693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,203000,64266265,4405,4405,4405,4405,59
|
|
20240514,202900,64266265,4405,4405,4405,4405,0
|
|
20240514,202800,64266265,4405,4405,4405,4405,0
|
|
20240514,202700,64266265,4405,4405,4405,4405,0
|
|
20240514,202600,64266265,4405,4405,4405,4405,0
|
|
20240514,202500,64266265,4405,4405,4405,4405,0
|
|
20240514,202400,64266265,4405,4405,4405,4405,0
|
|
20240514,202300,64266265,4405,4405,4405,4405,0
|
|
20240514,202200,64266265,4405,4405,4405,4405,0
|
|
20240514,202100,64266265,4405,4405,4405,4405,0
|
|
20240514,202000,64266265,4405,4405,4405,4405,0
|
|
20240514,201900,64266265,4405,4405,4405,4405,0
|
|
20240514,201800,64266265,4405,4405,4405,4405,0
|
|
20240514,201700,64266265,4405,4405,4405,4405,0
|
|
20240514,201600,64266265,4405,4405,4405,4405,0
|
|
20240514,201500,64266265,4405,4405,4405,4405,0
|
|
20240514,201400,64266265,4405,4405,4405,4405,0
|
|
20240514,201300,64266265,4405,4405,4405,4405,0
|
|
20240514,201200,64266265,4405,4405,4405,4405,0
|
|
20240514,201100,64266265,4405,4405,4405,4405,0
|
|
20240514,201000,64266265,4405,4405,4405,4405,0
|
|
20240514,200900,64266265,4405,4405,4405,4405,0
|
|
20240514,200800,64266265,4405,4405,4405,4405,0
|
|
20240514,200700,64266265,4405,4405,4405,4405,0
|
|
20240514,200600,64266265,4405,4405,4405,4405,0
|
|
20240514,200500,64266265,4405,4405,4405,4405,0
|
|
20240514,200400,64266265,4405,4405,4405,4405,0
|
|
20240514,200300,64266265,4405,4405,4405,4405,0
|
|
20240514,200200,64266265,4405,4405,4405,4405,0
|
|
20240514,200100,64266265,4405,4405,4405,4405,0
|
|
20240514,200000,64266265,4405,4405,4405,4405,59
|
|
20240514,195900,64266265,4405,4405,4405,4405,0
|
|
20240514,195800,64266265,4405,4405,4405,4405,0
|
|
20240514,195700,64266265,4405,4405,4405,4405,0
|
|
20240514,195600,64266265,4405,4405,4405,4405,0
|
|
20240514,195500,64266265,4405,4405,4405,4405,0
|
|
20240514,195400,64266265,4405,4405,4405,4405,0
|
|
20240514,195300,64266265,4405,4405,4405,4405,0
|
|
20240514,195200,64266265,4405,4405,4405,4405,0
|
|
20240514,195100,64266265,4405,4405,4405,4405,0
|
|
20240514,195000,64266265,4405,4405,4405,4405,0
|
|
20240514,194900,64266265,4405,4405,4405,4405,0
|
|
20240514,194800,64266265,4405,4405,4405,4405,0
|
|
20240514,194700,64266265,4405,4405,4405,4405,0
|
|
20240514,194600,64266265,4405,4405,4405,4405,0
|
|
20240514,194500,64266265,4405,4405,4405,4405,0
|
|
20240514,194400,64266265,4405,4405,4405,4405,0
|
|
20240514,194300,64266265,4405,4405,4405,4405,0
|
|
20240514,194200,64266265,4405,4405,4405,4405,0
|
|
20240514,194100,64266265,4405,4405,4405,4405,0
|
|
20240514,194000,64266265,4405,4405,4405,4405,0
|
|
20240514,193900,64266265,4405,4405,4405,4405,0
|
|
20240514,193800,64266265,4405,4405,4405,4405,0
|
|
20240514,193700,64266265,4405,4405,4405,4405,0
|
|
20240514,193600,64266265,4405,4405,4405,4405,0
|
|
20240514,193500,64266265,4405,4405,4405,4405,0
|
|
20240514,193400,64266265,4405,4405,4405,4405,0
|
|
20240514,193300,64266265,4405,4405,4405,4405,0
|
|
20240514,193200,64266265,4405,4405,4405,4405,0
|
|
20240514,193100,64266265,4405,4405,4405,4405,0
|
|
20240514,193000,64266265,4405,4405,4405,4405,59
|
|
20240514,192900,64266265,4405,4405,4405,4405,0
|
|
20240514,192800,64266265,4405,4405,4405,4405,0
|
|
20240514,192700,64266265,4405,4405,4405,4405,0
|
|
20240514,192600,64266265,4405,4405,4405,4405,0
|
|
20240514,192500,64266265,4405,4405,4405,4405,0
|
|
20240514,192400,64266265,4405,4405,4405,4405,0
|
|
20240514,192300,64266265,4405,4405,4405,4405,0
|
|
20240514,192200,64266265,4405,4405,4405,4405,0
|
|
20240514,192100,64266265,4405,4405,4405,4405,0
|
|
20240514,192000,64266265,4405,4405,4405,4405,0
|
|
20240514,191900,64266265,4405,4405,4405,4405,0
|
|
20240514,191800,64266265,4405,4405,4405,4405,0
|
|
20240514,191700,64266265,4405,4405,4405,4405,0
|
|
20240514,191600,64266265,4405,4405,4405,4405,0
|
|
20240514,191500,64266265,4405,4405,4405,4405,0
|
|
20240514,191400,64266265,4405,4405,4405,4405,0
|
|
20240514,191300,64266265,4405,4405,4405,4405,0
|
|
20240514,191200,64266265,4405,4405,4405,4405,0
|
|
20240514,191100,64266265,4405,4405,4405,4405,0
|
|
20240514,191000,64266265,4405,4405,4405,4405,0
|
|
20240514,190900,64266265,4405,4405,4405,4405,0
|
|
20240514,190800,64266265,4405,4405,4405,4405,0
|
|
20240514,190700,64266265,4405,4405,4405,4405,0
|
|
20240514,190600,64266265,4405,4405,4405,4405,0
|
|
20240514,190500,64266265,4405,4405,4405,4405,0
|
|
20240514,190400,64266265,4405,4405,4405,4405,0
|
|
20240514,190300,64266265,4405,4405,4405,4405,0
|
|
20240514,190200,64266265,4405,4405,4405,4405,0
|
|
20240514,190100,64266265,4405,4405,4405,4405,0
|
|
20240514,190000,64266265,4405,4405,4405,4405,59
|
|
20240514,185900,64266265,4405,4405,4405,4405,0
|
|
20240514,185800,64266265,4405,4405,4405,4405,0
|
|
20240514,185700,64266265,4405,4405,4405,4405,0
|
|
20240514,185600,64266265,4405,4405,4405,4405,0
|
|
20240514,185500,64266265,4405,4405,4405,4405,0
|
|
20240514,185400,64266265,4405,4405,4405,4405,0
|
|
20240514,185300,64266265,4405,4405,4405,4405,0
|
|
20240514,185200,64266265,4405,4405,4405,4405,0
|
|
20240514,185100,64266265,4405,4405,4405,4405,0
|
|
20240514,185000,64266265,4405,4405,4405,4405,0
|
|
20240514,184900,64266265,4405,4405,4405,4405,0
|
|
20240514,184800,64266265,4405,4405,4405,4405,0
|
|
20240514,184700,64266265,4405,4405,4405,4405,0
|
|
20240514,184600,64266265,4405,4405,4405,4405,0
|
|
20240514,184500,64266265,4405,4405,4405,4405,0
|
|
20240514,184400,64266265,4405,4405,4405,4405,0
|
|
20240514,184300,64266265,4405,4405,4405,4405,0
|
|
20240514,184200,64266265,4405,4405,4405,4405,0
|
|
20240514,184100,64266265,4405,4405,4405,4405,0
|
|
20240514,184000,64266265,4405,4405,4405,4405,0
|
|
20240514,183900,64266265,4405,4405,4405,4405,0
|
|
20240514,183800,64266265,4405,4405,4405,4405,0
|
|
20240514,183700,64266265,4405,4405,4405,4405,0
|
|
20240514,183600,64266265,4405,4405,4405,4405,0
|
|
20240514,183500,64266265,4405,4405,4405,4405,0
|
|
20240514,183400,64266265,4405,4405,4405,4405,0
|
|
20240514,183300,64266265,4405,4405,4405,4405,0
|
|
20240514,183200,64266265,4405,4405,4405,4405,0
|
|
20240514,183100,64266265,4405,4405,4405,4405,0
|
|
20240514,183000,64266265,4405,4405,4405,4405,59
|
|
20240514,182900,64266265,4405,4405,4405,4405,0
|
|
20240514,182800,64266265,4405,4405,4405,4405,0
|
|
20240514,182700,64266265,4405,4405,4405,4405,0
|
|
20240514,182600,64266265,4405,4405,4405,4405,0
|
|
20240514,182500,64266265,4405,4405,4405,4405,0
|
|
20240514,182400,64266265,4405,4405,4405,4405,0
|
|
20240514,182300,64266265,4405,4405,4405,4405,0
|
|
20240514,182200,64266265,4405,4405,4405,4405,0
|
|
20240514,182100,64266265,4405,4405,4405,4405,0
|
|
20240514,182000,64266265,4405,4405,4405,4405,0
|
|
20240514,181900,64266265,4405,4405,4405,4405,0
|
|
20240514,181800,64266265,4405,4405,4405,4405,0
|
|
20240514,181700,64266265,4405,4405,4405,4405,0
|
|
20240514,181600,64266265,4405,4405,4405,4405,0
|
|
20240514,181500,64266265,4405,4405,4405,4405,0
|
|
20240514,181400,64266265,4405,4405,4405,4405,0
|
|
20240514,181300,64266265,4405,4405,4405,4405,0
|
|
20240514,181200,64266265,4405,4405,4405,4405,0
|
|
20240514,181100,64266265,4405,4405,4405,4405,0
|
|
20240514,181000,64266265,4405,4405,4405,4405,0
|
|
20240514,180900,64266265,4405,4405,4405,4405,0
|
|
20240514,180800,64266265,4405,4405,4405,4405,0
|
|
20240514,180700,64266265,4405,4405,4405,4405,0
|
|
20240514,180600,64266265,4405,4405,4405,4405,0
|
|
20240514,180500,64266265,4405,4405,4405,4405,0
|
|
20240514,180400,64266265,4405,4405,4405,4405,0
|
|
20240514,180300,64266265,4405,4405,4405,4405,0
|
|
20240514,180200,64266265,4405,4405,4405,4405,0
|
|
20240514,180100,64266265,4405,4405,4405,4405,0
|
|
20240514,180000,64266265,4405,4405,4405,4405,59
|
|
20240514,175900,64266265,4405,4405,4405,4405,0
|
|
20240514,175800,64266265,4405,4405,4405,4405,0
|
|
20240514,175700,64266265,4405,4405,4405,4405,0
|
|
20240514,175600,64266265,4405,4405,4405,4405,0
|
|
20240514,175500,64266265,4405,4405,4405,4405,0
|
|
20240514,175400,64266265,4405,4405,4405,4405,0
|
|
20240514,175300,64266265,4405,4405,4405,4405,0
|
|
20240514,175200,64266265,4405,4405,4405,4405,0
|
|
20240514,175100,64266265,4405,4405,4405,4405,0
|
|
20240514,175000,64266265,4405,4405,4405,4405,0
|
|
20240514,174900,64266265,4405,4405,4405,4405,0
|
|
20240514,174800,64266265,4405,4405,4405,4405,0
|
|
20240514,174700,64266265,4405,4405,4405,4405,0
|
|
20240514,174600,64266265,4405,4405,4405,4405,0
|
|
20240514,174500,64266265,4405,4405,4405,4405,0
|
|
20240514,174400,64266265,4405,4405,4405,4405,0
|
|
20240514,174300,64266265,4405,4405,4405,4405,0
|
|
20240514,174200,64266265,4405,4405,4405,4405,0
|
|
20240514,174100,64266265,4405,4405,4405,4405,0
|
|
20240514,174000,64266265,4405,4405,4405,4405,0
|
|
20240514,173900,64266265,4405,4405,4405,4405,0
|
|
20240514,173800,64266265,4405,4405,4405,4405,0
|
|
20240514,173700,64266265,4405,4405,4405,4405,0
|
|
20240514,173600,64266265,4405,4405,4405,4405,0
|
|
20240514,173500,64266265,4405,4405,4405,4405,0
|
|
20240514,173400,64266265,4405,4405,4405,4405,0
|
|
20240514,173300,64266265,4405,4405,4405,4405,0
|
|
20240514,173200,64266265,4405,4405,4405,4405,0
|
|
20240514,173100,64266265,4405,4405,4405,4405,0
|
|
20240514,173000,64266265,4405,4405,4405,4405,59
|
|
20240514,172900,64266265,4405,4405,4405,4405,0
|
|
20240514,172800,64266265,4405,4405,4405,4405,0
|
|
20240514,172700,64266265,4405,4405,4405,4405,0
|
|
20240514,172600,64266265,4405,4405,4405,4405,0
|
|
20240514,172500,64266265,4405,4405,4405,4405,0
|
|
20240514,172400,64266265,4405,4405,4405,4405,0
|
|
20240514,172300,64266265,4405,4405,4405,4405,0
|
|
20240514,172200,64266265,4405,4405,4405,4405,0
|
|
20240514,172100,64266265,4405,4405,4405,4405,0
|
|
20240514,172000,64266265,4405,4405,4405,4405,0
|
|
20240514,171900,64266265,4405,4405,4405,4405,0
|
|
20240514,171800,64266265,4405,4405,4405,4405,0
|
|
20240514,171700,64266265,4405,4405,4405,4405,0
|
|
20240514,171600,64266265,4405,4405,4405,4405,0
|
|
20240514,171500,64266265,4405,4405,4405,4405,0
|
|
20240514,171400,64266265,4405,4405,4405,4405,0
|
|
20240514,171300,64266265,4405,4405,4405,4405,0
|
|
20240514,171200,64266265,4405,4405,4405,4405,0
|
|
20240514,171100,64266265,4405,4405,4405,4405,0
|
|
20240514,171000,64266265,4405,4405,4405,4405,0
|
|
20240514,170900,64266265,4405,4405,4405,4405,0
|
|
20240514,170800,64266265,4405,4405,4405,4405,0
|
|
20240514,170700,64266265,4405,4405,4405,4405,0
|
|
20240514,170600,64266265,4405,4405,4405,4405,0
|
|
20240514,170500,64266265,4405,4405,4405,4405,0
|
|
20240514,170400,64266265,4405,4405,4405,4405,0
|
|
20240514,170300,64266265,4405,4405,4405,4405,0
|
|
20240514,170200,64266265,4405,4405,4405,4405,0
|
|
20240514,170100,64266265,4405,4405,4405,4405,0
|
|
20240514,170000,64266265,4405,4405,4405,4405,59
|
|
20240514,165900,64266265,4405,4405,4405,4405,0
|
|
20240514,165800,64266265,4405,4405,4405,4405,0
|
|
20240514,165700,64266265,4405,4405,4405,4405,0
|
|
20240514,165600,64266265,4405,4405,4405,4405,0
|
|
20240514,165500,64266265,4405,4405,4405,4405,0
|
|
20240514,165400,64266265,4405,4405,4405,4405,0
|
|
20240514,165300,64266265,4405,4405,4405,4405,0
|
|
20240514,165200,64266265,4405,4405,4405,4405,0
|
|
20240514,165100,64266265,4405,4405,4405,4405,0
|
|
20240514,165000,64266265,4405,4405,4405,4405,0
|
|
20240514,164900,64266265,4405,4405,4405,4405,0
|
|
20240514,164800,64266265,4405,4405,4405,4405,0
|
|
20240514,164700,64266265,4405,4405,4405,4405,0
|
|
20240514,164600,64266265,4405,4405,4405,4405,0
|
|
20240514,164500,64266265,4405,4405,4405,4405,0
|
|
20240514,164400,64266265,4405,4405,4405,4405,0
|
|
20240514,164300,64266265,4405,4405,4405,4405,0
|
|
20240514,164200,64266265,4405,4405,4405,4405,0
|
|
20240514,164100,64266265,4405,4405,4405,4405,0
|
|
20240514,164000,64266265,4405,4405,4405,4405,0
|
|
20240514,163900,64266265,4405,4405,4405,4405,0
|
|
20240514,163800,64266265,4405,4405,4405,4405,0
|
|
20240514,163700,64266265,4405,4405,4405,4405,0
|
|
20240514,163600,64266265,4405,4405,4405,4405,0
|
|
20240514,163500,64266265,4405,4405,4405,4405,0
|
|
20240514,163400,64266265,4405,4405,4405,4405,0
|
|
20240514,163300,64266265,4405,4405,4405,4405,0
|
|
20240514,163200,64266265,4405,4405,4405,4405,0
|
|
20240514,163100,64266265,4405,4405,4405,4405,0
|
|
20240514,163000,64266265,4405,4405,4405,4405,59
|
|
20240514,162900,64266265,4405,4405,4405,4405,0
|
|
20240514,162800,64266265,4405,4405,4405,4405,0
|
|
20240514,162700,64266265,4405,4405,4405,4405,0
|
|
20240514,162600,64266265,4405,4405,4405,4405,0
|
|
20240514,162500,64266265,4405,4405,4405,4405,0
|
|
20240514,162400,64266265,4405,4405,4405,4405,0
|
|
20240514,162300,64266265,4405,4405,4405,4405,0
|
|
20240514,162200,64266265,4405,4405,4405,4405,0
|
|
20240514,162100,64266265,4405,4405,4405,4405,0
|
|
20240514,162000,64266265,4405,4405,4405,4405,0
|
|
20240514,161900,64266265,4405,4405,4405,4405,0
|
|
20240514,161800,64266265,4405,4405,4405,4405,0
|
|
20240514,161700,64266265,4405,4405,4405,4405,0
|
|
20240514,161600,64266265,4405,4405,4405,4405,0
|
|
20240514,161500,64266265,4405,4405,4405,4405,0
|
|
20240514,161400,64266265,4405,4405,4405,4405,0
|
|
20240514,161300,64266265,4405,4405,4405,4405,0
|
|
20240514,161200,64266265,4405,4405,4405,4405,0
|
|
20240514,161100,64266265,4405,4405,4405,4405,0
|
|
20240514,161000,64266265,4405,4405,4405,4405,0
|
|
20240514,160900,64266265,4405,4405,4405,4405,0
|
|
20240514,160800,64266265,4405,4405,4405,4405,0
|
|
20240514,160700,64266265,4405,4405,4405,4405,0
|
|
20240514,160600,64266265,4405,4405,4405,4405,0
|
|
20240514,160500,64266265,4405,4405,4405,4405,0
|
|
20240514,160400,64266265,4405,4405,4405,4405,0
|
|
20240514,160300,64266265,4405,4405,4405,4405,0
|
|
20240514,160200,64266265,4405,4405,4405,4405,0
|
|
20240514,160100,64266265,4405,4405,4405,4405,0
|
|
20240514,160000,64266265,4405,4405,4405,4405,59
|
|
20240514,155900,64266265,4405,4405,4405,4405,0
|
|
20240514,155800,64266265,4405,4405,4405,4405,0
|
|
20240514,155700,64266265,4405,4405,4405,4405,0
|
|
20240514,155600,64266265,4405,4405,4405,4405,0
|
|
20240514,155500,64266265,4405,4405,4405,4405,0
|
|
20240514,155400,64266265,4405,4405,4405,4405,0
|
|
20240514,155300,64266265,4405,4405,4405,4405,0
|
|
20240514,155200,64266265,4405,4405,4405,4405,0
|
|
20240514,155100,64266265,4405,4405,4405,4405,0
|
|
20240514,155000,64266265,4405,4405,4405,4405,0
|
|
20240514,154900,64266265,4405,4405,4405,4405,0
|
|
20240514,154800,64266265,4405,4405,4405,4405,0
|
|
20240514,154700,64266265,4405,4405,4405,4405,0
|
|
20240514,154600,64266265,4405,4405,4405,4405,0
|
|
20240514,154500,64266265,4405,4405,4405,4405,0
|
|
20240514,154400,64266265,4405,4405,4405,4405,0
|
|
20240514,154300,64266265,4405,4405,4405,4405,0
|
|
20240514,154200,64266265,4405,4405,4405,4405,0
|
|
20240514,154100,64266265,4405,4405,4405,4405,0
|
|
20240514,154000,64266265,4405,4405,4405,4405,0
|
|
20240514,153900,64266265,4405,4405,4405,4405,0
|
|
20240514,153800,64266265,4405,4405,4405,4405,0
|
|
20240514,153700,64266265,4405,4405,4405,4405,0
|
|
20240514,153600,64266265,4405,4405,4405,4405,0
|
|
20240514,153500,64266265,4405,4405,4405,4405,0
|
|
20240514,153400,64266265,4405,4405,4405,4405,0
|
|
20240514,153300,64266265,4405,4405,4405,4405,0
|
|
20240514,153200,64266265,4405,4405,4405,4405,0
|
|
20240514,153100,64266265,4405,4405,4405,4405,0
|
|
20240514,153000,64266265,4405,4405,4405,4405,118
|
|
20240514,152900,64006370,4405,4405,4405,4405,0
|
|
20240514,152800,64006370,4405,4405,4405,4405,0
|
|
20240514,152700,64006370,4405,4405,4405,4405,0
|
|
20240514,152600,64006370,4405,4405,4405,4405,0
|
|
20240514,152500,64006370,4405,4405,4405,4405,0
|
|
20240514,152400,64006370,4405,4405,4405,4405,0
|
|
20240514,152300,64006370,4405,4405,4405,4405,0
|
|
20240514,152200,64006370,4405,4405,4405,4405,0
|
|
20240514,152100,64006370,4405,4405,4405,4405,0
|
|
20240514,152000,64006370,4405,4405,4405,4405,0
|
|
20240514,151900,64006370,4405,4405,4405,4405,0
|
|
20240514,151800,64006370,4405,4405,4405,4405,2
|
|
20240514,151700,63997560,4405,4405,4405,4405,0
|
|
20240514,151600,63997560,4405,4405,4405,4405,0
|
|
20240514,151500,63997560,4405,4405,4405,4405,0
|
|
20240514,151400,63997560,4405,4405,4405,4405,0
|
|
20240514,151300,63997560,4405,4405,4405,4405,0
|
|
20240514,151200,63997560,4405,4405,4405,4405,0
|
|
20240514,151100,63997560,4405,4405,4405,4405,0
|
|
20240514,151000,63997560,4405,4405,4405,4405,1
|
|
20240514,150900,63993155,4400,4400,4400,4400,1
|
|
20240514,150800,63988755,4400,4400,4400,4400,1
|
|
20240514,150700,63984355,4390,4390,4390,4390,0
|
|
20240514,150600,63984355,4390,4390,4390,4390,54
|
|
20240514,150500,63747295,4400,4400,4400,4400,0
|
|
20240514,150400,63747295,4400,4400,4400,4400,0
|
|
20240514,150300,63747295,4400,4400,4400,4400,0
|
|
20240514,150200,63747295,4400,4400,4400,4400,0
|
|
20240514,150100,63747295,4400,4400,4400,4400,1
|
|
20240514,150000,63742895,4380,4380,4380,4380,6
|
|
20240514,145900,63716615,4405,4405,4405,4405,1
|
|
20240514,145800,63712210,4380,4380,4380,4380,17
|
|
20240514,145700,63637750,4405,4405,4405,4405,0
|
|
20240514,145600,63637750,4405,4405,4405,4405,0
|
|
20240514,145500,63637750,4405,4405,4405,4405,0
|
|
20240514,145400,63637750,4405,4405,4405,4405,0
|
|
20240514,145300,63637750,4405,4405,4405,4405,0
|
|
20240514,145200,63637750,4405,4405,4405,4405,9
|
|
20240514,145100,63598105,4405,4405,4405,4405,0
|
|
20240514,145000,63598105,4405,4405,4405,4405,0
|
|
20240514,144900,63598105,4405,4405,4405,4405,0
|
|
20240514,144800,63598105,4405,4405,4405,4405,0
|
|
20240514,144700,63598105,4405,4405,4405,4405,0
|
|
20240514,144600,63598105,4405,4405,4405,4405,0
|
|
20240514,144500,63598105,4405,4405,4405,4405,0
|
|
20240514,144400,63598105,4405,4405,4405,4405,0
|
|
20240514,144300,63598105,4405,4405,4405,4405,0
|
|
20240514,144200,63598105,4405,4405,4405,4405,0
|
|
20240514,144100,63598105,4405,4405,4405,4405,0
|
|
20240514,144000,63598105,4405,4405,4405,4405,0
|
|
20240514,143900,63598105,4405,4405,4405,4405,0
|
|
20240514,143800,63598105,4405,4405,4405,4405,0
|
|
20240514,143700,63598105,4405,4405,4405,4405,0
|
|
20240514,143600,63598105,4405,4405,4405,4405,0
|
|
20240514,143500,63598105,4405,4405,4405,4405,0
|
|
20240514,143400,63598105,4405,4405,4405,4405,0
|
|
20240514,143300,63598105,4405,4405,4405,4405,0
|
|
20240514,143200,63598105,4405,4405,4405,4405,0
|
|
20240514,143100,63598105,4405,4405,4405,4405,1
|
|
20240514,143000,63593700,4400,4400,4400,4400,0
|
|
20240514,142900,63593700,4400,4400,4400,4400,0
|
|
20240514,142800,63593700,4400,4400,4400,4400,1
|
|
20240514,142700,63589300,4370,4370,4370,4370,0
|
|
20240514,142600,63589300,4370,4370,4370,4370,0
|
|
20240514,142500,63589300,4370,4365,4370,4365,1177
|
|
20240514,142400,58451310,4370,4370,4370,4370,0
|
|
20240514,142300,58451310,4370,4370,4370,4370,780
|
|
20240514,142200,55042710,4375,4375,4375,4375,0
|
|
20240514,142100,55042710,4375,4375,4375,4375,0
|
|
20240514,142000,55042710,4375,4375,4375,4375,12
|
|
20240514,141900,54990210,4375,4375,4375,4375,54
|
|
20240514,141800,54753960,4375,4375,4375,4375,41
|
|
20240514,141700,54574585,4375,4375,4375,4375,67
|
|
20240514,141600,54281460,4375,4375,4375,4375,0
|
|
20240514,141500,54281460,4375,4375,4375,4375,0
|
|
20240514,141400,54281460,4375,4375,4375,4375,31
|
|
20240514,141300,54145835,4375,4375,4375,4375,50
|
|
20240514,141200,53927085,4375,4375,4375,4375,29
|
|
20240514,141100,53800210,4375,4375,4375,4375,8
|
|
20240514,141000,53765210,4375,4375,4375,4375,0
|
|
20240514,140900,53765210,4375,4375,4375,4375,354
|
|
20240514,140800,52216460,4375,4375,4375,4375,31
|
|
20240514,140700,52080835,4375,4380,4380,4375,1502
|
|
20240514,140600,45508370,4385,4385,4385,4385,0
|
|
20240514,140500,45508370,4385,4385,4385,4385,0
|
|
20240514,140400,45508370,4385,4385,4385,4385,0
|
|
20240514,140300,45508370,4385,4385,4385,4385,72
|
|
20240514,140200,45192650,4385,4385,4385,4385,50
|
|
20240514,140100,44973400,4375,4375,4375,4375,0
|
|
20240514,140000,44973400,4375,4390,4390,4375,1748
|
|
20240514,135900,37312960,4410,4410,4410,4410,0
|
|
20240514,135800,37312960,4410,4410,4410,4410,0
|
|
20240514,135700,37312960,4410,4410,4410,4410,0
|
|
20240514,135600,37312960,4410,4410,4410,4410,0
|
|
20240514,135500,37312960,4410,4410,4410,4410,6
|
|
20240514,135400,37286500,4390,4390,4390,4390,0
|
|
20240514,135300,37286500,4390,4390,4390,4390,0
|
|
20240514,135200,37286500,4390,4390,4390,4390,0
|
|
20240514,135100,37286500,4390,4390,4390,4390,0
|
|
20240514,135000,37286500,4390,4390,4390,4390,0
|
|
20240514,134900,37286500,4390,4390,4390,4390,0
|
|
20240514,134800,37286500,4390,4390,4390,4390,8
|
|
20240514,134700,37251380,4410,4410,4410,4410,0
|
|
20240514,134600,37251380,4410,4410,4410,4410,0
|
|
20240514,134500,37251380,4410,4410,4410,4410,0
|
|
20240514,134400,37251380,4410,4410,4410,4410,0
|
|
20240514,134300,37251380,4410,4410,4410,4410,0
|
|
20240514,134200,37251380,4410,4410,4410,4410,0
|
|
20240514,134100,37251380,4410,4410,4410,4410,0
|
|
20240514,134000,37251380,4410,4410,4410,4410,1
|
|
20240514,133900,37246970,4390,4390,4390,4390,0
|
|
20240514,133800,37246970,4390,4390,4390,4390,0
|
|
20240514,133700,37246970,4390,4390,4390,4390,100
|
|
20240514,133600,36807970,4410,4410,4410,4410,0
|
|
20240514,133500,36807970,4410,4410,4410,4410,0
|
|
20240514,133400,36807970,4410,4410,4410,4410,0
|
|
20240514,133300,36807970,4410,4410,4410,4410,0
|
|
20240514,133200,36807970,4410,4410,4410,4410,0
|
|
20240514,133100,36807970,4410,4410,4410,4410,0
|
|
20240514,133000,36807970,4410,4410,4410,4410,45
|
|
20240514,132900,36609520,4410,4410,4410,4410,0
|
|
20240514,132800,36609520,4410,4410,4410,4410,0
|
|
20240514,132700,36609520,4410,4410,4410,4410,0
|
|
20240514,132600,36609520,4410,4410,4410,4410,0
|
|
20240514,132500,36609520,4410,4410,4410,4410,0
|
|
20240514,132400,36609520,4410,4410,4410,4410,0
|
|
20240514,132300,36609520,4410,4410,4410,4410,0
|
|
20240514,132200,36609520,4410,4410,4410,4410,0
|
|
20240514,132100,36609520,4410,4410,4410,4410,0
|
|
20240514,132000,36609520,4410,4410,4410,4410,0
|
|
20240514,131900,36609520,4410,4410,4410,4410,0
|
|
20240514,131800,36609520,4410,4410,4410,4410,0
|
|
20240514,131700,36609520,4410,4410,4410,4410,0
|
|
20240514,131600,36609520,4410,4410,4410,4410,0
|
|
20240514,131500,36609520,4410,4410,4410,4410,0
|
|
20240514,131400,36609520,4410,4410,4410,4410,0
|
|
20240514,131300,36609520,4410,4410,4410,4410,0
|
|
20240514,131200,36609520,4410,4410,4410,4410,0
|
|
20240514,131100,36609520,4410,4410,4410,4410,2
|
|
20240514,131000,36600700,4410,4410,4410,4410,0
|
|
20240514,130900,36600700,4410,4410,4410,4410,0
|
|
20240514,130800,36600700,4410,4410,4410,4410,1
|
|
20240514,130700,36596290,4385,4385,4385,4385,0
|
|
20240514,130600,36596290,4385,4405,4405,4385,676
|
|
20240514,130500,33625520,4410,4410,4410,4410,0
|
|
20240514,130400,33625520,4410,4410,4410,4410,0
|
|
20240514,130300,33625520,4410,4410,4410,4410,0
|
|
20240514,130200,33625520,4410,4410,4410,4410,0
|
|
20240514,130100,33625520,4410,4405,4410,4405,18
|
|
20240514,130000,33546145,4400,4400,4400,4400,0
|
|
20240514,125900,33546145,4400,4400,4400,4400,0
|
|
20240514,125800,33546145,4400,4400,4400,4400,0
|
|
20240514,125700,33546145,4400,4400,4400,4400,0
|
|
20240514,125600,33546145,4400,4400,4400,4400,0
|
|
20240514,125500,33546145,4400,4400,4400,4400,0
|
|
20240514,125400,33546145,4400,4400,4400,4400,0
|
|
20240514,125300,33546145,4400,4400,4400,4400,0
|
|
20240514,125200,33546145,4400,4400,4400,4400,0
|
|
20240514,125100,33546145,4400,4400,4400,4400,0
|
|
20240514,125000,33546145,4400,4400,4400,4400,0
|
|
20240514,124900,33546145,4400,4400,4400,4400,100
|
|
20240514,124800,33106145,4410,4405,4410,4405,3
|
|
20240514,124700,33092925,4405,4405,4405,4405,0
|
|
20240514,124600,33092925,4405,4405,4405,4405,0
|
|
20240514,124500,33092925,4405,4405,4405,4405,0
|
|
20240514,124400,33092925,4405,4405,4405,4405,0
|
|
20240514,124300,33092925,4405,4405,4405,4405,0
|
|
20240514,124200,33092925,4405,4405,4405,4405,0
|
|
20240514,124100,33092925,4405,4405,4405,4405,89
|
|
20240514,124000,32700880,4410,4410,4410,4410,0
|
|
20240514,123900,32700880,4410,4410,4410,4410,0
|
|
20240514,123800,32700880,4410,4410,4410,4410,0
|
|
20240514,123700,32700880,4410,4410,4410,4410,0
|
|
20240514,123600,32700880,4410,4410,4410,4410,0
|
|
20240514,123500,32700880,4410,4410,4410,4410,0
|
|
20240514,123400,32700880,4410,4410,4410,4410,0
|
|
20240514,123300,32700880,4410,4410,4410,4410,0
|
|
20240514,123200,32700880,4410,4410,4410,4410,0
|
|
20240514,123100,32700880,4410,4410,4410,4410,0
|
|
20240514,123000,32700880,4410,4410,4410,4410,0
|
|
20240514,122900,32700880,4410,4410,4410,4410,0
|
|
20240514,122800,32700880,4410,4410,4410,4410,0
|
|
20240514,122700,32700880,4410,4410,4410,4410,0
|
|
20240514,122600,32700880,4410,4410,4410,4410,301
|
|
20240514,122500,31373470,4405,4405,4405,4405,0
|
|
20240514,122400,31373470,4405,4405,4405,4405,0
|
|
20240514,122300,31373470,4405,4405,4405,4405,0
|
|
20240514,122200,31373470,4405,4405,4405,4405,0
|
|
20240514,122100,31373470,4405,4405,4405,4405,0
|
|
20240514,122000,31373470,4405,4405,4405,4405,0
|
|
20240514,121900,31373470,4405,4405,4405,4405,0
|
|
20240514,121800,31373470,4405,4405,4405,4405,0
|
|
20240514,121700,31373470,4405,4405,4405,4405,0
|
|
20240514,121600,31373470,4405,4405,4405,4405,0
|
|
20240514,121500,31373470,4405,4405,4405,4405,0
|
|
20240514,121400,31373470,4405,4405,4405,4405,0
|
|
20240514,121300,31373470,4405,4405,4405,4405,0
|
|
20240514,121200,31373470,4405,4405,4405,4405,0
|
|
20240514,121100,31373470,4405,4405,4405,4405,0
|
|
20240514,121000,31373470,4405,4405,4405,4405,0
|
|
20240514,120900,31373470,4405,4405,4405,4405,0
|
|
20240514,120800,31373470,4405,4405,4405,4405,0
|
|
20240514,120700,31373470,4405,4405,4405,4405,3
|
|
20240514,120600,31360255,4410,4410,4410,4410,0
|
|
20240514,120500,31360255,4410,4410,4410,4410,0
|
|
20240514,120400,31360255,4410,4410,4410,4410,0
|
|
20240514,120300,31360255,4410,4410,4410,4410,0
|
|
20240514,120200,31360255,4410,4410,4410,4410,0
|
|
20240514,120100,31360255,4410,4410,4410,4410,1
|
|
20240514,120000,31355845,4405,4405,4405,4405,0
|
|
20240514,115900,31355845,4405,4405,4405,4405,0
|
|
20240514,115800,31355845,4405,4405,4405,4405,0
|
|
20240514,115700,31355845,4405,4405,4405,4405,0
|
|
20240514,115600,31355845,4405,4405,4405,4405,0
|
|
20240514,115500,31355845,4405,4405,4405,4405,0
|
|
20240514,115400,31355845,4405,4405,4405,4405,0
|
|
20240514,115300,31355845,4405,4405,4405,4405,0
|
|
20240514,115200,31355845,4405,4405,4405,4405,0
|
|
20240514,115100,31355845,4405,4405,4405,4405,0
|
|
20240514,115000,31355845,4405,4405,4405,4405,0
|
|
20240514,114900,31355845,4405,4405,4405,4405,0
|
|
20240514,114800,31355845,4405,4405,4405,4405,0
|
|
20240514,114700,31355845,4405,4405,4405,4405,0
|
|
20240514,114600,31355845,4405,4405,4405,4405,0
|
|
20240514,114500,31355845,4405,4405,4405,4405,0
|
|
20240514,114400,31355845,4405,4405,4405,4405,0
|
|
20240514,114300,31355845,4405,4405,4405,4405,0
|
|
20240514,114200,31355845,4405,4405,4405,4405,0
|
|
20240514,114100,31355845,4405,4405,4405,4405,0
|
|
20240514,114000,31355845,4405,4405,4405,4405,0
|
|
20240514,113900,31355845,4405,4405,4405,4405,0
|
|
20240514,113800,31355845,4405,4405,4405,4405,0
|
|
20240514,113700,31355845,4405,4405,4405,4405,0
|
|
20240514,113600,31355845,4405,4405,4405,4405,43
|
|
20240514,113500,31166430,4410,4410,4410,4410,0
|
|
20240514,113400,31166430,4410,4410,4410,4410,0
|
|
20240514,113300,31166430,4410,4410,4410,4410,0
|
|
20240514,113200,31166430,4410,4410,4410,4410,0
|
|
20240514,113100,31166430,4410,4410,4410,4410,0
|
|
20240514,113000,31166430,4410,4410,4410,4410,1
|
|
20240514,112900,31162020,4420,4420,4420,4420,0
|
|
20240514,112800,31162020,4420,4420,4420,4420,0
|
|
20240514,112700,31162020,4420,4420,4420,4420,0
|
|
20240514,112600,31162020,4420,4420,4420,4420,0
|
|
20240514,112500,31162020,4420,4420,4420,4420,0
|
|
20240514,112400,31162020,4420,4420,4420,4420,1
|
|
20240514,112300,31157600,4415,4415,4415,4415,1
|
|
20240514,112200,31153185,4425,4425,4425,4425,0
|
|
20240514,112100,31153185,4425,4425,4425,4425,0
|
|
20240514,112000,31153185,4425,4425,4425,4425,0
|
|
20240514,111900,31153185,4425,4425,4425,4425,2
|
|
20240514,111800,31144335,4410,4410,4410,4410,0
|
|
20240514,111700,31144335,4410,4410,4410,4410,0
|
|
20240514,111600,31144335,4410,4410,4410,4410,0
|
|
20240514,111500,31144335,4410,4410,4410,4410,0
|
|
20240514,111400,31144335,4410,4410,4410,4410,0
|
|
20240514,111300,31144335,4410,4410,4410,4410,42
|
|
20240514,111200,30959115,4425,4425,4425,4425,0
|
|
20240514,111100,30959115,4425,4425,4425,4425,0
|
|
20240514,111000,30959115,4425,4425,4425,4425,0
|
|
20240514,110900,30959115,4425,4425,4425,4425,0
|
|
20240514,110800,30959115,4425,4425,4425,4425,0
|
|
20240514,110700,30959115,4425,4425,4425,4425,0
|
|
20240514,110600,30959115,4425,4425,4425,4425,0
|
|
20240514,110500,30959115,4425,4425,4425,4425,0
|
|
20240514,110400,30959115,4425,4425,4425,4425,1
|
|
20240514,110300,30954690,4425,4425,4425,4425,0
|
|
20240514,110200,30954690,4425,4425,4425,4425,0
|
|
20240514,110100,30954690,4425,4425,4425,4425,0
|
|
20240514,110000,30954690,4425,4425,4425,4425,0
|
|
20240514,105900,30954690,4425,4425,4425,4425,0
|
|
20240514,105800,30954690,4425,4425,4425,4425,0
|
|
20240514,105700,30954690,4425,4425,4425,4425,0
|
|
20240514,105600,30954690,4425,4425,4425,4425,0
|
|
20240514,105500,30954690,4425,4425,4425,4425,0
|
|
20240514,105400,30954690,4425,4425,4425,4425,0
|
|
20240514,105300,30954690,4425,4425,4425,4425,0
|
|
20240514,105200,30954690,4425,4425,4425,4425,0
|
|
20240514,105100,30954690,4425,4425,4425,4425,0
|
|
20240514,105000,30954690,4425,4425,4425,4425,0
|
|
20240514,104900,30954690,4425,4425,4425,4425,0
|
|
20240514,104800,30954690,4425,4425,4425,4425,0
|
|
20240514,104700,30954690,4425,4425,4425,4425,0
|
|
20240514,104600,30954690,4425,4425,4425,4425,0
|
|
20240514,104500,30954690,4425,4425,4425,4425,0
|
|
20240514,104400,30954690,4425,4425,4425,4425,0
|
|
20240514,104300,30954690,4425,4425,4425,4425,2
|
|
20240514,104200,30945840,4415,4415,4415,4415,500
|
|
20240514,104100,28738340,4440,4440,4440,4440,0
|
|
20240514,104000,28738340,4440,4440,4440,4440,0
|
|
20240514,103900,28738340,4440,4440,4440,4440,0
|
|
20240514,103800,28738340,4440,4440,4440,4440,0
|
|
20240514,103700,28738340,4440,4440,4440,4440,0
|
|
20240514,103600,28738340,4440,4440,4440,4440,0
|
|
20240514,103500,28738340,4440,4440,4440,4440,0
|
|
20240514,103400,28738340,4440,4440,4440,4440,0
|
|
20240514,103300,28738340,4440,4440,4440,4440,0
|
|
20240514,103200,28738340,4440,4440,4440,4440,0
|
|
20240514,103100,28738340,4440,4440,4440,4440,0
|
|
20240514,103000,28738340,4440,4440,4440,4440,0
|
|
20240514,102900,28738340,4440,4440,4440,4440,0
|
|
20240514,102800,28738340,4440,4440,4440,4440,0
|
|
20240514,102700,28738340,4440,4440,4440,4440,0
|
|
20240514,102600,28738340,4440,4440,4440,4440,0
|
|
20240514,102500,28738340,4440,4440,4440,4440,3
|
|
20240514,102400,28725020,4440,4440,4440,4440,0
|
|
20240514,102300,28725020,4440,4440,4440,4440,0
|
|
20240514,102200,28725020,4440,4440,4440,4440,10
|
|
20240514,102100,28680620,4440,4440,4440,4440,0
|
|
20240514,102000,28680620,4440,4440,4440,4440,1
|
|
20240514,101900,28676180,4440,4440,4440,4440,0
|
|
20240514,101800,28676180,4440,4440,4440,4440,0
|
|
20240514,101700,28676180,4440,4440,4440,4440,2
|
|
20240514,101600,28667300,4440,4440,4440,4440,0
|
|
20240514,101500,28667300,4440,4440,4440,4440,0
|
|
20240514,101400,28667300,4440,4440,4440,4440,0
|
|
20240514,101300,28667300,4440,4440,4440,4440,0
|
|
20240514,101200,28667300,4440,4440,4440,4440,1
|
|
20240514,101100,28662860,4440,4440,4440,4440,0
|
|
20240514,101000,28662860,4440,4440,4440,4440,3
|
|
20240514,100900,28649540,4440,4440,4440,4440,1
|
|
20240514,100800,28645100,4420,4420,4420,4420,0
|
|
20240514,100700,28645100,4420,4420,4420,4420,500
|
|
20240514,100600,26435100,4445,4445,4445,4445,0
|
|
20240514,100500,26435100,4445,4435,4445,4435,81
|
|
20240514,100400,26075825,4435,4435,4435,4435,0
|
|
20240514,100300,26075825,4435,4435,4435,4435,1000
|
|
20240514,100200,21640825,4435,4435,4435,4435,0
|
|
20240514,100100,21640825,4435,4435,4435,4435,0
|
|
20240514,100000,21640825,4435,4435,4435,4435,0
|
|
20240514,095900,21640825,4435,4435,4435,4435,1
|
|
20240514,095800,21636390,4435,4435,4435,4435,1
|
|
20240514,095700,21631955,4435,4435,4435,4435,0
|
|
20240514,095600,21631955,4435,4435,4435,4435,21
|
|
20240514,095500,21538820,4435,4435,4435,4435,0
|
|
20240514,095400,21538820,4435,4435,4435,4435,0
|
|
20240514,095300,21538820,4435,4445,4445,4435,19
|
|
20240514,095200,21454425,4445,4465,4465,4445,34
|
|
20240514,095100,21303055,4465,4465,4465,4465,0
|
|
20240514,095000,21303055,4465,4465,4465,4465,1
|
|
20240514,094900,21298590,4465,4455,4465,4450,8
|
|
20240514,094800,21262970,4470,4470,4470,4470,0
|
|
20240514,094700,21262970,4470,4470,4470,4470,1
|
|
20240514,094600,21258500,4470,4470,4470,4470,70
|
|
20240514,094500,20945600,4475,4475,4475,4475,0
|
|
20240514,094400,20945600,4475,4475,4475,4475,1
|
|
20240514,094300,20941125,4475,4475,4475,4475,0
|
|
20240514,094200,20941125,4475,4475,4475,4475,0
|
|
20240514,094100,20941125,4475,4460,4475,4435,42
|
|
20240514,094000,20754310,4475,4475,4475,4475,6
|
|
20240514,093900,20727460,4475,4445,4475,4435,1430
|
|
20240514,093800,14363970,4440,4435,4440,4435,1101
|
|
20240514,093700,9475840,4435,4435,4435,4435,1
|
|
20240514,093600,9471405,4430,4430,4430,4430,0
|
|
20240514,093500,9471405,4430,4430,4430,4430,84
|
|
20240514,093400,9099285,4435,4435,4435,4435,7
|
|
20240514,093300,9068240,4430,4430,4435,4430,163
|
|
20240514,093200,8345550,4400,4400,4400,4400,1
|
|
20240514,093100,8341150,4430,4430,4430,4430,1
|
|
20240514,093000,8336720,4430,4430,4430,4430,0
|
|
20240514,092900,8336720,4430,4430,4430,4430,0
|
|
20240514,092800,8336720,4430,4430,4430,4430,0
|
|
20240514,092700,8336720,4430,4430,4430,4430,0
|
|
20240514,092600,8336720,4430,4430,4430,4430,0
|
|
20240514,092500,8336720,4430,4430,4430,4430,0
|
|
20240514,092400,8336720,4430,4395,4430,4395,51
|
|
20240514,092300,8112540,4440,4440,4440,4440,0
|
|
20240514,092200,8112540,4440,4440,4440,4440,2
|
|
20240514,092100,8103660,4440,4410,4440,4410,84
|
|
20240514,092000,7731900,4415,4415,4415,4415,1
|
|
20240514,091900,7727485,4385,4410,4410,4385,200
|
|
20240514,091800,6848080,4440,4440,4440,4440,88
|
|
20240514,091700,6457360,4440,4440,4440,4440,0
|
|
20240514,091600,6457360,4440,4440,4440,4440,201
|
|
20240514,091500,5564920,4440,4440,4440,4440,1
|
|
20240514,091400,5560480,4440,4440,4440,4440,0
|
|
20240514,091300,5560480,4440,4440,4440,4440,0
|
|
20240514,091200,5560480,4440,4440,4440,4440,1
|
|
20240514,091100,5556040,4440,4440,4440,4440,1
|
|
20240514,091000,5551600,4440,4440,4440,4440,10
|
|
20240514,090900,5507200,4440,4440,4440,4440,0
|
|
20240514,090800,5507200,4440,4430,4440,4430,240
|
|
20240514,090700,4443800,4430,4430,4430,4430,100
|
|
20240514,090600,4000800,4430,4430,4430,4430,0
|
|
20240514,090500,4000800,4430,4430,4440,4430,400
|
|
20240514,090400,2227800,4430,4430,4430,4430,0
|
|
20240514,090300,2227800,4430,4430,4430,4430,0
|
|
20240514,090200,2227800,4430,4410,4430,4410,122
|
|
20240514,090100,1687500,4345,4320,4345,4320,217
|
|
20240514,090000,747360,4320,4320,4320,4320,173
|