691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,202800,43214520,5580,5580,5580,5580,630
|
|
20240517,202700,43214520,5580,5580,5580,5580,0
|
|
20240517,202600,43214520,5580,5580,5580,5580,0
|
|
20240517,202500,43214520,5580,5580,5580,5580,0
|
|
20240517,202400,43214520,5580,5580,5580,5580,0
|
|
20240517,202300,43214520,5580,5580,5580,5580,0
|
|
20240517,202200,43214520,5580,5580,5580,5580,0
|
|
20240517,202100,43214520,5580,5580,5580,5580,0
|
|
20240517,202000,43214520,5580,5580,5580,5580,0
|
|
20240517,201900,43214520,5580,5580,5580,5580,0
|
|
20240517,201800,43214520,5580,5580,5580,5580,0
|
|
20240517,201700,43214520,5580,5580,5580,5580,0
|
|
20240517,201600,43214520,5580,5580,5580,5580,0
|
|
20240517,201500,43214520,5580,5580,5580,5580,0
|
|
20240517,201400,43214520,5580,5580,5580,5580,0
|
|
20240517,201300,43214520,5580,5580,5580,5580,0
|
|
20240517,201200,43214520,5580,5580,5580,5580,0
|
|
20240517,201100,43214520,5580,5580,5580,5580,0
|
|
20240517,201000,43214520,5580,5580,5580,5580,0
|
|
20240517,200900,43214520,5580,5580,5580,5580,0
|
|
20240517,200800,43214520,5580,5580,5580,5580,0
|
|
20240517,200700,43214520,5580,5580,5580,5580,0
|
|
20240517,200600,43214520,5580,5580,5580,5580,0
|
|
20240517,200500,43214520,5580,5580,5580,5580,0
|
|
20240517,200400,43214520,5580,5580,5580,5580,0
|
|
20240517,200300,43214520,5580,5580,5580,5580,0
|
|
20240517,200200,43214520,5580,5580,5580,5580,0
|
|
20240517,200100,43214520,5580,5580,5580,5580,0
|
|
20240517,200000,43214520,5580,5580,5580,5580,0
|
|
20240517,195900,43214520,5580,5580,5580,5580,0
|
|
20240517,195800,43214520,5580,5580,5580,5580,630
|
|
20240517,195700,43214520,5580,5580,5580,5580,0
|
|
20240517,195600,43214520,5580,5580,5580,5580,0
|
|
20240517,195500,43214520,5580,5580,5580,5580,0
|
|
20240517,195400,43214520,5580,5580,5580,5580,0
|
|
20240517,195300,43214520,5580,5580,5580,5580,0
|
|
20240517,195200,43214520,5580,5580,5580,5580,0
|
|
20240517,195100,43214520,5580,5580,5580,5580,0
|
|
20240517,195000,43214520,5580,5580,5580,5580,0
|
|
20240517,194900,43214520,5580,5580,5580,5580,0
|
|
20240517,194800,43214520,5580,5580,5580,5580,0
|
|
20240517,194700,43214520,5580,5580,5580,5580,0
|
|
20240517,194600,43214520,5580,5580,5580,5580,0
|
|
20240517,194500,43214520,5580,5580,5580,5580,0
|
|
20240517,194400,43214520,5580,5580,5580,5580,0
|
|
20240517,194300,43214520,5580,5580,5580,5580,0
|
|
20240517,194200,43214520,5580,5580,5580,5580,0
|
|
20240517,194100,43214520,5580,5580,5580,5580,0
|
|
20240517,194000,43214520,5580,5580,5580,5580,0
|
|
20240517,193900,43214520,5580,5580,5580,5580,0
|
|
20240517,193800,43214520,5580,5580,5580,5580,0
|
|
20240517,193700,43214520,5580,5580,5580,5580,0
|
|
20240517,193600,43214520,5580,5580,5580,5580,0
|
|
20240517,193500,43214520,5580,5580,5580,5580,0
|
|
20240517,193400,43214520,5580,5580,5580,5580,0
|
|
20240517,193300,43214520,5580,5580,5580,5580,0
|
|
20240517,193200,43214520,5580,5580,5580,5580,0
|
|
20240517,193100,43214520,5580,5580,5580,5580,0
|
|
20240517,193000,43214520,5580,5580,5580,5580,0
|
|
20240517,192900,43214520,5580,5580,5580,5580,0
|
|
20240517,192800,43214520,5580,5580,5580,5580,630
|
|
20240517,192700,43214520,5580,5580,5580,5580,0
|
|
20240517,192600,43214520,5580,5580,5580,5580,0
|
|
20240517,192500,43214520,5580,5580,5580,5580,0
|
|
20240517,192400,43214520,5580,5580,5580,5580,0
|
|
20240517,192300,43214520,5580,5580,5580,5580,0
|
|
20240517,192200,43214520,5580,5580,5580,5580,0
|
|
20240517,192100,43214520,5580,5580,5580,5580,0
|
|
20240517,192000,43214520,5580,5580,5580,5580,0
|
|
20240517,191900,43214520,5580,5580,5580,5580,0
|
|
20240517,191800,43214520,5580,5580,5580,5580,0
|
|
20240517,191700,43214520,5580,5580,5580,5580,0
|
|
20240517,191600,43214520,5580,5580,5580,5580,0
|
|
20240517,191500,43214520,5580,5580,5580,5580,0
|
|
20240517,191400,43214520,5580,5580,5580,5580,0
|
|
20240517,191300,43214520,5580,5580,5580,5580,0
|
|
20240517,191200,43214520,5580,5580,5580,5580,0
|
|
20240517,191100,43214520,5580,5580,5580,5580,0
|
|
20240517,191000,43214520,5580,5580,5580,5580,0
|
|
20240517,190900,43214520,5580,5580,5580,5580,0
|
|
20240517,190800,43214520,5580,5580,5580,5580,0
|
|
20240517,190700,43214520,5580,5580,5580,5580,0
|
|
20240517,190600,43214520,5580,5580,5580,5580,0
|
|
20240517,190500,43214520,5580,5580,5580,5580,0
|
|
20240517,190400,43214520,5580,5580,5580,5580,0
|
|
20240517,190300,43214520,5580,5580,5580,5580,0
|
|
20240517,190200,43214520,5580,5580,5580,5580,0
|
|
20240517,190100,43214520,5580,5580,5580,5580,0
|
|
20240517,190000,43214520,5580,5580,5580,5580,0
|
|
20240517,185900,43214520,5580,5580,5580,5580,0
|
|
20240517,185800,43214520,5580,5580,5580,5580,630
|
|
20240517,185700,43214520,5580,5580,5580,5580,0
|
|
20240517,185600,43214520,5580,5580,5580,5580,0
|
|
20240517,185500,43214520,5580,5580,5580,5580,0
|
|
20240517,185400,43214520,5580,5580,5580,5580,0
|
|
20240517,185300,43214520,5580,5580,5580,5580,0
|
|
20240517,185200,43214520,5580,5580,5580,5580,0
|
|
20240517,185100,43214520,5580,5580,5580,5580,0
|
|
20240517,185000,43214520,5580,5580,5580,5580,0
|
|
20240517,184900,43214520,5580,5580,5580,5580,0
|
|
20240517,184800,43214520,5580,5580,5580,5580,0
|
|
20240517,184700,43214520,5580,5580,5580,5580,0
|
|
20240517,184600,43214520,5580,5580,5580,5580,0
|
|
20240517,184500,43214520,5580,5580,5580,5580,0
|
|
20240517,184400,43214520,5580,5580,5580,5580,0
|
|
20240517,184300,43214520,5580,5580,5580,5580,0
|
|
20240517,184200,43214520,5580,5580,5580,5580,0
|
|
20240517,184100,43214520,5580,5580,5580,5580,0
|
|
20240517,184000,43214520,5580,5580,5580,5580,0
|
|
20240517,183900,43214520,5580,5580,5580,5580,0
|
|
20240517,183800,43214520,5580,5580,5580,5580,0
|
|
20240517,183700,43214520,5580,5580,5580,5580,0
|
|
20240517,183600,43214520,5580,5580,5580,5580,0
|
|
20240517,183500,43214520,5580,5580,5580,5580,0
|
|
20240517,183400,43214520,5580,5580,5580,5580,0
|
|
20240517,183300,43214520,5580,5580,5580,5580,0
|
|
20240517,183200,43214520,5580,5580,5580,5580,0
|
|
20240517,183100,43214520,5580,5580,5580,5580,0
|
|
20240517,183000,43214520,5580,5580,5580,5580,0
|
|
20240517,182900,43214520,5580,5580,5580,5580,0
|
|
20240517,182800,43214520,5580,5580,5580,5580,630
|
|
20240517,182700,43214520,5580,5580,5580,5580,0
|
|
20240517,182600,43214520,5580,5580,5580,5580,0
|
|
20240517,182500,43214520,5580,5580,5580,5580,0
|
|
20240517,182400,43214520,5580,5580,5580,5580,0
|
|
20240517,182300,43214520,5580,5580,5580,5580,0
|
|
20240517,182200,43214520,5580,5580,5580,5580,0
|
|
20240517,182100,43214520,5580,5580,5580,5580,0
|
|
20240517,182000,43214520,5580,5580,5580,5580,0
|
|
20240517,181900,43214520,5580,5580,5580,5580,0
|
|
20240517,181800,43214520,5580,5580,5580,5580,0
|
|
20240517,181700,43214520,5580,5580,5580,5580,0
|
|
20240517,181600,43214520,5580,5580,5580,5580,0
|
|
20240517,181500,43214520,5580,5580,5580,5580,0
|
|
20240517,181400,43214520,5580,5580,5580,5580,0
|
|
20240517,181300,43214520,5580,5580,5580,5580,0
|
|
20240517,181200,43214520,5580,5580,5580,5580,0
|
|
20240517,181100,43214520,5580,5580,5580,5580,0
|
|
20240517,181000,43214520,5580,5580,5580,5580,0
|
|
20240517,180900,43214520,5580,5580,5580,5580,0
|
|
20240517,180800,43214520,5580,5580,5580,5580,0
|
|
20240517,180700,43214520,5580,5580,5580,5580,0
|
|
20240517,180600,43214520,5580,5580,5580,5580,0
|
|
20240517,180500,43214520,5580,5580,5580,5580,0
|
|
20240517,180400,43214520,5580,5580,5580,5580,0
|
|
20240517,180300,43214520,5580,5580,5580,5580,0
|
|
20240517,180200,43214520,5580,5580,5580,5580,0
|
|
20240517,180100,43214520,5580,5580,5580,5580,0
|
|
20240517,180000,43214520,5580,5580,5580,5580,0
|
|
20240517,175900,43214520,5580,5580,5580,5580,0
|
|
20240517,175800,43214520,5580,5580,5580,5580,630
|
|
20240517,175700,43214520,5580,5580,5580,5580,0
|
|
20240517,175600,43214520,5580,5580,5580,5580,0
|
|
20240517,175500,43214520,5580,5580,5580,5580,0
|
|
20240517,175400,43214520,5580,5580,5580,5580,0
|
|
20240517,175300,43214520,5580,5580,5580,5580,0
|
|
20240517,175200,43214520,5580,5580,5580,5580,0
|
|
20240517,175100,43214520,5580,5580,5580,5580,0
|
|
20240517,175000,43214520,5580,5580,5580,5580,0
|
|
20240517,174900,43214520,5580,5580,5580,5580,0
|
|
20240517,174800,43214520,5580,5580,5580,5580,0
|
|
20240517,174700,43214520,5580,5580,5580,5580,0
|
|
20240517,174600,43214520,5580,5580,5580,5580,0
|
|
20240517,174500,43214520,5580,5580,5580,5580,0
|
|
20240517,174400,43214520,5580,5580,5580,5580,0
|
|
20240517,174300,43214520,5580,5580,5580,5580,0
|
|
20240517,174200,43214520,5580,5580,5580,5580,0
|
|
20240517,174100,43214520,5580,5580,5580,5580,0
|
|
20240517,174000,43214520,5580,5580,5580,5580,0
|
|
20240517,173900,43214520,5580,5580,5580,5580,0
|
|
20240517,173800,43214520,5580,5580,5580,5580,0
|
|
20240517,173700,43214520,5580,5580,5580,5580,0
|
|
20240517,173600,43214520,5580,5580,5580,5580,0
|
|
20240517,173500,43214520,5580,5580,5580,5580,0
|
|
20240517,173400,43214520,5580,5580,5580,5580,0
|
|
20240517,173300,43214520,5580,5580,5580,5580,0
|
|
20240517,173200,43214520,5580,5580,5580,5580,0
|
|
20240517,173100,43214520,5580,5580,5580,5580,0
|
|
20240517,173000,43214520,5580,5580,5580,5580,0
|
|
20240517,172900,43214520,5580,5580,5580,5580,0
|
|
20240517,172800,43214520,5580,5580,5580,5580,630
|
|
20240517,172700,43214520,5580,5580,5580,5580,0
|
|
20240517,172600,43214520,5580,5580,5580,5580,0
|
|
20240517,172500,43214520,5580,5580,5580,5580,0
|
|
20240517,172400,43214520,5580,5580,5580,5580,0
|
|
20240517,172300,43214520,5580,5580,5580,5580,0
|
|
20240517,172200,43214520,5580,5580,5580,5580,0
|
|
20240517,172100,43214520,5580,5580,5580,5580,0
|
|
20240517,172000,43214520,5580,5580,5580,5580,0
|
|
20240517,171900,43214520,5580,5580,5580,5580,0
|
|
20240517,171800,43214520,5580,5580,5580,5580,0
|
|
20240517,171700,43214520,5580,5580,5580,5580,0
|
|
20240517,171600,43214520,5580,5580,5580,5580,0
|
|
20240517,171500,43214520,5580,5580,5580,5580,0
|
|
20240517,171400,43214520,5580,5580,5580,5580,0
|
|
20240517,171300,43214520,5580,5580,5580,5580,0
|
|
20240517,171200,43214520,5580,5580,5580,5580,0
|
|
20240517,171100,43214520,5580,5580,5580,5580,0
|
|
20240517,171000,43214520,5580,5580,5580,5580,0
|
|
20240517,170900,43214520,5580,5580,5580,5580,0
|
|
20240517,170800,43214520,5580,5580,5580,5580,0
|
|
20240517,170700,43214520,5580,5580,5580,5580,0
|
|
20240517,170600,43214520,5580,5580,5580,5580,0
|
|
20240517,170500,43214520,5580,5580,5580,5580,0
|
|
20240517,170400,43214520,5580,5580,5580,5580,0
|
|
20240517,170300,43214520,5580,5580,5580,5580,0
|
|
20240517,170200,43214520,5580,5580,5580,5580,0
|
|
20240517,170100,43214520,5580,5580,5580,5580,0
|
|
20240517,170000,43214520,5580,5580,5580,5580,0
|
|
20240517,165900,43214520,5580,5580,5580,5580,0
|
|
20240517,165800,43214520,5580,5580,5580,5580,630
|
|
20240517,165700,43214520,5580,5580,5580,5580,0
|
|
20240517,165600,43214520,5580,5580,5580,5580,0
|
|
20240517,165500,43214520,5580,5580,5580,5580,0
|
|
20240517,165400,43214520,5580,5580,5580,5580,0
|
|
20240517,165300,43214520,5580,5580,5580,5580,0
|
|
20240517,165200,43214520,5580,5580,5580,5580,0
|
|
20240517,165100,43214520,5580,5580,5580,5580,0
|
|
20240517,165000,43214520,5580,5580,5580,5580,0
|
|
20240517,164900,43214520,5580,5580,5580,5580,0
|
|
20240517,164800,43214520,5580,5580,5580,5580,0
|
|
20240517,164700,43214520,5580,5580,5580,5580,0
|
|
20240517,164600,43214520,5580,5580,5580,5580,0
|
|
20240517,164500,43214520,5580,5580,5580,5580,0
|
|
20240517,164400,43214520,5580,5580,5580,5580,0
|
|
20240517,164300,43214520,5580,5580,5580,5580,0
|
|
20240517,164200,43214520,5580,5580,5580,5580,0
|
|
20240517,164100,43214520,5580,5580,5580,5580,0
|
|
20240517,164000,43214520,5580,5580,5580,5580,0
|
|
20240517,163900,43214520,5580,5580,5580,5580,0
|
|
20240517,163800,43214520,5580,5580,5580,5580,0
|
|
20240517,163700,43214520,5580,5580,5580,5580,0
|
|
20240517,163600,43214520,5580,5580,5580,5580,0
|
|
20240517,163500,43214520,5580,5580,5580,5580,0
|
|
20240517,163400,43214520,5580,5580,5580,5580,0
|
|
20240517,163300,43214520,5580,5580,5580,5580,0
|
|
20240517,163200,43214520,5580,5580,5580,5580,0
|
|
20240517,163100,43214520,5580,5580,5580,5580,0
|
|
20240517,163000,43214520,5580,5580,5580,5580,0
|
|
20240517,162900,43214520,5580,5580,5580,5580,0
|
|
20240517,162800,43214520,5580,5580,5580,5580,630
|
|
20240517,162700,43214520,5580,5580,5580,5580,0
|
|
20240517,162600,43214520,5580,5580,5580,5580,0
|
|
20240517,162500,43214520,5580,5580,5580,5580,0
|
|
20240517,162400,43214520,5580,5580,5580,5580,0
|
|
20240517,162300,43214520,5580,5580,5580,5580,0
|
|
20240517,162200,43214520,5580,5580,5580,5580,0
|
|
20240517,162100,43214520,5580,5580,5580,5580,0
|
|
20240517,162000,43214520,5580,5580,5580,5580,0
|
|
20240517,161900,43214520,5580,5580,5580,5580,0
|
|
20240517,161800,43214520,5580,5580,5580,5580,0
|
|
20240517,161700,43214520,5580,5580,5580,5580,0
|
|
20240517,161600,43214520,5580,5580,5580,5580,0
|
|
20240517,161500,43214520,5580,5580,5580,5580,0
|
|
20240517,161400,43214520,5580,5580,5580,5580,0
|
|
20240517,161300,43214520,5580,5580,5580,5580,0
|
|
20240517,161200,43214520,5580,5580,5580,5580,0
|
|
20240517,161100,43214520,5580,5580,5580,5580,0
|
|
20240517,161000,43214520,5580,5580,5580,5580,0
|
|
20240517,160900,43214520,5580,5580,5580,5580,0
|
|
20240517,160800,43214520,5580,5580,5580,5580,0
|
|
20240517,160700,43214520,5580,5580,5580,5580,0
|
|
20240517,160600,43214520,5580,5580,5580,5580,0
|
|
20240517,160500,43214520,5580,5580,5580,5580,0
|
|
20240517,160400,43214520,5580,5580,5580,5580,0
|
|
20240517,160300,43214520,5580,5580,5580,5580,0
|
|
20240517,160200,43214520,5580,5580,5580,5580,0
|
|
20240517,160100,43214520,5580,5580,5580,5580,0
|
|
20240517,160000,43214520,5580,5580,5580,5580,0
|
|
20240517,155900,43214520,5580,5580,5580,5580,0
|
|
20240517,155800,43214520,5580,5580,5580,5580,630
|
|
20240517,155700,43214520,5580,5580,5580,5580,0
|
|
20240517,155600,43214520,5580,5580,5580,5580,0
|
|
20240517,155500,43214520,5580,5580,5580,5580,0
|
|
20240517,155400,43214520,5580,5580,5580,5580,0
|
|
20240517,155300,43214520,5580,5580,5580,5580,0
|
|
20240517,155200,43214520,5580,5580,5580,5580,0
|
|
20240517,155100,43214520,5580,5580,5580,5580,0
|
|
20240517,155000,43214520,5580,5580,5580,5580,0
|
|
20240517,154900,43214520,5580,5580,5580,5580,0
|
|
20240517,154800,43214520,5580,5580,5580,5580,0
|
|
20240517,154700,43214520,5580,5580,5580,5580,0
|
|
20240517,154600,43214520,5580,5580,5580,5580,0
|
|
20240517,154500,43214520,5580,5580,5580,5580,0
|
|
20240517,154400,43214520,5580,5580,5580,5580,0
|
|
20240517,154300,43214520,5580,5580,5580,5580,0
|
|
20240517,154200,43214520,5580,5580,5580,5580,0
|
|
20240517,154100,43214520,5580,5580,5580,5580,0
|
|
20240517,154000,43214520,5580,5580,5580,5580,0
|
|
20240517,153900,43214520,5580,5580,5580,5580,0
|
|
20240517,153800,43214520,5580,5580,5580,5580,0
|
|
20240517,153700,43214520,5580,5580,5580,5580,0
|
|
20240517,153600,43214520,5580,5580,5580,5580,0
|
|
20240517,153500,43214520,5580,5580,5580,5580,0
|
|
20240517,153400,43214520,5580,5580,5580,5580,0
|
|
20240517,153300,43214520,5580,5580,5580,5580,0
|
|
20240517,153200,43214520,5580,5580,5580,5580,0
|
|
20240517,153100,43214520,5580,5580,5580,5580,0
|
|
20240517,153000,43214520,5580,5580,5580,5580,630
|
|
20240517,152900,39699120,5550,5550,5550,5550,0
|
|
20240517,152800,39699120,5550,5550,5550,5550,0
|
|
20240517,152700,39699120,5550,5550,5550,5550,0
|
|
20240517,152600,39699120,5550,5550,5550,5550,0
|
|
20240517,152500,39699120,5550,5550,5550,5550,0
|
|
20240517,152400,39699120,5550,5550,5550,5550,0
|
|
20240517,152300,39699120,5550,5550,5550,5550,0
|
|
20240517,152200,39699120,5550,5550,5550,5550,0
|
|
20240517,152100,39699120,5550,5550,5550,5550,0
|
|
20240517,152000,39699120,5550,5550,5550,5550,0
|
|
20240517,151900,39699120,5550,5550,5550,5550,0
|
|
20240517,151800,39699120,5550,5550,5550,5550,106
|
|
20240517,151700,39110820,5550,5550,5550,5550,2
|
|
20240517,151600,39099720,5540,5540,5540,5540,3
|
|
20240517,151500,39083100,5550,5550,5550,5550,0
|
|
20240517,151400,39083100,5550,5550,5550,5550,0
|
|
20240517,151300,39083100,5550,5550,5550,5550,5
|
|
20240517,151200,39055350,5550,5550,5550,5550,0
|
|
20240517,151100,39055350,5550,5550,5550,5550,0
|
|
20240517,151000,39055350,5550,5550,5550,5550,0
|
|
20240517,150900,39055350,5550,5550,5550,5550,0
|
|
20240517,150800,39055350,5550,5550,5550,5550,0
|
|
20240517,150700,39055350,5550,5550,5550,5550,0
|
|
20240517,150600,39055350,5550,5550,5550,5550,300
|
|
20240517,150500,37390350,5550,5550,5550,5550,0
|
|
20240517,150400,37390350,5550,5540,5550,5540,500
|
|
20240517,150300,34620340,5540,5540,5540,5540,0
|
|
20240517,150200,34620340,5540,5530,5540,5530,39
|
|
20240517,150100,34404660,5540,5540,5540,5540,0
|
|
20240517,150000,34404660,5540,5540,5540,5540,0
|
|
20240517,145900,34404660,5540,5540,5540,5540,0
|
|
20240517,145800,34404660,5540,5540,5540,5540,0
|
|
20240517,145700,34404660,5540,5540,5540,5540,0
|
|
20240517,145600,34404660,5540,5540,5540,5540,0
|
|
20240517,145500,34404660,5540,5540,5540,5540,0
|
|
20240517,145400,34404660,5540,5540,5540,5540,0
|
|
20240517,145300,34404660,5540,5540,5540,5540,0
|
|
20240517,145200,34404660,5540,5540,5540,5540,0
|
|
20240517,145100,34404660,5540,5540,5540,5540,5
|
|
20240517,145000,34376960,5540,5540,5540,5540,0
|
|
20240517,144900,34376960,5540,5540,5540,5540,0
|
|
20240517,144800,34376960,5540,5540,5540,5540,1
|
|
20240517,144700,34371420,5530,5530,5530,5530,0
|
|
20240517,144600,34371420,5530,5530,5530,5530,0
|
|
20240517,144500,34371420,5530,5530,5530,5530,0
|
|
20240517,144400,34371420,5530,5530,5530,5530,82
|
|
20240517,144300,33917960,5540,5540,5540,5540,153
|
|
20240517,144200,33070340,5540,5540,5540,5540,0
|
|
20240517,144100,33070340,5540,5540,5540,5540,1
|
|
20240517,144000,33064800,5530,5530,5530,5530,891
|
|
20240517,143900,28137570,5520,5520,5520,5520,0
|
|
20240517,143800,28137570,5520,5520,5520,5520,0
|
|
20240517,143700,28137570,5520,5520,5520,5520,0
|
|
20240517,143600,28137570,5520,5520,5520,5520,0
|
|
20240517,143500,28137570,5520,5520,5520,5520,0
|
|
20240517,143400,28137570,5520,5520,5520,5520,0
|
|
20240517,143300,28137570,5520,5520,5520,5520,0
|
|
20240517,143200,28137570,5520,5520,5520,5520,1771
|
|
20240517,143100,18361650,5520,5520,5520,5520,0
|
|
20240517,143000,18361650,5520,5520,5520,5520,0
|
|
20240517,142900,18361650,5520,5520,5520,5520,0
|
|
20240517,142800,18361650,5520,5520,5520,5520,0
|
|
20240517,142700,18361650,5520,5520,5520,5520,0
|
|
20240517,142600,18361650,5520,5520,5520,5520,0
|
|
20240517,142500,18361650,5520,5520,5520,5520,0
|
|
20240517,142400,18361650,5520,5520,5520,5520,0
|
|
20240517,142300,18361650,5520,5520,5520,5520,0
|
|
20240517,142200,18361650,5520,5520,5520,5520,0
|
|
20240517,142100,18361650,5520,5520,5520,5520,0
|
|
20240517,142000,18361650,5520,5520,5520,5520,0
|
|
20240517,141900,18361650,5520,5520,5520,5520,0
|
|
20240517,141800,18361650,5520,5520,5520,5520,0
|
|
20240517,141700,18361650,5520,5520,5520,5520,0
|
|
20240517,141600,18361650,5520,5520,5520,5520,0
|
|
20240517,141500,18361650,5520,5520,5520,5520,0
|
|
20240517,141400,18361650,5520,5520,5520,5520,0
|
|
20240517,141300,18361650,5520,5520,5520,5520,0
|
|
20240517,141200,18361650,5520,5520,5520,5520,0
|
|
20240517,141100,18361650,5520,5520,5520,5520,0
|
|
20240517,141000,18361650,5520,5520,5520,5520,0
|
|
20240517,140900,18361650,5520,5520,5520,5520,0
|
|
20240517,140800,18361650,5520,5520,5520,5520,0
|
|
20240517,140700,18361650,5520,5520,5520,5520,0
|
|
20240517,140600,18361650,5520,5520,5520,5520,0
|
|
20240517,140500,18361650,5520,5520,5520,5520,0
|
|
20240517,140400,18361650,5520,5520,5520,5520,0
|
|
20240517,140300,18361650,5520,5520,5520,5520,0
|
|
20240517,140200,18361650,5520,5520,5520,5520,0
|
|
20240517,140100,18361650,5520,5520,5520,5520,0
|
|
20240517,140000,18361650,5520,5520,5520,5520,0
|
|
20240517,135900,18361650,5520,5520,5520,5520,0
|
|
20240517,135800,18361650,5520,5520,5520,5520,0
|
|
20240517,135700,18361650,5520,5520,5520,5520,0
|
|
20240517,135600,18361650,5520,5520,5520,5520,0
|
|
20240517,135500,18361650,5520,5520,5520,5520,0
|
|
20240517,135400,18361650,5520,5520,5520,5520,0
|
|
20240517,135300,18361650,5520,5520,5520,5520,0
|
|
20240517,135200,18361650,5520,5520,5520,5520,0
|
|
20240517,135100,18361650,5520,5520,5520,5520,0
|
|
20240517,135000,18361650,5520,5520,5520,5520,0
|
|
20240517,134900,18361650,5520,5520,5520,5520,0
|
|
20240517,134800,18361650,5520,5520,5520,5520,0
|
|
20240517,134700,18361650,5520,5520,5520,5520,0
|
|
20240517,134600,18361650,5520,5520,5520,5520,0
|
|
20240517,134500,18361650,5520,5520,5520,5520,0
|
|
20240517,134400,18361650,5520,5520,5520,5520,0
|
|
20240517,134300,18361650,5520,5520,5520,5520,0
|
|
20240517,134200,18361650,5520,5520,5520,5520,0
|
|
20240517,134100,18361650,5520,5520,5520,5520,0
|
|
20240517,134000,18361650,5520,5520,5520,5520,0
|
|
20240517,133900,18361650,5520,5520,5520,5520,0
|
|
20240517,133800,18361650,5520,5510,5520,5510,148
|
|
20240517,133700,17545690,5510,5510,5510,5510,0
|
|
20240517,133600,17545690,5510,5510,5510,5510,0
|
|
20240517,133500,17545690,5510,5510,5510,5510,0
|
|
20240517,133400,17545690,5510,5510,5510,5510,0
|
|
20240517,133300,17545690,5510,5510,5510,5510,0
|
|
20240517,133200,17545690,5510,5510,5510,5510,0
|
|
20240517,133100,17545690,5510,5510,5510,5510,0
|
|
20240517,133000,17545690,5510,5510,5510,5510,1
|
|
20240517,132900,17540180,5500,5500,5500,5500,142
|
|
20240517,132800,16759180,5500,5500,5500,5500,0
|
|
20240517,132700,16759180,5500,5500,5500,5500,0
|
|
20240517,132600,16759180,5500,5500,5500,5500,15
|
|
20240517,132500,16676680,5510,5510,5510,5510,0
|
|
20240517,132400,16676680,5510,5510,5510,5510,0
|
|
20240517,132300,16676680,5510,5510,5510,5510,0
|
|
20240517,132200,16676680,5510,5510,5510,5510,0
|
|
20240517,132100,16676680,5510,5510,5510,5510,1
|
|
20240517,132000,16671170,5500,5500,5500,5500,23
|
|
20240517,131900,16544670,5510,5510,5510,5510,0
|
|
20240517,131800,16544670,5510,5510,5510,5510,0
|
|
20240517,131700,16544670,5510,5510,5510,5510,0
|
|
20240517,131600,16544670,5510,5510,5510,5510,1
|
|
20240517,131500,16539160,5500,5500,5500,5500,0
|
|
20240517,131400,16539160,5500,5500,5500,5500,0
|
|
20240517,131300,16539160,5500,5500,5500,5500,0
|
|
20240517,131200,16539160,5500,5500,5500,5500,0
|
|
20240517,131100,16539160,5500,5500,5500,5500,98
|
|
20240517,131000,16000160,5510,5510,5510,5510,0
|
|
20240517,130900,16000160,5510,5510,5510,5510,0
|
|
20240517,130800,16000160,5510,5510,5510,5510,35
|
|
20240517,130700,15807310,5510,5510,5510,5510,0
|
|
20240517,130600,15807310,5510,5510,5510,5510,0
|
|
20240517,130500,15807310,5510,5510,5510,5510,0
|
|
20240517,130400,15807310,5510,5510,5510,5510,34
|
|
20240517,130300,15619970,5510,5510,5510,5510,0
|
|
20240517,130200,15619970,5510,5510,5510,5510,0
|
|
20240517,130100,15619970,5510,5510,5510,5510,0
|
|
20240517,130000,15619970,5510,5510,5510,5510,0
|
|
20240517,125900,15619970,5510,5510,5510,5510,197
|
|
20240517,125800,14534500,5510,5510,5510,5510,0
|
|
20240517,125700,14534500,5510,5510,5510,5510,0
|
|
20240517,125600,14534500,5510,5510,5510,5510,0
|
|
20240517,125500,14534500,5510,5510,5510,5510,0
|
|
20240517,125400,14534500,5510,5510,5510,5510,0
|
|
20240517,125300,14534500,5510,5510,5510,5510,0
|
|
20240517,125200,14534500,5510,5510,5510,5510,0
|
|
20240517,125100,14534500,5510,5510,5510,5510,0
|
|
20240517,125000,14534500,5510,5510,5510,5510,0
|
|
20240517,124900,14534500,5510,5510,5510,5510,0
|
|
20240517,124800,14534500,5510,5510,5510,5510,0
|
|
20240517,124700,14534500,5510,5510,5510,5510,0
|
|
20240517,124600,14534500,5510,5510,5510,5510,0
|
|
20240517,124500,14534500,5510,5510,5510,5510,0
|
|
20240517,124400,14534500,5510,5510,5510,5510,0
|
|
20240517,124300,14534500,5510,5510,5510,5510,0
|
|
20240517,124200,14534500,5510,5510,5510,5510,1
|
|
20240517,124100,14528990,5490,5490,5490,5490,0
|
|
20240517,124000,14528990,5490,5490,5490,5490,0
|
|
20240517,123900,14528990,5490,5490,5490,5490,3
|
|
20240517,123800,14512520,5490,5490,5490,5490,0
|
|
20240517,123700,14512520,5490,5490,5490,5490,1
|
|
20240517,123600,14507030,5480,5480,5480,5480,14
|
|
20240517,123500,14430310,5490,5490,5490,5490,0
|
|
20240517,123400,14430310,5490,5490,5490,5490,1
|
|
20240517,123300,14424820,5490,5490,5490,5490,0
|
|
20240517,123200,14424820,5490,5490,5490,5490,0
|
|
20240517,123100,14424820,5490,5490,5490,5490,0
|
|
20240517,123000,14424820,5490,5490,5490,5490,0
|
|
20240517,122900,14424820,5490,5490,5490,5490,0
|
|
20240517,122800,14424820,5490,5490,5490,5490,0
|
|
20240517,122700,14424820,5490,5490,5490,5490,0
|
|
20240517,122600,14424820,5490,5490,5490,5490,0
|
|
20240517,122500,14424820,5490,5490,5490,5490,0
|
|
20240517,122400,14424820,5490,5490,5490,5490,0
|
|
20240517,122300,14424820,5490,5490,5490,5490,0
|
|
20240517,122200,14424820,5490,5490,5490,5490,0
|
|
20240517,122100,14424820,5490,5490,5490,5490,0
|
|
20240517,122000,14424820,5490,5490,5490,5490,1
|
|
20240517,121900,14419330,5490,5490,5490,5490,0
|
|
20240517,121800,14419330,5490,5490,5490,5490,0
|
|
20240517,121700,14419330,5490,5490,5490,5490,0
|
|
20240517,121600,14419330,5490,5490,5490,5490,0
|
|
20240517,121500,14419330,5490,5490,5490,5490,0
|
|
20240517,121400,14419330,5490,5490,5490,5490,0
|
|
20240517,121300,14419330,5490,5490,5490,5490,0
|
|
20240517,121200,14419330,5490,5490,5490,5490,0
|
|
20240517,121100,14419330,5490,5490,5490,5490,0
|
|
20240517,121000,14419330,5490,5490,5490,5490,0
|
|
20240517,120900,14419330,5490,5490,5490,5490,0
|
|
20240517,120800,14419330,5490,5490,5490,5490,0
|
|
20240517,120700,14419330,5490,5490,5490,5490,1
|
|
20240517,120600,14413840,5460,5460,5460,5460,0
|
|
20240517,120500,14413840,5460,5460,5460,5460,0
|
|
20240517,120400,14413840,5460,5460,5460,5460,0
|
|
20240517,120300,14413840,5460,5460,5460,5460,0
|
|
20240517,120200,14413840,5460,5460,5460,5460,0
|
|
20240517,120100,14413840,5460,5460,5460,5460,0
|
|
20240517,120000,14413840,5460,5460,5460,5460,0
|
|
20240517,115900,14413840,5460,5460,5460,5460,0
|
|
20240517,115800,14413840,5460,5460,5460,5460,0
|
|
20240517,115700,14413840,5460,5460,5460,5460,0
|
|
20240517,115600,14413840,5460,5460,5460,5460,0
|
|
20240517,115500,14413840,5460,5460,5460,5460,0
|
|
20240517,115400,14413840,5460,5460,5460,5460,0
|
|
20240517,115300,14413840,5460,5460,5460,5460,0
|
|
20240517,115200,14413840,5460,5460,5460,5460,0
|
|
20240517,115100,14413840,5460,5460,5460,5460,0
|
|
20240517,115000,14413840,5460,5460,5460,5460,0
|
|
20240517,114900,14413840,5460,5460,5460,5460,0
|
|
20240517,114800,14413840,5460,5460,5460,5460,0
|
|
20240517,114700,14413840,5460,5460,5460,5460,0
|
|
20240517,114600,14413840,5460,5460,5460,5460,0
|
|
20240517,114500,14413840,5460,5460,5460,5460,0
|
|
20240517,114400,14413840,5460,5460,5460,5460,0
|
|
20240517,114300,14413840,5460,5460,5460,5460,0
|
|
20240517,114200,14413840,5460,5460,5460,5460,0
|
|
20240517,114100,14413840,5460,5460,5460,5460,0
|
|
20240517,114000,14413840,5460,5460,5460,5460,0
|
|
20240517,113900,14413840,5460,5460,5460,5460,0
|
|
20240517,113800,14413840,5460,5460,5460,5460,0
|
|
20240517,113700,14413840,5460,5460,5460,5460,0
|
|
20240517,113600,14413840,5460,5460,5460,5460,0
|
|
20240517,113500,14413840,5460,5460,5460,5460,0
|
|
20240517,113400,14413840,5460,5460,5460,5460,0
|
|
20240517,113300,14413840,5460,5460,5460,5460,0
|
|
20240517,113200,14413840,5460,5460,5460,5460,0
|
|
20240517,113100,14413840,5460,5460,5460,5460,0
|
|
20240517,113000,14413840,5460,5460,5460,5460,0
|
|
20240517,112900,14413840,5460,5460,5460,5460,0
|
|
20240517,112800,14413840,5460,5460,5460,5460,0
|
|
20240517,112700,14413840,5460,5460,5460,5460,0
|
|
20240517,112600,14413840,5460,5460,5460,5460,0
|
|
20240517,112500,14413840,5460,5460,5460,5460,0
|
|
20240517,112400,14413840,5460,5460,5460,5460,0
|
|
20240517,112300,14413840,5460,5460,5460,5460,0
|
|
20240517,112200,14413840,5460,5460,5460,5460,0
|
|
20240517,112100,14413840,5460,5460,5460,5460,0
|
|
20240517,112000,14413840,5460,5460,5460,5460,0
|
|
20240517,111900,14413840,5460,5460,5460,5460,0
|
|
20240517,111800,14413840,5460,5460,5460,5460,0
|
|
20240517,111700,14413840,5460,5470,5470,5460,217
|
|
20240517,111600,13228880,5470,5480,5480,5470,115
|
|
20240517,111500,12599260,5490,5490,5490,5490,0
|
|
20240517,111400,12599260,5490,5500,5500,5490,105
|
|
20240517,111300,12022310,5510,5510,5510,5510,0
|
|
20240517,111200,12022310,5510,5510,5510,5510,0
|
|
20240517,111100,12022310,5510,5510,5510,5510,1
|
|
20240517,111000,12016800,5470,5470,5470,5470,0
|
|
20240517,110900,12016800,5470,5470,5470,5470,0
|
|
20240517,110800,12016800,5470,5470,5470,5470,0
|
|
20240517,110700,12016800,5470,5480,5480,5470,170
|
|
20240517,110600,11086350,5490,5490,5490,5490,56
|
|
20240517,110500,10778910,5500,5500,5500,5500,0
|
|
20240517,110400,10778910,5500,5500,5500,5500,0
|
|
20240517,110300,10778910,5500,5500,5500,5500,0
|
|
20240517,110200,10778910,5500,5500,5500,5500,0
|
|
20240517,110100,10778910,5500,5500,5500,5500,0
|
|
20240517,110000,10778910,5500,5510,5510,5500,75
|
|
20240517,105900,10366060,5520,5520,5520,5520,357
|
|
20240517,105800,8395420,5530,5530,5530,5530,1
|
|
20240517,105700,8389890,5520,5520,5520,5520,0
|
|
20240517,105600,8389890,5520,5520,5520,5520,0
|
|
20240517,105500,8389890,5520,5520,5520,5520,519
|
|
20240517,105400,5525010,5530,5530,5530,5530,0
|
|
20240517,105300,5525010,5530,5530,5530,5530,0
|
|
20240517,105200,5525010,5530,5530,5530,5530,0
|
|
20240517,105100,5525010,5530,5530,5530,5530,0
|
|
20240517,105000,5525010,5530,5530,5530,5530,0
|
|
20240517,104900,5525010,5530,5530,5530,5530,0
|
|
20240517,104800,5525010,5530,5530,5530,5530,0
|
|
20240517,104700,5525010,5530,5530,5530,5530,0
|
|
20240517,104600,5525010,5530,5530,5530,5530,0
|
|
20240517,104500,5525010,5530,5530,5530,5530,61
|
|
20240517,104400,5187680,5530,5530,5530,5530,0
|
|
20240517,104300,5187680,5530,5530,5530,5530,0
|
|
20240517,104200,5187680,5530,5530,5530,5530,0
|
|
20240517,104100,5187680,5530,5530,5530,5530,0
|
|
20240517,104000,5187680,5530,5530,5530,5530,0
|
|
20240517,103900,5187680,5530,5530,5530,5530,0
|
|
20240517,103800,5187680,5530,5530,5530,5530,0
|
|
20240517,103700,5187680,5530,5530,5530,5530,0
|
|
20240517,103600,5187680,5530,5530,5530,5530,0
|
|
20240517,103500,5187680,5530,5530,5530,5530,38
|
|
20240517,103400,4977540,5540,5540,5540,5540,0
|
|
20240517,103300,4977540,5540,5540,5540,5540,0
|
|
20240517,103200,4977540,5540,5540,5540,5540,5
|
|
20240517,103100,4949840,5530,5530,5530,5530,201
|
|
20240517,103000,3838310,5530,5530,5530,5530,0
|
|
20240517,102900,3838310,5530,5530,5530,5530,0
|
|
20240517,102800,3838310,5530,5530,5530,5530,0
|
|
20240517,102700,3838310,5530,5530,5530,5530,0
|
|
20240517,102600,3838310,5530,5530,5530,5530,0
|
|
20240517,102500,3838310,5530,5530,5530,5530,0
|
|
20240517,102400,3838310,5530,5530,5530,5530,0
|
|
20240517,102300,3838310,5530,5530,5530,5530,1
|
|
20240517,102200,3832780,5520,5520,5520,5520,0
|
|
20240517,102100,3832780,5520,5520,5520,5520,0
|
|
20240517,102000,3832780,5520,5520,5520,5520,0
|
|
20240517,101900,3832780,5520,5520,5520,5520,0
|
|
20240517,101800,3832780,5520,5520,5520,5520,0
|
|
20240517,101700,3832780,5520,5520,5520,5520,28
|
|
20240517,101600,3678220,5530,5530,5530,5530,0
|
|
20240517,101500,3678220,5530,5530,5530,5530,0
|
|
20240517,101400,3678220,5530,5530,5530,5530,0
|
|
20240517,101300,3678220,5530,5530,5530,5530,0
|
|
20240517,101200,3678220,5530,5530,5530,5530,0
|
|
20240517,101100,3678220,5530,5530,5530,5530,0
|
|
20240517,101000,3678220,5530,5530,5530,5530,0
|
|
20240517,100900,3678220,5530,5530,5530,5530,0
|
|
20240517,100800,3678220,5530,5530,5530,5530,0
|
|
20240517,100700,3678220,5530,5530,5530,5530,0
|
|
20240517,100600,3678220,5530,5530,5530,5530,0
|
|
20240517,100500,3678220,5530,5530,5530,5530,0
|
|
20240517,100400,3678220,5530,5530,5530,5530,1
|
|
20240517,100300,3672690,5530,5530,5530,5530,0
|
|
20240517,100200,3672690,5530,5530,5530,5530,0
|
|
20240517,100100,3672690,5530,5530,5530,5530,2
|
|
20240517,100000,3661630,5530,5530,5530,5530,10
|
|
20240517,095900,3606330,5530,5530,5530,5530,0
|
|
20240517,095800,3606330,5530,5530,5530,5530,1
|
|
20240517,095700,3600800,5530,5530,5530,5530,1
|
|
20240517,095600,3595270,5510,5510,5510,5510,0
|
|
20240517,095500,3595270,5510,5520,5520,5510,50
|
|
20240517,095400,3319420,5520,5520,5520,5520,0
|
|
20240517,095300,3319420,5520,5520,5520,5520,0
|
|
20240517,095200,3319420,5520,5520,5520,5520,0
|
|
20240517,095100,3319420,5520,5520,5520,5520,0
|
|
20240517,095000,3319420,5520,5520,5520,5520,0
|
|
20240517,094900,3319420,5520,5520,5520,5520,0
|
|
20240517,094800,3319420,5520,5520,5520,5520,0
|
|
20240517,094700,3319420,5520,5520,5520,5520,0
|
|
20240517,094600,3319420,5520,5520,5520,5520,0
|
|
20240517,094500,3319420,5520,5520,5520,5520,0
|
|
20240517,094400,3319420,5520,5520,5520,5520,0
|
|
20240517,094300,3319420,5520,5520,5520,5520,10
|
|
20240517,094200,3264220,5520,5520,5520,5520,5
|
|
20240517,094100,3236620,5530,5530,5530,5530,0
|
|
20240517,094000,3236620,5530,5530,5530,5530,0
|
|
20240517,093900,3236620,5530,5530,5530,5530,1
|
|
20240517,093800,3231090,5500,5500,5500,5500,0
|
|
20240517,093700,3231090,5500,5500,5500,5500,63
|
|
20240517,093600,2884590,5490,5490,5490,5490,20
|
|
20240517,093500,2774790,5500,5500,5500,5500,0
|
|
20240517,093400,2774790,5500,5500,5500,5500,0
|
|
20240517,093300,2774790,5500,5500,5500,5500,0
|
|
20240517,093200,2774790,5500,5500,5500,5500,0
|
|
20240517,093100,2774790,5500,5500,5500,5500,0
|
|
20240517,093000,2774790,5500,5500,5500,5500,0
|
|
20240517,092900,2774790,5500,5500,5500,5500,0
|
|
20240517,092800,2774790,5500,5500,5500,5500,0
|
|
20240517,092700,2774790,5500,5500,5500,5500,0
|
|
20240517,092600,2774790,5500,5500,5500,5500,3
|
|
20240517,092500,2758290,5500,5500,5500,5500,1
|
|
20240517,092400,2752790,5490,5490,5490,5490,10
|
|
20240517,092300,2697890,5490,5490,5490,5490,0
|
|
20240517,092200,2697890,5490,5490,5490,5490,0
|
|
20240517,092100,2697890,5490,5490,5490,5490,0
|
|
20240517,092000,2697890,5490,5490,5490,5490,0
|
|
20240517,091900,2697890,5490,5490,5490,5490,10
|
|
20240517,091800,2642990,5500,5500,5500,5500,0
|
|
20240517,091700,2642990,5500,5500,5500,5500,0
|
|
20240517,091600,2642990,5500,5500,5500,5500,0
|
|
20240517,091500,2642990,5500,5510,5510,5500,50
|
|
20240517,091400,2367970,5530,5530,5530,5530,0
|
|
20240517,091300,2367970,5530,5530,5530,5530,0
|
|
20240517,091200,2367970,5530,5530,5530,5530,0
|
|
20240517,091100,2367970,5530,5530,5530,5530,0
|
|
20240517,091000,2367970,5530,5530,5530,5530,0
|
|
20240517,090900,2367970,5530,5530,5530,5530,0
|
|
20240517,090800,2367970,5530,5530,5530,5530,0
|
|
20240517,090700,2367970,5530,5530,5530,5530,1
|
|
20240517,090600,2362440,5500,5500,5500,5500,5
|
|
20240517,090500,2334940,5500,5500,5500,5500,0
|
|
20240517,090400,2334940,5500,5500,5500,5500,0
|
|
20240517,090300,2334940,5500,5500,5500,5500,0
|
|
20240517,090200,2334940,5500,5500,5500,5500,0
|
|
20240517,090100,2334940,5500,5500,5500,5500,1
|
|
20240517,090000,2329440,5520,5520,5520,5520,422
|