693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,203000,134972735,4350,4350,4350,4350,619
|
|
20240516,202900,134972735,4350,4350,4350,4350,0
|
|
20240516,202800,134972735,4350,4350,4350,4350,0
|
|
20240516,202700,134972735,4350,4350,4350,4350,0
|
|
20240516,202600,134972735,4350,4350,4350,4350,0
|
|
20240516,202500,134972735,4350,4350,4350,4350,0
|
|
20240516,202400,134972735,4350,4350,4350,4350,0
|
|
20240516,202300,134972735,4350,4350,4350,4350,0
|
|
20240516,202200,134972735,4350,4350,4350,4350,0
|
|
20240516,202100,134972735,4350,4350,4350,4350,0
|
|
20240516,202000,134972735,4350,4350,4350,4350,0
|
|
20240516,201900,134972735,4350,4350,4350,4350,0
|
|
20240516,201800,134972735,4350,4350,4350,4350,0
|
|
20240516,201700,134972735,4350,4350,4350,4350,0
|
|
20240516,201600,134972735,4350,4350,4350,4350,0
|
|
20240516,201500,134972735,4350,4350,4350,4350,0
|
|
20240516,201400,134972735,4350,4350,4350,4350,0
|
|
20240516,201300,134972735,4350,4350,4350,4350,0
|
|
20240516,201200,134972735,4350,4350,4350,4350,0
|
|
20240516,201100,134972735,4350,4350,4350,4350,0
|
|
20240516,201000,134972735,4350,4350,4350,4350,0
|
|
20240516,200900,134972735,4350,4350,4350,4350,0
|
|
20240516,200800,134972735,4350,4350,4350,4350,0
|
|
20240516,200700,134972735,4350,4350,4350,4350,0
|
|
20240516,200600,134972735,4350,4350,4350,4350,0
|
|
20240516,200500,134972735,4350,4350,4350,4350,0
|
|
20240516,200400,134972735,4350,4350,4350,4350,0
|
|
20240516,200300,134972735,4350,4350,4350,4350,0
|
|
20240516,200200,134972735,4350,4350,4350,4350,0
|
|
20240516,200100,134972735,4350,4350,4350,4350,0
|
|
20240516,200000,134972735,4350,4350,4350,4350,619
|
|
20240516,195900,134972735,4350,4350,4350,4350,0
|
|
20240516,195800,134972735,4350,4350,4350,4350,0
|
|
20240516,195700,134972735,4350,4350,4350,4350,0
|
|
20240516,195600,134972735,4350,4350,4350,4350,0
|
|
20240516,195500,134972735,4350,4350,4350,4350,0
|
|
20240516,195400,134972735,4350,4350,4350,4350,0
|
|
20240516,195300,134972735,4350,4350,4350,4350,0
|
|
20240516,195200,134972735,4350,4350,4350,4350,0
|
|
20240516,195100,134972735,4350,4350,4350,4350,0
|
|
20240516,195000,134972735,4350,4350,4350,4350,0
|
|
20240516,194900,134972735,4350,4350,4350,4350,0
|
|
20240516,194800,134972735,4350,4350,4350,4350,0
|
|
20240516,194700,134972735,4350,4350,4350,4350,0
|
|
20240516,194600,134972735,4350,4350,4350,4350,0
|
|
20240516,194500,134972735,4350,4350,4350,4350,0
|
|
20240516,194400,134972735,4350,4350,4350,4350,0
|
|
20240516,194300,134972735,4350,4350,4350,4350,0
|
|
20240516,194200,134972735,4350,4350,4350,4350,0
|
|
20240516,194100,134972735,4350,4350,4350,4350,0
|
|
20240516,194000,134972735,4350,4350,4350,4350,0
|
|
20240516,193900,134972735,4350,4350,4350,4350,0
|
|
20240516,193800,134972735,4350,4350,4350,4350,0
|
|
20240516,193700,134972735,4350,4350,4350,4350,0
|
|
20240516,193600,134972735,4350,4350,4350,4350,0
|
|
20240516,193500,134972735,4350,4350,4350,4350,0
|
|
20240516,193400,134972735,4350,4350,4350,4350,0
|
|
20240516,193300,134972735,4350,4350,4350,4350,0
|
|
20240516,193200,134972735,4350,4350,4350,4350,0
|
|
20240516,193100,134972735,4350,4350,4350,4350,0
|
|
20240516,193000,134972735,4350,4350,4350,4350,619
|
|
20240516,192900,134972735,4350,4350,4350,4350,0
|
|
20240516,192800,134972735,4350,4350,4350,4350,0
|
|
20240516,192700,134972735,4350,4350,4350,4350,0
|
|
20240516,192600,134972735,4350,4350,4350,4350,0
|
|
20240516,192500,134972735,4350,4350,4350,4350,0
|
|
20240516,192400,134972735,4350,4350,4350,4350,0
|
|
20240516,192300,134972735,4350,4350,4350,4350,0
|
|
20240516,192200,134972735,4350,4350,4350,4350,0
|
|
20240516,192100,134972735,4350,4350,4350,4350,0
|
|
20240516,192000,134972735,4350,4350,4350,4350,0
|
|
20240516,191900,134972735,4350,4350,4350,4350,0
|
|
20240516,191800,134972735,4350,4350,4350,4350,0
|
|
20240516,191700,134972735,4350,4350,4350,4350,0
|
|
20240516,191600,134972735,4350,4350,4350,4350,0
|
|
20240516,191500,134972735,4350,4350,4350,4350,0
|
|
20240516,191400,134972735,4350,4350,4350,4350,0
|
|
20240516,191300,134972735,4350,4350,4350,4350,0
|
|
20240516,191200,134972735,4350,4350,4350,4350,0
|
|
20240516,191100,134972735,4350,4350,4350,4350,0
|
|
20240516,191000,134972735,4350,4350,4350,4350,0
|
|
20240516,190900,134972735,4350,4350,4350,4350,0
|
|
20240516,190800,134972735,4350,4350,4350,4350,0
|
|
20240516,190700,134972735,4350,4350,4350,4350,0
|
|
20240516,190600,134972735,4350,4350,4350,4350,0
|
|
20240516,190500,134972735,4350,4350,4350,4350,0
|
|
20240516,190400,134972735,4350,4350,4350,4350,0
|
|
20240516,190300,134972735,4350,4350,4350,4350,0
|
|
20240516,190200,134972735,4350,4350,4350,4350,0
|
|
20240516,190100,134972735,4350,4350,4350,4350,0
|
|
20240516,190000,134972735,4350,4350,4350,4350,619
|
|
20240516,185900,134972735,4350,4350,4350,4350,0
|
|
20240516,185800,134972735,4350,4350,4350,4350,0
|
|
20240516,185700,134972735,4350,4350,4350,4350,0
|
|
20240516,185600,134972735,4350,4350,4350,4350,0
|
|
20240516,185500,134972735,4350,4350,4350,4350,0
|
|
20240516,185400,134972735,4350,4350,4350,4350,0
|
|
20240516,185300,134972735,4350,4350,4350,4350,0
|
|
20240516,185200,134972735,4350,4350,4350,4350,0
|
|
20240516,185100,134972735,4350,4350,4350,4350,0
|
|
20240516,185000,134972735,4350,4350,4350,4350,0
|
|
20240516,184900,134972735,4350,4350,4350,4350,0
|
|
20240516,184800,134972735,4350,4350,4350,4350,0
|
|
20240516,184700,134972735,4350,4350,4350,4350,0
|
|
20240516,184600,134972735,4350,4350,4350,4350,0
|
|
20240516,184500,134972735,4350,4350,4350,4350,0
|
|
20240516,184400,134972735,4350,4350,4350,4350,0
|
|
20240516,184300,134972735,4350,4350,4350,4350,0
|
|
20240516,184200,134972735,4350,4350,4350,4350,0
|
|
20240516,184100,134972735,4350,4350,4350,4350,0
|
|
20240516,184000,134972735,4350,4350,4350,4350,0
|
|
20240516,183900,134972735,4350,4350,4350,4350,0
|
|
20240516,183800,134972735,4350,4350,4350,4350,0
|
|
20240516,183700,134972735,4350,4350,4350,4350,0
|
|
20240516,183600,134972735,4350,4350,4350,4350,0
|
|
20240516,183500,134972735,4350,4350,4350,4350,0
|
|
20240516,183400,134972735,4350,4350,4350,4350,0
|
|
20240516,183300,134972735,4350,4350,4350,4350,0
|
|
20240516,183200,134972735,4350,4350,4350,4350,0
|
|
20240516,183100,134972735,4350,4350,4350,4350,0
|
|
20240516,183000,134972735,4350,4350,4350,4350,619
|
|
20240516,182900,134972735,4350,4350,4350,4350,0
|
|
20240516,182800,134972735,4350,4350,4350,4350,0
|
|
20240516,182700,134972735,4350,4350,4350,4350,0
|
|
20240516,182600,134972735,4350,4350,4350,4350,0
|
|
20240516,182500,134972735,4350,4350,4350,4350,0
|
|
20240516,182400,134972735,4350,4350,4350,4350,0
|
|
20240516,182300,134972735,4350,4350,4350,4350,0
|
|
20240516,182200,134972735,4350,4350,4350,4350,0
|
|
20240516,182100,134972735,4350,4350,4350,4350,0
|
|
20240516,182000,134972735,4350,4350,4350,4350,0
|
|
20240516,181900,134972735,4350,4350,4350,4350,0
|
|
20240516,181800,134972735,4350,4350,4350,4350,0
|
|
20240516,181700,134972735,4350,4350,4350,4350,0
|
|
20240516,181600,134972735,4350,4350,4350,4350,0
|
|
20240516,181500,134972735,4350,4350,4350,4350,0
|
|
20240516,181400,134972735,4350,4350,4350,4350,0
|
|
20240516,181300,134972735,4350,4350,4350,4350,0
|
|
20240516,181200,134972735,4350,4350,4350,4350,0
|
|
20240516,181100,134972735,4350,4350,4350,4350,0
|
|
20240516,181000,134972735,4350,4350,4350,4350,0
|
|
20240516,180900,134972735,4350,4350,4350,4350,0
|
|
20240516,180800,134972735,4350,4350,4350,4350,0
|
|
20240516,180700,134972735,4350,4350,4350,4350,0
|
|
20240516,180600,134972735,4350,4350,4350,4350,0
|
|
20240516,180500,134972735,4350,4350,4350,4350,0
|
|
20240516,180400,134972735,4350,4350,4350,4350,0
|
|
20240516,180300,134972735,4350,4350,4350,4350,0
|
|
20240516,180200,134972735,4350,4350,4350,4350,0
|
|
20240516,180100,134972735,4350,4350,4350,4350,0
|
|
20240516,180000,134972735,4350,4350,4350,4350,619
|
|
20240516,175900,134972735,4350,4350,4350,4350,0
|
|
20240516,175800,134972735,4350,4350,4350,4350,0
|
|
20240516,175700,134972735,4350,4350,4350,4350,0
|
|
20240516,175600,134972735,4350,4350,4350,4350,0
|
|
20240516,175500,134972735,4350,4350,4350,4350,0
|
|
20240516,175400,134972735,4350,4350,4350,4350,0
|
|
20240516,175300,134972735,4350,4350,4350,4350,0
|
|
20240516,175200,134972735,4350,4350,4350,4350,0
|
|
20240516,175100,134972735,4350,4350,4350,4350,0
|
|
20240516,175000,134972735,4350,4350,4350,4350,0
|
|
20240516,174900,134972735,4350,4350,4350,4350,0
|
|
20240516,174800,134972735,4350,4350,4350,4350,0
|
|
20240516,174700,134972735,4350,4350,4350,4350,0
|
|
20240516,174600,134972735,4350,4350,4350,4350,0
|
|
20240516,174500,134972735,4350,4350,4350,4350,0
|
|
20240516,174400,134972735,4350,4350,4350,4350,0
|
|
20240516,174300,134972735,4350,4350,4350,4350,0
|
|
20240516,174200,134972735,4350,4350,4350,4350,0
|
|
20240516,174100,134972735,4350,4350,4350,4350,0
|
|
20240516,174000,134972735,4350,4350,4350,4350,0
|
|
20240516,173900,134972735,4350,4350,4350,4350,0
|
|
20240516,173800,134972735,4350,4350,4350,4350,0
|
|
20240516,173700,134972735,4350,4350,4350,4350,0
|
|
20240516,173600,134972735,4350,4350,4350,4350,0
|
|
20240516,173500,134972735,4350,4350,4350,4350,0
|
|
20240516,173400,134972735,4350,4350,4350,4350,0
|
|
20240516,173300,134972735,4350,4350,4350,4350,0
|
|
20240516,173200,134972735,4350,4350,4350,4350,0
|
|
20240516,173100,134972735,4350,4350,4350,4350,0
|
|
20240516,173000,134972735,4350,4350,4350,4350,619
|
|
20240516,172900,134972735,4350,4350,4350,4350,0
|
|
20240516,172800,134972735,4350,4350,4350,4350,0
|
|
20240516,172700,134972735,4350,4350,4350,4350,0
|
|
20240516,172600,134972735,4350,4350,4350,4350,0
|
|
20240516,172500,134972735,4350,4350,4350,4350,0
|
|
20240516,172400,134972735,4350,4350,4350,4350,0
|
|
20240516,172300,134972735,4350,4350,4350,4350,0
|
|
20240516,172200,134972735,4350,4350,4350,4350,0
|
|
20240516,172100,134972735,4350,4350,4350,4350,0
|
|
20240516,172000,134972735,4350,4350,4350,4350,0
|
|
20240516,171900,134972735,4350,4350,4350,4350,0
|
|
20240516,171800,134972735,4350,4350,4350,4350,0
|
|
20240516,171700,134972735,4350,4350,4350,4350,0
|
|
20240516,171600,134972735,4350,4350,4350,4350,0
|
|
20240516,171500,134972735,4350,4350,4350,4350,0
|
|
20240516,171400,134972735,4350,4350,4350,4350,0
|
|
20240516,171300,134972735,4350,4350,4350,4350,0
|
|
20240516,171200,134972735,4350,4350,4350,4350,0
|
|
20240516,171100,134972735,4350,4350,4350,4350,0
|
|
20240516,171000,134972735,4350,4350,4350,4350,0
|
|
20240516,170900,134972735,4350,4350,4350,4350,0
|
|
20240516,170800,134972735,4350,4350,4350,4350,0
|
|
20240516,170700,134972735,4350,4350,4350,4350,0
|
|
20240516,170600,134972735,4350,4350,4350,4350,0
|
|
20240516,170500,134972735,4350,4350,4350,4350,0
|
|
20240516,170400,134972735,4350,4350,4350,4350,0
|
|
20240516,170300,134972735,4350,4350,4350,4350,0
|
|
20240516,170200,134972735,4350,4350,4350,4350,0
|
|
20240516,170100,134972735,4350,4350,4350,4350,0
|
|
20240516,170000,134972735,4350,4350,4350,4350,619
|
|
20240516,165900,134972735,4350,4350,4350,4350,0
|
|
20240516,165800,134972735,4350,4350,4350,4350,0
|
|
20240516,165700,134972735,4350,4350,4350,4350,0
|
|
20240516,165600,134972735,4350,4350,4350,4350,0
|
|
20240516,165500,134972735,4350,4350,4350,4350,0
|
|
20240516,165400,134972735,4350,4350,4350,4350,0
|
|
20240516,165300,134972735,4350,4350,4350,4350,0
|
|
20240516,165200,134972735,4350,4350,4350,4350,0
|
|
20240516,165100,134972735,4350,4350,4350,4350,0
|
|
20240516,165000,134972735,4350,4350,4350,4350,0
|
|
20240516,164900,134972735,4350,4350,4350,4350,0
|
|
20240516,164800,134972735,4350,4350,4350,4350,0
|
|
20240516,164700,134972735,4350,4350,4350,4350,0
|
|
20240516,164600,134972735,4350,4350,4350,4350,0
|
|
20240516,164500,134972735,4350,4350,4350,4350,0
|
|
20240516,164400,134972735,4350,4350,4350,4350,0
|
|
20240516,164300,134972735,4350,4350,4350,4350,0
|
|
20240516,164200,134972735,4350,4350,4350,4350,0
|
|
20240516,164100,134972735,4350,4350,4350,4350,0
|
|
20240516,164000,134972735,4350,4350,4350,4350,0
|
|
20240516,163900,134972735,4350,4350,4350,4350,0
|
|
20240516,163800,134972735,4350,4350,4350,4350,0
|
|
20240516,163700,134972735,4350,4350,4350,4350,0
|
|
20240516,163600,134972735,4350,4350,4350,4350,0
|
|
20240516,163500,134972735,4350,4350,4350,4350,0
|
|
20240516,163400,134972735,4350,4350,4350,4350,0
|
|
20240516,163300,134972735,4350,4350,4350,4350,0
|
|
20240516,163200,134972735,4350,4350,4350,4350,0
|
|
20240516,163100,134972735,4350,4350,4350,4350,0
|
|
20240516,163000,134972735,4350,4350,4350,4350,619
|
|
20240516,162900,134972735,4350,4350,4350,4350,0
|
|
20240516,162800,134972735,4350,4350,4350,4350,0
|
|
20240516,162700,134972735,4350,4350,4350,4350,0
|
|
20240516,162600,134972735,4350,4350,4350,4350,0
|
|
20240516,162500,134972735,4350,4350,4350,4350,0
|
|
20240516,162400,134972735,4350,4350,4350,4350,0
|
|
20240516,162300,134972735,4350,4350,4350,4350,0
|
|
20240516,162200,134972735,4350,4350,4350,4350,0
|
|
20240516,162100,134972735,4350,4350,4350,4350,0
|
|
20240516,162000,134972735,4350,4350,4350,4350,0
|
|
20240516,161900,134972735,4350,4350,4350,4350,0
|
|
20240516,161800,134972735,4350,4350,4350,4350,0
|
|
20240516,161700,134972735,4350,4350,4350,4350,0
|
|
20240516,161600,134972735,4350,4350,4350,4350,0
|
|
20240516,161500,134972735,4350,4350,4350,4350,0
|
|
20240516,161400,134972735,4350,4350,4350,4350,0
|
|
20240516,161300,134972735,4350,4350,4350,4350,0
|
|
20240516,161200,134972735,4350,4350,4350,4350,0
|
|
20240516,161100,134972735,4350,4350,4350,4350,0
|
|
20240516,161000,134972735,4350,4350,4350,4350,0
|
|
20240516,160900,134972735,4350,4350,4350,4350,0
|
|
20240516,160800,134972735,4350,4350,4350,4350,0
|
|
20240516,160700,134972735,4350,4350,4350,4350,0
|
|
20240516,160600,134972735,4350,4350,4350,4350,0
|
|
20240516,160500,134972735,4350,4350,4350,4350,0
|
|
20240516,160400,134972735,4350,4350,4350,4350,0
|
|
20240516,160300,134972735,4350,4350,4350,4350,0
|
|
20240516,160200,134972735,4350,4350,4350,4350,0
|
|
20240516,160100,134972735,4350,4350,4350,4350,0
|
|
20240516,160000,134972735,4350,4350,4350,4350,619
|
|
20240516,155900,134972735,4350,4350,4350,4350,0
|
|
20240516,155800,134972735,4350,4350,4350,4350,0
|
|
20240516,155700,134972735,4350,4350,4350,4350,0
|
|
20240516,155600,134972735,4350,4350,4350,4350,0
|
|
20240516,155500,134972735,4350,4350,4350,4350,0
|
|
20240516,155400,134972735,4350,4350,4350,4350,0
|
|
20240516,155300,134972735,4350,4350,4350,4350,0
|
|
20240516,155200,134972735,4350,4350,4350,4350,0
|
|
20240516,155100,134972735,4350,4350,4350,4350,0
|
|
20240516,155000,134972735,4350,4350,4350,4350,0
|
|
20240516,154900,134972735,4350,4350,4350,4350,0
|
|
20240516,154800,134972735,4350,4350,4350,4350,0
|
|
20240516,154700,134972735,4350,4350,4350,4350,0
|
|
20240516,154600,134972735,4350,4350,4350,4350,0
|
|
20240516,154500,134972735,4350,4350,4350,4350,0
|
|
20240516,154400,134972735,4350,4350,4350,4350,0
|
|
20240516,154300,134972735,4350,4350,4350,4350,0
|
|
20240516,154200,134972735,4350,4350,4350,4350,0
|
|
20240516,154100,134972735,4350,4350,4350,4350,0
|
|
20240516,154000,134972735,4350,4350,4350,4350,0
|
|
20240516,153900,134972735,4350,4350,4350,4350,0
|
|
20240516,153800,134972735,4350,4350,4350,4350,0
|
|
20240516,153700,134972735,4350,4350,4350,4350,0
|
|
20240516,153600,134972735,4350,4350,4350,4350,0
|
|
20240516,153500,134972735,4350,4350,4350,4350,0
|
|
20240516,153400,134972735,4350,4350,4350,4350,0
|
|
20240516,153300,134972735,4350,4350,4350,4350,0
|
|
20240516,153200,134972735,4350,4350,4350,4350,0
|
|
20240516,153100,134972735,4350,4350,4350,4350,0
|
|
20240516,153000,134972735,4350,4350,4350,4350,1238
|
|
20240516,152900,132280085,4400,4400,4400,4400,0
|
|
20240516,152800,132280085,4400,4400,4400,4400,0
|
|
20240516,152700,132280085,4400,4400,4400,4400,0
|
|
20240516,152600,132280085,4400,4400,4400,4400,0
|
|
20240516,152500,132280085,4400,4400,4400,4400,0
|
|
20240516,152400,132280085,4400,4400,4400,4400,0
|
|
20240516,152300,132280085,4400,4400,4400,4400,0
|
|
20240516,152200,132280085,4400,4400,4400,4400,0
|
|
20240516,152100,132280085,4400,4400,4400,4400,0
|
|
20240516,152000,132280085,4400,4400,4400,4400,0
|
|
20240516,151900,132280085,4400,4395,4400,4395,21
|
|
20240516,151800,132187780,4380,4380,4380,4380,100
|
|
20240516,151700,131749780,4400,4400,4400,4400,0
|
|
20240516,151600,131749780,4400,4400,4400,4400,0
|
|
20240516,151500,131749780,4400,4400,4400,4400,0
|
|
20240516,151400,131749780,4400,4400,4400,4400,9
|
|
20240516,151300,131710180,4400,4400,4400,4400,0
|
|
20240516,151200,131710180,4400,4400,4400,4400,1
|
|
20240516,151100,131705780,4390,4390,4390,4390,0
|
|
20240516,151000,131705780,4390,4390,4390,4390,9
|
|
20240516,150900,131666270,4400,4400,4400,4400,0
|
|
20240516,150800,131666270,4400,4400,4400,4400,25
|
|
20240516,150700,131556270,4400,4400,4400,4400,12
|
|
20240516,150600,131503470,4400,4400,4400,4400,1
|
|
20240516,150500,131499070,4400,4400,4400,4400,0
|
|
20240516,150400,131499070,4400,4400,4400,4400,1
|
|
20240516,150300,131494670,4400,4400,4400,4400,0
|
|
20240516,150200,131494670,4400,4400,4400,4400,0
|
|
20240516,150100,131494670,4400,4400,4400,4400,0
|
|
20240516,150000,131494670,4400,4400,4400,4400,0
|
|
20240516,145900,131494670,4400,4400,4400,4400,0
|
|
20240516,145800,131494670,4400,4400,4400,4400,0
|
|
20240516,145700,131494670,4400,4400,4400,4400,12
|
|
20240516,145600,131441870,4400,4400,4400,4400,26
|
|
20240516,145500,131327470,4400,4355,4400,4355,400
|
|
20240516,145400,129580490,4340,4345,4345,4340,260
|
|
20240516,145300,128451780,4345,4345,4345,4345,641
|
|
20240516,145200,125666635,4355,4350,4355,4350,102
|
|
20240516,145100,125222755,4350,4350,4350,4350,1234
|
|
20240516,145000,119854855,4355,4360,4360,4355,1560
|
|
20240516,144900,113058635,4360,4360,4360,4360,400
|
|
20240516,144800,111314635,4360,4360,4360,4360,10
|
|
20240516,144700,111271035,4360,4360,4360,4360,50
|
|
20240516,144600,111053035,4360,4360,4360,4360,0
|
|
20240516,144500,111053035,4360,4360,4365,4360,41
|
|
20240516,144400,110874270,4360,4365,4365,4360,19
|
|
20240516,144300,110791345,4365,4365,4365,4365,0
|
|
20240516,144200,110791345,4365,4365,4365,4365,0
|
|
20240516,144100,110791345,4365,4365,4365,4365,0
|
|
20240516,144000,110791345,4365,4365,4365,4365,19
|
|
20240516,143900,110708410,4380,4380,4380,4380,1
|
|
20240516,143800,110704030,4360,4360,4360,4360,0
|
|
20240516,143700,110704030,4360,4360,4360,4360,0
|
|
20240516,143600,110704030,4360,4360,4360,4360,0
|
|
20240516,143500,110704030,4360,4360,4360,4360,0
|
|
20240516,143400,110704030,4360,4360,4360,4360,0
|
|
20240516,143300,110704030,4360,4360,4360,4360,1
|
|
20240516,143200,110699670,4360,4360,4360,4360,0
|
|
20240516,143100,110699670,4360,4360,4360,4360,10
|
|
20240516,143000,110656070,4360,4365,4365,4360,546
|
|
20240516,142900,108275310,4365,4365,4365,4365,0
|
|
20240516,142800,108275310,4365,4365,4365,4365,0
|
|
20240516,142700,108275310,4365,4365,4365,4365,0
|
|
20240516,142600,108275310,4365,4365,4365,4365,0
|
|
20240516,142500,108275310,4365,4400,4400,4365,1001
|
|
20240516,142400,103905910,4370,4370,4370,4365,505
|
|
20240516,142300,101699085,4370,4375,4375,4370,193
|
|
20240516,142200,100855050,4390,4390,4390,4390,0
|
|
20240516,142100,100855050,4390,4390,4390,4390,0
|
|
20240516,142000,100855050,4390,4390,4390,4390,0
|
|
20240516,141900,100855050,4390,4390,4390,4390,0
|
|
20240516,141800,100855050,4390,4390,4390,4390,0
|
|
20240516,141700,100855050,4390,4390,4390,4390,0
|
|
20240516,141600,100855050,4390,4390,4390,4390,0
|
|
20240516,141500,100855050,4390,4390,4390,4390,0
|
|
20240516,141400,100855050,4390,4390,4390,4390,0
|
|
20240516,141300,100855050,4390,4390,4390,4390,0
|
|
20240516,141200,100855050,4390,4390,4390,4390,0
|
|
20240516,141100,100855050,4390,4390,4390,4390,0
|
|
20240516,141000,100855050,4390,4390,4390,4390,0
|
|
20240516,140900,100855050,4390,4390,4390,4390,0
|
|
20240516,140800,100855050,4390,4390,4390,4390,0
|
|
20240516,140700,100855050,4390,4390,4390,4390,0
|
|
20240516,140600,100855050,4390,4390,4390,4390,0
|
|
20240516,140500,100855050,4390,4390,4390,4390,0
|
|
20240516,140400,100855050,4390,4390,4390,4390,0
|
|
20240516,140300,100855050,4390,4390,4390,4390,0
|
|
20240516,140200,100855050,4390,4390,4390,4390,0
|
|
20240516,140100,100855050,4390,4390,4390,4390,0
|
|
20240516,140000,100855050,4390,4390,4390,4390,0
|
|
20240516,135900,100855050,4390,4390,4390,4390,0
|
|
20240516,135800,100855050,4390,4390,4390,4390,0
|
|
20240516,135700,100855050,4390,4390,4390,4390,0
|
|
20240516,135600,100855050,4390,4390,4390,4390,0
|
|
20240516,135500,100855050,4390,4390,4390,4390,0
|
|
20240516,135400,100855050,4390,4390,4390,4390,0
|
|
20240516,135300,100855050,4390,4390,4390,4390,40
|
|
20240516,135200,100679450,4390,4390,4390,4390,0
|
|
20240516,135100,100679450,4390,4390,4390,4390,0
|
|
20240516,135000,100679450,4390,4390,4390,4390,460
|
|
20240516,134900,98660050,4380,4380,4380,4380,0
|
|
20240516,134800,98660050,4380,4380,4380,4380,2
|
|
20240516,134700,98651290,4380,4380,4380,4380,30
|
|
20240516,134600,98519890,4380,4380,4380,4380,0
|
|
20240516,134500,98519890,4380,4380,4380,4380,0
|
|
20240516,134400,98519890,4380,4380,4380,4380,0
|
|
20240516,134300,98519890,4380,4380,4380,4380,1
|
|
20240516,134200,98515510,4380,4380,4380,4380,0
|
|
20240516,134100,98515510,4380,4380,4380,4380,59
|
|
20240516,134000,98257090,4380,4380,4380,4380,363
|
|
20240516,133900,96667150,4380,4380,4380,4380,0
|
|
20240516,133800,96667150,4380,4380,4380,4380,0
|
|
20240516,133700,96667150,4380,4380,4380,4380,0
|
|
20240516,133600,96667150,4380,4380,4380,4380,0
|
|
20240516,133500,96667150,4380,4380,4380,4380,0
|
|
20240516,133400,96667150,4380,4380,4380,4380,0
|
|
20240516,133300,96667150,4380,4380,4380,4380,0
|
|
20240516,133200,96667150,4380,4380,4380,4380,0
|
|
20240516,133100,96667150,4380,4380,4380,4380,0
|
|
20240516,133000,96667150,4380,4380,4380,4380,0
|
|
20240516,132900,96667150,4380,4380,4380,4380,0
|
|
20240516,132800,96667150,4380,4380,4380,4380,0
|
|
20240516,132700,96667150,4380,4380,4380,4380,0
|
|
20240516,132600,96667150,4380,4380,4380,4380,0
|
|
20240516,132500,96667150,4380,4380,4380,4380,0
|
|
20240516,132400,96667150,4380,4380,4380,4380,0
|
|
20240516,132300,96667150,4380,4380,4380,4380,0
|
|
20240516,132200,96667150,4380,4380,4380,4380,0
|
|
20240516,132100,96667150,4380,4380,4380,4380,0
|
|
20240516,132000,96667150,4380,4380,4380,4380,0
|
|
20240516,131900,96667150,4380,4380,4380,4380,137
|
|
20240516,131800,96067090,4365,4365,4365,4365,0
|
|
20240516,131700,96067090,4365,4365,4365,4365,0
|
|
20240516,131600,96067090,4365,4365,4365,4365,0
|
|
20240516,131500,96067090,4365,4365,4365,4365,100
|
|
20240516,131400,95630590,4365,4365,4365,4365,0
|
|
20240516,131300,95630590,4365,4365,4365,4365,15
|
|
20240516,131200,95565115,4360,4360,4360,4360,0
|
|
20240516,131100,95565115,4360,4360,4360,4360,0
|
|
20240516,131000,95565115,4360,4360,4360,4360,0
|
|
20240516,130900,95565115,4360,4360,4360,4360,55
|
|
20240516,130800,95325315,4360,4360,4360,4360,0
|
|
20240516,130700,95325315,4360,4360,4360,4360,0
|
|
20240516,130600,95325315,4360,4360,4360,4360,0
|
|
20240516,130500,95325315,4360,4360,4360,4360,0
|
|
20240516,130400,95325315,4360,4360,4360,4360,0
|
|
20240516,130300,95325315,4360,4360,4360,4360,0
|
|
20240516,130200,95325315,4360,4360,4360,4360,0
|
|
20240516,130100,95325315,4360,4385,4385,4360,5000
|
|
20240516,130000,73490765,4405,4405,4405,4405,0
|
|
20240516,125900,73490765,4405,4405,4405,4405,0
|
|
20240516,125800,73490765,4405,4405,4405,4405,0
|
|
20240516,125700,73490765,4405,4405,4405,4405,0
|
|
20240516,125600,73490765,4405,4405,4405,4405,0
|
|
20240516,125500,73490765,4405,4405,4405,4405,1
|
|
20240516,125400,73486360,4405,4405,4405,4405,0
|
|
20240516,125300,73486360,4405,4405,4405,4405,0
|
|
20240516,125200,73486360,4405,4405,4405,4405,0
|
|
20240516,125100,73486360,4405,4405,4405,4405,0
|
|
20240516,125000,73486360,4405,4405,4405,4405,681
|
|
20240516,124900,70486555,4410,4410,4410,4410,0
|
|
20240516,124800,70486555,4410,4410,4410,4410,0
|
|
20240516,124700,70486555,4410,4410,4410,4410,0
|
|
20240516,124600,70486555,4410,4410,4410,4410,0
|
|
20240516,124500,70486555,4410,4410,4410,4410,0
|
|
20240516,124400,70486555,4410,4410,4410,4410,0
|
|
20240516,124300,70486555,4410,4410,4410,4410,0
|
|
20240516,124200,70486555,4410,4410,4410,4410,0
|
|
20240516,124100,70486555,4410,4410,4410,4410,0
|
|
20240516,124000,70486555,4410,4410,4410,4410,0
|
|
20240516,123900,70486555,4410,4410,4410,4410,0
|
|
20240516,123800,70486555,4410,4410,4410,4410,0
|
|
20240516,123700,70486555,4410,4410,4410,4410,0
|
|
20240516,123600,70486555,4410,4410,4410,4410,0
|
|
20240516,123500,70486555,4410,4410,4410,4410,0
|
|
20240516,123400,70486555,4410,4410,4410,4410,0
|
|
20240516,123300,70486555,4410,4410,4410,4410,0
|
|
20240516,123200,70486555,4410,4410,4410,4410,0
|
|
20240516,123100,70486555,4410,4410,4410,4410,0
|
|
20240516,123000,70486555,4410,4410,4410,4410,0
|
|
20240516,122900,70486555,4410,4410,4410,4410,0
|
|
20240516,122800,70486555,4410,4410,4410,4410,0
|
|
20240516,122700,70486555,4410,4410,4410,4410,0
|
|
20240516,122600,70486555,4410,4410,4410,4410,0
|
|
20240516,122500,70486555,4410,4410,4410,4410,0
|
|
20240516,122400,70486555,4410,4410,4410,4410,0
|
|
20240516,122300,70486555,4410,4410,4410,4410,0
|
|
20240516,122200,70486555,4410,4410,4410,4410,0
|
|
20240516,122100,70486555,4410,4410,4410,4410,51
|
|
20240516,122000,70261645,4410,4410,4410,4410,0
|
|
20240516,121900,70261645,4410,4410,4410,4410,0
|
|
20240516,121800,70261645,4410,4410,4410,4410,0
|
|
20240516,121700,70261645,4410,4410,4410,4410,0
|
|
20240516,121600,70261645,4410,4410,4410,4410,0
|
|
20240516,121500,70261645,4410,4410,4410,4410,0
|
|
20240516,121400,70261645,4410,4410,4410,4410,1
|
|
20240516,121300,70257235,4400,4400,4400,4400,1000
|
|
20240516,121200,65857235,4400,4400,4400,4400,1
|
|
20240516,121100,65852835,4370,4370,4370,4370,0
|
|
20240516,121000,65852835,4370,4370,4370,4370,0
|
|
20240516,120900,65852835,4370,4370,4370,4370,0
|
|
20240516,120800,65852835,4370,4370,4370,4370,0
|
|
20240516,120700,65852835,4370,4370,4370,4370,22
|
|
20240516,120600,65756695,4375,4375,4375,4375,45
|
|
20240516,120500,65559820,4375,4375,4375,4375,5
|
|
20240516,120400,65537945,4400,4400,4400,4400,0
|
|
20240516,120300,65537945,4400,4400,4400,4400,0
|
|
20240516,120200,65537945,4400,4400,4400,4400,0
|
|
20240516,120100,65537945,4400,4400,4400,4400,0
|
|
20240516,120000,65537945,4400,4400,4400,4400,0
|
|
20240516,115900,65537945,4400,4400,4400,4400,0
|
|
20240516,115800,65537945,4400,4400,4400,4400,0
|
|
20240516,115700,65537945,4400,4400,4400,4400,0
|
|
20240516,115600,65537945,4400,4400,4400,4400,0
|
|
20240516,115500,65537945,4400,4400,4400,4400,0
|
|
20240516,115400,65537945,4400,4400,4400,4400,0
|
|
20240516,115300,65537945,4400,4400,4400,4400,0
|
|
20240516,115200,65537945,4400,4400,4400,4400,0
|
|
20240516,115100,65537945,4400,4400,4400,4400,0
|
|
20240516,115000,65537945,4400,4400,4400,4400,0
|
|
20240516,114900,65537945,4400,4400,4400,4400,0
|
|
20240516,114800,65537945,4400,4400,4400,4400,0
|
|
20240516,114700,65537945,4400,4400,4400,4400,0
|
|
20240516,114600,65537945,4400,4395,4400,4395,43
|
|
20240516,114500,65348955,4395,4395,4395,4395,0
|
|
20240516,114400,65348955,4395,4395,4395,4395,0
|
|
20240516,114300,65348955,4395,4395,4395,4395,2
|
|
20240516,114200,65340165,4400,4400,4400,4400,0
|
|
20240516,114100,65340165,4400,4400,4400,4400,0
|
|
20240516,114000,65340165,4400,4400,4400,4400,0
|
|
20240516,113900,65340165,4400,4400,4400,4400,0
|
|
20240516,113800,65340165,4400,4400,4400,4400,0
|
|
20240516,113700,65340165,4400,4400,4400,4400,0
|
|
20240516,113600,65340165,4400,4400,4400,4400,0
|
|
20240516,113500,65340165,4400,4400,4400,4400,0
|
|
20240516,113400,65340165,4400,4400,4400,4400,0
|
|
20240516,113300,65340165,4400,4400,4400,4400,0
|
|
20240516,113200,65340165,4400,4400,4400,4400,0
|
|
20240516,113100,65340165,4400,4400,4400,4400,0
|
|
20240516,113000,65340165,4400,4365,4400,4365,851
|
|
20240516,112900,61625515,4365,4365,4365,4365,353
|
|
20240516,112800,60084670,4395,4395,4395,4395,0
|
|
20240516,112700,60084670,4395,4395,4395,4395,0
|
|
20240516,112600,60084670,4395,4395,4395,4395,0
|
|
20240516,112500,60084670,4395,4395,4395,4395,0
|
|
20240516,112400,60084670,4395,4395,4395,4395,0
|
|
20240516,112300,60084670,4395,4395,4395,4395,0
|
|
20240516,112200,60084670,4395,4395,4395,4395,0
|
|
20240516,112100,60084670,4395,4395,4395,4395,0
|
|
20240516,112000,60084670,4395,4395,4395,4395,1
|
|
20240516,111900,60080275,4370,4370,4370,4370,0
|
|
20240516,111800,60080275,4370,4370,4370,4370,0
|
|
20240516,111700,60080275,4370,4370,4370,4370,0
|
|
20240516,111600,60080275,4370,4370,4370,4370,0
|
|
20240516,111500,60080275,4370,4370,4370,4370,0
|
|
20240516,111400,60080275,4370,4370,4370,4370,0
|
|
20240516,111300,60080275,4370,4370,4370,4370,45
|
|
20240516,111200,59883625,4370,4370,4370,4370,1
|
|
20240516,111100,59879255,4400,4400,4400,4400,1
|
|
20240516,111000,59874855,4405,4405,4405,4405,0
|
|
20240516,110900,59874855,4405,4405,4405,4405,0
|
|
20240516,110800,59874855,4405,4405,4405,4405,0
|
|
20240516,110700,59874855,4405,4405,4405,4405,1
|
|
20240516,110600,59870450,4400,4400,4400,4400,0
|
|
20240516,110500,59870450,4400,4400,4400,4400,0
|
|
20240516,110400,59870450,4400,4400,4400,4400,0
|
|
20240516,110300,59870450,4400,4400,4400,4400,0
|
|
20240516,110200,59870450,4400,4400,4400,4400,0
|
|
20240516,110100,59870450,4400,4400,4400,4400,0
|
|
20240516,110000,59870450,4400,4400,4400,4400,7
|
|
20240516,105900,59839650,4400,4400,4400,4400,0
|
|
20240516,105800,59839650,4400,4400,4400,4400,7
|
|
20240516,105700,59808850,4395,4395,4395,4395,0
|
|
20240516,105600,59808850,4395,4395,4395,4395,10
|
|
20240516,105500,59764900,4380,4380,4380,4380,0
|
|
20240516,105400,59764900,4380,4380,4380,4380,7
|
|
20240516,105300,59734240,4340,4345,4350,4340,530
|
|
20240516,105200,57431435,4370,4370,4370,4370,508
|
|
20240516,105100,55211475,4380,4380,4380,4380,0
|
|
20240516,105000,55211475,4380,4380,4380,4380,5
|
|
20240516,104900,55189575,4385,4385,4385,4385,0
|
|
20240516,104800,55189575,4385,4385,4385,4385,8
|
|
20240516,104700,55154495,4385,4385,4385,4385,0
|
|
20240516,104600,55154495,4385,4385,4385,4385,8
|
|
20240516,104500,55119415,4345,4360,4360,4345,2200
|
|
20240516,104400,45556380,4390,4390,4390,4390,8
|
|
20240516,104300,45521260,4390,4390,4390,4390,0
|
|
20240516,104200,45521260,4390,4390,4390,4390,6
|
|
20240516,104100,45494920,4360,4395,4395,4360,103
|
|
20240516,104000,45042340,4395,4395,4395,4395,5
|
|
20240516,103900,45020365,4395,4395,4395,4395,0
|
|
20240516,103800,45020365,4395,4395,4395,4395,8
|
|
20240516,103700,44985205,4395,4395,4395,4395,0
|
|
20240516,103600,44985205,4395,4395,4395,4395,8
|
|
20240516,103500,44950045,4395,4395,4395,4395,0
|
|
20240516,103400,44950045,4395,4395,4395,4395,7
|
|
20240516,103300,44919280,4395,4395,4395,4395,1
|
|
20240516,103200,44914885,4395,4395,4395,4395,7
|
|
20240516,103100,44884120,4395,4395,4395,4395,0
|
|
20240516,103000,44884120,4395,4395,4395,4395,7
|
|
20240516,102900,44853355,4395,4395,4395,4395,0
|
|
20240516,102800,44853355,4395,4395,4395,4395,7
|
|
20240516,102700,44822590,4360,4365,4365,4360,266
|
|
20240516,102600,43662720,4365,4400,4400,4365,112
|
|
20240516,102500,43173590,4370,4370,4370,4370,113
|
|
20240516,102400,42679780,4370,4375,4400,4370,474
|
|
20240516,102300,40607545,4380,4380,4380,4380,2
|
|
20240516,102200,40598785,4410,4385,4410,4380,208
|
|
20240516,102100,39687555,4385,4410,4410,4385,16
|
|
20240516,102000,39617370,4385,4410,4410,4385,11
|
|
20240516,101900,39568985,4385,4390,4390,4385,281
|
|
20240516,101800,38336170,4415,4395,4415,4390,389
|
|
20240516,101700,36627695,4400,4400,4400,4400,31
|
|
20240516,101600,36491295,4415,4415,4415,4415,7
|
|
20240516,101500,36460390,4420,4420,4420,4420,500
|
|
20240516,101400,34250390,4425,4425,4425,4425,6
|
|
20240516,101300,34223840,4430,4430,4430,4430,0
|
|
20240516,101200,34223840,4430,4430,4430,4430,8
|
|
20240516,101100,34188400,4430,4430,4430,4430,0
|
|
20240516,101000,34188400,4430,4430,4430,4430,7
|
|
20240516,100900,34157390,4430,4430,4430,4430,0
|
|
20240516,100800,34157390,4430,4430,4430,4430,5
|
|
20240516,100700,34135240,4430,4430,4430,4430,0
|
|
20240516,100600,34135240,4430,4430,4430,4430,6
|
|
20240516,100500,34108660,4435,4410,4435,4410,28
|
|
20240516,100400,33985155,4410,4405,4410,4405,3
|
|
20240516,100300,33971935,4405,4420,4435,4405,1020
|
|
20240516,100200,29461205,4410,4410,4410,4410,63
|
|
20240516,100100,29183375,4410,4410,4410,4410,7
|
|
20240516,100000,29152505,4410,4410,4410,4410,0
|
|
20240516,095900,29152505,4410,4405,4410,4405,41
|
|
20240516,095800,28971870,4405,4405,4405,4405,0
|
|
20240516,095700,28971870,4405,4405,4405,4405,5
|
|
20240516,095600,28949845,4395,4410,4410,4395,2025
|
|
20240516,095500,20030995,4420,4420,4420,4420,5
|
|
20240516,095400,20008895,4415,4420,4420,4415,655
|
|
20240516,095300,17115705,4435,4435,4435,4435,5
|
|
20240516,095200,17093530,4435,4435,4435,4435,0
|
|
20240516,095100,17093530,4435,4435,4435,4435,5
|
|
20240516,095000,17071355,4435,4435,4435,4435,3
|
|
20240516,094900,17058050,4440,4440,4440,4440,6
|
|
20240516,094800,17031410,4415,4415,4415,4415,11
|
|
20240516,094700,16982845,4440,4440,4440,4440,6
|
|
20240516,094600,16956205,4415,4440,4440,4415,30
|
|
20240516,094500,16823505,4440,4440,4440,4440,6
|
|
20240516,094400,16796865,4420,4420,4420,4420,0
|
|
20240516,094300,16796865,4420,4440,4440,4420,206
|
|
20240516,094200,15886225,4440,4435,4440,4435,242
|
|
20240516,094100,14812070,4435,4435,4435,4435,5
|
|
20240516,094000,14789895,4440,4440,4440,4440,0
|
|
20240516,093900,14789895,4440,4440,4440,4440,6
|
|
20240516,093800,14763255,4445,4445,4445,4445,30
|
|
20240516,093700,14629905,4445,4445,4445,4445,6
|
|
20240516,093600,14603235,4445,4445,4445,4445,0
|
|
20240516,093500,14603235,4445,4445,4445,4445,6
|
|
20240516,093400,14576565,4445,4445,4445,4445,0
|
|
20240516,093300,14576565,4445,4445,4445,4445,5
|
|
20240516,093200,14554340,4445,4445,4445,4445,0
|
|
20240516,093100,14554340,4445,4445,4445,4410,19
|
|
20240516,093000,14470085,4445,4445,4445,4445,0
|
|
20240516,092900,14470085,4445,4445,4445,4445,8
|
|
20240516,092800,14434525,4445,4445,4445,4445,0
|
|
20240516,092700,14434525,4445,4445,4445,4445,0
|
|
20240516,092600,14434525,4445,4445,4445,4445,10
|
|
20240516,092500,14390075,4430,4430,4430,4430,1
|
|
20240516,092400,14385645,4405,4425,4425,4405,2095
|
|
20240516,092300,5151220,4430,4450,4450,4430,316
|
|
20240516,092200,3751120,4430,4430,4430,4430,0
|
|
20240516,092100,3751120,4430,4430,4430,4430,1
|
|
20240516,092000,3746690,4450,4450,4450,4450,11
|
|
20240516,091900,3697740,4450,4450,4450,4450,21
|
|
20240516,091800,3604290,4450,4450,4450,4450,8
|
|
20240516,091700,3568690,4445,4445,4445,4445,99
|
|
20240516,091600,3128635,4445,4445,4445,4445,10
|
|
20240516,091500,3084185,4445,4445,4445,4445,0
|
|
20240516,091400,3084185,4445,4445,4445,4445,149
|
|
20240516,091300,2421880,4445,4445,4445,4445,12
|
|
20240516,091200,2368540,4425,4425,4425,4425,30
|
|
20240516,091100,2235790,4445,4445,4445,4445,10
|
|
20240516,091000,2191340,4450,4450,4450,4450,14
|
|
20240516,090900,2129040,4450,4450,4450,4450,12
|
|
20240516,090800,2075640,4450,4450,4450,4450,0
|
|
20240516,090700,2075640,4450,4445,4450,4445,126
|
|
20240516,090600,1515540,4445,4445,4445,4445,10
|
|
20240516,090500,1471090,4445,4445,4445,4445,0
|
|
20240516,090400,1471090,4445,4445,4445,4445,0
|
|
20240516,090300,1471090,4445,4445,4445,4445,11
|
|
20240516,090200,1422195,4445,4430,4445,4430,32
|
|
20240516,090100,1280270,4430,4430,4430,4430,0
|
|
20240516,090000,1280270,4430,4430,4430,4430,289
|