652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,194900,255479200,4455,4455,4455,4455,478
|
|
20240517,194800,255479200,4455,4455,4455,4455,0
|
|
20240517,194700,255479200,4455,4455,4455,4455,0
|
|
20240517,194600,255479200,4455,4455,4455,4455,0
|
|
20240517,194500,255479200,4455,4455,4455,4455,0
|
|
20240517,194400,255479200,4455,4455,4455,4455,0
|
|
20240517,194300,255479200,4455,4455,4455,4455,0
|
|
20240517,194200,255479200,4455,4455,4455,4455,0
|
|
20240517,194100,255479200,4455,4455,4455,4455,0
|
|
20240517,194000,255479200,4455,4455,4455,4455,0
|
|
20240517,193900,255479200,4455,4455,4455,4455,0
|
|
20240517,193800,255479200,4455,4455,4455,4455,0
|
|
20240517,193700,255479200,4455,4455,4455,4455,0
|
|
20240517,193600,255479200,4455,4455,4455,4455,0
|
|
20240517,193500,255479200,4455,4455,4455,4455,0
|
|
20240517,193400,255479200,4455,4455,4455,4455,0
|
|
20240517,193300,255479200,4455,4455,4455,4455,0
|
|
20240517,193200,255479200,4455,4455,4455,4455,0
|
|
20240517,193100,255479200,4455,4455,4455,4455,0
|
|
20240517,193000,255479200,4455,4455,4455,4455,0
|
|
20240517,192900,255479200,4455,4455,4455,4455,0
|
|
20240517,192800,255479200,4455,4455,4455,4455,0
|
|
20240517,192700,255479200,4455,4455,4455,4455,0
|
|
20240517,192600,255479200,4455,4455,4455,4455,0
|
|
20240517,192500,255479200,4455,4455,4455,4455,0
|
|
20240517,192400,255479200,4455,4455,4455,4455,0
|
|
20240517,192300,255479200,4455,4455,4455,4455,0
|
|
20240517,192200,255479200,4455,4455,4455,4455,0
|
|
20240517,192100,255479200,4455,4455,4455,4455,0
|
|
20240517,192000,255479200,4455,4455,4455,4455,0
|
|
20240517,191900,255479200,4455,4455,4455,4455,478
|
|
20240517,191800,255479200,4455,4455,4455,4455,0
|
|
20240517,191700,255479200,4455,4455,4455,4455,0
|
|
20240517,191600,255479200,4455,4455,4455,4455,0
|
|
20240517,191500,255479200,4455,4455,4455,4455,0
|
|
20240517,191400,255479200,4455,4455,4455,4455,0
|
|
20240517,191300,255479200,4455,4455,4455,4455,0
|
|
20240517,191200,255479200,4455,4455,4455,4455,0
|
|
20240517,191100,255479200,4455,4455,4455,4455,0
|
|
20240517,191000,255479200,4455,4455,4455,4455,0
|
|
20240517,190900,255479200,4455,4455,4455,4455,0
|
|
20240517,190800,255479200,4455,4455,4455,4455,0
|
|
20240517,190700,255479200,4455,4455,4455,4455,0
|
|
20240517,190600,255479200,4455,4455,4455,4455,0
|
|
20240517,190500,255479200,4455,4455,4455,4455,0
|
|
20240517,190400,255479200,4455,4455,4455,4455,0
|
|
20240517,190300,255479200,4455,4455,4455,4455,0
|
|
20240517,190200,255479200,4455,4455,4455,4455,0
|
|
20240517,190100,255479200,4455,4455,4455,4455,0
|
|
20240517,190000,255479200,4455,4455,4455,4455,0
|
|
20240517,185900,255479200,4455,4455,4455,4455,0
|
|
20240517,185800,255479200,4455,4455,4455,4455,0
|
|
20240517,185700,255479200,4455,4455,4455,4455,0
|
|
20240517,185600,255479200,4455,4455,4455,4455,0
|
|
20240517,185500,255479200,4455,4455,4455,4455,0
|
|
20240517,185400,255479200,4455,4455,4455,4455,0
|
|
20240517,185300,255479200,4455,4455,4455,4455,0
|
|
20240517,185200,255479200,4455,4455,4455,4455,0
|
|
20240517,185100,255479200,4455,4455,4455,4455,0
|
|
20240517,185000,255479200,4455,4455,4455,4455,0
|
|
20240517,184900,255479200,4455,4455,4455,4455,478
|
|
20240517,184800,255479200,4455,4455,4455,4455,0
|
|
20240517,184700,255479200,4455,4455,4455,4455,0
|
|
20240517,184600,255479200,4455,4455,4455,4455,0
|
|
20240517,184500,255479200,4455,4455,4455,4455,0
|
|
20240517,184400,255479200,4455,4455,4455,4455,0
|
|
20240517,184300,255479200,4455,4455,4455,4455,0
|
|
20240517,184200,255479200,4455,4455,4455,4455,0
|
|
20240517,184100,255479200,4455,4455,4455,4455,0
|
|
20240517,184000,255479200,4455,4455,4455,4455,0
|
|
20240517,183900,255479200,4455,4455,4455,4455,0
|
|
20240517,183800,255479200,4455,4455,4455,4455,0
|
|
20240517,183700,255479200,4455,4455,4455,4455,0
|
|
20240517,183600,255479200,4455,4455,4455,4455,0
|
|
20240517,183500,255479200,4455,4455,4455,4455,0
|
|
20240517,183400,255479200,4455,4455,4455,4455,0
|
|
20240517,183300,255479200,4455,4455,4455,4455,0
|
|
20240517,183200,255479200,4455,4455,4455,4455,0
|
|
20240517,183100,255479200,4455,4455,4455,4455,0
|
|
20240517,183000,255479200,4455,4455,4455,4455,0
|
|
20240517,182900,255479200,4455,4455,4455,4455,0
|
|
20240517,182800,255479200,4455,4455,4455,4455,0
|
|
20240517,182700,255479200,4455,4455,4455,4455,0
|
|
20240517,182600,255479200,4455,4455,4455,4455,0
|
|
20240517,182500,255479200,4455,4455,4455,4455,0
|
|
20240517,182400,255479200,4455,4455,4455,4455,0
|
|
20240517,182300,255479200,4455,4455,4455,4455,0
|
|
20240517,182200,255479200,4455,4455,4455,4455,0
|
|
20240517,182100,255479200,4455,4455,4455,4455,0
|
|
20240517,182000,255479200,4455,4455,4455,4455,0
|
|
20240517,181900,255479200,4455,4455,4455,4455,478
|
|
20240517,181800,255479200,4455,4455,4455,4455,0
|
|
20240517,181700,255479200,4455,4455,4455,4455,0
|
|
20240517,181600,255479200,4455,4455,4455,4455,0
|
|
20240517,181500,255479200,4455,4455,4455,4455,0
|
|
20240517,181400,255479200,4455,4455,4455,4455,0
|
|
20240517,181300,255479200,4455,4455,4455,4455,0
|
|
20240517,181200,255479200,4455,4455,4455,4455,0
|
|
20240517,181100,255479200,4455,4455,4455,4455,0
|
|
20240517,181000,255479200,4455,4455,4455,4455,0
|
|
20240517,180900,255479200,4455,4455,4455,4455,0
|
|
20240517,180800,255479200,4455,4455,4455,4455,0
|
|
20240517,180700,255479200,4455,4455,4455,4455,0
|
|
20240517,180600,255479200,4455,4455,4455,4455,0
|
|
20240517,180500,255479200,4455,4455,4455,4455,0
|
|
20240517,180400,255479200,4455,4455,4455,4455,0
|
|
20240517,180300,255479200,4455,4455,4455,4455,0
|
|
20240517,180200,255479200,4455,4455,4455,4455,0
|
|
20240517,180100,255479200,4455,4455,4455,4455,0
|
|
20240517,180000,255479200,4455,4455,4455,4455,0
|
|
20240517,175900,255479200,4455,4455,4455,4455,0
|
|
20240517,175800,255479200,4455,4455,4455,4455,0
|
|
20240517,175700,255479200,4455,4455,4455,4455,0
|
|
20240517,175600,255479200,4455,4455,4455,4455,0
|
|
20240517,175500,255479200,4455,4455,4455,4455,0
|
|
20240517,175400,255479200,4455,4455,4455,4455,0
|
|
20240517,175300,255479200,4455,4455,4455,4455,0
|
|
20240517,175200,255479200,4455,4455,4455,4455,0
|
|
20240517,175100,255479200,4455,4455,4455,4455,0
|
|
20240517,175000,255479200,4455,4455,4455,4455,0
|
|
20240517,174900,255479200,4455,4455,4455,4455,478
|
|
20240517,174800,255479200,4455,4455,4455,4455,0
|
|
20240517,174700,255479200,4455,4455,4455,4455,0
|
|
20240517,174600,255479200,4455,4455,4455,4455,0
|
|
20240517,174500,255479200,4455,4455,4455,4455,0
|
|
20240517,174400,255479200,4455,4455,4455,4455,0
|
|
20240517,174300,255479200,4455,4455,4455,4455,0
|
|
20240517,174200,255479200,4455,4455,4455,4455,0
|
|
20240517,174100,255479200,4455,4455,4455,4455,0
|
|
20240517,174000,255479200,4455,4455,4455,4455,0
|
|
20240517,173900,255479200,4455,4455,4455,4455,0
|
|
20240517,173800,255479200,4455,4455,4455,4455,0
|
|
20240517,173700,255479200,4455,4455,4455,4455,0
|
|
20240517,173600,255479200,4455,4455,4455,4455,0
|
|
20240517,173500,255479200,4455,4455,4455,4455,0
|
|
20240517,173400,255479200,4455,4455,4455,4455,0
|
|
20240517,173300,255479200,4455,4455,4455,4455,0
|
|
20240517,173200,255479200,4455,4455,4455,4455,0
|
|
20240517,173100,255479200,4455,4455,4455,4455,0
|
|
20240517,173000,255479200,4455,4455,4455,4455,0
|
|
20240517,172900,255479200,4455,4455,4455,4455,0
|
|
20240517,172800,255479200,4455,4455,4455,4455,0
|
|
20240517,172700,255479200,4455,4455,4455,4455,0
|
|
20240517,172600,255479200,4455,4455,4455,4455,0
|
|
20240517,172500,255479200,4455,4455,4455,4455,0
|
|
20240517,172400,255479200,4455,4455,4455,4455,0
|
|
20240517,172300,255479200,4455,4455,4455,4455,0
|
|
20240517,172200,255479200,4455,4455,4455,4455,0
|
|
20240517,172100,255479200,4455,4455,4455,4455,0
|
|
20240517,172000,255479200,4455,4455,4455,4455,0
|
|
20240517,171900,255479200,4455,4455,4455,4455,478
|
|
20240517,171800,255479200,4455,4455,4455,4455,0
|
|
20240517,171700,255479200,4455,4455,4455,4455,0
|
|
20240517,171600,255479200,4455,4455,4455,4455,0
|
|
20240517,171500,255479200,4455,4455,4455,4455,0
|
|
20240517,171400,255479200,4455,4455,4455,4455,0
|
|
20240517,171300,255479200,4455,4455,4455,4455,0
|
|
20240517,171200,255479200,4455,4455,4455,4455,0
|
|
20240517,171100,255479200,4455,4455,4455,4455,0
|
|
20240517,171000,255479200,4455,4455,4455,4455,0
|
|
20240517,170900,255479200,4455,4455,4455,4455,0
|
|
20240517,170800,255479200,4455,4455,4455,4455,0
|
|
20240517,170700,255479200,4455,4455,4455,4455,0
|
|
20240517,170600,255479200,4455,4455,4455,4455,0
|
|
20240517,170500,255479200,4455,4455,4455,4455,0
|
|
20240517,170400,255479200,4455,4455,4455,4455,0
|
|
20240517,170300,255479200,4455,4455,4455,4455,0
|
|
20240517,170200,255479200,4455,4455,4455,4455,0
|
|
20240517,170100,255479200,4455,4455,4455,4455,0
|
|
20240517,170000,255479200,4455,4455,4455,4455,0
|
|
20240517,165900,255479200,4455,4455,4455,4455,0
|
|
20240517,165800,255479200,4455,4455,4455,4455,0
|
|
20240517,165700,255479200,4455,4455,4455,4455,0
|
|
20240517,165600,255479200,4455,4455,4455,4455,0
|
|
20240517,165500,255479200,4455,4455,4455,4455,0
|
|
20240517,165400,255479200,4455,4455,4455,4455,0
|
|
20240517,165300,255479200,4455,4455,4455,4455,0
|
|
20240517,165200,255479200,4455,4455,4455,4455,0
|
|
20240517,165100,255479200,4455,4455,4455,4455,0
|
|
20240517,165000,255479200,4455,4455,4455,4455,0
|
|
20240517,164900,255479200,4455,4455,4455,4455,478
|
|
20240517,164800,255479200,4455,4455,4455,4455,0
|
|
20240517,164700,255479200,4455,4455,4455,4455,0
|
|
20240517,164600,255479200,4455,4455,4455,4455,0
|
|
20240517,164500,255479200,4455,4455,4455,4455,0
|
|
20240517,164400,255479200,4455,4455,4455,4455,0
|
|
20240517,164300,255479200,4455,4455,4455,4455,0
|
|
20240517,164200,255479200,4455,4455,4455,4455,0
|
|
20240517,164100,255479200,4455,4455,4455,4455,0
|
|
20240517,164000,255479200,4455,4455,4455,4455,0
|
|
20240517,163900,255479200,4455,4455,4455,4455,0
|
|
20240517,163800,255479200,4455,4455,4455,4455,0
|
|
20240517,163700,255479200,4455,4455,4455,4455,0
|
|
20240517,163600,255479200,4455,4455,4455,4455,0
|
|
20240517,163500,255479200,4455,4455,4455,4455,0
|
|
20240517,163400,255479200,4455,4455,4455,4455,0
|
|
20240517,163300,255479200,4455,4455,4455,4455,0
|
|
20240517,163200,255479200,4455,4455,4455,4455,0
|
|
20240517,163100,255479200,4455,4455,4455,4455,0
|
|
20240517,163000,255479200,4455,4455,4455,4455,0
|
|
20240517,162900,255479200,4455,4455,4455,4455,0
|
|
20240517,162800,255479200,4455,4455,4455,4455,0
|
|
20240517,162700,255479200,4455,4455,4455,4455,0
|
|
20240517,162600,255479200,4455,4455,4455,4455,0
|
|
20240517,162500,255479200,4455,4455,4455,4455,0
|
|
20240517,162400,255479200,4455,4455,4455,4455,0
|
|
20240517,162300,255479200,4455,4455,4455,4455,0
|
|
20240517,162200,255479200,4455,4455,4455,4455,0
|
|
20240517,162100,255479200,4455,4455,4455,4455,0
|
|
20240517,162000,255479200,4455,4455,4455,4455,0
|
|
20240517,161900,255479200,4455,4455,4455,4455,478
|
|
20240517,161800,255479200,4455,4455,4455,4455,0
|
|
20240517,161700,255479200,4455,4455,4455,4455,0
|
|
20240517,161600,255479200,4455,4455,4455,4455,0
|
|
20240517,161500,255479200,4455,4455,4455,4455,0
|
|
20240517,161400,255479200,4455,4455,4455,4455,0
|
|
20240517,161300,255479200,4455,4455,4455,4455,0
|
|
20240517,161200,255479200,4455,4455,4455,4455,0
|
|
20240517,161100,255479200,4455,4455,4455,4455,0
|
|
20240517,161000,255479200,4455,4455,4455,4455,0
|
|
20240517,160900,255479200,4455,4455,4455,4455,0
|
|
20240517,160800,255479200,4455,4455,4455,4455,0
|
|
20240517,160700,255479200,4455,4455,4455,4455,0
|
|
20240517,160600,255479200,4455,4455,4455,4455,0
|
|
20240517,160500,255479200,4455,4455,4455,4455,0
|
|
20240517,160400,255479200,4455,4455,4455,4455,0
|
|
20240517,160300,255479200,4455,4455,4455,4455,0
|
|
20240517,160200,255479200,4455,4455,4455,4455,0
|
|
20240517,160100,255479200,4455,4455,4455,4455,0
|
|
20240517,160000,255479200,4455,4455,4455,4455,0
|
|
20240517,155900,255479200,4455,4455,4455,4455,0
|
|
20240517,155800,255479200,4455,4455,4455,4455,0
|
|
20240517,155700,255479200,4455,4455,4455,4455,0
|
|
20240517,155600,255479200,4455,4455,4455,4455,0
|
|
20240517,155500,255479200,4455,4455,4455,4455,0
|
|
20240517,155400,255479200,4455,4455,4455,4455,0
|
|
20240517,155300,255479200,4455,4455,4455,4455,0
|
|
20240517,155200,255479200,4455,4455,4455,4455,0
|
|
20240517,155100,255479200,4455,4455,4455,4455,0
|
|
20240517,155000,255479200,4455,4455,4455,4455,0
|
|
20240517,154900,255479200,4455,4455,4455,4455,478
|
|
20240517,154800,255479200,4455,4455,4455,4455,0
|
|
20240517,154700,255479200,4455,4455,4455,4455,0
|
|
20240517,154600,255479200,4455,4455,4455,4455,0
|
|
20240517,154500,255479200,4455,4455,4455,4455,0
|
|
20240517,154400,255479200,4455,4455,4455,4455,0
|
|
20240517,154300,255479200,4455,4455,4455,4455,0
|
|
20240517,154200,255479200,4455,4455,4455,4455,0
|
|
20240517,154100,255479200,4455,4455,4455,4455,0
|
|
20240517,154000,255479200,4455,4455,4455,4455,0
|
|
20240517,153900,255479200,4455,4455,4455,4455,0
|
|
20240517,153800,255479200,4455,4455,4455,4455,0
|
|
20240517,153700,255479200,4455,4455,4455,4455,0
|
|
20240517,153600,255479200,4455,4455,4455,4455,0
|
|
20240517,153500,255479200,4455,4455,4455,4455,0
|
|
20240517,153400,255479200,4455,4455,4455,4455,0
|
|
20240517,153300,255479200,4455,4455,4455,4455,0
|
|
20240517,153200,255479200,4455,4455,4455,4455,0
|
|
20240517,153100,255479200,4455,4455,4455,4455,0
|
|
20240517,153000,255479200,4455,4455,4455,4455,478
|
|
20240517,152900,253349710,4450,4450,4450,4450,0
|
|
20240517,152800,253349710,4450,4450,4450,4450,0
|
|
20240517,152700,253349710,4450,4450,4450,4450,0
|
|
20240517,152600,253349710,4450,4450,4450,4450,0
|
|
20240517,152500,253349710,4450,4450,4450,4450,0
|
|
20240517,152400,253349710,4450,4450,4450,4450,0
|
|
20240517,152300,253349710,4450,4450,4450,4450,0
|
|
20240517,152200,253349710,4450,4450,4450,4450,0
|
|
20240517,152100,253349710,4450,4450,4450,4450,0
|
|
20240517,152000,253349710,4450,4450,4450,4450,0
|
|
20240517,151900,253349710,4450,4485,4485,4450,2398
|
|
20240517,151800,242677615,4480,4480,4480,4480,15
|
|
20240517,151700,242610415,4465,4475,4475,4465,49
|
|
20240517,151600,242391615,4450,4450,4450,4450,0
|
|
20240517,151500,242391615,4450,4450,4450,4450,0
|
|
20240517,151400,242391615,4450,4450,4450,4450,0
|
|
20240517,151300,242391615,4450,4450,4450,4450,0
|
|
20240517,151200,242391615,4450,4465,4465,4450,1430
|
|
20240517,151100,236020745,4460,4460,4460,4460,0
|
|
20240517,151000,236020745,4460,4480,4480,4460,46
|
|
20240517,150900,235815550,4475,4475,4475,4475,0
|
|
20240517,150800,235815550,4475,4475,4475,4475,0
|
|
20240517,150700,235815550,4475,4475,4475,4475,0
|
|
20240517,150600,235815550,4475,4475,4475,4475,0
|
|
20240517,150500,235815550,4475,4475,4475,4475,10
|
|
20240517,150400,235770800,4515,4515,4515,4515,0
|
|
20240517,150300,235770800,4515,4475,4515,4475,15
|
|
20240517,150200,235703275,4550,4550,4550,4550,0
|
|
20240517,150100,235703275,4550,4550,4550,4550,0
|
|
20240517,150000,235703275,4550,4550,4550,4550,0
|
|
20240517,145900,235703275,4550,4550,4550,4550,0
|
|
20240517,145800,235703275,4550,4550,4550,4550,0
|
|
20240517,145700,235703275,4550,4550,4550,4550,0
|
|
20240517,145600,235703275,4550,4550,4550,4550,0
|
|
20240517,145500,235703275,4550,4550,4550,4550,0
|
|
20240517,145400,235703275,4550,4550,4550,4550,0
|
|
20240517,145300,235703275,4550,4550,4550,4550,0
|
|
20240517,145200,235703275,4550,4560,4560,4495,35
|
|
20240517,145100,235545830,4470,4465,4470,4465,163
|
|
20240517,145000,234817955,4465,4465,4465,4465,42
|
|
20240517,144900,234630425,4465,4465,4465,4465,52
|
|
20240517,144800,234398245,4465,4465,4465,4465,100
|
|
20240517,144700,233951745,4465,4460,4465,4460,254
|
|
20240517,144600,232818135,4460,4465,4465,4460,58
|
|
20240517,144500,232559265,4465,4465,4465,4460,99
|
|
20240517,144400,232117480,4465,4470,4470,4465,59
|
|
20240517,144300,231853895,4470,4470,4470,4470,0
|
|
20240517,144200,231853895,4470,4470,4470,4470,100
|
|
20240517,144100,231406895,4470,4460,4470,4460,42
|
|
20240517,144000,231219285,4465,4465,4465,4465,0
|
|
20240517,143900,231219285,4465,4465,4465,4465,44
|
|
20240517,143800,231022825,4465,4465,4465,4465,44
|
|
20240517,143700,230826365,4465,4465,4465,4465,100
|
|
20240517,143600,230379865,4465,4460,4465,4460,311
|
|
20240517,143500,228991750,4460,4460,4460,4460,441
|
|
20240517,143400,227024890,4465,4465,4465,4465,200
|
|
20240517,143300,226131890,4460,4505,4505,4460,832
|
|
20240517,143200,222394230,4510,4505,4510,4505,300
|
|
20240517,143100,221042230,4505,4415,4505,4415,1306
|
|
20240517,143000,215237445,4410,4410,4410,4410,0
|
|
20240517,142900,215237445,4410,4410,4410,4410,830
|
|
20240517,142800,211577145,4415,4415,4415,4415,115
|
|
20240517,142700,211069420,4420,4415,4420,4415,730
|
|
20240517,142600,207845320,4420,4420,4420,4420,0
|
|
20240517,142500,207845320,4420,4420,4420,4420,100
|
|
20240517,142400,207403320,4415,4420,4430,4415,1574
|
|
20240517,142300,200448380,4420,4435,4440,4415,3293
|
|
20240517,142200,185881420,4430,4415,4430,4405,2329
|
|
20240517,142100,175599390,4415,4410,4415,4410,500
|
|
20240517,142000,173393390,4410,4405,4410,4405,940
|
|
20240517,141900,169251190,4405,4405,4405,4405,556
|
|
20240517,141800,166802010,4405,4425,4425,4405,1591
|
|
20240517,141700,159787195,4405,4420,4420,4405,769
|
|
20240517,141600,156396480,4405,4430,4430,4405,1441
|
|
20240517,141500,150032950,4435,4435,4435,4435,100
|
|
20240517,141400,149589450,4435,4435,4435,4435,0
|
|
20240517,141300,149589450,4435,4435,4435,4435,39
|
|
20240517,141200,149416485,4435,4430,4435,4425,643
|
|
20240517,141100,146567235,4425,4425,4425,4425,20
|
|
20240517,141000,146478735,4430,4430,4430,4425,785
|
|
20240517,140900,143003705,4435,4455,4455,4435,121
|
|
20240517,140800,142466410,4455,4455,4455,4455,0
|
|
20240517,140700,142466410,4455,4455,4455,4455,0
|
|
20240517,140600,142466410,4455,4450,4455,4450,96
|
|
20240517,140500,142039145,4450,4450,4450,4450,0
|
|
20240517,140400,142039145,4450,4445,4450,4445,681
|
|
20240517,140300,139009195,4445,4445,4445,4445,100
|
|
20240517,140200,138564695,4445,4445,4445,4445,100
|
|
20240517,140100,138120195,4445,4445,4445,4445,100
|
|
20240517,140000,137675695,4445,4445,4445,4445,127
|
|
20240517,135900,137111180,4440,4450,4450,4440,2536
|
|
20240517,135800,125832120,4455,4465,4465,4455,244
|
|
20240517,135700,124744610,4475,4495,4495,4465,347
|
|
20240517,135600,123191920,4500,4500,4500,4500,0
|
|
20240517,135500,123191920,4500,4470,4500,4470,303
|
|
20240517,135400,121835610,4475,4480,4480,4475,602
|
|
20240517,135300,119138660,4490,4505,4505,4485,5221
|
|
20240517,135200,95643945,4510,4515,4515,4510,240
|
|
20240517,135100,94560960,4515,4520,4520,4515,153
|
|
20240517,135000,93869815,4530,4530,4530,4525,221
|
|
20240517,134900,92869275,4530,4530,4530,4530,0
|
|
20240517,134800,92869275,4530,4530,4530,4530,0
|
|
20240517,134700,92869275,4530,4530,4530,4530,0
|
|
20240517,134600,92869275,4530,4530,4530,4530,0
|
|
20240517,134500,92869275,4530,4530,4530,4530,0
|
|
20240517,134400,92869275,4530,4530,4530,4530,0
|
|
20240517,134300,92869275,4530,4530,4530,4530,0
|
|
20240517,134200,92869275,4530,4530,4530,4530,0
|
|
20240517,134100,92869275,4530,4530,4530,4530,0
|
|
20240517,134000,92869275,4530,4530,4530,4530,0
|
|
20240517,133900,92869275,4530,4530,4530,4530,0
|
|
20240517,133800,92869275,4530,4530,4530,4530,0
|
|
20240517,133700,92869275,4530,4530,4530,4530,0
|
|
20240517,133600,92869275,4530,4530,4530,4530,0
|
|
20240517,133500,92869275,4530,4530,4530,4530,0
|
|
20240517,133400,92869275,4530,4530,4530,4530,0
|
|
20240517,133300,92869275,4530,4530,4530,4530,0
|
|
20240517,133200,92869275,4530,4530,4530,4530,0
|
|
20240517,133100,92869275,4530,4530,4530,4530,0
|
|
20240517,133000,92869275,4530,4530,4530,4530,0
|
|
20240517,132900,92869275,4530,4530,4530,4530,0
|
|
20240517,132800,92869275,4530,4530,4530,4530,0
|
|
20240517,132700,92869275,4530,4530,4530,4530,0
|
|
20240517,132600,92869275,4530,4530,4530,4530,0
|
|
20240517,132500,92869275,4530,4530,4530,4530,0
|
|
20240517,132400,92869275,4530,4530,4530,4530,0
|
|
20240517,132300,92869275,4530,4530,4530,4530,0
|
|
20240517,132200,92869275,4530,4530,4530,4530,0
|
|
20240517,132100,92869275,4530,4530,4530,4530,0
|
|
20240517,132000,92869275,4530,4530,4530,4530,0
|
|
20240517,131900,92869275,4530,4530,4530,4530,0
|
|
20240517,131800,92869275,4530,4530,4540,4530,2038
|
|
20240517,131700,83636230,4535,4550,4550,4535,1899
|
|
20240517,131600,75019055,4560,4565,4565,4560,444
|
|
20240517,131500,72994075,4570,4570,4570,4570,21
|
|
20240517,131400,72898105,4570,4570,4570,4570,60
|
|
20240517,131300,72623905,4575,4575,4575,4575,0
|
|
20240517,131200,72623905,4575,4575,4575,4575,0
|
|
20240517,131100,72623905,4575,4575,4575,4575,0
|
|
20240517,131000,72623905,4575,4575,4575,4575,0
|
|
20240517,130900,72623905,4575,4575,4575,4575,0
|
|
20240517,130800,72623905,4575,4575,4575,4575,0
|
|
20240517,130700,72623905,4575,4575,4575,4575,0
|
|
20240517,130600,72623905,4575,4580,4580,4575,4015
|
|
20240517,130500,54235220,4585,4585,4585,4585,1000
|
|
20240517,130400,49650220,4585,4585,4585,4585,0
|
|
20240517,130300,49650220,4585,4585,4585,4585,0
|
|
20240517,130200,49650220,4585,4585,4585,4585,154
|
|
20240517,130100,48944130,4595,4595,4595,4595,0
|
|
20240517,130000,48944130,4595,4595,4595,4595,100
|
|
20240517,125900,48484630,4595,4595,4595,4595,0
|
|
20240517,125800,48484630,4595,4600,4600,4595,758
|
|
20240517,125700,44997890,4600,4620,4620,4600,1292
|
|
20240517,125600,39042630,4620,4620,4620,4620,0
|
|
20240517,125500,39042630,4620,4620,4620,4620,0
|
|
20240517,125400,39042630,4620,4620,4620,4620,0
|
|
20240517,125300,39042630,4620,4620,4620,4620,0
|
|
20240517,125200,39042630,4620,4620,4620,4620,0
|
|
20240517,125100,39042630,4620,4620,4620,4620,0
|
|
20240517,125000,39042630,4620,4620,4620,4620,0
|
|
20240517,124900,39042630,4620,4620,4620,4620,0
|
|
20240517,124800,39042630,4620,4620,4620,4620,165
|
|
20240517,124700,38280330,4620,4620,4620,4620,11
|
|
20240517,124600,38229510,4620,4620,4620,4620,0
|
|
20240517,124500,38229510,4620,4620,4620,4620,130
|
|
20240517,124400,37628910,4620,4620,4620,4620,0
|
|
20240517,124300,37628910,4620,4620,4620,4620,0
|
|
20240517,124200,37628910,4620,4620,4620,4620,0
|
|
20240517,124100,37628910,4620,4620,4620,4620,0
|
|
20240517,124000,37628910,4620,4620,4620,4620,0
|
|
20240517,123900,37628910,4620,4620,4620,4620,0
|
|
20240517,123800,37628910,4620,4620,4620,4620,0
|
|
20240517,123700,37628910,4620,4620,4620,4620,0
|
|
20240517,123600,37628910,4620,4620,4620,4620,0
|
|
20240517,123500,37628910,4620,4620,4620,4620,0
|
|
20240517,123400,37628910,4620,4620,4620,4620,0
|
|
20240517,123300,37628910,4620,4620,4620,4620,0
|
|
20240517,123200,37628910,4620,4620,4620,4620,0
|
|
20240517,123100,37628910,4620,4620,4620,4620,0
|
|
20240517,123000,37628910,4620,4620,4620,4620,0
|
|
20240517,122900,37628910,4620,4620,4620,4620,58
|
|
20240517,122800,37360950,4620,4620,4620,4620,0
|
|
20240517,122700,37360950,4620,4620,4620,4620,0
|
|
20240517,122600,37360950,4620,4620,4620,4620,0
|
|
20240517,122500,37360950,4620,4620,4620,4620,0
|
|
20240517,122400,37360950,4620,4620,4620,4620,0
|
|
20240517,122300,37360950,4620,4620,4620,4620,0
|
|
20240517,122200,37360950,4620,4620,4620,4620,0
|
|
20240517,122100,37360950,4620,4620,4620,4620,0
|
|
20240517,122000,37360950,4620,4620,4620,4620,0
|
|
20240517,121900,37360950,4620,4615,4620,4615,45
|
|
20240517,121800,37153260,4600,4600,4600,4600,0
|
|
20240517,121700,37153260,4600,4600,4600,4600,0
|
|
20240517,121600,37153260,4600,4600,4600,4600,162
|
|
20240517,121500,36408060,4595,4595,4595,4595,0
|
|
20240517,121400,36408060,4595,4595,4595,4595,0
|
|
20240517,121300,36408060,4595,4595,4595,4595,0
|
|
20240517,121200,36408060,4595,4595,4595,4595,0
|
|
20240517,121100,36408060,4595,4595,4595,4595,30
|
|
20240517,121000,36270210,4590,4590,4590,4590,0
|
|
20240517,120900,36270210,4590,4590,4590,4590,0
|
|
20240517,120800,36270210,4590,4590,4590,4590,0
|
|
20240517,120700,36270210,4590,4590,4590,4590,90
|
|
20240517,120600,35857110,4590,4590,4590,4590,0
|
|
20240517,120500,35857110,4590,4590,4590,4590,1
|
|
20240517,120400,35852520,4590,4590,4590,4590,0
|
|
20240517,120300,35852520,4590,4590,4590,4590,0
|
|
20240517,120200,35852520,4590,4590,4590,4590,0
|
|
20240517,120100,35852520,4590,4590,4590,4590,0
|
|
20240517,120000,35852520,4590,4590,4590,4590,0
|
|
20240517,115900,35852520,4590,4590,4590,4590,0
|
|
20240517,115800,35852520,4590,4590,4590,4590,0
|
|
20240517,115700,35852520,4590,4585,4590,4585,256
|
|
20240517,115600,34678615,4585,4585,4585,4585,0
|
|
20240517,115500,34678615,4585,4585,4585,4585,0
|
|
20240517,115400,34678615,4585,4585,4585,4585,0
|
|
20240517,115300,34678615,4585,4585,4585,4585,0
|
|
20240517,115200,34678615,4585,4585,4585,4585,0
|
|
20240517,115100,34678615,4585,4585,4585,4585,0
|
|
20240517,115000,34678615,4585,4585,4585,4585,65
|
|
20240517,114900,34380590,4585,4585,4585,4585,0
|
|
20240517,114800,34380590,4585,4585,4585,4585,0
|
|
20240517,114700,34380590,4585,4585,4585,4585,0
|
|
20240517,114600,34380590,4585,4585,4585,4585,0
|
|
20240517,114500,34380590,4585,4585,4585,4585,0
|
|
20240517,114400,34380590,4585,4585,4585,4585,0
|
|
20240517,114300,34380590,4585,4585,4585,4585,1
|
|
20240517,114200,34376005,4585,4585,4585,4585,0
|
|
20240517,114100,34376005,4585,4585,4585,4585,0
|
|
20240517,114000,34376005,4585,4585,4585,4585,1
|
|
20240517,113900,34371420,4585,4585,4585,4585,0
|
|
20240517,113800,34371420,4585,4585,4585,4585,0
|
|
20240517,113700,34371420,4585,4585,4585,4585,0
|
|
20240517,113600,34371420,4585,4585,4585,4585,0
|
|
20240517,113500,34371420,4585,4585,4585,4585,0
|
|
20240517,113400,34371420,4585,4585,4585,4585,3
|
|
20240517,113300,34357665,4580,4580,4580,4580,0
|
|
20240517,113200,34357665,4580,4580,4580,4580,0
|
|
20240517,113100,34357665,4580,4580,4580,4580,0
|
|
20240517,113000,34357665,4580,4580,4580,4580,0
|
|
20240517,112900,34357665,4580,4580,4580,4580,0
|
|
20240517,112800,34357665,4580,4580,4580,4580,0
|
|
20240517,112700,34357665,4580,4580,4580,4580,0
|
|
20240517,112600,34357665,4580,4580,4580,4580,0
|
|
20240517,112500,34357665,4580,4580,4580,4580,0
|
|
20240517,112400,34357665,4580,4580,4580,4580,0
|
|
20240517,112300,34357665,4580,4580,4580,4580,0
|
|
20240517,112200,34357665,4580,4580,4580,4580,0
|
|
20240517,112100,34357665,4580,4580,4580,4580,0
|
|
20240517,112000,34357665,4580,4580,4580,4580,34
|
|
20240517,111900,34201945,4580,4580,4580,4580,0
|
|
20240517,111800,34201945,4580,4580,4580,4580,0
|
|
20240517,111700,34201945,4580,4580,4580,4580,0
|
|
20240517,111600,34201945,4580,4580,4580,4580,0
|
|
20240517,111500,34201945,4580,4585,4585,4580,143
|
|
20240517,111400,33546580,4585,4585,4585,4585,0
|
|
20240517,111300,33546580,4585,4585,4585,4585,0
|
|
20240517,111200,33546580,4585,4585,4585,4585,0
|
|
20240517,111100,33546580,4585,4585,4585,4585,0
|
|
20240517,111000,33546580,4585,4585,4585,4585,0
|
|
20240517,110900,33546580,4585,4585,4585,4585,0
|
|
20240517,110800,33546580,4585,4585,4585,4585,0
|
|
20240517,110700,33546580,4585,4585,4585,4585,20
|
|
20240517,110600,33454880,4585,4585,4585,4585,0
|
|
20240517,110500,33454880,4585,4585,4585,4585,0
|
|
20240517,110400,33454880,4585,4585,4585,4585,0
|
|
20240517,110300,33454880,4585,4585,4585,4585,0
|
|
20240517,110200,33454880,4585,4585,4585,4585,0
|
|
20240517,110100,33454880,4585,4585,4585,4585,0
|
|
20240517,110000,33454880,4585,4585,4585,4585,0
|
|
20240517,105900,33454880,4585,4585,4585,4585,0
|
|
20240517,105800,33454880,4585,4585,4585,4585,0
|
|
20240517,105700,33454880,4585,4585,4585,4585,0
|
|
20240517,105600,33454880,4585,4585,4585,4585,0
|
|
20240517,105500,33454880,4585,4585,4585,4585,0
|
|
20240517,105400,33454880,4585,4585,4585,4585,0
|
|
20240517,105300,33454880,4585,4585,4585,4585,0
|
|
20240517,105200,33454880,4585,4585,4585,4585,36
|
|
20240517,105100,33289820,4585,4585,4585,4585,0
|
|
20240517,105000,33289820,4585,4585,4585,4585,0
|
|
20240517,104900,33289820,4585,4585,4585,4585,0
|
|
20240517,104800,33289820,4585,4585,4585,4585,0
|
|
20240517,104700,33289820,4585,4585,4585,4585,0
|
|
20240517,104600,33289820,4585,4585,4585,4585,0
|
|
20240517,104500,33289820,4585,4585,4585,4585,0
|
|
20240517,104400,33289820,4585,4585,4585,4585,0
|
|
20240517,104300,33289820,4585,4585,4585,4585,0
|
|
20240517,104200,33289820,4585,4585,4585,4585,0
|
|
20240517,104100,33289820,4585,4590,4590,4585,3
|
|
20240517,104000,33276055,4585,4585,4585,4585,0
|
|
20240517,103900,33276055,4585,4585,4585,4585,0
|
|
20240517,103800,33276055,4585,4585,4585,4585,0
|
|
20240517,103700,33276055,4585,4585,4585,4585,0
|
|
20240517,103600,33276055,4585,4585,4585,4585,0
|
|
20240517,103500,33276055,4585,4585,4585,4585,1
|
|
20240517,103400,33271470,4590,4590,4590,4590,0
|
|
20240517,103300,33271470,4590,4590,4590,4590,0
|
|
20240517,103200,33271470,4590,4590,4590,4590,0
|
|
20240517,103100,33271470,4590,4590,4590,4590,3
|
|
20240517,103000,33257700,4590,4590,4590,4590,0
|
|
20240517,102900,33257700,4590,4590,4590,4590,0
|
|
20240517,102800,33257700,4590,4590,4590,4590,0
|
|
20240517,102700,33257700,4590,4590,4590,4590,0
|
|
20240517,102600,33257700,4590,4590,4590,4590,0
|
|
20240517,102500,33257700,4590,4590,4590,4590,0
|
|
20240517,102400,33257700,4590,4590,4590,4590,0
|
|
20240517,102300,33257700,4590,4590,4590,4590,10
|
|
20240517,102200,33211800,4590,4590,4590,4590,1
|
|
20240517,102100,33207210,4570,4570,4570,4570,0
|
|
20240517,102000,33207210,4570,4570,4570,4570,0
|
|
20240517,101900,33207210,4570,4570,4570,4570,0
|
|
20240517,101800,33207210,4570,4570,4570,4570,0
|
|
20240517,101700,33207210,4570,4570,4570,4570,0
|
|
20240517,101600,33207210,4570,4570,4570,4570,0
|
|
20240517,101500,33207210,4570,4570,4570,4570,0
|
|
20240517,101400,33207210,4570,4570,4570,4570,0
|
|
20240517,101300,33207210,4570,4570,4570,4570,0
|
|
20240517,101200,33207210,4570,4570,4570,4570,0
|
|
20240517,101100,33207210,4570,4570,4570,4570,3
|
|
20240517,101000,33193500,4570,4570,4570,4570,0
|
|
20240517,100900,33193500,4570,4570,4570,4570,0
|
|
20240517,100800,33193500,4570,4570,4570,4570,1
|
|
20240517,100700,33188930,4570,4570,4570,4570,5
|
|
20240517,100600,33166080,4560,4560,4560,4560,40
|
|
20240517,100500,32983680,4560,4560,4560,4560,0
|
|
20240517,100400,32983680,4560,4560,4560,4560,1
|
|
20240517,100300,32979120,4545,4545,4545,4545,0
|
|
20240517,100200,32979120,4545,4545,4545,4545,0
|
|
20240517,100100,32979120,4545,4545,4545,4545,20
|
|
20240517,100000,32888220,4560,4560,4560,4560,0
|
|
20240517,095900,32888220,4560,4560,4560,4560,0
|
|
20240517,095800,32888220,4560,4560,4560,4560,3
|
|
20240517,095700,32874540,4560,4560,4560,4560,2
|
|
20240517,095600,32865420,4560,4550,4560,4550,1130
|
|
20240517,095500,27723700,4550,4550,4550,4545,260
|
|
20240517,095400,26541845,4560,4560,4560,4560,152
|
|
20240517,095300,25848725,4560,4560,4560,4560,0
|
|
20240517,095200,25848725,4560,4560,4560,4560,0
|
|
20240517,095100,25848725,4560,4560,4560,4560,0
|
|
20240517,095000,25848725,4560,4560,4560,4560,1
|
|
20240517,094900,25844165,4560,4560,4560,4560,13
|
|
20240517,094800,25784885,4550,4550,4550,4550,0
|
|
20240517,094700,25784885,4550,4550,4550,4550,0
|
|
20240517,094600,25784885,4550,4550,4550,4550,0
|
|
20240517,094500,25784885,4550,4550,4550,4550,0
|
|
20240517,094400,25784885,4550,4555,4555,4550,83
|
|
20240517,094300,25407215,4560,4570,4570,4560,42
|
|
20240517,094200,25215435,4570,4570,4570,4570,0
|
|
20240517,094100,25215435,4570,4570,4570,4570,0
|
|
20240517,094000,25215435,4570,4570,4570,4570,0
|
|
20240517,093900,25215435,4570,4570,4570,4570,0
|
|
20240517,093800,25215435,4570,4570,4570,4570,0
|
|
20240517,093700,25215435,4570,4575,4575,4565,501
|
|
20240517,093600,22924810,4575,4575,4575,4575,0
|
|
20240517,093500,22924810,4575,4575,4575,4575,0
|
|
20240517,093400,22924810,4575,4575,4575,4575,0
|
|
20240517,093300,22924810,4575,4575,4575,4575,0
|
|
20240517,093200,22924810,4575,4575,4575,4575,10
|
|
20240517,093100,22879060,4590,4590,4590,4590,0
|
|
20240517,093000,22879060,4590,4590,4590,4590,0
|
|
20240517,092900,22879060,4590,4590,4590,4590,12
|
|
20240517,092800,22823980,4595,4595,4595,4595,0
|
|
20240517,092700,22823980,4595,4595,4595,4595,0
|
|
20240517,092600,22823980,4595,4595,4595,4595,0
|
|
20240517,092500,22823980,4595,4605,4605,4595,3
|
|
20240517,092400,22810180,4610,4610,4610,4610,1
|
|
20240517,092300,22805570,4610,4610,4610,4610,0
|
|
20240517,092200,22805570,4610,4610,4610,4610,0
|
|
20240517,092100,22805570,4610,4610,4610,4610,4
|
|
20240517,092000,22787130,4610,4630,4630,4610,454
|
|
20240517,091900,20693790,4625,4625,4625,4625,0
|
|
20240517,091800,20693790,4625,4625,4625,4625,0
|
|
20240517,091700,20693790,4625,4625,4630,4625,1666
|
|
20240517,091600,12988480,4630,4625,4640,4625,307
|
|
20240517,091500,11568215,4580,4560,4580,4560,935
|
|
20240517,091400,7299735,4560,4560,4560,4560,1
|
|
20240517,091300,7295175,4535,4540,4540,4535,242
|
|
20240517,091200,6196915,4540,4540,4540,4540,0
|
|
20240517,091100,6196915,4540,4540,4540,4540,80
|
|
20240517,091000,5833715,4570,4575,4575,4570,11
|
|
20240517,090900,5783440,4540,4540,4540,4540,10
|
|
20240517,090800,5738040,4540,4555,4575,4540,687
|
|
20240517,090700,2606770,4530,4530,4530,4530,31
|
|
20240517,090600,2466340,4530,4530,4530,4530,0
|
|
20240517,090500,2466340,4530,4530,4530,4530,2
|
|
20240517,090400,2457280,4570,4570,4570,4570,2
|
|
20240517,090300,2448140,4525,4525,4575,4525,22
|
|
20240517,090200,2347830,4525,4500,4525,4500,2
|
|
20240517,090100,2338805,4500,4500,4500,4500,218
|
|
20240517,090000,1357805,4500,4530,4545,4500,300
|