652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,194900,272612385,4680,4680,4680,4680,576
|
|
20240514,194800,272612385,4680,4680,4680,4680,0
|
|
20240514,194700,272612385,4680,4680,4680,4680,0
|
|
20240514,194600,272612385,4680,4680,4680,4680,0
|
|
20240514,194500,272612385,4680,4680,4680,4680,0
|
|
20240514,194400,272612385,4680,4680,4680,4680,0
|
|
20240514,194300,272612385,4680,4680,4680,4680,0
|
|
20240514,194200,272612385,4680,4680,4680,4680,0
|
|
20240514,194100,272612385,4680,4680,4680,4680,0
|
|
20240514,194000,272612385,4680,4680,4680,4680,0
|
|
20240514,193900,272612385,4680,4680,4680,4680,0
|
|
20240514,193800,272612385,4680,4680,4680,4680,0
|
|
20240514,193700,272612385,4680,4680,4680,4680,0
|
|
20240514,193600,272612385,4680,4680,4680,4680,0
|
|
20240514,193500,272612385,4680,4680,4680,4680,0
|
|
20240514,193400,272612385,4680,4680,4680,4680,0
|
|
20240514,193300,272612385,4680,4680,4680,4680,0
|
|
20240514,193200,272612385,4680,4680,4680,4680,0
|
|
20240514,193100,272612385,4680,4680,4680,4680,0
|
|
20240514,193000,272612385,4680,4680,4680,4680,0
|
|
20240514,192900,272612385,4680,4680,4680,4680,0
|
|
20240514,192800,272612385,4680,4680,4680,4680,0
|
|
20240514,192700,272612385,4680,4680,4680,4680,0
|
|
20240514,192600,272612385,4680,4680,4680,4680,0
|
|
20240514,192500,272612385,4680,4680,4680,4680,0
|
|
20240514,192400,272612385,4680,4680,4680,4680,0
|
|
20240514,192300,272612385,4680,4680,4680,4680,0
|
|
20240514,192200,272612385,4680,4680,4680,4680,0
|
|
20240514,192100,272612385,4680,4680,4680,4680,0
|
|
20240514,192000,272612385,4680,4680,4680,4680,0
|
|
20240514,191900,272612385,4680,4680,4680,4680,576
|
|
20240514,191800,272612385,4680,4680,4680,4680,0
|
|
20240514,191700,272612385,4680,4680,4680,4680,0
|
|
20240514,191600,272612385,4680,4680,4680,4680,0
|
|
20240514,191500,272612385,4680,4680,4680,4680,0
|
|
20240514,191400,272612385,4680,4680,4680,4680,0
|
|
20240514,191300,272612385,4680,4680,4680,4680,0
|
|
20240514,191200,272612385,4680,4680,4680,4680,0
|
|
20240514,191100,272612385,4680,4680,4680,4680,0
|
|
20240514,191000,272612385,4680,4680,4680,4680,0
|
|
20240514,190900,272612385,4680,4680,4680,4680,0
|
|
20240514,190800,272612385,4680,4680,4680,4680,0
|
|
20240514,190700,272612385,4680,4680,4680,4680,0
|
|
20240514,190600,272612385,4680,4680,4680,4680,0
|
|
20240514,190500,272612385,4680,4680,4680,4680,0
|
|
20240514,190400,272612385,4680,4680,4680,4680,0
|
|
20240514,190300,272612385,4680,4680,4680,4680,0
|
|
20240514,190200,272612385,4680,4680,4680,4680,0
|
|
20240514,190100,272612385,4680,4680,4680,4680,0
|
|
20240514,190000,272612385,4680,4680,4680,4680,0
|
|
20240514,185900,272612385,4680,4680,4680,4680,0
|
|
20240514,185800,272612385,4680,4680,4680,4680,0
|
|
20240514,185700,272612385,4680,4680,4680,4680,0
|
|
20240514,185600,272612385,4680,4680,4680,4680,0
|
|
20240514,185500,272612385,4680,4680,4680,4680,0
|
|
20240514,185400,272612385,4680,4680,4680,4680,0
|
|
20240514,185300,272612385,4680,4680,4680,4680,0
|
|
20240514,185200,272612385,4680,4680,4680,4680,0
|
|
20240514,185100,272612385,4680,4680,4680,4680,0
|
|
20240514,185000,272612385,4680,4680,4680,4680,0
|
|
20240514,184900,272612385,4680,4680,4680,4680,576
|
|
20240514,184800,272612385,4680,4680,4680,4680,0
|
|
20240514,184700,272612385,4680,4680,4680,4680,0
|
|
20240514,184600,272612385,4680,4680,4680,4680,0
|
|
20240514,184500,272612385,4680,4680,4680,4680,0
|
|
20240514,184400,272612385,4680,4680,4680,4680,0
|
|
20240514,184300,272612385,4680,4680,4680,4680,0
|
|
20240514,184200,272612385,4680,4680,4680,4680,0
|
|
20240514,184100,272612385,4680,4680,4680,4680,0
|
|
20240514,184000,272612385,4680,4680,4680,4680,0
|
|
20240514,183900,272612385,4680,4680,4680,4680,0
|
|
20240514,183800,272612385,4680,4680,4680,4680,0
|
|
20240514,183700,272612385,4680,4680,4680,4680,0
|
|
20240514,183600,272612385,4680,4680,4680,4680,0
|
|
20240514,183500,272612385,4680,4680,4680,4680,0
|
|
20240514,183400,272612385,4680,4680,4680,4680,0
|
|
20240514,183300,272612385,4680,4680,4680,4680,0
|
|
20240514,183200,272612385,4680,4680,4680,4680,0
|
|
20240514,183100,272612385,4680,4680,4680,4680,0
|
|
20240514,183000,272612385,4680,4680,4680,4680,0
|
|
20240514,182900,272612385,4680,4680,4680,4680,0
|
|
20240514,182800,272612385,4680,4680,4680,4680,0
|
|
20240514,182700,272612385,4680,4680,4680,4680,0
|
|
20240514,182600,272612385,4680,4680,4680,4680,0
|
|
20240514,182500,272612385,4680,4680,4680,4680,0
|
|
20240514,182400,272612385,4680,4680,4680,4680,0
|
|
20240514,182300,272612385,4680,4680,4680,4680,0
|
|
20240514,182200,272612385,4680,4680,4680,4680,0
|
|
20240514,182100,272612385,4680,4680,4680,4680,0
|
|
20240514,182000,272612385,4680,4680,4680,4680,0
|
|
20240514,181900,272612385,4680,4680,4680,4680,576
|
|
20240514,181800,272612385,4680,4680,4680,4680,0
|
|
20240514,181700,272612385,4680,4680,4680,4680,0
|
|
20240514,181600,272612385,4680,4680,4680,4680,0
|
|
20240514,181500,272612385,4680,4680,4680,4680,0
|
|
20240514,181400,272612385,4680,4680,4680,4680,0
|
|
20240514,181300,272612385,4680,4680,4680,4680,0
|
|
20240514,181200,272612385,4680,4680,4680,4680,0
|
|
20240514,181100,272612385,4680,4680,4680,4680,0
|
|
20240514,181000,272612385,4680,4680,4680,4680,0
|
|
20240514,180900,272612385,4680,4680,4680,4680,0
|
|
20240514,180800,272612385,4680,4680,4680,4680,0
|
|
20240514,180700,272612385,4680,4680,4680,4680,0
|
|
20240514,180600,272612385,4680,4680,4680,4680,0
|
|
20240514,180500,272612385,4680,4680,4680,4680,0
|
|
20240514,180400,272612385,4680,4680,4680,4680,0
|
|
20240514,180300,272612385,4680,4680,4680,4680,0
|
|
20240514,180200,272612385,4680,4680,4680,4680,0
|
|
20240514,180100,272612385,4680,4680,4680,4680,0
|
|
20240514,180000,272612385,4680,4680,4680,4680,0
|
|
20240514,175900,272612385,4680,4680,4680,4680,0
|
|
20240514,175800,272612385,4680,4680,4680,4680,0
|
|
20240514,175700,272612385,4680,4680,4680,4680,0
|
|
20240514,175600,272612385,4680,4680,4680,4680,0
|
|
20240514,175500,272612385,4680,4680,4680,4680,0
|
|
20240514,175400,272612385,4680,4680,4680,4680,0
|
|
20240514,175300,272612385,4680,4680,4680,4680,0
|
|
20240514,175200,272612385,4680,4680,4680,4680,0
|
|
20240514,175100,272612385,4680,4680,4680,4680,0
|
|
20240514,175000,272612385,4680,4680,4680,4680,0
|
|
20240514,174900,272612385,4680,4680,4680,4680,576
|
|
20240514,174800,272612385,4680,4680,4680,4680,0
|
|
20240514,174700,272612385,4680,4680,4680,4680,0
|
|
20240514,174600,272612385,4680,4680,4680,4680,0
|
|
20240514,174500,272612385,4680,4680,4680,4680,0
|
|
20240514,174400,272612385,4680,4680,4680,4680,0
|
|
20240514,174300,272612385,4680,4680,4680,4680,0
|
|
20240514,174200,272612385,4680,4680,4680,4680,0
|
|
20240514,174100,272612385,4680,4680,4680,4680,0
|
|
20240514,174000,272612385,4680,4680,4680,4680,0
|
|
20240514,173900,272612385,4680,4680,4680,4680,0
|
|
20240514,173800,272612385,4680,4680,4680,4680,0
|
|
20240514,173700,272612385,4680,4680,4680,4680,0
|
|
20240514,173600,272612385,4680,4680,4680,4680,0
|
|
20240514,173500,272612385,4680,4680,4680,4680,0
|
|
20240514,173400,272612385,4680,4680,4680,4680,0
|
|
20240514,173300,272612385,4680,4680,4680,4680,0
|
|
20240514,173200,272612385,4680,4680,4680,4680,0
|
|
20240514,173100,272612385,4680,4680,4680,4680,0
|
|
20240514,173000,272612385,4680,4680,4680,4680,0
|
|
20240514,172900,272612385,4680,4680,4680,4680,0
|
|
20240514,172800,272612385,4680,4680,4680,4680,0
|
|
20240514,172700,272612385,4680,4680,4680,4680,0
|
|
20240514,172600,272612385,4680,4680,4680,4680,0
|
|
20240514,172500,272612385,4680,4680,4680,4680,0
|
|
20240514,172400,272612385,4680,4680,4680,4680,0
|
|
20240514,172300,272612385,4680,4680,4680,4680,0
|
|
20240514,172200,272612385,4680,4680,4680,4680,0
|
|
20240514,172100,272612385,4680,4680,4680,4680,0
|
|
20240514,172000,272612385,4680,4680,4680,4680,0
|
|
20240514,171900,272612385,4680,4680,4680,4680,576
|
|
20240514,171800,272612385,4680,4680,4680,4680,0
|
|
20240514,171700,272612385,4680,4680,4680,4680,0
|
|
20240514,171600,272612385,4680,4680,4680,4680,0
|
|
20240514,171500,272612385,4680,4680,4680,4680,0
|
|
20240514,171400,272612385,4680,4680,4680,4680,0
|
|
20240514,171300,272612385,4680,4680,4680,4680,0
|
|
20240514,171200,272612385,4680,4680,4680,4680,0
|
|
20240514,171100,272612385,4680,4680,4680,4680,0
|
|
20240514,171000,272612385,4680,4680,4680,4680,0
|
|
20240514,170900,272612385,4680,4680,4680,4680,0
|
|
20240514,170800,272612385,4680,4680,4680,4680,0
|
|
20240514,170700,272612385,4680,4680,4680,4680,0
|
|
20240514,170600,272612385,4680,4680,4680,4680,0
|
|
20240514,170500,272612385,4680,4680,4680,4680,0
|
|
20240514,170400,272612385,4680,4680,4680,4680,0
|
|
20240514,170300,272612385,4680,4680,4680,4680,0
|
|
20240514,170200,272612385,4680,4680,4680,4680,0
|
|
20240514,170100,272612385,4680,4680,4680,4680,0
|
|
20240514,170000,272612385,4680,4680,4680,4680,0
|
|
20240514,165900,272612385,4680,4680,4680,4680,0
|
|
20240514,165800,272612385,4680,4680,4680,4680,0
|
|
20240514,165700,272612385,4680,4680,4680,4680,0
|
|
20240514,165600,272612385,4680,4680,4680,4680,0
|
|
20240514,165500,272612385,4680,4680,4680,4680,0
|
|
20240514,165400,272612385,4680,4680,4680,4680,0
|
|
20240514,165300,272612385,4680,4680,4680,4680,0
|
|
20240514,165200,272612385,4680,4680,4680,4680,0
|
|
20240514,165100,272612385,4680,4680,4680,4680,0
|
|
20240514,165000,272612385,4680,4680,4680,4680,0
|
|
20240514,164900,272612385,4680,4680,4680,4680,576
|
|
20240514,164800,272612385,4680,4680,4680,4680,0
|
|
20240514,164700,272612385,4680,4680,4680,4680,0
|
|
20240514,164600,272612385,4680,4680,4680,4680,0
|
|
20240514,164500,272612385,4680,4680,4680,4680,0
|
|
20240514,164400,272612385,4680,4680,4680,4680,0
|
|
20240514,164300,272612385,4680,4680,4680,4680,0
|
|
20240514,164200,272612385,4680,4680,4680,4680,0
|
|
20240514,164100,272612385,4680,4680,4680,4680,0
|
|
20240514,164000,272612385,4680,4680,4680,4680,0
|
|
20240514,163900,272612385,4680,4680,4680,4680,0
|
|
20240514,163800,272612385,4680,4680,4680,4680,0
|
|
20240514,163700,272612385,4680,4680,4680,4680,0
|
|
20240514,163600,272612385,4680,4680,4680,4680,0
|
|
20240514,163500,272612385,4680,4680,4680,4680,0
|
|
20240514,163400,272612385,4680,4680,4680,4680,0
|
|
20240514,163300,272612385,4680,4680,4680,4680,0
|
|
20240514,163200,272612385,4680,4680,4680,4680,0
|
|
20240514,163100,272612385,4680,4680,4680,4680,0
|
|
20240514,163000,272612385,4680,4680,4680,4680,0
|
|
20240514,162900,272612385,4680,4680,4680,4680,0
|
|
20240514,162800,272612385,4680,4680,4680,4680,0
|
|
20240514,162700,272612385,4680,4680,4680,4680,0
|
|
20240514,162600,272612385,4680,4680,4680,4680,0
|
|
20240514,162500,272612385,4680,4680,4680,4680,0
|
|
20240514,162400,272612385,4680,4680,4680,4680,0
|
|
20240514,162300,272612385,4680,4680,4680,4680,0
|
|
20240514,162200,272612385,4680,4680,4680,4680,0
|
|
20240514,162100,272612385,4680,4680,4680,4680,0
|
|
20240514,162000,272612385,4680,4680,4680,4680,0
|
|
20240514,161900,272612385,4680,4680,4680,4680,576
|
|
20240514,161800,272612385,4680,4680,4680,4680,0
|
|
20240514,161700,272612385,4680,4680,4680,4680,0
|
|
20240514,161600,272612385,4680,4680,4680,4680,0
|
|
20240514,161500,272612385,4680,4680,4680,4680,0
|
|
20240514,161400,272612385,4680,4680,4680,4680,0
|
|
20240514,161300,272612385,4680,4680,4680,4680,0
|
|
20240514,161200,272612385,4680,4680,4680,4680,0
|
|
20240514,161100,272612385,4680,4680,4680,4680,0
|
|
20240514,161000,272612385,4680,4680,4680,4680,0
|
|
20240514,160900,272612385,4680,4680,4680,4680,0
|
|
20240514,160800,272612385,4680,4680,4680,4680,0
|
|
20240514,160700,272612385,4680,4680,4680,4680,0
|
|
20240514,160600,272612385,4680,4680,4680,4680,0
|
|
20240514,160500,272612385,4680,4680,4680,4680,0
|
|
20240514,160400,272612385,4680,4680,4680,4680,0
|
|
20240514,160300,272612385,4680,4680,4680,4680,0
|
|
20240514,160200,272612385,4680,4680,4680,4680,0
|
|
20240514,160100,272612385,4680,4680,4680,4680,0
|
|
20240514,160000,272612385,4680,4680,4680,4680,0
|
|
20240514,155900,272612385,4680,4680,4680,4680,0
|
|
20240514,155800,272612385,4680,4680,4680,4680,0
|
|
20240514,155700,272612385,4680,4680,4680,4680,0
|
|
20240514,155600,272612385,4680,4680,4680,4680,0
|
|
20240514,155500,272612385,4680,4680,4680,4680,0
|
|
20240514,155400,272612385,4680,4680,4680,4680,0
|
|
20240514,155300,272612385,4680,4680,4680,4680,0
|
|
20240514,155200,272612385,4680,4680,4680,4680,0
|
|
20240514,155100,272612385,4680,4680,4680,4680,0
|
|
20240514,155000,272612385,4680,4680,4680,4680,0
|
|
20240514,154900,272612385,4680,4680,4680,4680,576
|
|
20240514,154800,272612385,4680,4680,4680,4680,0
|
|
20240514,154700,272612385,4680,4680,4680,4680,0
|
|
20240514,154600,272612385,4680,4680,4680,4680,0
|
|
20240514,154500,272612385,4680,4680,4680,4680,0
|
|
20240514,154400,272612385,4680,4680,4680,4680,0
|
|
20240514,154300,272612385,4680,4680,4680,4680,0
|
|
20240514,154200,272612385,4680,4680,4680,4680,0
|
|
20240514,154100,272612385,4680,4680,4680,4680,0
|
|
20240514,154000,272612385,4680,4680,4680,4680,0
|
|
20240514,153900,272612385,4680,4680,4680,4680,0
|
|
20240514,153800,272612385,4680,4680,4680,4680,0
|
|
20240514,153700,272612385,4680,4680,4680,4680,0
|
|
20240514,153600,272612385,4680,4680,4680,4680,0
|
|
20240514,153500,272612385,4680,4680,4680,4680,0
|
|
20240514,153400,272612385,4680,4680,4680,4680,0
|
|
20240514,153300,272612385,4680,4680,4680,4680,0
|
|
20240514,153200,272612385,4680,4680,4680,4680,0
|
|
20240514,153100,272612385,4680,4680,4680,4680,0
|
|
20240514,153000,272612385,4680,4680,4680,4680,576
|
|
20240514,152900,269916705,4655,4655,4655,4655,0
|
|
20240514,152800,269916705,4655,4655,4655,4655,0
|
|
20240514,152700,269916705,4655,4655,4655,4655,0
|
|
20240514,152600,269916705,4655,4655,4655,4655,0
|
|
20240514,152500,269916705,4655,4655,4655,4655,0
|
|
20240514,152400,269916705,4655,4655,4655,4655,0
|
|
20240514,152300,269916705,4655,4655,4655,4655,0
|
|
20240514,152200,269916705,4655,4655,4655,4655,0
|
|
20240514,152100,269916705,4655,4655,4655,4655,0
|
|
20240514,152000,269916705,4655,4655,4655,4655,0
|
|
20240514,151900,269916705,4655,4655,4655,4655,1002
|
|
20240514,151800,265252395,4665,4665,4665,4665,400
|
|
20240514,151700,263386395,4665,4665,4665,4665,0
|
|
20240514,151600,263386395,4665,4665,4665,4665,0
|
|
20240514,151500,263386395,4665,4665,4665,4665,0
|
|
20240514,151400,263386395,4665,4665,4665,4665,0
|
|
20240514,151300,263386395,4665,4665,4665,4665,1
|
|
20240514,151200,263381730,4665,4670,4670,4665,290
|
|
20240514,151100,262028875,4675,4675,4675,4675,0
|
|
20240514,151000,262028875,4675,4675,4675,4675,0
|
|
20240514,150900,262028875,4675,4675,4675,4675,0
|
|
20240514,150800,262028875,4675,4675,4675,4675,0
|
|
20240514,150700,262028875,4675,4675,4675,4675,0
|
|
20240514,150600,262028875,4675,4675,4675,4675,0
|
|
20240514,150500,262028875,4675,4675,4675,4675,3
|
|
20240514,150400,262014850,4675,4675,4675,4675,43
|
|
20240514,150300,261813825,4655,4655,4655,4655,432
|
|
20240514,150200,259802865,4665,4670,4670,4665,928
|
|
20240514,150100,255469115,4680,4670,4680,4670,79
|
|
20240514,150000,255100025,4670,4670,4670,4670,320
|
|
20240514,145900,253605625,4670,4675,4675,4670,73
|
|
20240514,145800,253264570,4670,4670,4670,4670,23
|
|
20240514,145700,253157160,4670,4670,4670,4670,154
|
|
20240514,145600,252437980,4685,4660,4685,4660,937
|
|
20240514,145500,248058320,4670,4670,4670,4670,0
|
|
20240514,145400,248058320,4670,4670,4670,4670,0
|
|
20240514,145300,248058320,4670,4670,4670,4670,0
|
|
20240514,145200,248058320,4670,4670,4670,4670,10
|
|
20240514,145100,248011620,4670,4670,4670,4670,0
|
|
20240514,145000,248011620,4670,4670,4670,4670,34
|
|
20240514,144900,247852840,4675,4670,4675,4670,1000
|
|
20240514,144800,243178295,4670,4670,4670,4670,0
|
|
20240514,144700,243178295,4670,4670,4670,4670,0
|
|
20240514,144600,243178295,4670,4670,4670,4670,0
|
|
20240514,144500,243178295,4670,4670,4670,4670,0
|
|
20240514,144400,243178295,4670,4675,4675,4670,3
|
|
20240514,144300,243164280,4660,4650,4660,4650,164
|
|
20240514,144200,242400990,4645,4645,4645,4645,34
|
|
20240514,144100,242243060,4645,4645,4645,4645,1
|
|
20240514,144000,242238415,4635,4635,4635,4635,0
|
|
20240514,143900,242238415,4635,4635,4635,4635,0
|
|
20240514,143800,242238415,4635,4635,4635,4635,0
|
|
20240514,143700,242238415,4635,4635,4635,4635,0
|
|
20240514,143600,242238415,4635,4635,4635,4635,0
|
|
20240514,143500,242238415,4635,4635,4635,4635,4
|
|
20240514,143400,242219875,4645,4635,4645,4635,56
|
|
20240514,143300,241960280,4650,4650,4650,4650,0
|
|
20240514,143200,241960280,4650,4650,4650,4650,0
|
|
20240514,143100,241960280,4650,4635,4650,4635,1259
|
|
20240514,143000,236121970,4635,4650,4650,4635,298
|
|
20240514,142900,234737560,4660,4660,4660,4660,10
|
|
20240514,142800,234690960,4660,4660,4660,4660,0
|
|
20240514,142700,234690960,4660,4670,4670,4660,1403
|
|
20240514,142600,228152950,4675,4680,4680,4675,44
|
|
20240514,142500,227947245,4705,4705,4705,4705,0
|
|
20240514,142400,227947245,4705,4705,4705,4705,17
|
|
20240514,142300,227867260,4710,4710,4710,4710,0
|
|
20240514,142200,227867260,4710,4705,4710,4670,2612
|
|
20240514,142100,215629850,4695,4710,4710,4695,101
|
|
20240514,142000,215155640,4705,4695,4705,4695,341
|
|
20240514,141900,213552400,4690,4710,4710,4690,1686
|
|
20240514,141800,205627955,4715,4750,4750,4715,287
|
|
20240514,141700,204274500,4750,4745,4750,4745,1386
|
|
20240514,141600,197691565,4745,4745,4745,4745,0
|
|
20240514,141500,197691565,4745,4740,4750,4740,2900
|
|
20240514,141400,183935385,4740,4720,4745,4720,1277
|
|
20240514,141300,177883870,4720,4730,4735,4720,1411
|
|
20240514,141200,171208130,4730,4720,4730,4720,1450
|
|
20240514,141100,164354950,4720,4725,4730,4720,117
|
|
20240514,141000,163802110,4720,4705,4720,4705,1807
|
|
20240514,140900,155279715,4705,4685,4705,4685,2201
|
|
20240514,140800,144947275,4680,4680,4680,4680,63
|
|
20240514,140700,144652435,4680,4680,4680,4680,134
|
|
20240514,140600,144025315,4675,4680,4680,4670,112
|
|
20240514,140500,143501800,4680,4680,4680,4680,565
|
|
20240514,140400,140857600,4680,4680,4680,4680,0
|
|
20240514,140300,140857600,4680,4670,4680,4670,323
|
|
20240514,140200,139346460,4670,4670,4670,4670,787
|
|
20240514,140100,135671170,4670,4670,4670,4670,0
|
|
20240514,140000,135671170,4670,4670,4670,4670,0
|
|
20240514,135900,135671170,4670,4670,4670,4670,0
|
|
20240514,135800,135671170,4670,4670,4670,4670,44
|
|
20240514,135700,135465690,4665,4655,4665,4655,189
|
|
20240514,135600,134585070,4655,4655,4655,4655,0
|
|
20240514,135500,134585070,4655,4635,4655,4635,1100
|
|
20240514,135400,129479050,4630,4630,4630,4630,0
|
|
20240514,135300,129479050,4630,4630,4630,4630,0
|
|
20240514,135200,129479050,4630,4630,4630,4630,0
|
|
20240514,135100,129479050,4630,4630,4630,4630,0
|
|
20240514,135000,129479050,4630,4630,4630,4630,0
|
|
20240514,134900,129479050,4630,4630,4630,4630,0
|
|
20240514,134800,129479050,4630,4630,4630,4630,0
|
|
20240514,134700,129479050,4630,4630,4630,4630,212
|
|
20240514,134600,128497490,4630,4635,4635,4630,38
|
|
20240514,134500,128321370,4635,4635,4635,4635,0
|
|
20240514,134400,128321370,4635,4635,4635,4635,0
|
|
20240514,134300,128321370,4635,4635,4635,4635,0
|
|
20240514,134200,128321370,4635,4635,4635,4635,1
|
|
20240514,134100,128316735,4615,4615,4615,4615,0
|
|
20240514,134000,128316735,4615,4615,4615,4615,0
|
|
20240514,133900,128316735,4615,4615,4615,4615,0
|
|
20240514,133800,128316735,4615,4615,4615,4615,0
|
|
20240514,133700,128316735,4615,4615,4615,4615,0
|
|
20240514,133600,128316735,4615,4615,4615,4615,0
|
|
20240514,133500,128316735,4615,4615,4615,4615,2
|
|
20240514,133400,128307505,4615,4615,4615,4615,0
|
|
20240514,133300,128307505,4615,4615,4615,4615,0
|
|
20240514,133200,128307505,4615,4615,4615,4615,1057
|
|
20240514,133100,123429450,4630,4630,4630,4630,0
|
|
20240514,133000,123429450,4630,4630,4630,4630,112
|
|
20240514,132900,122910890,4615,4615,4615,4615,0
|
|
20240514,132800,122910890,4615,4615,4615,4615,0
|
|
20240514,132700,122910890,4615,4615,4615,4615,0
|
|
20240514,132600,122910890,4615,4615,4615,4615,0
|
|
20240514,132500,122910890,4615,4615,4615,4615,0
|
|
20240514,132400,122910890,4615,4615,4615,4615,0
|
|
20240514,132300,122910890,4615,4630,4630,4615,919
|
|
20240514,132200,118658620,4630,4630,4630,4630,0
|
|
20240514,132100,118658620,4630,4630,4630,4630,0
|
|
20240514,132000,118658620,4630,4630,4630,4630,250
|
|
20240514,131900,117501120,4630,4630,4630,4630,0
|
|
20240514,131800,117501120,4630,4630,4630,4630,0
|
|
20240514,131700,117501120,4630,4630,4630,4630,0
|
|
20240514,131600,117501120,4630,4630,4630,4630,18
|
|
20240514,131500,117417780,4635,4635,4635,4635,31
|
|
20240514,131400,117274095,4635,4635,4635,4635,60
|
|
20240514,131300,116995995,4640,4640,4640,4635,551
|
|
20240514,131200,114440160,4640,4645,4645,4640,69
|
|
20240514,131100,114119985,4655,4655,4655,4655,0
|
|
20240514,131000,114119985,4655,4655,4655,4655,0
|
|
20240514,130900,114119985,4655,4655,4655,4655,0
|
|
20240514,130800,114119985,4655,4655,4655,4640,640
|
|
20240514,130700,111140905,4660,4660,4660,4660,0
|
|
20240514,130600,111140905,4660,4660,4660,4660,0
|
|
20240514,130500,111140905,4660,4660,4660,4660,0
|
|
20240514,130400,111140905,4660,4660,4660,4660,0
|
|
20240514,130300,111140905,4660,4660,4660,4660,1
|
|
20240514,130200,111136245,4635,4635,4635,4635,50
|
|
20240514,130100,110904495,4650,4655,4655,4650,905
|
|
20240514,130000,106696215,4650,4650,4650,4650,0
|
|
20240514,125900,106696215,4650,4650,4650,4650,0
|
|
20240514,125800,106696215,4650,4650,4650,4650,25
|
|
20240514,125700,106579965,4640,4630,4640,4630,450
|
|
20240514,125600,104492020,4630,4625,4630,4625,39
|
|
20240514,125500,104311495,4615,4615,4615,4615,68
|
|
20240514,125400,103997675,4615,4630,4630,4615,407
|
|
20240514,125300,102118995,4635,4645,4645,4635,18
|
|
20240514,125200,102035535,4645,4650,4650,4645,5
|
|
20240514,125100,102012295,4655,4665,4665,4655,190
|
|
20240514,125000,101126870,4700,4700,4700,4700,212
|
|
20240514,124900,100130470,4700,4600,4700,4600,4565
|
|
20240514,124800,79024055,4600,4595,4600,4595,9
|
|
20240514,124700,78982685,4595,4570,4595,4570,864
|
|
20240514,124600,75019160,4570,4570,4570,4570,0
|
|
20240514,124500,75019160,4570,4570,4570,4570,0
|
|
20240514,124400,75019160,4570,4570,4570,4570,0
|
|
20240514,124300,75019160,4570,4570,4570,4570,0
|
|
20240514,124200,75019160,4570,4570,4570,4570,0
|
|
20240514,124100,75019160,4570,4570,4570,4570,110
|
|
20240514,124000,74516460,4565,4565,4565,4565,0
|
|
20240514,123900,74516460,4565,4565,4565,4565,0
|
|
20240514,123800,74516460,4565,4565,4565,4565,0
|
|
20240514,123700,74516460,4565,4565,4565,4565,0
|
|
20240514,123600,74516460,4565,4565,4565,4565,0
|
|
20240514,123500,74516460,4565,4565,4565,4565,0
|
|
20240514,123400,74516460,4565,4565,4565,4565,36
|
|
20240514,123300,74352120,4545,4545,4545,4545,0
|
|
20240514,123200,74352120,4545,4550,4550,4545,511
|
|
20240514,123100,72029080,4550,4550,4550,4550,0
|
|
20240514,123000,72029080,4550,4550,4550,4550,0
|
|
20240514,122900,72029080,4550,4550,4550,4550,0
|
|
20240514,122800,72029080,4550,4550,4550,4550,0
|
|
20240514,122700,72029080,4550,4550,4550,4550,0
|
|
20240514,122600,72029080,4550,4550,4550,4550,0
|
|
20240514,122500,72029080,4550,4550,4550,4550,0
|
|
20240514,122400,72029080,4550,4550,4550,4550,0
|
|
20240514,122300,72029080,4550,4550,4550,4550,0
|
|
20240514,122200,72029080,4550,4550,4550,4550,0
|
|
20240514,122100,72029080,4550,4550,4550,4550,0
|
|
20240514,122000,72029080,4550,4550,4550,4550,0
|
|
20240514,121900,72029080,4550,4550,4550,4550,0
|
|
20240514,121800,72029080,4550,4550,4550,4550,0
|
|
20240514,121700,72029080,4550,4550,4550,4550,0
|
|
20240514,121600,72029080,4550,4550,4550,4550,0
|
|
20240514,121500,72029080,4550,4550,4550,4550,0
|
|
20240514,121400,72029080,4550,4550,4550,4550,0
|
|
20240514,121300,72029080,4550,4550,4550,4550,0
|
|
20240514,121200,72029080,4550,4550,4550,4550,0
|
|
20240514,121100,72029080,4550,4550,4550,4550,0
|
|
20240514,121000,72029080,4550,4550,4550,4550,1
|
|
20240514,120900,72024530,4555,4555,4555,4555,0
|
|
20240514,120800,72024530,4555,4555,4555,4555,50
|
|
20240514,120700,71796780,4560,4560,4560,4560,0
|
|
20240514,120600,71796780,4560,4560,4560,4560,0
|
|
20240514,120500,71796780,4560,4565,4565,4560,3
|
|
20240514,120400,71783095,4565,4565,4565,4565,0
|
|
20240514,120300,71783095,4565,4565,4565,4565,0
|
|
20240514,120200,71783095,4565,4565,4565,4565,0
|
|
20240514,120100,71783095,4565,4565,4565,4565,0
|
|
20240514,120000,71783095,4565,4565,4565,4565,0
|
|
20240514,115900,71783095,4565,4570,4570,4565,5
|
|
20240514,115800,71760255,4575,4580,4580,4575,7
|
|
20240514,115700,71728205,4580,4580,4580,4580,13
|
|
20240514,115600,71668665,4590,4590,4590,4590,0
|
|
20240514,115500,71668665,4590,4590,4590,4590,33
|
|
20240514,115400,71517195,4590,4590,4590,4590,90
|
|
20240514,115300,71104095,4590,4590,4590,4590,21
|
|
20240514,115200,71007705,4590,4590,4590,4590,0
|
|
20240514,115100,71007705,4590,4590,4590,4590,0
|
|
20240514,115000,71007705,4590,4590,4590,4590,0
|
|
20240514,114900,71007705,4590,4590,4590,4590,4
|
|
20240514,114800,70989345,4585,4585,4585,4585,3
|
|
20240514,114700,70975590,4595,4595,4595,4595,0
|
|
20240514,114600,70975590,4595,4595,4595,4595,0
|
|
20240514,114500,70975590,4595,4595,4595,4595,0
|
|
20240514,114400,70975590,4595,4595,4595,4595,14
|
|
20240514,114300,70911260,4595,4595,4595,4595,186
|
|
20240514,114200,70056590,4585,4585,4585,4585,0
|
|
20240514,114100,70056590,4585,4585,4585,4585,0
|
|
20240514,114000,70056590,4585,4585,4585,4585,0
|
|
20240514,113900,70056590,4585,4585,4585,4585,0
|
|
20240514,113800,70056590,4585,4585,4585,4585,0
|
|
20240514,113700,70056590,4585,4600,4600,4585,224
|
|
20240514,113600,69028435,4595,4595,4595,4595,0
|
|
20240514,113500,69028435,4595,4595,4595,4595,0
|
|
20240514,113400,69028435,4595,4595,4595,4595,0
|
|
20240514,113300,69028435,4595,4595,4595,4595,0
|
|
20240514,113200,69028435,4595,4595,4595,4595,0
|
|
20240514,113100,69028435,4595,4600,4620,4595,18
|
|
20240514,113000,68945445,4630,4630,4630,4630,8
|
|
20240514,112900,68908405,4635,4555,4635,4555,807
|
|
20240514,112800,65214940,4555,4555,4555,4555,0
|
|
20240514,112700,65214940,4555,4555,4555,4555,131
|
|
20240514,112600,64618235,4535,4535,4535,4535,0
|
|
20240514,112500,64618235,4535,4535,4535,4535,0
|
|
20240514,112400,64618235,4535,4535,4535,4535,0
|
|
20240514,112300,64618235,4535,4535,4535,4535,47
|
|
20240514,112200,64405090,4530,4530,4530,4530,0
|
|
20240514,112100,64405090,4530,4525,4530,4525,122
|
|
20240514,112000,63852765,4500,4500,4500,4500,0
|
|
20240514,111900,63852765,4500,4500,4500,4500,0
|
|
20240514,111800,63852765,4500,4500,4500,4500,0
|
|
20240514,111700,63852765,4500,4500,4500,4500,0
|
|
20240514,111600,63852765,4500,4500,4500,4500,20
|
|
20240514,111500,63762765,4500,4500,4500,4500,0
|
|
20240514,111400,63762765,4500,4500,4500,4500,0
|
|
20240514,111300,63762765,4500,4500,4500,4500,0
|
|
20240514,111200,63762765,4500,4500,4500,4500,22
|
|
20240514,111100,63663765,4500,4500,4500,4500,0
|
|
20240514,111000,63663765,4500,4500,4500,4500,0
|
|
20240514,110900,63663765,4500,4500,4500,4500,0
|
|
20240514,110800,63663765,4500,4500,4500,4500,0
|
|
20240514,110700,63663765,4500,4500,4500,4500,0
|
|
20240514,110600,63663765,4500,4500,4500,4500,0
|
|
20240514,110500,63663765,4500,4500,4500,4500,0
|
|
20240514,110400,63663765,4500,4500,4500,4500,0
|
|
20240514,110300,63663765,4500,4500,4500,4500,0
|
|
20240514,110200,63663765,4500,4500,4500,4500,10
|
|
20240514,110100,63618765,4500,4500,4500,4500,0
|
|
20240514,110000,63618765,4500,4500,4500,4500,0
|
|
20240514,105900,63618765,4500,4500,4500,4500,0
|
|
20240514,105800,63618765,4500,4500,4500,4500,0
|
|
20240514,105700,63618765,4500,4500,4500,4500,100
|
|
20240514,105600,63168765,4500,4500,4500,4500,0
|
|
20240514,105500,63168765,4500,4505,4505,4500,103
|
|
20240514,105400,62705205,4500,4500,4500,4500,10
|
|
20240514,105300,62660205,4530,4530,4530,4530,3
|
|
20240514,105200,62646615,4530,4530,4530,4530,0
|
|
20240514,105100,62646615,4530,4510,4530,4510,149
|
|
20240514,105000,61973815,4510,4510,4510,4510,0
|
|
20240514,104900,61973815,4510,4510,4510,4510,0
|
|
20240514,104800,61973815,4510,4510,4510,4510,0
|
|
20240514,104700,61973815,4510,4510,4510,4510,2
|
|
20240514,104600,61964795,4500,4500,4500,4500,0
|
|
20240514,104500,61964795,4500,4500,4500,4500,10
|
|
20240514,104400,61919795,4500,4500,4500,4500,0
|
|
20240514,104300,61919795,4500,4500,4500,4500,50
|
|
20240514,104200,61694795,4500,4500,4500,4500,0
|
|
20240514,104100,61694795,4500,4500,4500,4500,0
|
|
20240514,104000,61694795,4500,4500,4500,4500,0
|
|
20240514,103900,61694795,4500,4500,4500,4500,0
|
|
20240514,103800,61694795,4500,4500,4500,4500,0
|
|
20240514,103700,61694795,4500,4500,4500,4500,0
|
|
20240514,103600,61694795,4500,4500,4500,4500,0
|
|
20240514,103500,61694795,4500,4500,4500,4500,1
|
|
20240514,103400,61690295,4510,4510,4510,4510,0
|
|
20240514,103300,61690295,4510,4510,4510,4510,0
|
|
20240514,103200,61690295,4510,4510,4510,4510,2
|
|
20240514,103100,61681275,4510,4510,4510,4510,0
|
|
20240514,103000,61681275,4510,4510,4510,4510,0
|
|
20240514,102900,61681275,4510,4510,4510,4510,0
|
|
20240514,102800,61681275,4510,4510,4510,4510,0
|
|
20240514,102700,61681275,4510,4510,4510,4510,2
|
|
20240514,102600,61672255,4510,4510,4510,4510,0
|
|
20240514,102500,61672255,4510,4510,4510,4510,0
|
|
20240514,102400,61672255,4510,4510,4510,4510,0
|
|
20240514,102300,61672255,4510,4510,4510,4510,0
|
|
20240514,102200,61672255,4510,4510,4510,4500,24
|
|
20240514,102100,61564215,4515,4515,4515,4515,0
|
|
20240514,102000,61564215,4515,4515,4515,4515,0
|
|
20240514,101900,61564215,4515,4515,4515,4515,0
|
|
20240514,101800,61564215,4515,4515,4515,4515,0
|
|
20240514,101700,61564215,4515,4515,4515,4515,0
|
|
20240514,101600,61564215,4515,4515,4515,4515,52
|
|
20240514,101500,61329435,4515,4515,4515,4515,0
|
|
20240514,101400,61329435,4515,4515,4515,4515,0
|
|
20240514,101300,61329435,4515,4515,4515,4515,0
|
|
20240514,101200,61329435,4515,4515,4515,4515,0
|
|
20240514,101100,61329435,4515,4515,4515,4515,0
|
|
20240514,101000,61329435,4515,4515,4515,4515,0
|
|
20240514,100900,61329435,4515,4515,4515,4515,0
|
|
20240514,100800,61329435,4515,4515,4515,4515,0
|
|
20240514,100700,61329435,4515,4530,4530,4515,11
|
|
20240514,100600,61279675,4540,4540,4540,4540,0
|
|
20240514,100500,61279675,4540,4540,4540,4540,1
|
|
20240514,100400,61275135,4540,4540,4540,4540,1
|
|
20240514,100300,61270595,4530,4530,4530,4530,0
|
|
20240514,100200,61270595,4530,4530,4530,4530,192
|
|
20240514,100100,60400835,4555,4555,4555,4555,0
|
|
20240514,100000,60400835,4555,4555,4555,4555,0
|
|
20240514,095900,60400835,4555,4555,4555,4555,0
|
|
20240514,095800,60400835,4555,4555,4555,4555,0
|
|
20240514,095700,60400835,4555,4555,4555,4555,0
|
|
20240514,095600,60400835,4555,4555,4555,4555,2
|
|
20240514,095500,60391725,4565,4510,4565,4510,4768
|
|
20240514,095400,38638730,4495,4515,4515,4495,51
|
|
20240514,095300,38409445,4515,4520,4520,4515,7
|
|
20240514,095200,38377830,4515,4515,4515,4515,0
|
|
20240514,095100,38377830,4515,4515,4515,4515,0
|
|
20240514,095000,38377830,4515,4515,4515,4515,24
|
|
20240514,094900,38269470,4525,4525,4525,4525,0
|
|
20240514,094800,38269470,4525,4525,4525,4525,0
|
|
20240514,094700,38269470,4525,4540,4540,4525,534
|
|
20240514,094600,35850365,4565,4560,4565,4560,2
|
|
20240514,094500,35841240,4555,4555,4555,4555,69
|
|
20240514,094400,35526945,4555,4555,4555,4555,0
|
|
20240514,094300,35526945,4555,4555,4555,4555,0
|
|
20240514,094200,35526945,4555,4530,4555,4530,103
|
|
20240514,094100,35059030,4555,4555,4555,4555,0
|
|
20240514,094000,35059030,4555,4555,4555,4555,0
|
|
20240514,093900,35059030,4555,4550,4555,4550,3
|
|
20240514,093800,35045375,4525,4525,4525,4525,0
|
|
20240514,093700,35045375,4525,4525,4525,4525,39
|
|
20240514,093600,34868900,4540,4540,4540,4540,0
|
|
20240514,093500,34868900,4540,4540,4540,4540,62
|
|
20240514,093400,34587420,4550,4550,4550,4550,1
|
|
20240514,093300,34582870,4525,4525,4525,4525,16
|
|
20240514,093200,34510470,4555,4555,4555,4555,5
|
|
20240514,093100,34487695,4555,4555,4555,4555,51
|
|
20240514,093000,34255390,4555,4505,4555,4505,3096
|
|
20240514,092900,20292315,4500,4495,4500,4475,954
|
|
20240514,092800,16005100,4495,4495,4495,4495,153
|
|
20240514,092700,15317365,4495,4495,4495,4495,0
|
|
20240514,092600,15317365,4495,4490,4495,4490,14
|
|
20240514,092500,15254485,4495,4495,4495,4495,200
|
|
20240514,092400,14355485,4495,4495,4495,4495,0
|
|
20240514,092300,14355485,4495,4495,4495,4495,0
|
|
20240514,092200,14355485,4495,4495,4495,4495,0
|
|
20240514,092100,14355485,4495,4495,4495,4495,0
|
|
20240514,092000,14355485,4495,4495,4495,4495,0
|
|
20240514,091900,14355485,4495,4495,4495,4495,0
|
|
20240514,091800,14355485,4495,4485,4495,4485,511
|
|
20240514,091700,12058945,4460,4460,4460,4460,1
|
|
20240514,091600,12054485,4460,4460,4460,4460,10
|
|
20240514,091500,12009885,4455,4455,4455,4455,45
|
|
20240514,091400,11809410,4500,4500,4500,4500,0
|
|
20240514,091300,11809410,4500,4500,4500,4500,0
|
|
20240514,091200,11809410,4500,4500,4500,4500,1
|
|
20240514,091100,11804910,4490,4490,4490,4490,0
|
|
20240514,091000,11804910,4490,4490,4490,4490,2
|
|
20240514,090900,11795930,4490,4490,4490,4490,0
|
|
20240514,090800,11795930,4490,4510,4510,4490,178
|
|
20240514,090700,10993860,4510,4510,4510,4510,0
|
|
20240514,090600,10993860,4510,4510,4510,4510,0
|
|
20240514,090500,10993860,4510,4465,4510,4455,1003
|
|
20240514,090400,6486980,4450,4495,4495,4450,600
|
|
20240514,090300,3800875,4495,4495,4495,4495,0
|
|
20240514,090200,3800875,4495,4495,4495,4495,0
|
|
20240514,090100,3800875,4495,4495,4495,4495,25
|
|
20240514,090000,3688500,4550,4460,4550,4460,825
|