643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194000,678887800,3735,3735,3735,3735,1102
|
|
20240513,193900,678887800,3735,3735,3735,3735,0
|
|
20240513,193800,678887800,3735,3735,3735,3735,0
|
|
20240513,193700,678887800,3735,3735,3735,3735,0
|
|
20240513,193600,678887800,3735,3735,3735,3735,0
|
|
20240513,193500,678887800,3735,3735,3735,3735,0
|
|
20240513,193400,678887800,3735,3735,3735,3735,0
|
|
20240513,193300,678887800,3735,3735,3735,3735,0
|
|
20240513,193200,678887800,3735,3735,3735,3735,0
|
|
20240513,193100,678887800,3735,3735,3735,3735,0
|
|
20240513,193000,678887800,3735,3735,3735,3735,0
|
|
20240513,192900,678887800,3735,3735,3735,3735,0
|
|
20240513,192800,678887800,3735,3735,3735,3735,0
|
|
20240513,192700,678887800,3735,3735,3735,3735,0
|
|
20240513,192600,678887800,3735,3735,3735,3735,0
|
|
20240513,192500,678887800,3735,3735,3735,3735,0
|
|
20240513,192400,678887800,3735,3735,3735,3735,0
|
|
20240513,192300,678887800,3735,3735,3735,3735,0
|
|
20240513,192200,678887800,3735,3735,3735,3735,0
|
|
20240513,192100,678887800,3735,3735,3735,3735,0
|
|
20240513,192000,678887800,3735,3735,3735,3735,0
|
|
20240513,191900,678887800,3735,3735,3735,3735,0
|
|
20240513,191800,678887800,3735,3735,3735,3735,0
|
|
20240513,191700,678887800,3735,3735,3735,3735,0
|
|
20240513,191600,678887800,3735,3735,3735,3735,0
|
|
20240513,191500,678887800,3735,3735,3735,3735,0
|
|
20240513,191400,678887800,3735,3735,3735,3735,0
|
|
20240513,191300,678887800,3735,3735,3735,3735,0
|
|
20240513,191200,678887800,3735,3735,3735,3735,0
|
|
20240513,191100,678887800,3735,3735,3735,3735,0
|
|
20240513,191000,678887800,3735,3735,3735,3735,1102
|
|
20240513,190900,678887800,3735,3735,3735,3735,0
|
|
20240513,190800,678887800,3735,3735,3735,3735,0
|
|
20240513,190700,678887800,3735,3735,3735,3735,0
|
|
20240513,190600,678887800,3735,3735,3735,3735,0
|
|
20240513,190500,678887800,3735,3735,3735,3735,0
|
|
20240513,190400,678887800,3735,3735,3735,3735,0
|
|
20240513,190300,678887800,3735,3735,3735,3735,0
|
|
20240513,190200,678887800,3735,3735,3735,3735,0
|
|
20240513,190100,678887800,3735,3735,3735,3735,0
|
|
20240513,190000,678887800,3735,3735,3735,3735,0
|
|
20240513,185900,678887800,3735,3735,3735,3735,0
|
|
20240513,185800,678887800,3735,3735,3735,3735,0
|
|
20240513,185700,678887800,3735,3735,3735,3735,0
|
|
20240513,185600,678887800,3735,3735,3735,3735,0
|
|
20240513,185500,678887800,3735,3735,3735,3735,0
|
|
20240513,185400,678887800,3735,3735,3735,3735,0
|
|
20240513,185300,678887800,3735,3735,3735,3735,0
|
|
20240513,185200,678887800,3735,3735,3735,3735,0
|
|
20240513,185100,678887800,3735,3735,3735,3735,0
|
|
20240513,185000,678887800,3735,3735,3735,3735,0
|
|
20240513,184900,678887800,3735,3735,3735,3735,0
|
|
20240513,184800,678887800,3735,3735,3735,3735,0
|
|
20240513,184700,678887800,3735,3735,3735,3735,0
|
|
20240513,184600,678887800,3735,3735,3735,3735,0
|
|
20240513,184500,678887800,3735,3735,3735,3735,0
|
|
20240513,184400,678887800,3735,3735,3735,3735,0
|
|
20240513,184300,678887800,3735,3735,3735,3735,0
|
|
20240513,184200,678887800,3735,3735,3735,3735,0
|
|
20240513,184100,678887800,3735,3735,3735,3735,0
|
|
20240513,184000,678887800,3735,3735,3735,3735,1102
|
|
20240513,183900,678887800,3735,3735,3735,3735,0
|
|
20240513,183800,678887800,3735,3735,3735,3735,0
|
|
20240513,183700,678887800,3735,3735,3735,3735,0
|
|
20240513,183600,678887800,3735,3735,3735,3735,0
|
|
20240513,183500,678887800,3735,3735,3735,3735,0
|
|
20240513,183400,678887800,3735,3735,3735,3735,0
|
|
20240513,183300,678887800,3735,3735,3735,3735,0
|
|
20240513,183200,678887800,3735,3735,3735,3735,0
|
|
20240513,183100,678887800,3735,3735,3735,3735,0
|
|
20240513,183000,678887800,3735,3735,3735,3735,0
|
|
20240513,182900,678887800,3735,3735,3735,3735,0
|
|
20240513,182800,678887800,3735,3735,3735,3735,0
|
|
20240513,182700,678887800,3735,3735,3735,3735,0
|
|
20240513,182600,678887800,3735,3735,3735,3735,0
|
|
20240513,182500,678887800,3735,3735,3735,3735,0
|
|
20240513,182400,678887800,3735,3735,3735,3735,0
|
|
20240513,182300,678887800,3735,3735,3735,3735,0
|
|
20240513,182200,678887800,3735,3735,3735,3735,0
|
|
20240513,182100,678887800,3735,3735,3735,3735,0
|
|
20240513,182000,678887800,3735,3735,3735,3735,0
|
|
20240513,181900,678887800,3735,3735,3735,3735,0
|
|
20240513,181800,678887800,3735,3735,3735,3735,0
|
|
20240513,181700,678887800,3735,3735,3735,3735,0
|
|
20240513,181600,678887800,3735,3735,3735,3735,0
|
|
20240513,181500,678887800,3735,3735,3735,3735,0
|
|
20240513,181400,678887800,3735,3735,3735,3735,0
|
|
20240513,181300,678887800,3735,3735,3735,3735,0
|
|
20240513,181200,678887800,3735,3735,3735,3735,0
|
|
20240513,181100,678887800,3735,3735,3735,3735,0
|
|
20240513,181000,678887800,3735,3735,3735,3735,1102
|
|
20240513,180900,678887800,3735,3735,3735,3735,0
|
|
20240513,180800,678887800,3735,3735,3735,3735,0
|
|
20240513,180700,678887800,3735,3735,3735,3735,0
|
|
20240513,180600,678887800,3735,3735,3735,3735,0
|
|
20240513,180500,678887800,3735,3735,3735,3735,0
|
|
20240513,180400,678887800,3735,3735,3735,3735,0
|
|
20240513,180300,678887800,3735,3735,3735,3735,0
|
|
20240513,180200,678887800,3735,3735,3735,3735,0
|
|
20240513,180100,678887800,3735,3735,3735,3735,0
|
|
20240513,180000,678887800,3735,3735,3735,3735,0
|
|
20240513,175900,678887800,3735,3735,3735,3735,0
|
|
20240513,175800,678887800,3735,3735,3735,3735,0
|
|
20240513,175700,678887800,3735,3735,3735,3735,0
|
|
20240513,175600,678887800,3735,3735,3735,3735,0
|
|
20240513,175500,678887800,3735,3735,3735,3735,0
|
|
20240513,175400,678887800,3735,3735,3735,3735,0
|
|
20240513,175300,678887800,3735,3735,3735,3735,0
|
|
20240513,175200,678887800,3735,3735,3735,3735,0
|
|
20240513,175100,678887800,3735,3735,3735,3735,0
|
|
20240513,175000,678887800,3735,3735,3735,3735,0
|
|
20240513,174900,678887800,3735,3735,3735,3735,0
|
|
20240513,174800,678887800,3735,3735,3735,3735,0
|
|
20240513,174700,678887800,3735,3735,3735,3735,0
|
|
20240513,174600,678887800,3735,3735,3735,3735,0
|
|
20240513,174500,678887800,3735,3735,3735,3735,0
|
|
20240513,174400,678887800,3735,3735,3735,3735,0
|
|
20240513,174300,678887800,3735,3735,3735,3735,0
|
|
20240513,174200,678887800,3735,3735,3735,3735,0
|
|
20240513,174100,678887800,3735,3735,3735,3735,0
|
|
20240513,174000,678887800,3735,3735,3735,3735,1102
|
|
20240513,173900,678887800,3735,3735,3735,3735,0
|
|
20240513,173800,678887800,3735,3735,3735,3735,0
|
|
20240513,173700,678887800,3735,3735,3735,3735,0
|
|
20240513,173600,678887800,3735,3735,3735,3735,0
|
|
20240513,173500,678887800,3735,3735,3735,3735,0
|
|
20240513,173400,678887800,3735,3735,3735,3735,0
|
|
20240513,173300,678887800,3735,3735,3735,3735,0
|
|
20240513,173200,678887800,3735,3735,3735,3735,0
|
|
20240513,173100,678887800,3735,3735,3735,3735,0
|
|
20240513,173000,678887800,3735,3735,3735,3735,0
|
|
20240513,172900,678887800,3735,3735,3735,3735,0
|
|
20240513,172800,678887800,3735,3735,3735,3735,0
|
|
20240513,172700,678887800,3735,3735,3735,3735,0
|
|
20240513,172600,678887800,3735,3735,3735,3735,0
|
|
20240513,172500,678887800,3735,3735,3735,3735,0
|
|
20240513,172400,678887800,3735,3735,3735,3735,0
|
|
20240513,172300,678887800,3735,3735,3735,3735,0
|
|
20240513,172200,678887800,3735,3735,3735,3735,0
|
|
20240513,172100,678887800,3735,3735,3735,3735,0
|
|
20240513,172000,678887800,3735,3735,3735,3735,0
|
|
20240513,171900,678887800,3735,3735,3735,3735,0
|
|
20240513,171800,678887800,3735,3735,3735,3735,0
|
|
20240513,171700,678887800,3735,3735,3735,3735,0
|
|
20240513,171600,678887800,3735,3735,3735,3735,0
|
|
20240513,171500,678887800,3735,3735,3735,3735,0
|
|
20240513,171400,678887800,3735,3735,3735,3735,0
|
|
20240513,171300,678887800,3735,3735,3735,3735,0
|
|
20240513,171200,678887800,3735,3735,3735,3735,0
|
|
20240513,171100,678887800,3735,3735,3735,3735,0
|
|
20240513,171000,678887800,3735,3735,3735,3735,1102
|
|
20240513,170900,678887800,3735,3735,3735,3735,0
|
|
20240513,170800,678887800,3735,3735,3735,3735,0
|
|
20240513,170700,678887800,3735,3735,3735,3735,0
|
|
20240513,170600,678887800,3735,3735,3735,3735,0
|
|
20240513,170500,678887800,3735,3735,3735,3735,0
|
|
20240513,170400,678887800,3735,3735,3735,3735,0
|
|
20240513,170300,678887800,3735,3735,3735,3735,0
|
|
20240513,170200,678887800,3735,3735,3735,3735,0
|
|
20240513,170100,678887800,3735,3735,3735,3735,0
|
|
20240513,170000,678887800,3735,3735,3735,3735,0
|
|
20240513,165900,678887800,3735,3735,3735,3735,0
|
|
20240513,165800,678887800,3735,3735,3735,3735,0
|
|
20240513,165700,678887800,3735,3735,3735,3735,0
|
|
20240513,165600,678887800,3735,3735,3735,3735,0
|
|
20240513,165500,678887800,3735,3735,3735,3735,0
|
|
20240513,165400,678887800,3735,3735,3735,3735,0
|
|
20240513,165300,678887800,3735,3735,3735,3735,0
|
|
20240513,165200,678887800,3735,3735,3735,3735,0
|
|
20240513,165100,678887800,3735,3735,3735,3735,0
|
|
20240513,165000,678887800,3735,3735,3735,3735,0
|
|
20240513,164900,678887800,3735,3735,3735,3735,0
|
|
20240513,164800,678887800,3735,3735,3735,3735,0
|
|
20240513,164700,678887800,3735,3735,3735,3735,0
|
|
20240513,164600,678887800,3735,3735,3735,3735,0
|
|
20240513,164500,678887800,3735,3735,3735,3735,0
|
|
20240513,164400,678887800,3735,3735,3735,3735,0
|
|
20240513,164300,678887800,3735,3735,3735,3735,0
|
|
20240513,164200,678887800,3735,3735,3735,3735,0
|
|
20240513,164100,678887800,3735,3735,3735,3735,0
|
|
20240513,164000,678887800,3735,3735,3735,3735,1102
|
|
20240513,163900,678887800,3735,3735,3735,3735,0
|
|
20240513,163800,678887800,3735,3735,3735,3735,0
|
|
20240513,163700,678887800,3735,3735,3735,3735,0
|
|
20240513,163600,678887800,3735,3735,3735,3735,0
|
|
20240513,163500,678887800,3735,3735,3735,3735,0
|
|
20240513,163400,678887800,3735,3735,3735,3735,0
|
|
20240513,163300,678887800,3735,3735,3735,3735,0
|
|
20240513,163200,678887800,3735,3735,3735,3735,0
|
|
20240513,163100,678887800,3735,3735,3735,3735,0
|
|
20240513,163000,678887800,3735,3735,3735,3735,0
|
|
20240513,162900,678887800,3735,3735,3735,3735,0
|
|
20240513,162800,678887800,3735,3735,3735,3735,0
|
|
20240513,162700,678887800,3735,3735,3735,3735,0
|
|
20240513,162600,678887800,3735,3735,3735,3735,0
|
|
20240513,162500,678887800,3735,3735,3735,3735,0
|
|
20240513,162400,678887800,3735,3735,3735,3735,0
|
|
20240513,162300,678887800,3735,3735,3735,3735,0
|
|
20240513,162200,678887800,3735,3735,3735,3735,0
|
|
20240513,162100,678887800,3735,3735,3735,3735,0
|
|
20240513,162000,678887800,3735,3735,3735,3735,0
|
|
20240513,161900,678887800,3735,3735,3735,3735,0
|
|
20240513,161800,678887800,3735,3735,3735,3735,0
|
|
20240513,161700,678887800,3735,3735,3735,3735,0
|
|
20240513,161600,678887800,3735,3735,3735,3735,0
|
|
20240513,161500,678887800,3735,3735,3735,3735,0
|
|
20240513,161400,678887800,3735,3735,3735,3735,0
|
|
20240513,161300,678887800,3735,3735,3735,3735,0
|
|
20240513,161200,678887800,3735,3735,3735,3735,0
|
|
20240513,161100,678887800,3735,3735,3735,3735,0
|
|
20240513,161000,678887800,3735,3735,3735,3735,1102
|
|
20240513,160900,678887800,3735,3735,3735,3735,0
|
|
20240513,160800,678887800,3735,3735,3735,3735,0
|
|
20240513,160700,678887800,3735,3735,3735,3735,0
|
|
20240513,160600,678887800,3735,3735,3735,3735,0
|
|
20240513,160500,678887800,3735,3735,3735,3735,0
|
|
20240513,160400,678887800,3735,3735,3735,3735,0
|
|
20240513,160300,678887800,3735,3735,3735,3735,0
|
|
20240513,160200,678887800,3735,3735,3735,3735,0
|
|
20240513,160100,678887800,3735,3735,3735,3735,0
|
|
20240513,160000,678887800,3735,3735,3735,3735,0
|
|
20240513,155900,678887800,3735,3735,3735,3735,0
|
|
20240513,155800,678887800,3735,3735,3735,3735,0
|
|
20240513,155700,678887800,3735,3735,3735,3735,0
|
|
20240513,155600,678887800,3735,3735,3735,3735,0
|
|
20240513,155500,678887800,3735,3735,3735,3735,0
|
|
20240513,155400,678887800,3735,3735,3735,3735,0
|
|
20240513,155300,678887800,3735,3735,3735,3735,0
|
|
20240513,155200,678887800,3735,3735,3735,3735,0
|
|
20240513,155100,678887800,3735,3735,3735,3735,0
|
|
20240513,155000,678887800,3735,3735,3735,3735,0
|
|
20240513,154900,678887800,3735,3735,3735,3735,0
|
|
20240513,154800,678887800,3735,3735,3735,3735,0
|
|
20240513,154700,678887800,3735,3735,3735,3735,0
|
|
20240513,154600,678887800,3735,3735,3735,3735,0
|
|
20240513,154500,678887800,3735,3735,3735,3735,0
|
|
20240513,154400,678887800,3735,3735,3735,3735,0
|
|
20240513,154300,678887800,3735,3735,3735,3735,0
|
|
20240513,154200,678887800,3735,3735,3735,3735,0
|
|
20240513,154100,678887800,3735,3735,3735,3735,0
|
|
20240513,154000,678887800,3735,3735,3735,3735,1102
|
|
20240513,153900,678887800,3735,3735,3735,3735,0
|
|
20240513,153800,678887800,3735,3735,3735,3735,0
|
|
20240513,153700,678887800,3735,3735,3735,3735,0
|
|
20240513,153600,678887800,3735,3735,3735,3735,0
|
|
20240513,153500,678887800,3735,3735,3735,3735,0
|
|
20240513,153400,678887800,3735,3735,3735,3735,0
|
|
20240513,153300,678887800,3735,3735,3735,3735,0
|
|
20240513,153200,678887800,3735,3735,3735,3735,0
|
|
20240513,153100,678887800,3735,3735,3735,3735,0
|
|
20240513,153000,678887800,3735,3735,3735,3735,1102
|
|
20240513,152900,674771830,3705,3705,3705,3705,0
|
|
20240513,152800,674771830,3705,3705,3705,3705,0
|
|
20240513,152700,674771830,3705,3705,3705,3705,0
|
|
20240513,152600,674771830,3705,3705,3705,3705,0
|
|
20240513,152500,674771830,3705,3705,3705,3705,0
|
|
20240513,152400,674771830,3705,3705,3705,3705,0
|
|
20240513,152300,674771830,3705,3705,3705,3705,0
|
|
20240513,152200,674771830,3705,3705,3705,3705,0
|
|
20240513,152100,674771830,3705,3705,3705,3705,0
|
|
20240513,152000,674771830,3705,3705,3705,3705,0
|
|
20240513,151900,674771830,3705,3705,3705,3705,0
|
|
20240513,151800,674771830,3705,3735,3735,3705,210
|
|
20240513,151700,673990480,3735,3705,3735,3700,478
|
|
20240513,151600,672213370,3715,3715,3715,3715,0
|
|
20240513,151500,672213370,3715,3720,3720,3710,3239
|
|
20240513,151400,660180830,3720,3720,3720,3720,0
|
|
20240513,151300,660180830,3720,3720,3720,3720,62
|
|
20240513,151200,659950190,3725,3725,3725,3725,1268
|
|
20240513,151100,655226890,3730,3735,3735,3730,1158
|
|
20240513,151000,650906915,3730,3750,3750,3730,130
|
|
20240513,150900,650420950,3750,3740,3750,3740,101
|
|
20240513,150800,650042210,3740,3740,3740,3740,200
|
|
20240513,150700,649294210,3735,3735,3735,3735,1
|
|
20240513,150600,649290475,3725,3725,3725,3725,0
|
|
20240513,150500,649290475,3725,3725,3725,3725,443
|
|
20240513,150400,647640300,3720,3715,3720,3695,1762
|
|
20240513,150300,641114450,3735,3735,3735,3735,100
|
|
20240513,150200,640740950,3765,3765,3765,3765,0
|
|
20240513,150100,640740950,3765,3765,3765,3765,0
|
|
20240513,150000,640740950,3765,3765,3765,3765,100
|
|
20240513,145900,640364450,3765,3730,3765,3730,214
|
|
20240513,145800,639562695,3730,3730,3730,3730,30
|
|
20240513,145700,639450795,3765,3765,3765,3765,750
|
|
20240513,145600,636627045,3765,3765,3765,3765,618
|
|
20240513,145500,634300275,3765,3760,3765,3730,1950
|
|
20240513,145400,626966540,3760,3760,3760,3760,220
|
|
20240513,145300,626139340,3760,3755,3760,3755,1261
|
|
20240513,145200,621398370,3760,3745,3760,3745,1500
|
|
20240513,145100,615765895,3755,3755,3755,3755,0
|
|
20240513,145000,615765895,3755,3755,3755,3750,880
|
|
20240513,144900,612463745,3760,3760,3760,3760,1922
|
|
20240513,144800,605237025,3765,3765,3765,3765,0
|
|
20240513,144700,605237025,3765,3760,3765,3760,548
|
|
20240513,144600,603176030,3760,3750,3765,3710,2836
|
|
20240513,144500,592547500,3750,3740,3750,3740,3233
|
|
20240513,144400,580425465,3735,3735,3735,3735,2713
|
|
20240513,144300,570292410,3730,3730,3730,3730,255
|
|
20240513,144200,569341260,3730,3730,3730,3730,233
|
|
20240513,144100,568472170,3730,3735,3735,3730,31
|
|
20240513,144000,568356535,3730,3730,3730,3730,9
|
|
20240513,143900,568322965,3735,3735,3735,3735,0
|
|
20240513,143800,568322965,3735,3735,3735,3735,0
|
|
20240513,143700,568322965,3735,3735,3735,3735,0
|
|
20240513,143600,568322965,3735,3735,3735,3735,1500
|
|
20240513,143500,562720465,3740,3740,3740,3740,54
|
|
20240513,143400,562518505,3750,3750,3750,3750,1
|
|
20240513,143300,562514755,3750,3750,3750,3750,0
|
|
20240513,143200,562514755,3750,3750,3750,3750,135
|
|
20240513,143100,562008505,3750,3765,3765,3750,2908
|
|
20240513,143000,551103430,3750,3750,3750,3750,765
|
|
20240513,142900,548234680,3760,3735,3760,3735,8966
|
|
20240513,142800,514648840,3740,3740,3740,3740,331
|
|
20240513,142700,513410900,3740,3740,3740,3740,10
|
|
20240513,142600,513373500,3740,3740,3740,3740,11
|
|
20240513,142500,513332360,3740,3740,3740,3740,0
|
|
20240513,142400,513332360,3740,3730,3740,3730,162
|
|
20240513,142300,512727870,3730,3730,3730,3730,0
|
|
20240513,142200,512727870,3730,3730,3730,3730,69
|
|
20240513,142100,512470500,3735,3735,3735,3735,50
|
|
20240513,142000,512283750,3740,3740,3740,3740,0
|
|
20240513,141900,512283750,3740,3730,3740,3730,301
|
|
20240513,141800,511158020,3735,3740,3740,3730,7
|
|
20240513,141700,511131865,3750,3745,3750,3745,530
|
|
20240513,141600,509146365,3750,3750,3750,3750,1
|
|
20240513,141500,509142615,3735,3735,3735,3735,10
|
|
20240513,141400,509105265,3735,3730,3735,3730,1446
|
|
20240513,141300,503706255,3730,3730,3730,3730,0
|
|
20240513,141200,503706255,3730,3730,3730,3730,0
|
|
20240513,141100,503706255,3730,3730,3730,3730,7
|
|
20240513,141000,503680145,3730,3725,3730,3725,288
|
|
20240513,140900,502606245,3725,3725,3725,3725,11
|
|
20240513,140800,502565270,3725,3725,3725,3725,1
|
|
20240513,140700,502561545,3725,3725,3725,3725,2
|
|
20240513,140600,502554095,3725,3725,3725,3725,29
|
|
20240513,140500,502446070,3725,3725,3725,3725,0
|
|
20240513,140400,502446070,3725,3725,3725,3725,25
|
|
20240513,140300,502352945,3705,3705,3705,3705,0
|
|
20240513,140200,502352945,3705,3705,3705,3705,0
|
|
20240513,140100,502352945,3705,3705,3705,3705,0
|
|
20240513,140000,502352945,3705,3705,3705,3705,133
|
|
20240513,135900,501860180,3705,3705,3705,3705,55
|
|
20240513,135800,501656405,3720,3720,3720,3720,4
|
|
20240513,135700,501641525,3730,3730,3730,3730,0
|
|
20240513,135600,501641525,3730,3730,3730,3730,0
|
|
20240513,135500,501641525,3730,3730,3730,3720,11
|
|
20240513,135400,501600585,3730,3730,3730,3725,4
|
|
20240513,135300,501585675,3725,3725,3725,3725,0
|
|
20240513,135200,501585675,3725,3725,3725,3725,2
|
|
20240513,135100,501578225,3725,3730,3730,3725,89
|
|
20240513,135000,501246690,3725,3725,3725,3725,54
|
|
20240513,134900,501045540,3725,3725,3725,3725,0
|
|
20240513,134800,501045540,3725,3725,3725,3725,1
|
|
20240513,134700,501041815,3720,3720,3725,3720,62
|
|
20240513,134600,500811165,3725,3725,3725,3725,0
|
|
20240513,134500,500811165,3725,3720,3725,3720,41
|
|
20240513,134400,500658615,3720,3720,3720,3720,0
|
|
20240513,134300,500658615,3720,3720,3720,3720,250
|
|
20240513,134200,499728615,3720,3720,3720,3720,0
|
|
20240513,134100,499728615,3720,3720,3720,3720,0
|
|
20240513,134000,499728615,3720,3720,3720,3720,1
|
|
20240513,133900,499724895,3705,3705,3705,3705,321
|
|
20240513,133800,498535590,3710,3710,3710,3710,0
|
|
20240513,133700,498535590,3710,3710,3715,3710,1919
|
|
20240513,133600,491416095,3710,3730,3730,3710,848
|
|
20240513,133500,488269940,3735,3735,3735,3735,0
|
|
20240513,133400,488269940,3735,3735,3735,3735,110
|
|
20240513,133300,487859090,3750,3750,3750,3750,0
|
|
20240513,133200,487859090,3750,3750,3750,3750,413
|
|
20240513,133100,486310340,3735,3745,3745,3735,4795
|
|
20240513,133000,468381855,3745,3745,3755,3745,102
|
|
20240513,132900,467999855,3740,3760,3760,3740,329
|
|
20240513,132800,466769375,3745,3755,3760,3745,1504
|
|
20240513,132700,461131880,3760,3740,3760,3730,941
|
|
20240513,132600,457614560,3740,3775,3775,3720,674
|
|
20240513,132500,455093025,3820,3695,3890,3690,11577
|
|
20240513,132400,411336980,3735,3735,3735,3735,0
|
|
20240513,132300,411336980,3735,3710,3735,3685,2648
|
|
20240513,132200,401491780,3710,3700,3710,3700,1401
|
|
20240513,132100,396302795,3700,3660,3700,3660,5278
|
|
20240513,132000,376843120,3655,3655,3655,3655,0
|
|
20240513,131900,376843120,3655,3655,3655,3655,0
|
|
20240513,131800,376843120,3655,3655,3655,3655,0
|
|
20240513,131700,376843120,3655,3655,3655,3655,0
|
|
20240513,131600,376843120,3655,3655,3655,3655,0
|
|
20240513,131500,376843120,3655,3655,3655,3655,17
|
|
20240513,131400,376780985,3655,3655,3655,3655,20
|
|
20240513,131300,376707885,3655,3655,3655,3655,0
|
|
20240513,131200,376707885,3655,3655,3655,3655,0
|
|
20240513,131100,376707885,3655,3655,3655,3655,0
|
|
20240513,131000,376707885,3655,3655,3655,3655,0
|
|
20240513,130900,376707885,3655,3655,3655,3655,576
|
|
20240513,130800,374602605,3660,3660,3660,3660,0
|
|
20240513,130700,374602605,3660,3655,3665,3655,610
|
|
20240513,130600,372373030,3655,3655,3655,3655,615
|
|
20240513,130500,370125205,3655,3655,3655,3655,1
|
|
20240513,130400,370121550,3665,3665,3665,3665,0
|
|
20240513,130300,370121550,3665,3665,3665,3665,0
|
|
20240513,130200,370121550,3665,3665,3665,3665,0
|
|
20240513,130100,370121550,3665,3665,3665,3665,0
|
|
20240513,130000,370121550,3665,3665,3665,3665,0
|
|
20240513,125900,370121550,3665,3665,3665,3665,0
|
|
20240513,125800,370121550,3665,3665,3665,3665,1
|
|
20240513,125700,370117885,3655,3655,3655,3655,0
|
|
20240513,125600,370117885,3655,3660,3660,3655,159
|
|
20240513,125500,369536635,3660,3660,3660,3660,0
|
|
20240513,125400,369536635,3660,3660,3660,3660,0
|
|
20240513,125300,369536635,3660,3660,3660,3660,0
|
|
20240513,125200,369536635,3660,3660,3660,3660,0
|
|
20240513,125100,369536635,3660,3660,3660,3660,10
|
|
20240513,125000,369500035,3665,3665,3665,3665,0
|
|
20240513,124900,369500035,3665,3665,3665,3665,1
|
|
20240513,124800,369496370,3660,3660,3660,3660,103
|
|
20240513,124700,369119390,3660,3660,3660,3660,20
|
|
20240513,124600,369046190,3665,3665,3665,3665,7
|
|
20240513,124500,369020535,3670,3670,3670,3670,0
|
|
20240513,124400,369020535,3670,3670,3670,3670,1
|
|
20240513,124300,369016865,3670,3665,3670,3665,2
|
|
20240513,124200,369009530,3670,3670,3670,3670,0
|
|
20240513,124100,369009530,3670,3670,3670,3670,0
|
|
20240513,124000,369009530,3670,3670,3670,3670,0
|
|
20240513,123900,369009530,3670,3670,3670,3670,0
|
|
20240513,123800,369009530,3670,3670,3670,3670,0
|
|
20240513,123700,369009530,3670,3665,3670,3660,222
|
|
20240513,123600,368196995,3665,3665,3665,3665,0
|
|
20240513,123500,368196995,3665,3665,3665,3665,1
|
|
20240513,123400,368193330,3665,3665,3665,3665,1
|
|
20240513,123300,368189665,3675,3675,3675,3675,0
|
|
20240513,123200,368189665,3675,3675,3675,3675,0
|
|
20240513,123100,368189665,3675,3675,3675,3675,0
|
|
20240513,123000,368189665,3675,3675,3675,3675,0
|
|
20240513,122900,368189665,3675,3675,3675,3675,0
|
|
20240513,122800,368189665,3675,3675,3675,3675,0
|
|
20240513,122700,368189665,3675,3675,3675,3675,0
|
|
20240513,122600,368189665,3675,3675,3675,3675,68
|
|
20240513,122500,367939765,3675,3675,3675,3675,0
|
|
20240513,122400,367939765,3675,3660,3675,3655,843
|
|
20240513,122300,364853940,3670,3670,3670,3670,0
|
|
20240513,122200,364853940,3670,3670,3670,3670,0
|
|
20240513,122100,364853940,3670,3670,3670,3670,0
|
|
20240513,122000,364853940,3670,3670,3670,3670,170
|
|
20240513,121900,364230040,3670,3670,3670,3670,0
|
|
20240513,121800,364230040,3670,3670,3670,3670,0
|
|
20240513,121700,364230040,3670,3670,3670,3670,0
|
|
20240513,121600,364230040,3670,3670,3670,3670,532
|
|
20240513,121500,362277600,3665,3665,3665,3665,688
|
|
20240513,121400,359756080,3670,3670,3670,3670,0
|
|
20240513,121300,359756080,3670,3670,3670,3670,204
|
|
20240513,121200,359007400,3670,3670,3670,3670,0
|
|
20240513,121100,359007400,3670,3670,3670,3670,0
|
|
20240513,121000,359007400,3670,3670,3670,3670,50
|
|
20240513,120900,358823900,3670,3670,3670,3670,6
|
|
20240513,120800,358801880,3675,3675,3675,3675,1
|
|
20240513,120700,358798205,3675,3675,3675,3675,5
|
|
20240513,120600,358779830,3675,3675,3675,3675,0
|
|
20240513,120500,358779830,3675,3675,3675,3675,1
|
|
20240513,120400,358776155,3675,3675,3675,3675,2
|
|
20240513,120300,358768805,3675,3675,3675,3675,0
|
|
20240513,120200,358768805,3675,3675,3675,3675,46
|
|
20240513,120100,358599755,3675,3675,3675,3675,0
|
|
20240513,120000,358599755,3675,3675,3675,3675,0
|
|
20240513,115900,358599755,3675,3675,3675,3675,0
|
|
20240513,115800,358599755,3675,3685,3685,3675,794
|
|
20240513,115700,355677355,3690,3690,3690,3690,1
|
|
20240513,115600,355673665,3690,3685,3690,3685,365
|
|
20240513,115500,354328195,3685,3685,3685,3685,0
|
|
20240513,115400,354328195,3685,3680,3685,3680,1983
|
|
20240513,115300,347023810,3665,3665,3665,3665,0
|
|
20240513,115200,347023810,3665,3665,3665,3665,0
|
|
20240513,115100,347023810,3665,3665,3665,3665,68
|
|
20240513,115000,346774590,3655,3655,3655,3655,0
|
|
20240513,114900,346774590,3655,3655,3655,3655,0
|
|
20240513,114800,346774590,3655,3655,3655,3655,0
|
|
20240513,114700,346774590,3655,3655,3655,3655,0
|
|
20240513,114600,346774590,3655,3655,3655,3655,0
|
|
20240513,114500,346774590,3655,3655,3655,3655,5
|
|
20240513,114400,346756315,3655,3655,3655,3655,588
|
|
20240513,114300,344607175,3655,3660,3675,3655,5731
|
|
20240513,114200,323643860,3660,3650,3660,3650,1659
|
|
20240513,114100,317578580,3655,3640,3655,3640,4745
|
|
20240513,114000,300267365,3640,3640,3640,3640,0
|
|
20240513,113900,300267365,3640,3640,3640,3640,0
|
|
20240513,113800,300267365,3640,3640,3640,3640,0
|
|
20240513,113700,300267365,3640,3640,3640,3640,0
|
|
20240513,113600,300267365,3640,3640,3640,3640,0
|
|
20240513,113500,300267365,3640,3640,3640,3640,0
|
|
20240513,113400,300267365,3640,3640,3640,3640,0
|
|
20240513,113300,300267365,3640,3640,3640,3640,42
|
|
20240513,113200,300114485,3640,3640,3640,3640,0
|
|
20240513,113100,300114485,3640,3640,3640,3640,0
|
|
20240513,113000,300114485,3640,3640,3640,3640,0
|
|
20240513,112900,300114485,3640,3640,3640,3640,10
|
|
20240513,112800,300078085,3640,3640,3640,3640,0
|
|
20240513,112700,300078085,3640,3640,3640,3640,1263
|
|
20240513,112600,295480765,3640,3640,3640,3640,897
|
|
20240513,112500,292215685,3640,3650,3650,3640,337
|
|
20240513,112400,290987905,3650,3650,3650,3650,1
|
|
20240513,112300,290984255,3645,3645,3645,3645,0
|
|
20240513,112200,290984255,3645,3645,3645,3645,60
|
|
20240513,112100,290765555,3645,3645,3645,3645,0
|
|
20240513,112000,290765555,3645,3645,3645,3645,0
|
|
20240513,111900,290765555,3645,3645,3645,3645,0
|
|
20240513,111800,290765555,3645,3645,3645,3645,0
|
|
20240513,111700,290765555,3645,3645,3645,3645,0
|
|
20240513,111600,290765555,3645,3645,3645,3645,0
|
|
20240513,111500,290765555,3645,3645,3645,3645,0
|
|
20240513,111400,290765555,3645,3645,3645,3645,0
|
|
20240513,111300,290765555,3645,3645,3645,3645,0
|
|
20240513,111200,290765555,3645,3645,3645,3645,0
|
|
20240513,111100,290765555,3645,3645,3645,3645,73
|
|
20240513,111000,290499470,3650,3650,3650,3650,23
|
|
20240513,110900,290415520,3650,3650,3650,3650,32
|
|
20240513,110800,290298720,3655,3655,3655,3655,0
|
|
20240513,110700,290298720,3655,3655,3655,3655,0
|
|
20240513,110600,290298720,3655,3660,3660,3655,58
|
|
20240513,110500,290086725,3660,3665,3665,3660,13
|
|
20240513,110400,290039140,3650,3650,3650,3650,0
|
|
20240513,110300,290039140,3650,3650,3650,3650,0
|
|
20240513,110200,290039140,3650,3650,3650,3650,0
|
|
20240513,110100,290039140,3650,3650,3650,3650,0
|
|
20240513,110000,290039140,3650,3650,3650,3650,196
|
|
20240513,105900,289323740,3650,3650,3650,3650,0
|
|
20240513,105800,289323740,3650,3650,3650,3650,0
|
|
20240513,105700,289323740,3650,3650,3650,3650,0
|
|
20240513,105600,289323740,3650,3650,3650,3650,0
|
|
20240513,105500,289323740,3650,3650,3650,3650,0
|
|
20240513,105400,289323740,3650,3650,3650,3650,0
|
|
20240513,105300,289323740,3650,3645,3650,3645,81
|
|
20240513,105200,289028195,3645,3645,3645,3645,0
|
|
20240513,105100,289028195,3645,3640,3645,3640,524
|
|
20240513,105000,287120715,3620,3620,3620,3620,0
|
|
20240513,104900,287120715,3620,3620,3620,3620,0
|
|
20240513,104800,287120715,3620,3620,3620,3620,1
|
|
20240513,104700,287117095,3640,3640,3640,3640,0
|
|
20240513,104600,287117095,3640,3640,3640,3640,288
|
|
20240513,104500,286068775,3640,3640,3640,3640,0
|
|
20240513,104400,286068775,3640,3640,3640,3640,0
|
|
20240513,104300,286068775,3640,3640,3640,3640,0
|
|
20240513,104200,286068775,3640,3640,3640,3640,200
|
|
20240513,104100,285340775,3615,3615,3615,3615,0
|
|
20240513,104000,285340775,3615,3615,3615,3615,0
|
|
20240513,103900,285340775,3615,3615,3615,3615,0
|
|
20240513,103800,285340775,3615,3615,3615,3615,0
|
|
20240513,103700,285340775,3615,3615,3615,3615,0
|
|
20240513,103600,285340775,3615,3615,3615,3615,1486
|
|
20240513,103500,279968885,3630,3630,3630,3630,20
|
|
20240513,103400,279896285,3630,3630,3630,3630,10
|
|
20240513,103300,279859985,3630,3625,3630,3625,485
|
|
20240513,103200,278099440,3635,3635,3635,3635,0
|
|
20240513,103100,278099440,3635,3635,3635,3635,0
|
|
20240513,103000,278099440,3635,3635,3635,3635,0
|
|
20240513,102900,278099440,3635,3635,3635,3635,0
|
|
20240513,102800,278099440,3635,3635,3635,3635,0
|
|
20240513,102700,278099440,3635,3615,3635,3615,3
|
|
20240513,102600,278088555,3615,3615,3615,3615,0
|
|
20240513,102500,278088555,3615,3615,3615,3615,0
|
|
20240513,102400,278088555,3615,3615,3615,3615,0
|
|
20240513,102300,278088555,3615,3615,3615,3615,1090
|
|
20240513,102200,274148205,3640,3640,3640,3640,0
|
|
20240513,102100,274148205,3640,3640,3640,3640,1
|
|
20240513,102000,274144565,3635,3635,3635,3635,0
|
|
20240513,101900,274144565,3635,3635,3635,3635,5
|
|
20240513,101800,274126390,3640,3640,3640,3640,0
|
|
20240513,101700,274126390,3640,3640,3640,3640,20
|
|
20240513,101600,274053590,3635,3635,3635,3635,0
|
|
20240513,101500,274053590,3635,3635,3635,3635,13
|
|
20240513,101400,274006335,3640,3640,3640,3640,0
|
|
20240513,101300,274006335,3640,3640,3640,3640,0
|
|
20240513,101200,274006335,3640,3640,3640,3640,0
|
|
20240513,101100,274006335,3640,3640,3640,3640,0
|
|
20240513,101000,274006335,3640,3640,3640,3640,0
|
|
20240513,100900,274006335,3640,3640,3640,3640,0
|
|
20240513,100800,274006335,3640,3640,3640,3640,1
|
|
20240513,100700,274002695,3640,3640,3640,3640,3061
|
|
20240513,100600,262860655,3640,3640,3640,3640,21
|
|
20240513,100500,262784215,3640,3640,3640,3640,1
|
|
20240513,100400,262780575,3640,3640,3640,3640,3002
|
|
20240513,100300,251853295,3640,3640,3640,3640,1
|
|
20240513,100200,251849655,3635,3635,3635,3635,0
|
|
20240513,100100,251849655,3635,3640,3640,3635,11
|
|
20240513,100000,251809640,3640,3640,3640,3640,660
|
|
20240513,095900,249407240,3630,3630,3630,3630,110
|
|
20240513,095800,249007940,3630,3610,3630,3610,4959
|
|
20240513,095700,231035745,3600,3600,3600,3600,300
|
|
20240513,095600,229955745,3580,3585,3585,3580,2700
|
|
20240513,095500,220287990,3610,3610,3610,3610,1
|
|
20240513,095400,220284380,3580,3580,3580,3580,0
|
|
20240513,095300,220284380,3580,3580,3580,3580,0
|
|
20240513,095200,220284380,3580,3580,3580,3580,0
|
|
20240513,095100,220284380,3580,3580,3580,3580,0
|
|
20240513,095000,220284380,3580,3575,3580,3575,735
|
|
20240513,094900,217656750,3575,3575,3575,3575,0
|
|
20240513,094800,217656750,3575,3585,3585,3575,3454
|
|
20240513,094700,205299440,3585,3585,3585,3585,1
|
|
20240513,094600,205295855,3585,3585,3585,3585,0
|
|
20240513,094500,205295855,3585,3585,3585,3585,7
|
|
20240513,094400,205270760,3625,3625,3625,3625,50
|
|
20240513,094300,205089510,3625,3610,3625,3610,1380
|
|
20240513,094200,200092305,3605,3605,3605,3605,0
|
|
20240513,094100,200092305,3605,3605,3605,3605,1
|
|
20240513,094000,200088700,3605,3605,3605,3605,0
|
|
20240513,093900,200088700,3605,3610,3610,3605,419
|
|
20240513,093800,198578055,3610,3610,3610,3605,216
|
|
20240513,093700,197799285,3600,3575,3600,3575,5991
|
|
20240513,093600,176302770,3570,3570,3570,3570,0
|
|
20240513,093500,176302770,3570,3570,3570,3570,119
|
|
20240513,093400,175877940,3570,3570,3570,3570,0
|
|
20240513,093300,175877940,3570,3570,3570,3570,4
|
|
20240513,093200,175863660,3565,3565,3565,3565,0
|
|
20240513,093100,175863660,3565,3565,3565,3560,1159
|
|
20240513,093000,171732620,3550,3550,3550,3550,0
|
|
20240513,092900,171732620,3550,3550,3550,3550,0
|
|
20240513,092800,171732620,3550,3550,3550,3550,0
|
|
20240513,092700,171732620,3550,3550,3550,3550,19
|
|
20240513,092600,171665170,3550,3550,3550,3550,0
|
|
20240513,092500,171665170,3550,3535,3550,3535,1498
|
|
20240513,092400,166353085,3525,3525,3525,3525,1
|
|
20240513,092300,166349560,3530,3530,3530,3530,0
|
|
20240513,092200,166349560,3530,3530,3530,3530,0
|
|
20240513,092100,166349560,3530,3545,3545,3530,1683
|
|
20240513,092000,160408505,3535,3535,3535,3535,758
|
|
20240513,091900,157728975,3535,3550,3550,3535,517
|
|
20240513,091800,155900110,3575,3575,3575,3575,0
|
|
20240513,091700,155900110,3575,3575,3575,3575,4
|
|
20240513,091600,155885810,3575,3540,3575,3540,389
|
|
20240513,091500,154502735,3530,3530,3530,3530,6
|
|
20240513,091400,154481555,3530,3520,3530,3520,1879
|
|
20240513,091300,147867105,3510,3510,3510,3510,121
|
|
20240513,091200,147442395,3520,3520,3520,3520,34
|
|
20240513,091100,147322715,3505,3510,3520,3505,5613
|
|
20240513,091000,127629015,3510,3510,3510,3510,25
|
|
20240513,090900,127541265,3510,3510,3510,3505,3055
|
|
20240513,090800,116823610,3515,3520,3520,3515,1956
|
|
20240513,090700,109944335,3520,3525,3525,3520,2500
|
|
20240513,090600,101139145,3530,3540,3540,3530,1371
|
|
20240513,090500,96296515,3535,3535,3540,3535,3300
|
|
20240513,090400,84630795,3535,3570,3585,3535,4690
|
|
20240513,090300,67977550,3570,3595,3620,3500,8226
|
|
20240513,090200,38932630,3605,3605,3605,3590,7518
|
|
20240513,090100,11868270,3635,3635,3635,3635,1000
|
|
20240513,090000,8233270,3635,3600,3635,3600,2287
|