652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194900,155103835,4555,4555,4555,4555,18
|
|
20240513,194800,155103835,4555,4555,4555,4555,0
|
|
20240513,194700,155103835,4555,4555,4555,4555,0
|
|
20240513,194600,155103835,4555,4555,4555,4555,0
|
|
20240513,194500,155103835,4555,4555,4555,4555,0
|
|
20240513,194400,155103835,4555,4555,4555,4555,0
|
|
20240513,194300,155103835,4555,4555,4555,4555,0
|
|
20240513,194200,155103835,4555,4555,4555,4555,0
|
|
20240513,194100,155103835,4555,4555,4555,4555,0
|
|
20240513,194000,155103835,4555,4555,4555,4555,0
|
|
20240513,193900,155103835,4555,4555,4555,4555,0
|
|
20240513,193800,155103835,4555,4555,4555,4555,0
|
|
20240513,193700,155103835,4555,4555,4555,4555,0
|
|
20240513,193600,155103835,4555,4555,4555,4555,0
|
|
20240513,193500,155103835,4555,4555,4555,4555,0
|
|
20240513,193400,155103835,4555,4555,4555,4555,0
|
|
20240513,193300,155103835,4555,4555,4555,4555,0
|
|
20240513,193200,155103835,4555,4555,4555,4555,0
|
|
20240513,193100,155103835,4555,4555,4555,4555,0
|
|
20240513,193000,155103835,4555,4555,4555,4555,0
|
|
20240513,192900,155103835,4555,4555,4555,4555,0
|
|
20240513,192800,155103835,4555,4555,4555,4555,0
|
|
20240513,192700,155103835,4555,4555,4555,4555,0
|
|
20240513,192600,155103835,4555,4555,4555,4555,0
|
|
20240513,192500,155103835,4555,4555,4555,4555,0
|
|
20240513,192400,155103835,4555,4555,4555,4555,0
|
|
20240513,192300,155103835,4555,4555,4555,4555,0
|
|
20240513,192200,155103835,4555,4555,4555,4555,0
|
|
20240513,192100,155103835,4555,4555,4555,4555,0
|
|
20240513,192000,155103835,4555,4555,4555,4555,0
|
|
20240513,191900,155103835,4555,4555,4555,4555,18
|
|
20240513,191800,155103835,4555,4555,4555,4555,0
|
|
20240513,191700,155103835,4555,4555,4555,4555,0
|
|
20240513,191600,155103835,4555,4555,4555,4555,0
|
|
20240513,191500,155103835,4555,4555,4555,4555,0
|
|
20240513,191400,155103835,4555,4555,4555,4555,0
|
|
20240513,191300,155103835,4555,4555,4555,4555,0
|
|
20240513,191200,155103835,4555,4555,4555,4555,0
|
|
20240513,191100,155103835,4555,4555,4555,4555,0
|
|
20240513,191000,155103835,4555,4555,4555,4555,0
|
|
20240513,190900,155103835,4555,4555,4555,4555,0
|
|
20240513,190800,155103835,4555,4555,4555,4555,0
|
|
20240513,190700,155103835,4555,4555,4555,4555,0
|
|
20240513,190600,155103835,4555,4555,4555,4555,0
|
|
20240513,190500,155103835,4555,4555,4555,4555,0
|
|
20240513,190400,155103835,4555,4555,4555,4555,0
|
|
20240513,190300,155103835,4555,4555,4555,4555,0
|
|
20240513,190200,155103835,4555,4555,4555,4555,0
|
|
20240513,190100,155103835,4555,4555,4555,4555,0
|
|
20240513,190000,155103835,4555,4555,4555,4555,0
|
|
20240513,185900,155103835,4555,4555,4555,4555,0
|
|
20240513,185800,155103835,4555,4555,4555,4555,0
|
|
20240513,185700,155103835,4555,4555,4555,4555,0
|
|
20240513,185600,155103835,4555,4555,4555,4555,0
|
|
20240513,185500,155103835,4555,4555,4555,4555,0
|
|
20240513,185400,155103835,4555,4555,4555,4555,0
|
|
20240513,185300,155103835,4555,4555,4555,4555,0
|
|
20240513,185200,155103835,4555,4555,4555,4555,0
|
|
20240513,185100,155103835,4555,4555,4555,4555,0
|
|
20240513,185000,155103835,4555,4555,4555,4555,0
|
|
20240513,184900,155103835,4555,4555,4555,4555,18
|
|
20240513,184800,155103835,4555,4555,4555,4555,0
|
|
20240513,184700,155103835,4555,4555,4555,4555,0
|
|
20240513,184600,155103835,4555,4555,4555,4555,0
|
|
20240513,184500,155103835,4555,4555,4555,4555,0
|
|
20240513,184400,155103835,4555,4555,4555,4555,0
|
|
20240513,184300,155103835,4555,4555,4555,4555,0
|
|
20240513,184200,155103835,4555,4555,4555,4555,0
|
|
20240513,184100,155103835,4555,4555,4555,4555,0
|
|
20240513,184000,155103835,4555,4555,4555,4555,0
|
|
20240513,183900,155103835,4555,4555,4555,4555,0
|
|
20240513,183800,155103835,4555,4555,4555,4555,0
|
|
20240513,183700,155103835,4555,4555,4555,4555,0
|
|
20240513,183600,155103835,4555,4555,4555,4555,0
|
|
20240513,183500,155103835,4555,4555,4555,4555,0
|
|
20240513,183400,155103835,4555,4555,4555,4555,0
|
|
20240513,183300,155103835,4555,4555,4555,4555,0
|
|
20240513,183200,155103835,4555,4555,4555,4555,0
|
|
20240513,183100,155103835,4555,4555,4555,4555,0
|
|
20240513,183000,155103835,4555,4555,4555,4555,0
|
|
20240513,182900,155103835,4555,4555,4555,4555,0
|
|
20240513,182800,155103835,4555,4555,4555,4555,0
|
|
20240513,182700,155103835,4555,4555,4555,4555,0
|
|
20240513,182600,155103835,4555,4555,4555,4555,0
|
|
20240513,182500,155103835,4555,4555,4555,4555,0
|
|
20240513,182400,155103835,4555,4555,4555,4555,0
|
|
20240513,182300,155103835,4555,4555,4555,4555,0
|
|
20240513,182200,155103835,4555,4555,4555,4555,0
|
|
20240513,182100,155103835,4555,4555,4555,4555,0
|
|
20240513,182000,155103835,4555,4555,4555,4555,0
|
|
20240513,181900,155103835,4555,4555,4555,4555,18
|
|
20240513,181800,155103835,4555,4555,4555,4555,0
|
|
20240513,181700,155103835,4555,4555,4555,4555,0
|
|
20240513,181600,155103835,4555,4555,4555,4555,0
|
|
20240513,181500,155103835,4555,4555,4555,4555,0
|
|
20240513,181400,155103835,4555,4555,4555,4555,0
|
|
20240513,181300,155103835,4555,4555,4555,4555,0
|
|
20240513,181200,155103835,4555,4555,4555,4555,0
|
|
20240513,181100,155103835,4555,4555,4555,4555,0
|
|
20240513,181000,155103835,4555,4555,4555,4555,0
|
|
20240513,180900,155103835,4555,4555,4555,4555,0
|
|
20240513,180800,155103835,4555,4555,4555,4555,0
|
|
20240513,180700,155103835,4555,4555,4555,4555,0
|
|
20240513,180600,155103835,4555,4555,4555,4555,0
|
|
20240513,180500,155103835,4555,4555,4555,4555,0
|
|
20240513,180400,155103835,4555,4555,4555,4555,0
|
|
20240513,180300,155103835,4555,4555,4555,4555,0
|
|
20240513,180200,155103835,4555,4555,4555,4555,0
|
|
20240513,180100,155103835,4555,4555,4555,4555,0
|
|
20240513,180000,155103835,4555,4555,4555,4555,0
|
|
20240513,175900,155103835,4555,4555,4555,4555,0
|
|
20240513,175800,155103835,4555,4555,4555,4555,0
|
|
20240513,175700,155103835,4555,4555,4555,4555,0
|
|
20240513,175600,155103835,4555,4555,4555,4555,0
|
|
20240513,175500,155103835,4555,4555,4555,4555,0
|
|
20240513,175400,155103835,4555,4555,4555,4555,0
|
|
20240513,175300,155103835,4555,4555,4555,4555,0
|
|
20240513,175200,155103835,4555,4555,4555,4555,0
|
|
20240513,175100,155103835,4555,4555,4555,4555,0
|
|
20240513,175000,155103835,4555,4555,4555,4555,0
|
|
20240513,174900,155103835,4555,4555,4555,4555,18
|
|
20240513,174800,155103835,4555,4555,4555,4555,0
|
|
20240513,174700,155103835,4555,4555,4555,4555,0
|
|
20240513,174600,155103835,4555,4555,4555,4555,0
|
|
20240513,174500,155103835,4555,4555,4555,4555,0
|
|
20240513,174400,155103835,4555,4555,4555,4555,0
|
|
20240513,174300,155103835,4555,4555,4555,4555,0
|
|
20240513,174200,155103835,4555,4555,4555,4555,0
|
|
20240513,174100,155103835,4555,4555,4555,4555,0
|
|
20240513,174000,155103835,4555,4555,4555,4555,0
|
|
20240513,173900,155103835,4555,4555,4555,4555,0
|
|
20240513,173800,155103835,4555,4555,4555,4555,0
|
|
20240513,173700,155103835,4555,4555,4555,4555,0
|
|
20240513,173600,155103835,4555,4555,4555,4555,0
|
|
20240513,173500,155103835,4555,4555,4555,4555,0
|
|
20240513,173400,155103835,4555,4555,4555,4555,0
|
|
20240513,173300,155103835,4555,4555,4555,4555,0
|
|
20240513,173200,155103835,4555,4555,4555,4555,0
|
|
20240513,173100,155103835,4555,4555,4555,4555,0
|
|
20240513,173000,155103835,4555,4555,4555,4555,0
|
|
20240513,172900,155103835,4555,4555,4555,4555,0
|
|
20240513,172800,155103835,4555,4555,4555,4555,0
|
|
20240513,172700,155103835,4555,4555,4555,4555,0
|
|
20240513,172600,155103835,4555,4555,4555,4555,0
|
|
20240513,172500,155103835,4555,4555,4555,4555,0
|
|
20240513,172400,155103835,4555,4555,4555,4555,0
|
|
20240513,172300,155103835,4555,4555,4555,4555,0
|
|
20240513,172200,155103835,4555,4555,4555,4555,0
|
|
20240513,172100,155103835,4555,4555,4555,4555,0
|
|
20240513,172000,155103835,4555,4555,4555,4555,0
|
|
20240513,171900,155103835,4555,4555,4555,4555,18
|
|
20240513,171800,155103835,4555,4555,4555,4555,0
|
|
20240513,171700,155103835,4555,4555,4555,4555,0
|
|
20240513,171600,155103835,4555,4555,4555,4555,0
|
|
20240513,171500,155103835,4555,4555,4555,4555,0
|
|
20240513,171400,155103835,4555,4555,4555,4555,0
|
|
20240513,171300,155103835,4555,4555,4555,4555,0
|
|
20240513,171200,155103835,4555,4555,4555,4555,0
|
|
20240513,171100,155103835,4555,4555,4555,4555,0
|
|
20240513,171000,155103835,4555,4555,4555,4555,0
|
|
20240513,170900,155103835,4555,4555,4555,4555,0
|
|
20240513,170800,155103835,4555,4555,4555,4555,0
|
|
20240513,170700,155103835,4555,4555,4555,4555,0
|
|
20240513,170600,155103835,4555,4555,4555,4555,0
|
|
20240513,170500,155103835,4555,4555,4555,4555,0
|
|
20240513,170400,155103835,4555,4555,4555,4555,0
|
|
20240513,170300,155103835,4555,4555,4555,4555,0
|
|
20240513,170200,155103835,4555,4555,4555,4555,0
|
|
20240513,170100,155103835,4555,4555,4555,4555,0
|
|
20240513,170000,155103835,4555,4555,4555,4555,0
|
|
20240513,165900,155103835,4555,4555,4555,4555,0
|
|
20240513,165800,155103835,4555,4555,4555,4555,0
|
|
20240513,165700,155103835,4555,4555,4555,4555,0
|
|
20240513,165600,155103835,4555,4555,4555,4555,0
|
|
20240513,165500,155103835,4555,4555,4555,4555,0
|
|
20240513,165400,155103835,4555,4555,4555,4555,0
|
|
20240513,165300,155103835,4555,4555,4555,4555,0
|
|
20240513,165200,155103835,4555,4555,4555,4555,0
|
|
20240513,165100,155103835,4555,4555,4555,4555,0
|
|
20240513,165000,155103835,4555,4555,4555,4555,0
|
|
20240513,164900,155103835,4555,4555,4555,4555,18
|
|
20240513,164800,155103835,4555,4555,4555,4555,0
|
|
20240513,164700,155103835,4555,4555,4555,4555,0
|
|
20240513,164600,155103835,4555,4555,4555,4555,0
|
|
20240513,164500,155103835,4555,4555,4555,4555,0
|
|
20240513,164400,155103835,4555,4555,4555,4555,0
|
|
20240513,164300,155103835,4555,4555,4555,4555,0
|
|
20240513,164200,155103835,4555,4555,4555,4555,0
|
|
20240513,164100,155103835,4555,4555,4555,4555,0
|
|
20240513,164000,155103835,4555,4555,4555,4555,0
|
|
20240513,163900,155103835,4555,4555,4555,4555,0
|
|
20240513,163800,155103835,4555,4555,4555,4555,0
|
|
20240513,163700,155103835,4555,4555,4555,4555,0
|
|
20240513,163600,155103835,4555,4555,4555,4555,0
|
|
20240513,163500,155103835,4555,4555,4555,4555,0
|
|
20240513,163400,155103835,4555,4555,4555,4555,0
|
|
20240513,163300,155103835,4555,4555,4555,4555,0
|
|
20240513,163200,155103835,4555,4555,4555,4555,0
|
|
20240513,163100,155103835,4555,4555,4555,4555,0
|
|
20240513,163000,155103835,4555,4555,4555,4555,0
|
|
20240513,162900,155103835,4555,4555,4555,4555,0
|
|
20240513,162800,155103835,4555,4555,4555,4555,0
|
|
20240513,162700,155103835,4555,4555,4555,4555,0
|
|
20240513,162600,155103835,4555,4555,4555,4555,0
|
|
20240513,162500,155103835,4555,4555,4555,4555,0
|
|
20240513,162400,155103835,4555,4555,4555,4555,0
|
|
20240513,162300,155103835,4555,4555,4555,4555,0
|
|
20240513,162200,155103835,4555,4555,4555,4555,0
|
|
20240513,162100,155103835,4555,4555,4555,4555,0
|
|
20240513,162000,155103835,4555,4555,4555,4555,0
|
|
20240513,161900,155103835,4555,4555,4555,4555,18
|
|
20240513,161800,155103835,4555,4555,4555,4555,0
|
|
20240513,161700,155103835,4555,4555,4555,4555,0
|
|
20240513,161600,155103835,4555,4555,4555,4555,0
|
|
20240513,161500,155103835,4555,4555,4555,4555,0
|
|
20240513,161400,155103835,4555,4555,4555,4555,0
|
|
20240513,161300,155103835,4555,4555,4555,4555,0
|
|
20240513,161200,155103835,4555,4555,4555,4555,0
|
|
20240513,161100,155103835,4555,4555,4555,4555,0
|
|
20240513,161000,155103835,4555,4555,4555,4555,0
|
|
20240513,160900,155103835,4555,4555,4555,4555,0
|
|
20240513,160800,155103835,4555,4555,4555,4555,0
|
|
20240513,160700,155103835,4555,4555,4555,4555,0
|
|
20240513,160600,155103835,4555,4555,4555,4555,0
|
|
20240513,160500,155103835,4555,4555,4555,4555,0
|
|
20240513,160400,155103835,4555,4555,4555,4555,0
|
|
20240513,160300,155103835,4555,4555,4555,4555,0
|
|
20240513,160200,155103835,4555,4555,4555,4555,0
|
|
20240513,160100,155103835,4555,4555,4555,4555,0
|
|
20240513,160000,155103835,4555,4555,4555,4555,0
|
|
20240513,155900,155103835,4555,4555,4555,4555,0
|
|
20240513,155800,155103835,4555,4555,4555,4555,0
|
|
20240513,155700,155103835,4555,4555,4555,4555,0
|
|
20240513,155600,155103835,4555,4555,4555,4555,0
|
|
20240513,155500,155103835,4555,4555,4555,4555,0
|
|
20240513,155400,155103835,4555,4555,4555,4555,0
|
|
20240513,155300,155103835,4555,4555,4555,4555,0
|
|
20240513,155200,155103835,4555,4555,4555,4555,0
|
|
20240513,155100,155103835,4555,4555,4555,4555,0
|
|
20240513,155000,155103835,4555,4555,4555,4555,0
|
|
20240513,154900,155103835,4555,4555,4555,4555,18
|
|
20240513,154800,155103835,4555,4555,4555,4555,0
|
|
20240513,154700,155103835,4555,4555,4555,4555,0
|
|
20240513,154600,155103835,4555,4555,4555,4555,0
|
|
20240513,154500,155103835,4555,4555,4555,4555,0
|
|
20240513,154400,155103835,4555,4555,4555,4555,0
|
|
20240513,154300,155103835,4555,4555,4555,4555,0
|
|
20240513,154200,155103835,4555,4555,4555,4555,0
|
|
20240513,154100,155103835,4555,4555,4555,4555,0
|
|
20240513,154000,155103835,4555,4555,4555,4555,0
|
|
20240513,153900,155103835,4555,4555,4555,4555,0
|
|
20240513,153800,155103835,4555,4555,4555,4555,0
|
|
20240513,153700,155103835,4555,4555,4555,4555,0
|
|
20240513,153600,155103835,4555,4555,4555,4555,0
|
|
20240513,153500,155103835,4555,4555,4555,4555,0
|
|
20240513,153400,155103835,4555,4555,4555,4555,0
|
|
20240513,153300,155103835,4555,4555,4555,4555,0
|
|
20240513,153200,155103835,4555,4555,4555,4555,0
|
|
20240513,153100,155103835,4555,4555,4555,4555,0
|
|
20240513,153000,155103835,4555,4555,4555,4555,18
|
|
20240513,152900,155021845,4540,4540,4540,4540,0
|
|
20240513,152800,155021845,4540,4540,4540,4540,0
|
|
20240513,152700,155021845,4540,4540,4540,4540,0
|
|
20240513,152600,155021845,4540,4540,4540,4540,0
|
|
20240513,152500,155021845,4540,4540,4540,4540,0
|
|
20240513,152400,155021845,4540,4540,4540,4540,0
|
|
20240513,152300,155021845,4540,4540,4540,4540,0
|
|
20240513,152200,155021845,4540,4540,4540,4540,0
|
|
20240513,152100,155021845,4540,4540,4540,4540,0
|
|
20240513,152000,155021845,4540,4540,4540,4540,0
|
|
20240513,151900,155021845,4540,4545,4555,4540,61
|
|
20240513,151800,154744445,4545,4545,4545,4545,111
|
|
20240513,151700,154239950,4545,4545,4545,4545,0
|
|
20240513,151600,154239950,4545,4545,4545,4545,0
|
|
20240513,151500,154239950,4545,4545,4545,4545,0
|
|
20240513,151400,154239950,4545,4545,4545,4545,0
|
|
20240513,151300,154239950,4545,4545,4545,4545,0
|
|
20240513,151200,154239950,4545,4545,4545,4545,0
|
|
20240513,151100,154239950,4545,4550,4550,4545,326
|
|
20240513,151000,152757240,4555,4550,4555,4550,4
|
|
20240513,150900,152739035,4555,4555,4555,4555,13
|
|
20240513,150800,152679820,4570,4570,4570,4570,0
|
|
20240513,150700,152679820,4570,4570,4570,4570,0
|
|
20240513,150600,152679820,4570,4570,4570,4570,200
|
|
20240513,150500,151765820,4545,4545,4545,4545,0
|
|
20240513,150400,151765820,4545,4545,4545,4545,15
|
|
20240513,150300,151697645,4545,4545,4545,4545,0
|
|
20240513,150200,151697645,4545,4545,4545,4545,0
|
|
20240513,150100,151697645,4545,4545,4545,4545,110
|
|
20240513,150000,151197695,4570,4560,4570,4560,159
|
|
20240513,145900,150471720,4565,4565,4565,4565,1
|
|
20240513,145800,150467155,4565,4565,4565,4565,5
|
|
20240513,145700,150444330,4570,4570,4570,4570,1
|
|
20240513,145600,150439760,4570,4570,4570,4570,0
|
|
20240513,145500,150439760,4570,4570,4570,4570,2
|
|
20240513,145400,150430620,4570,4570,4570,4570,4
|
|
20240513,145300,150412340,4570,4570,4570,4570,0
|
|
20240513,145200,150412340,4570,4570,4570,4570,0
|
|
20240513,145100,150412340,4570,4570,4570,4570,0
|
|
20240513,145000,150412340,4570,4570,4570,4570,0
|
|
20240513,144900,150412340,4570,4570,4570,4570,0
|
|
20240513,144800,150412340,4570,4570,4570,4570,0
|
|
20240513,144700,150412340,4570,4570,4570,4570,0
|
|
20240513,144600,150412340,4570,4570,4570,4570,1
|
|
20240513,144500,150407770,4570,4570,4570,4570,1
|
|
20240513,144400,150403200,4545,4545,4545,4545,0
|
|
20240513,144300,150403200,4545,4545,4545,4545,0
|
|
20240513,144200,150403200,4545,4545,4545,4545,0
|
|
20240513,144100,150403200,4545,4545,4545,4545,0
|
|
20240513,144000,150403200,4545,4545,4545,4545,0
|
|
20240513,143900,150403200,4545,4545,4545,4545,3
|
|
20240513,143800,150389565,4545,4545,4545,4545,30
|
|
20240513,143700,150253215,4545,4545,4545,4545,0
|
|
20240513,143600,150253215,4545,4545,4545,4545,10
|
|
20240513,143500,150207765,4545,4545,4545,4545,0
|
|
20240513,143400,150207765,4545,4545,4545,4545,3
|
|
20240513,143300,150194130,4565,4565,4565,4565,0
|
|
20240513,143200,150194130,4565,4565,4565,4565,0
|
|
20240513,143100,150194130,4565,4565,4565,4565,20
|
|
20240513,143000,150102830,4565,4565,4565,4565,1
|
|
20240513,142900,150098265,4565,4565,4565,4565,0
|
|
20240513,142800,150098265,4565,4565,4565,4565,20
|
|
20240513,142700,150006965,4565,4565,4565,4565,10
|
|
20240513,142600,149961315,4565,4560,4565,4560,30
|
|
20240513,142500,149824480,4545,4545,4545,4545,0
|
|
20240513,142400,149824480,4545,4565,4565,4545,60
|
|
20240513,142300,149551380,4570,4570,4570,4570,0
|
|
20240513,142200,149551380,4570,4540,4570,4540,200
|
|
20240513,142100,148641065,4535,4535,4535,4535,0
|
|
20240513,142000,148641065,4535,4540,4540,4535,872
|
|
20240513,141900,144682440,4540,4540,4540,4540,0
|
|
20240513,141800,144682440,4540,4540,4540,4540,0
|
|
20240513,141700,144682440,4540,4540,4540,4540,0
|
|
20240513,141600,144682440,4540,4540,4540,4540,0
|
|
20240513,141500,144682440,4540,4540,4540,4540,0
|
|
20240513,141400,144682440,4540,4540,4540,4540,0
|
|
20240513,141300,144682440,4540,4540,4540,4540,0
|
|
20240513,141200,144682440,4540,4540,4540,4540,0
|
|
20240513,141100,144682440,4540,4540,4540,4540,0
|
|
20240513,141000,144682440,4540,4540,4540,4540,0
|
|
20240513,140900,144682440,4540,4540,4540,4540,0
|
|
20240513,140800,144682440,4540,4540,4540,4540,43
|
|
20240513,140700,144487220,4540,4540,4540,4540,0
|
|
20240513,140600,144487220,4540,4540,4540,4540,0
|
|
20240513,140500,144487220,4540,4515,4590,4515,1883
|
|
20240513,140400,135865475,4515,4515,4515,4515,0
|
|
20240513,140300,135865475,4515,4515,4515,4515,0
|
|
20240513,140200,135865475,4515,4515,4515,4515,0
|
|
20240513,140100,135865475,4515,4515,4515,4515,0
|
|
20240513,140000,135865475,4515,4515,4515,4515,0
|
|
20240513,135900,135865475,4515,4515,4515,4515,0
|
|
20240513,135800,135865475,4515,4500,4515,4500,788
|
|
20240513,135700,132313805,4500,4485,4500,4485,51
|
|
20240513,135600,132084320,4485,4485,4485,4485,0
|
|
20240513,135500,132084320,4485,4485,4485,4485,55
|
|
20240513,135400,131837645,4485,4485,4485,4485,0
|
|
20240513,135300,131837645,4485,4485,4485,4485,0
|
|
20240513,135200,131837645,4485,4485,4485,4485,453
|
|
20240513,135100,129805940,4505,4505,4505,4505,0
|
|
20240513,135000,129805940,4505,4505,4505,4505,0
|
|
20240513,134900,129805940,4505,4505,4505,4505,0
|
|
20240513,134800,129805940,4505,4505,4505,4505,1
|
|
20240513,134700,129801435,4480,4480,4480,4480,1
|
|
20240513,134600,129796955,4510,4510,4510,4510,831
|
|
20240513,134500,126049145,4510,4510,4510,4510,0
|
|
20240513,134400,126049145,4510,4510,4510,4510,300
|
|
20240513,134300,124696145,4510,4500,4510,4500,285
|
|
20240513,134200,123412800,4500,4500,4500,4500,0
|
|
20240513,134100,123412800,4500,4500,4500,4500,0
|
|
20240513,134000,123412800,4500,4500,4500,4500,0
|
|
20240513,133900,123412800,4500,4500,4500,4500,1
|
|
20240513,133800,123408300,4500,4500,4500,4500,60
|
|
20240513,133700,123138300,4500,4500,4500,4500,0
|
|
20240513,133600,123138300,4500,4495,4500,4495,89
|
|
20240513,133500,122738195,4495,4495,4495,4495,185
|
|
20240513,133400,121906620,4495,4485,4495,4485,76
|
|
20240513,133300,121565465,4475,4475,4475,4475,0
|
|
20240513,133200,121565465,4475,4475,4475,4475,0
|
|
20240513,133100,121565465,4475,4475,4475,4475,0
|
|
20240513,133000,121565465,4475,4475,4475,4475,240
|
|
20240513,132900,120491465,4455,4455,4455,4455,46
|
|
20240513,132800,120286535,4455,4485,4485,4455,459
|
|
20240513,132700,118232620,4495,4495,4495,4495,1
|
|
20240513,132600,118228125,4505,4505,4505,4505,0
|
|
20240513,132500,118228125,4505,4505,4505,4505,24
|
|
20240513,132400,118120005,4500,4500,4500,4500,0
|
|
20240513,132300,118120005,4500,4500,4500,4500,0
|
|
20240513,132200,118120005,4500,4500,4500,4500,0
|
|
20240513,132100,118120005,4500,4500,4500,4500,1
|
|
20240513,132000,118115505,4505,4505,4505,4505,0
|
|
20240513,131900,118115505,4505,4500,4505,4500,84
|
|
20240513,131800,117737455,4495,4495,4495,4495,20
|
|
20240513,131700,117647555,4495,4470,4495,4470,987
|
|
20240513,131600,113221765,4465,4465,4465,4465,0
|
|
20240513,131500,113221765,4465,4465,4465,4465,60
|
|
20240513,131400,112953865,4460,4460,4460,4460,0
|
|
20240513,131300,112953865,4460,4460,4460,4460,0
|
|
20240513,131200,112953865,4460,4460,4460,4460,0
|
|
20240513,131100,112953865,4460,4460,4460,4460,0
|
|
20240513,131000,112953865,4460,4460,4460,4460,503
|
|
20240513,130900,110710485,4460,4460,4460,4460,0
|
|
20240513,130800,110710485,4460,4460,4460,4460,0
|
|
20240513,130700,110710485,4460,4460,4460,4460,0
|
|
20240513,130600,110710485,4460,4460,4460,4460,7
|
|
20240513,130500,110679265,4460,4460,4460,4460,0
|
|
20240513,130400,110679265,4460,4460,4460,4460,0
|
|
20240513,130300,110679265,4460,4460,4460,4460,0
|
|
20240513,130200,110679265,4460,4460,4460,4460,0
|
|
20240513,130100,110679265,4460,4460,4460,4460,0
|
|
20240513,130000,110679265,4460,4460,4460,4460,0
|
|
20240513,125900,110679265,4460,4460,4460,4460,0
|
|
20240513,125800,110679265,4460,4460,4460,4460,0
|
|
20240513,125700,110679265,4460,4460,4460,4460,0
|
|
20240513,125600,110679265,4460,4460,4460,4460,0
|
|
20240513,125500,110679265,4460,4460,4460,4460,0
|
|
20240513,125400,110679265,4460,4460,4460,4460,131
|
|
20240513,125300,110095005,4460,4460,4460,4460,62
|
|
20240513,125200,109818485,4460,4445,4460,4445,479
|
|
20240513,125100,107688865,4460,4460,4460,4460,31
|
|
20240513,125000,107550605,4460,4460,4460,4460,0
|
|
20240513,124900,107550605,4460,4460,4460,4460,31
|
|
20240513,124800,107412345,4460,4460,4460,4460,31
|
|
20240513,124700,107274085,4450,4450,4450,4450,0
|
|
20240513,124600,107274085,4450,4450,4450,4450,0
|
|
20240513,124500,107274085,4450,4450,4450,4450,2
|
|
20240513,124400,107265185,4475,4475,4475,4475,0
|
|
20240513,124300,107265185,4475,4475,4475,4475,0
|
|
20240513,124200,107265185,4475,4475,4475,4475,0
|
|
20240513,124100,107265185,4475,4475,4475,4475,0
|
|
20240513,124000,107265185,4475,4475,4475,4475,0
|
|
20240513,123900,107265185,4475,4475,4475,4475,0
|
|
20240513,123800,107265185,4475,4455,4475,4455,50
|
|
20240513,123700,107041930,4450,4450,4450,4450,0
|
|
20240513,123600,107041930,4450,4450,4450,4450,0
|
|
20240513,123500,107041930,4450,4450,4450,4450,0
|
|
20240513,123400,107041930,4450,4450,4450,4450,2
|
|
20240513,123300,107033030,4420,4420,4420,4420,0
|
|
20240513,123200,107033030,4420,4420,4420,4420,0
|
|
20240513,123100,107033030,4420,4425,4425,4420,20
|
|
20240513,123000,106944625,4420,4420,4420,4420,0
|
|
20240513,122900,106944625,4420,4420,4420,4420,0
|
|
20240513,122800,106944625,4420,4420,4420,4420,0
|
|
20240513,122700,106944625,4420,4420,4420,4420,0
|
|
20240513,122600,106944625,4420,4420,4420,4420,0
|
|
20240513,122500,106944625,4420,4420,4420,4420,0
|
|
20240513,122400,106944625,4420,4420,4420,4420,0
|
|
20240513,122300,106944625,4420,4420,4420,4420,188
|
|
20240513,122200,106113665,4425,4425,4425,4425,145
|
|
20240513,122100,105472040,4425,4425,4425,4425,0
|
|
20240513,122000,105472040,4425,4425,4425,4425,1
|
|
20240513,121900,105467615,4405,4405,4405,4405,0
|
|
20240513,121800,105467615,4405,4405,4405,4405,0
|
|
20240513,121700,105467615,4405,4405,4405,4405,0
|
|
20240513,121600,105467615,4405,4405,4405,4405,0
|
|
20240513,121500,105467615,4405,4405,4405,4405,0
|
|
20240513,121400,105467615,4405,4405,4405,4405,79
|
|
20240513,121300,105119620,4440,4440,4440,4440,0
|
|
20240513,121200,105119620,4440,4440,4440,4440,30
|
|
20240513,121100,104986420,4405,4405,4405,4405,0
|
|
20240513,121000,104986420,4405,4405,4405,4405,0
|
|
20240513,120900,104986420,4405,4405,4405,4405,0
|
|
20240513,120800,104986420,4405,4405,4405,4405,0
|
|
20240513,120700,104986420,4405,4405,4405,4405,0
|
|
20240513,120600,104986420,4405,4410,4410,4405,130
|
|
20240513,120500,104413505,4440,4440,4440,4440,0
|
|
20240513,120400,104413505,4440,4440,4440,4440,9
|
|
20240513,120300,104373545,4440,4440,4440,4440,0
|
|
20240513,120200,104373545,4440,4440,4440,4440,0
|
|
20240513,120100,104373545,4440,4440,4440,4440,0
|
|
20240513,120000,104373545,4440,4440,4440,4440,0
|
|
20240513,115900,104373545,4440,4440,4440,4440,0
|
|
20240513,115800,104373545,4440,4440,4440,4440,0
|
|
20240513,115700,104373545,4440,4440,4440,4440,0
|
|
20240513,115600,104373545,4440,4440,4440,4440,0
|
|
20240513,115500,104373545,4440,4440,4440,4440,0
|
|
20240513,115400,104373545,4440,4440,4440,4440,0
|
|
20240513,115300,104373545,4440,4405,4440,4405,2
|
|
20240513,115200,104364700,4410,4410,4410,4410,0
|
|
20240513,115100,104364700,4410,4420,4420,4410,1000
|
|
20240513,115000,99954640,4410,4410,4410,4410,0
|
|
20240513,114900,99954640,4410,4410,4410,4410,0
|
|
20240513,114800,99954640,4410,4410,4410,4410,0
|
|
20240513,114700,99954640,4410,4410,4410,4410,0
|
|
20240513,114600,99954640,4410,4410,4410,4410,0
|
|
20240513,114500,99954640,4410,4445,4445,4410,286
|
|
20240513,114400,98686215,4445,4445,4445,4445,0
|
|
20240513,114300,98686215,4445,4445,4445,4445,0
|
|
20240513,114200,98686215,4445,4445,4445,4445,0
|
|
20240513,114100,98686215,4445,4445,4445,4445,0
|
|
20240513,114000,98686215,4445,4445,4445,4445,0
|
|
20240513,113900,98686215,4445,4445,4445,4445,0
|
|
20240513,113800,98686215,4445,4445,4445,4445,0
|
|
20240513,113700,98686215,4445,4445,4445,4445,0
|
|
20240513,113600,98686215,4445,4440,4445,4440,732
|
|
20240513,113500,95436075,4440,4425,4440,4410,1018
|
|
20240513,113400,90932840,4430,4430,4430,4430,0
|
|
20240513,113300,90932840,4430,4430,4430,4430,0
|
|
20240513,113200,90932840,4430,4430,4430,4430,0
|
|
20240513,113100,90932840,4430,4430,4430,4430,0
|
|
20240513,113000,90932840,4430,4430,4430,4430,0
|
|
20240513,112900,90932840,4430,4430,4430,4430,0
|
|
20240513,112800,90932840,4430,4430,4430,4430,0
|
|
20240513,112700,90932840,4430,4430,4430,4430,0
|
|
20240513,112600,90932840,4430,4430,4430,4430,0
|
|
20240513,112500,90932840,4430,4430,4430,4430,0
|
|
20240513,112400,90932840,4430,4430,4430,4430,41
|
|
20240513,112300,90751210,4430,4430,4430,4430,0
|
|
20240513,112200,90751210,4430,4430,4430,4430,0
|
|
20240513,112100,90751210,4430,4430,4430,4430,0
|
|
20240513,112000,90751210,4430,4430,4430,4430,0
|
|
20240513,111900,90751210,4430,4430,4430,4430,4
|
|
20240513,111800,90733490,4430,4430,4430,4430,46
|
|
20240513,111700,90529710,4430,4430,4430,4430,110
|
|
20240513,111600,90042410,4430,4430,4430,4430,0
|
|
20240513,111500,90042410,4430,4435,4435,4430,130
|
|
20240513,111400,89466495,4445,4445,4445,4445,0
|
|
20240513,111300,89466495,4445,4445,4445,4445,0
|
|
20240513,111200,89466495,4445,4445,4445,4445,2
|
|
20240513,111100,89457605,4445,4445,4445,4445,3
|
|
20240513,111000,89444270,4445,4445,4445,4445,0
|
|
20240513,110900,89444270,4445,4445,4445,4445,0
|
|
20240513,110800,89444270,4445,4435,4445,4435,107
|
|
20240513,110700,88968685,4435,4435,4435,4435,0
|
|
20240513,110600,88968685,4435,4435,4435,4435,72
|
|
20240513,110500,88649365,4430,4430,4430,4430,0
|
|
20240513,110400,88649365,4430,4420,4430,4420,1621
|
|
20240513,110300,81479080,4420,4420,4420,4420,0
|
|
20240513,110200,81479080,4420,4420,4420,4420,1
|
|
20240513,110100,81474660,4400,4400,4400,4400,0
|
|
20240513,110000,81474660,4400,4400,4400,4400,200
|
|
20240513,105900,80594660,4400,4415,4415,4400,2000
|
|
20240513,105800,71790585,4415,4415,4415,4415,10
|
|
20240513,105700,71746435,4420,4420,4420,4420,0
|
|
20240513,105600,71746435,4420,4420,4420,4420,0
|
|
20240513,105500,71746435,4420,4420,4420,4420,0
|
|
20240513,105400,71746435,4420,4420,4420,4420,0
|
|
20240513,105300,71746435,4420,4420,4420,4420,0
|
|
20240513,105200,71746435,4420,4420,4420,4420,0
|
|
20240513,105100,71746435,4420,4420,4420,4420,620
|
|
20240513,105000,69006035,4420,4420,4420,4420,4
|
|
20240513,104900,68988355,4420,4420,4420,4420,6
|
|
20240513,104800,68961835,4425,4425,4425,4425,0
|
|
20240513,104700,68961835,4425,4425,4425,4425,0
|
|
20240513,104600,68961835,4425,4425,4425,4425,0
|
|
20240513,104500,68961835,4425,4425,4425,4425,0
|
|
20240513,104400,68961835,4425,4425,4425,4425,10
|
|
20240513,104300,68917585,4425,4425,4425,4425,50
|
|
20240513,104200,68696335,4425,4425,4425,4425,163
|
|
20240513,104100,67975060,4425,4425,4425,4425,42
|
|
20240513,104000,67789210,4425,4425,4425,4425,0
|
|
20240513,103900,67789210,4425,4425,4425,4425,0
|
|
20240513,103800,67789210,4425,4425,4425,4425,0
|
|
20240513,103700,67789210,4425,4425,4425,4425,0
|
|
20240513,103600,67789210,4425,4425,4425,4425,0
|
|
20240513,103500,67789210,4425,4425,4425,4425,0
|
|
20240513,103400,67789210,4425,4425,4425,4425,0
|
|
20240513,103300,67789210,4425,4425,4425,4425,0
|
|
20240513,103200,67789210,4425,4425,4425,4425,0
|
|
20240513,103100,67789210,4425,4425,4425,4425,0
|
|
20240513,103000,67789210,4425,4425,4425,4425,0
|
|
20240513,102900,67789210,4425,4425,4425,4425,0
|
|
20240513,102800,67789210,4425,4425,4425,4425,0
|
|
20240513,102700,67789210,4425,4425,4425,4425,0
|
|
20240513,102600,67789210,4425,4425,4425,4425,0
|
|
20240513,102500,67789210,4425,4425,4425,4425,0
|
|
20240513,102400,67789210,4425,4425,4425,4425,100
|
|
20240513,102300,67346710,4425,4425,4425,4425,50
|
|
20240513,102200,67125460,4415,4415,4415,4415,0
|
|
20240513,102100,67125460,4415,4415,4415,4415,0
|
|
20240513,102000,67125460,4415,4415,4415,4415,0
|
|
20240513,101900,67125460,4415,4415,4415,4415,1
|
|
20240513,101800,67121045,4415,4415,4415,4415,0
|
|
20240513,101700,67121045,4415,4415,4415,4415,0
|
|
20240513,101600,67121045,4415,4415,4415,4415,0
|
|
20240513,101500,67121045,4415,4425,4425,4415,220
|
|
20240513,101400,66149715,4435,4435,4435,4435,0
|
|
20240513,101300,66149715,4435,4435,4435,4435,0
|
|
20240513,101200,66149715,4435,4435,4435,4435,15
|
|
20240513,101100,66083190,4435,4435,4435,4435,0
|
|
20240513,101000,66083190,4435,4435,4435,4435,0
|
|
20240513,100900,66083190,4435,4435,4435,4435,150
|
|
20240513,100800,65417940,4435,4420,4435,4420,677
|
|
20240513,100700,62424870,4420,4420,4420,4420,3
|
|
20240513,100600,62411610,4425,4425,4425,4425,2
|
|
20240513,100500,62402760,4390,4400,4400,4390,234
|
|
20240513,100400,61374540,4425,4425,4425,4425,1
|
|
20240513,100300,61370115,4425,4425,4425,4425,5
|
|
20240513,100200,61347990,4425,4425,4425,4425,2
|
|
20240513,100100,61339140,4425,4425,4425,4425,0
|
|
20240513,100000,61339140,4425,4425,4425,4425,10
|
|
20240513,095900,61294890,4400,4400,4400,4400,2
|
|
20240513,095800,61286090,4400,4400,4400,4400,0
|
|
20240513,095700,61286090,4400,4405,4415,4400,945
|
|
20240513,095600,57126115,4405,4410,4410,4405,500
|
|
20240513,095500,54923365,4410,4415,4415,4410,703
|
|
20240513,095400,51822590,4415,4420,4420,4415,262
|
|
20240513,095300,50665570,4420,4420,4420,4420,100
|
|
20240513,095200,50223570,4445,4445,4445,4445,0
|
|
20240513,095100,50223570,4445,4445,4445,4445,0
|
|
20240513,095000,50223570,4445,4445,4445,4445,0
|
|
20240513,094900,50223570,4445,4445,4445,4445,0
|
|
20240513,094800,50223570,4445,4445,4445,4445,0
|
|
20240513,094700,50223570,4445,4445,4445,4445,470
|
|
20240513,094600,48134420,4445,4445,4445,4445,0
|
|
20240513,094500,48134420,4445,4450,4450,4445,121
|
|
20240513,094400,47596430,4450,4465,4465,4450,238
|
|
20240513,094300,46535830,4475,4475,4475,4475,0
|
|
20240513,094200,46535830,4475,4450,4475,4450,4
|
|
20240513,094100,46517980,4475,4465,4475,4465,65
|
|
20240513,094000,46227635,4465,4440,4465,4440,431
|
|
20240513,093900,44308290,4440,4415,4440,4415,130
|
|
20240513,093800,43734090,4420,4420,4420,4420,211
|
|
20240513,093700,42801470,4420,4430,4430,4420,174
|
|
20240513,093600,42032235,4440,4445,4445,4440,330
|
|
20240513,093500,40567005,4445,4445,4445,4445,0
|
|
20240513,093400,40567005,4445,4450,4450,4445,234
|
|
20240513,093300,39526855,4450,4450,4450,4450,95
|
|
20240513,093200,39104105,4445,4445,4445,4445,350
|
|
20240513,093100,37548355,4445,4450,4450,4445,280
|
|
20240513,093000,36303745,4475,4475,4475,4475,0
|
|
20240513,092900,36303745,4475,4475,4475,4475,0
|
|
20240513,092800,36303745,4475,4475,4475,4475,0
|
|
20240513,092700,36303745,4475,4475,4475,4475,0
|
|
20240513,092600,36303745,4475,4475,4475,4475,1
|
|
20240513,092500,36299270,4475,4465,4475,4465,858
|
|
20240513,092400,32466990,4445,4445,4445,4445,0
|
|
20240513,092300,32466990,4445,4445,4445,4445,0
|
|
20240513,092200,32466990,4445,4445,4445,4445,0
|
|
20240513,092100,32466990,4445,4445,4445,4445,0
|
|
20240513,092000,32466990,4445,4470,4470,4405,1103
|
|
20240513,091900,27559590,4470,4485,4485,4470,595
|
|
20240513,091800,24894980,4490,4485,4490,4485,65
|
|
20240513,091700,24603225,4475,4475,4475,4475,76
|
|
20240513,091600,24263125,4485,4485,4485,4485,2
|
|
20240513,091500,24254155,4490,4490,4490,4490,1
|
|
20240513,091400,24249665,4475,4475,4475,4475,255
|
|
20240513,091300,23108540,4475,4475,4475,4475,102
|
|
20240513,091200,22652090,4475,4515,4515,4475,975
|
|
20240513,091100,18257550,4520,4520,4520,4520,605
|
|
20240513,091000,15522950,4545,4545,4545,4545,0
|
|
20240513,090900,15522950,4545,4545,4545,4545,0
|
|
20240513,090800,15522950,4545,4525,4545,4525,134
|
|
20240513,090700,14916540,4550,4535,4550,4525,75
|
|
20240513,090600,14576470,4540,4540,4540,4540,0
|
|
20240513,090500,14576470,4540,4550,4550,4540,628
|
|
20240513,090400,11722585,4550,4565,4565,4550,689
|
|
20240513,090300,8578335,4565,4565,4565,4565,11
|
|
20240513,090200,8528120,4595,4595,4595,4595,505
|
|
20240513,090100,6207645,4595,4610,4675,4590,703
|
|
20240513,090000,2958915,4700,4565,4700,4565,647
|