
20240516,103500,24635310,5440,5440,5440,5440,0
|
|
20240516,103400,24635310,5440,5440,5440,5440,0
|
|
20240516,103300,24635310,5440,5440,5440,5440,0
|
|
20240516,103200,24635310,5440,5440,5440,5440,0
|
|
20240516,103100,24635310,5440,5440,5440,5440,0
|
|
20240516,103000,24635310,5440,5440,5440,5440,0
|
|
20240516,102900,24635310,5440,5440,5440,5440,25
|
|
20240516,102800,24499310,5450,5450,5450,5450,0
|
|
20240516,102700,24499310,5450,5450,5450,5450,0
|
|
20240516,102600,24499310,5450,5450,5450,5450,0
|
|
20240516,102500,24499310,5450,5450,5450,5450,55
|
|
20240516,102400,24199560,5450,5450,5450,5450,0
|
|
20240516,102300,24199560,5450,5450,5450,5450,0
|
|
20240516,102200,24199560,5450,5450,5450,5450,0
|
|
20240516,102100,24199560,5450,5450,5450,5450,0
|
|
20240516,102000,24199560,5450,5450,5450,5450,0
|
|
20240516,101900,24199560,5450,5450,5450,5450,0
|
|
20240516,101800,24199560,5450,5450,5450,5450,0
|
|
20240516,101700,24199560,5450,5450,5450,5450,7
|
|
20240516,101600,24161410,5450,5450,5450,5450,0
|
|
20240516,101500,24161410,5450,5450,5450,5450,0
|
|
20240516,101400,24161410,5450,5450,5450,5450,0
|
|
20240516,101300,24161410,5450,5450,5450,5450,0
|
|
20240516,101200,24161410,5450,5450,5450,5450,0
|
|
20240516,101100,24161410,5450,5450,5450,5450,0
|
|
20240516,101000,24161410,5450,5450,5450,5450,0
|
|
20240516,100900,24161410,5450,5450,5450,5450,0
|
|
20240516,100800,24161410,5450,5450,5450,5450,100
|
|
20240516,100700,23616410,5480,5480,5480,5480,0
|
|
20240516,100600,23616410,5480,5480,5480,5480,1
|
|
20240516,100500,23610930,5480,5480,5480,5480,0
|
|
20240516,100400,23610930,5480,5480,5480,5480,0
|
|
20240516,100300,23610930,5480,5480,5480,5480,2
|
|
20240516,100200,23599970,5480,5480,5480,5480,0
|
|
20240516,100100,23599970,5480,5480,5480,5480,1
|
|
20240516,100000,23594490,5480,5480,5480,5480,1
|
|
20240516,095900,23589010,5440,5440,5440,5440,0
|
|
20240516,095800,23589010,5440,5440,5440,5440,0
|
|
20240516,095700,23589010,5440,5440,5440,5440,0
|
|
20240516,095600,23589010,5440,5440,5440,5440,0
|
|
20240516,095500,23589010,5440,5440,5440,5440,53
|
|
20240516,095400,23300690,5450,5450,5450,5450,0
|
|
20240516,095300,23300690,5450,5450,5450,5450,0
|
|
20240516,095200,23300690,5450,5450,5450,5450,0
|
|
20240516,095100,23300690,5450,5450,5450,5450,1
|
|
20240516,095000,23295240,5450,5450,5450,5450,0
|
|
20240516,094900,23295240,5450,5450,5450,5450,11
|
|
20240516,094800,23235290,5450,5450,5450,5450,0
|
|
20240516,094700,23235290,5450,5450,5450,5450,0
|
|
20240516,094600,23235290,5450,5450,5450,5450,0
|
|
20240516,094500,23235290,5450,5450,5450,5450,103
|
|
20240516,094400,22673940,5450,5450,5450,5450,0
|
|
20240516,094300,22673940,5450,5450,5450,5450,0
|
|
20240516,094200,22673940,5450,5450,5450,5450,0
|
|
20240516,094100,22673940,5450,5450,5450,5450,0
|
|
20240516,094000,22673940,5450,5470,5470,5450,20
|
|
20240516,093900,22564870,5490,5490,5490,5490,1
|
|
20240516,093800,22559380,5420,5420,5420,5420,0
|
|
20240516,093700,22559380,5420,5420,5420,5420,0
|
|
20240516,093600,22559380,5420,5420,5420,5420,40
|
|
20240516,093500,22342580,5420,5420,5420,5420,0
|
|
20240516,093400,22342580,5420,5420,5420,5420,0
|
|
20240516,093300,22342580,5420,5430,5430,5420,100
|
|
20240516,093200,21800480,5430,5430,5430,5430,0
|
|
20240516,093100,21800480,5430,5430,5430,5430,1
|
|
20240516,093000,21795050,5430,5430,5430,5430,0
|
|
20240516,092900,21795050,5430,5460,5460,5430,133
|
|
20240516,092800,21071500,5440,5440,5440,5440,0
|
|
20240516,092700,21071500,5440,5440,5440,5440,0
|
|
20240516,092600,21071500,5440,5520,5520,5440,54
|
|
20240516,092500,20777120,5520,5520,5530,5520,22
|
|
20240516,092400,20655660,5520,5520,5520,5520,446
|
|
20240516,092300,18193740,5530,5530,5530,5530,1
|
|
20240516,092200,18188210,5550,5550,5550,5550,0
|
|
20240516,092100,18188210,5550,5550,5550,5550,20
|
|
20240516,092000,18077210,5550,5550,5550,5550,35
|
|
20240516,091900,17882960,5550,5550,5550,5550,518
|
|
20240516,091800,15008060,5550,5510,5550,5510,106
|
|
20240516,091700,14422730,5500,5500,5500,5500,94
|
|
20240516,091600,13905730,5500,5460,5500,5460,138
|
|
20240516,091500,13151040,5450,5450,5450,5450,0
|
|
20240516,091400,13151040,5450,5450,5450,5450,68
|
|
20240516,091300,12780440,5450,5450,5450,5450,0
|
|
20240516,091200,12780440,5450,5450,5450,5450,0
|
|
20240516,091100,12780440,5450,5450,5450,5450,1
|
|
20240516,091000,12774990,5440,5440,5440,5440,0
|
|
20240516,090900,12774990,5440,5440,5440,5440,0
|
|
20240516,090800,12774990,5440,5460,5460,5440,254
|
|
20240516,090700,11392630,5460,5460,5460,5460,0
|
|
20240516,090600,11392630,5460,5460,5460,5460,535
|
|
20240516,090500,8471530,5450,5450,5450,5450,106
|
|
20240516,090400,7893830,5440,5440,5440,5440,0
|
|
20240516,090300,7893830,5440,5440,5440,5440,82
|
|
20240516,090200,7447750,5430,5430,5430,5430,67
|
|
20240516,090100,7083940,5420,5420,5420,5420,0
|
|
20240516,090000,7083940,5420,5420,5420,5420,794
|