653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,195000,21215730,4550,4550,4550,4550,436
|
|
20240514,194900,21215730,4550,4550,4550,4550,0
|
|
20240514,194800,21215730,4550,4550,4550,4550,0
|
|
20240514,194700,21215730,4550,4550,4550,4550,0
|
|
20240514,194600,21215730,4550,4550,4550,4550,0
|
|
20240514,194500,21215730,4550,4550,4550,4550,0
|
|
20240514,194400,21215730,4550,4550,4550,4550,0
|
|
20240514,194300,21215730,4550,4550,4550,4550,0
|
|
20240514,194200,21215730,4550,4550,4550,4550,0
|
|
20240514,194100,21215730,4550,4550,4550,4550,0
|
|
20240514,194000,21215730,4550,4550,4550,4550,0
|
|
20240514,193900,21215730,4550,4550,4550,4550,0
|
|
20240514,193800,21215730,4550,4550,4550,4550,0
|
|
20240514,193700,21215730,4550,4550,4550,4550,0
|
|
20240514,193600,21215730,4550,4550,4550,4550,0
|
|
20240514,193500,21215730,4550,4550,4550,4550,0
|
|
20240514,193400,21215730,4550,4550,4550,4550,0
|
|
20240514,193300,21215730,4550,4550,4550,4550,0
|
|
20240514,193200,21215730,4550,4550,4550,4550,0
|
|
20240514,193100,21215730,4550,4550,4550,4550,0
|
|
20240514,193000,21215730,4550,4550,4550,4550,0
|
|
20240514,192900,21215730,4550,4550,4550,4550,0
|
|
20240514,192800,21215730,4550,4550,4550,4550,0
|
|
20240514,192700,21215730,4550,4550,4550,4550,0
|
|
20240514,192600,21215730,4550,4550,4550,4550,0
|
|
20240514,192500,21215730,4550,4550,4550,4550,0
|
|
20240514,192400,21215730,4550,4550,4550,4550,0
|
|
20240514,192300,21215730,4550,4550,4550,4550,0
|
|
20240514,192200,21215730,4550,4550,4550,4550,0
|
|
20240514,192100,21215730,4550,4550,4550,4550,0
|
|
20240514,192000,21215730,4550,4550,4550,4550,436
|
|
20240514,191900,21215730,4550,4550,4550,4550,0
|
|
20240514,191800,21215730,4550,4550,4550,4550,0
|
|
20240514,191700,21215730,4550,4550,4550,4550,0
|
|
20240514,191600,21215730,4550,4550,4550,4550,0
|
|
20240514,191500,21215730,4550,4550,4550,4550,0
|
|
20240514,191400,21215730,4550,4550,4550,4550,0
|
|
20240514,191300,21215730,4550,4550,4550,4550,0
|
|
20240514,191200,21215730,4550,4550,4550,4550,0
|
|
20240514,191100,21215730,4550,4550,4550,4550,0
|
|
20240514,191000,21215730,4550,4550,4550,4550,0
|
|
20240514,190900,21215730,4550,4550,4550,4550,0
|
|
20240514,190800,21215730,4550,4550,4550,4550,0
|
|
20240514,190700,21215730,4550,4550,4550,4550,0
|
|
20240514,190600,21215730,4550,4550,4550,4550,0
|
|
20240514,190500,21215730,4550,4550,4550,4550,0
|
|
20240514,190400,21215730,4550,4550,4550,4550,0
|
|
20240514,190300,21215730,4550,4550,4550,4550,0
|
|
20240514,190200,21215730,4550,4550,4550,4550,0
|
|
20240514,190100,21215730,4550,4550,4550,4550,0
|
|
20240514,190000,21215730,4550,4550,4550,4550,0
|
|
20240514,185900,21215730,4550,4550,4550,4550,0
|
|
20240514,185800,21215730,4550,4550,4550,4550,0
|
|
20240514,185700,21215730,4550,4550,4550,4550,0
|
|
20240514,185600,21215730,4550,4550,4550,4550,0
|
|
20240514,185500,21215730,4550,4550,4550,4550,0
|
|
20240514,185400,21215730,4550,4550,4550,4550,0
|
|
20240514,185300,21215730,4550,4550,4550,4550,0
|
|
20240514,185200,21215730,4550,4550,4550,4550,0
|
|
20240514,185100,21215730,4550,4550,4550,4550,0
|
|
20240514,185000,21215730,4550,4550,4550,4550,436
|
|
20240514,184900,21215730,4550,4550,4550,4550,0
|
|
20240514,184800,21215730,4550,4550,4550,4550,0
|
|
20240514,184700,21215730,4550,4550,4550,4550,0
|
|
20240514,184600,21215730,4550,4550,4550,4550,0
|
|
20240514,184500,21215730,4550,4550,4550,4550,0
|
|
20240514,184400,21215730,4550,4550,4550,4550,0
|
|
20240514,184300,21215730,4550,4550,4550,4550,0
|
|
20240514,184200,21215730,4550,4550,4550,4550,0
|
|
20240514,184100,21215730,4550,4550,4550,4550,0
|
|
20240514,184000,21215730,4550,4550,4550,4550,0
|
|
20240514,183900,21215730,4550,4550,4550,4550,0
|
|
20240514,183800,21215730,4550,4550,4550,4550,0
|
|
20240514,183700,21215730,4550,4550,4550,4550,0
|
|
20240514,183600,21215730,4550,4550,4550,4550,0
|
|
20240514,183500,21215730,4550,4550,4550,4550,0
|
|
20240514,183400,21215730,4550,4550,4550,4550,0
|
|
20240514,183300,21215730,4550,4550,4550,4550,0
|
|
20240514,183200,21215730,4550,4550,4550,4550,0
|
|
20240514,183100,21215730,4550,4550,4550,4550,0
|
|
20240514,183000,21215730,4550,4550,4550,4550,0
|
|
20240514,182900,21215730,4550,4550,4550,4550,0
|
|
20240514,182800,21215730,4550,4550,4550,4550,0
|
|
20240514,182700,21215730,4550,4550,4550,4550,0
|
|
20240514,182600,21215730,4550,4550,4550,4550,0
|
|
20240514,182500,21215730,4550,4550,4550,4550,0
|
|
20240514,182400,21215730,4550,4550,4550,4550,0
|
|
20240514,182300,21215730,4550,4550,4550,4550,0
|
|
20240514,182200,21215730,4550,4550,4550,4550,0
|
|
20240514,182100,21215730,4550,4550,4550,4550,0
|
|
20240514,182000,21215730,4550,4550,4550,4550,436
|
|
20240514,181900,21215730,4550,4550,4550,4550,0
|
|
20240514,181800,21215730,4550,4550,4550,4550,0
|
|
20240514,181700,21215730,4550,4550,4550,4550,0
|
|
20240514,181600,21215730,4550,4550,4550,4550,0
|
|
20240514,181500,21215730,4550,4550,4550,4550,0
|
|
20240514,181400,21215730,4550,4550,4550,4550,0
|
|
20240514,181300,21215730,4550,4550,4550,4550,0
|
|
20240514,181200,21215730,4550,4550,4550,4550,0
|
|
20240514,181100,21215730,4550,4550,4550,4550,0
|
|
20240514,181000,21215730,4550,4550,4550,4550,0
|
|
20240514,180900,21215730,4550,4550,4550,4550,0
|
|
20240514,180800,21215730,4550,4550,4550,4550,0
|
|
20240514,180700,21215730,4550,4550,4550,4550,0
|
|
20240514,180600,21215730,4550,4550,4550,4550,0
|
|
20240514,180500,21215730,4550,4550,4550,4550,0
|
|
20240514,180400,21215730,4550,4550,4550,4550,0
|
|
20240514,180300,21215730,4550,4550,4550,4550,0
|
|
20240514,180200,21215730,4550,4550,4550,4550,0
|
|
20240514,180100,21215730,4550,4550,4550,4550,0
|
|
20240514,180000,21215730,4550,4550,4550,4550,0
|
|
20240514,175900,21215730,4550,4550,4550,4550,0
|
|
20240514,175800,21215730,4550,4550,4550,4550,0
|
|
20240514,175700,21215730,4550,4550,4550,4550,0
|
|
20240514,175600,21215730,4550,4550,4550,4550,0
|
|
20240514,175500,21215730,4550,4550,4550,4550,0
|
|
20240514,175400,21215730,4550,4550,4550,4550,0
|
|
20240514,175300,21215730,4550,4550,4550,4550,0
|
|
20240514,175200,21215730,4550,4550,4550,4550,0
|
|
20240514,175100,21215730,4550,4550,4550,4550,0
|
|
20240514,175000,21215730,4550,4550,4550,4550,436
|
|
20240514,174900,21215730,4550,4550,4550,4550,0
|
|
20240514,174800,21215730,4550,4550,4550,4550,0
|
|
20240514,174700,21215730,4550,4550,4550,4550,0
|
|
20240514,174600,21215730,4550,4550,4550,4550,0
|
|
20240514,174500,21215730,4550,4550,4550,4550,0
|
|
20240514,174400,21215730,4550,4550,4550,4550,0
|
|
20240514,174300,21215730,4550,4550,4550,4550,0
|
|
20240514,174200,21215730,4550,4550,4550,4550,0
|
|
20240514,174100,21215730,4550,4550,4550,4550,0
|
|
20240514,174000,21215730,4550,4550,4550,4550,0
|
|
20240514,173900,21215730,4550,4550,4550,4550,0
|
|
20240514,173800,21215730,4550,4550,4550,4550,0
|
|
20240514,173700,21215730,4550,4550,4550,4550,0
|
|
20240514,173600,21215730,4550,4550,4550,4550,0
|
|
20240514,173500,21215730,4550,4550,4550,4550,0
|
|
20240514,173400,21215730,4550,4550,4550,4550,0
|
|
20240514,173300,21215730,4550,4550,4550,4550,0
|
|
20240514,173200,21215730,4550,4550,4550,4550,0
|
|
20240514,173100,21215730,4550,4550,4550,4550,0
|
|
20240514,173000,21215730,4550,4550,4550,4550,0
|
|
20240514,172900,21215730,4550,4550,4550,4550,0
|
|
20240514,172800,21215730,4550,4550,4550,4550,0
|
|
20240514,172700,21215730,4550,4550,4550,4550,0
|
|
20240514,172600,21215730,4550,4550,4550,4550,0
|
|
20240514,172500,21215730,4550,4550,4550,4550,0
|
|
20240514,172400,21215730,4550,4550,4550,4550,0
|
|
20240514,172300,21215730,4550,4550,4550,4550,0
|
|
20240514,172200,21215730,4550,4550,4550,4550,0
|
|
20240514,172100,21215730,4550,4550,4550,4550,0
|
|
20240514,172000,21215730,4550,4550,4550,4550,436
|
|
20240514,171900,21215730,4550,4550,4550,4550,0
|
|
20240514,171800,21215730,4550,4550,4550,4550,0
|
|
20240514,171700,21215730,4550,4550,4550,4550,0
|
|
20240514,171600,21215730,4550,4550,4550,4550,0
|
|
20240514,171500,21215730,4550,4550,4550,4550,0
|
|
20240514,171400,21215730,4550,4550,4550,4550,0
|
|
20240514,171300,21215730,4550,4550,4550,4550,0
|
|
20240514,171200,21215730,4550,4550,4550,4550,0
|
|
20240514,171100,21215730,4550,4550,4550,4550,0
|
|
20240514,171000,21215730,4550,4550,4550,4550,0
|
|
20240514,170900,21215730,4550,4550,4550,4550,0
|
|
20240514,170800,21215730,4550,4550,4550,4550,0
|
|
20240514,170700,21215730,4550,4550,4550,4550,0
|
|
20240514,170600,21215730,4550,4550,4550,4550,0
|
|
20240514,170500,21215730,4550,4550,4550,4550,0
|
|
20240514,170400,21215730,4550,4550,4550,4550,0
|
|
20240514,170300,21215730,4550,4550,4550,4550,0
|
|
20240514,170200,21215730,4550,4550,4550,4550,0
|
|
20240514,170100,21215730,4550,4550,4550,4550,0
|
|
20240514,170000,21215730,4550,4550,4550,4550,0
|
|
20240514,165900,21215730,4550,4550,4550,4550,0
|
|
20240514,165800,21215730,4550,4550,4550,4550,0
|
|
20240514,165700,21215730,4550,4550,4550,4550,0
|
|
20240514,165600,21215730,4550,4550,4550,4550,0
|
|
20240514,165500,21215730,4550,4550,4550,4550,0
|
|
20240514,165400,21215730,4550,4550,4550,4550,0
|
|
20240514,165300,21215730,4550,4550,4550,4550,0
|
|
20240514,165200,21215730,4550,4550,4550,4550,0
|
|
20240514,165100,21215730,4550,4550,4550,4550,0
|
|
20240514,165000,21215730,4550,4550,4550,4550,436
|
|
20240514,164900,21215730,4550,4550,4550,4550,0
|
|
20240514,164800,21215730,4550,4550,4550,4550,0
|
|
20240514,164700,21215730,4550,4550,4550,4550,0
|
|
20240514,164600,21215730,4550,4550,4550,4550,0
|
|
20240514,164500,21215730,4550,4550,4550,4550,0
|
|
20240514,164400,21215730,4550,4550,4550,4550,0
|
|
20240514,164300,21215730,4550,4550,4550,4550,0
|
|
20240514,164200,21215730,4550,4550,4550,4550,0
|
|
20240514,164100,21215730,4550,4550,4550,4550,0
|
|
20240514,164000,21215730,4550,4550,4550,4550,0
|
|
20240514,163900,21215730,4550,4550,4550,4550,0
|
|
20240514,163800,21215730,4550,4550,4550,4550,0
|
|
20240514,163700,21215730,4550,4550,4550,4550,0
|
|
20240514,163600,21215730,4550,4550,4550,4550,0
|
|
20240514,163500,21215730,4550,4550,4550,4550,0
|
|
20240514,163400,21215730,4550,4550,4550,4550,0
|
|
20240514,163300,21215730,4550,4550,4550,4550,0
|
|
20240514,163200,21215730,4550,4550,4550,4550,0
|
|
20240514,163100,21215730,4550,4550,4550,4550,0
|
|
20240514,163000,21215730,4550,4550,4550,4550,0
|
|
20240514,162900,21215730,4550,4550,4550,4550,0
|
|
20240514,162800,21215730,4550,4550,4550,4550,0
|
|
20240514,162700,21215730,4550,4550,4550,4550,0
|
|
20240514,162600,21215730,4550,4550,4550,4550,0
|
|
20240514,162500,21215730,4550,4550,4550,4550,0
|
|
20240514,162400,21215730,4550,4550,4550,4550,0
|
|
20240514,162300,21215730,4550,4550,4550,4550,0
|
|
20240514,162200,21215730,4550,4550,4550,4550,0
|
|
20240514,162100,21215730,4550,4550,4550,4550,0
|
|
20240514,162000,21215730,4550,4550,4550,4550,436
|
|
20240514,161900,21215730,4550,4550,4550,4550,0
|
|
20240514,161800,21215730,4550,4550,4550,4550,0
|
|
20240514,161700,21215730,4550,4550,4550,4550,0
|
|
20240514,161600,21215730,4550,4550,4550,4550,0
|
|
20240514,161500,21215730,4550,4550,4550,4550,0
|
|
20240514,161400,21215730,4550,4550,4550,4550,0
|
|
20240514,161300,21215730,4550,4550,4550,4550,0
|
|
20240514,161200,21215730,4550,4550,4550,4550,0
|
|
20240514,161100,21215730,4550,4550,4550,4550,0
|
|
20240514,161000,21215730,4550,4550,4550,4550,0
|
|
20240514,160900,21215730,4550,4550,4550,4550,0
|
|
20240514,160800,21215730,4550,4550,4550,4550,0
|
|
20240514,160700,21215730,4550,4550,4550,4550,0
|
|
20240514,160600,21215730,4550,4550,4550,4550,0
|
|
20240514,160500,21215730,4550,4550,4550,4550,0
|
|
20240514,160400,21215730,4550,4550,4550,4550,0
|
|
20240514,160300,21215730,4550,4550,4550,4550,0
|
|
20240514,160200,21215730,4550,4550,4550,4550,0
|
|
20240514,160100,21215730,4550,4550,4550,4550,0
|
|
20240514,160000,21215730,4550,4550,4550,4550,0
|
|
20240514,155900,21215730,4550,4550,4550,4550,0
|
|
20240514,155800,21215730,4550,4550,4550,4550,0
|
|
20240514,155700,21215730,4550,4550,4550,4550,0
|
|
20240514,155600,21215730,4550,4550,4550,4550,0
|
|
20240514,155500,21215730,4550,4550,4550,4550,0
|
|
20240514,155400,21215730,4550,4550,4550,4550,0
|
|
20240514,155300,21215730,4550,4550,4550,4550,0
|
|
20240514,155200,21215730,4550,4550,4550,4550,0
|
|
20240514,155100,21215730,4550,4550,4550,4550,0
|
|
20240514,155000,21215730,4550,4550,4550,4550,436
|
|
20240514,154900,21215730,4550,4550,4550,4550,0
|
|
20240514,154800,21215730,4550,4550,4550,4550,0
|
|
20240514,154700,21215730,4550,4550,4550,4550,0
|
|
20240514,154600,21215730,4550,4550,4550,4550,0
|
|
20240514,154500,21215730,4550,4550,4550,4550,0
|
|
20240514,154400,21215730,4550,4550,4550,4550,0
|
|
20240514,154300,21215730,4550,4550,4550,4550,0
|
|
20240514,154200,21215730,4550,4550,4550,4550,0
|
|
20240514,154100,21215730,4550,4550,4550,4550,0
|
|
20240514,154000,21215730,4550,4550,4550,4550,0
|
|
20240514,153900,21215730,4550,4550,4550,4550,0
|
|
20240514,153800,21215730,4550,4550,4550,4550,0
|
|
20240514,153700,21215730,4550,4550,4550,4550,0
|
|
20240514,153600,21215730,4550,4550,4550,4550,0
|
|
20240514,153500,21215730,4550,4550,4550,4550,0
|
|
20240514,153400,21215730,4550,4550,4550,4550,0
|
|
20240514,153300,21215730,4550,4550,4550,4550,0
|
|
20240514,153200,21215730,4550,4550,4550,4550,0
|
|
20240514,153100,21215730,4550,4550,4550,4550,0
|
|
20240514,153000,21215730,4550,4550,4550,4550,436
|
|
20240514,152900,19231930,4565,4565,4565,4565,0
|
|
20240514,152800,19231930,4565,4565,4565,4565,0
|
|
20240514,152700,19231930,4565,4565,4565,4565,0
|
|
20240514,152600,19231930,4565,4565,4565,4565,0
|
|
20240514,152500,19231930,4565,4565,4565,4565,0
|
|
20240514,152400,19231930,4565,4565,4565,4565,0
|
|
20240514,152300,19231930,4565,4565,4565,4565,0
|
|
20240514,152200,19231930,4565,4565,4565,4565,0
|
|
20240514,152100,19231930,4565,4565,4565,4565,0
|
|
20240514,152000,19231930,4565,4565,4565,4565,0
|
|
20240514,151900,19231930,4565,4565,4565,4565,0
|
|
20240514,151800,19231930,4565,4565,4565,4565,0
|
|
20240514,151700,19231930,4565,4565,4565,4565,0
|
|
20240514,151600,19231930,4565,4565,4565,4565,0
|
|
20240514,151500,19231930,4565,4565,4565,4565,0
|
|
20240514,151400,19231930,4565,4565,4565,4565,0
|
|
20240514,151300,19231930,4565,4565,4565,4565,0
|
|
20240514,151200,19231930,4565,4565,4565,4565,0
|
|
20240514,151100,19231930,4565,4565,4565,4565,0
|
|
20240514,151000,19231930,4565,4565,4565,4565,0
|
|
20240514,150900,19231930,4565,4565,4565,4565,0
|
|
20240514,150800,19231930,4565,4565,4565,4565,0
|
|
20240514,150700,19231930,4565,4565,4565,4565,0
|
|
20240514,150600,19231930,4565,4565,4565,4565,0
|
|
20240514,150500,19231930,4565,4565,4565,4565,0
|
|
20240514,150400,19231930,4565,4565,4565,4565,0
|
|
20240514,150300,19231930,4565,4565,4565,4565,0
|
|
20240514,150200,19231930,4565,4565,4565,4565,0
|
|
20240514,150100,19231930,4565,4565,4565,4565,0
|
|
20240514,150000,19231930,4565,4565,4565,4565,0
|
|
20240514,145900,19231930,4565,4565,4565,4565,0
|
|
20240514,145800,19231930,4565,4565,4565,4565,0
|
|
20240514,145700,19231930,4565,4565,4565,4565,0
|
|
20240514,145600,19231930,4565,4565,4565,4565,0
|
|
20240514,145500,19231930,4565,4565,4565,4565,0
|
|
20240514,145400,19231930,4565,4565,4565,4565,0
|
|
20240514,145300,19231930,4565,4565,4565,4565,0
|
|
20240514,145200,19231930,4565,4565,4565,4565,98
|
|
20240514,145100,18784560,4555,4555,4555,4555,0
|
|
20240514,145000,18784560,4555,4555,4555,4555,0
|
|
20240514,144900,18784560,4555,4555,4555,4555,0
|
|
20240514,144800,18784560,4555,4555,4555,4555,0
|
|
20240514,144700,18784560,4555,4555,4555,4555,0
|
|
20240514,144600,18784560,4555,4555,4555,4555,0
|
|
20240514,144500,18784560,4555,4555,4555,4555,1
|
|
20240514,144400,18780005,4555,4555,4555,4555,0
|
|
20240514,144300,18780005,4555,4555,4555,4555,0
|
|
20240514,144200,18780005,4555,4555,4555,4555,0
|
|
20240514,144100,18780005,4555,4555,4555,4555,0
|
|
20240514,144000,18780005,4555,4555,4555,4555,0
|
|
20240514,143900,18780005,4555,4555,4555,4555,0
|
|
20240514,143800,18780005,4555,4555,4555,4555,0
|
|
20240514,143700,18780005,4555,4555,4555,4555,1
|
|
20240514,143600,18775450,4565,4565,4565,4565,0
|
|
20240514,143500,18775450,4565,4565,4565,4565,0
|
|
20240514,143400,18775450,4565,4565,4565,4565,50
|
|
20240514,143300,18547200,4545,4545,4545,4545,0
|
|
20240514,143200,18547200,4545,4545,4545,4545,0
|
|
20240514,143100,18547200,4545,4545,4545,4545,0
|
|
20240514,143000,18547200,4545,4545,4545,4545,0
|
|
20240514,142900,18547200,4545,4545,4545,4545,0
|
|
20240514,142800,18547200,4545,4545,4545,4545,0
|
|
20240514,142700,18547200,4545,4545,4545,4545,0
|
|
20240514,142600,18547200,4545,4545,4545,4545,0
|
|
20240514,142500,18547200,4545,4545,4545,4545,0
|
|
20240514,142400,18547200,4545,4545,4545,4545,5
|
|
20240514,142300,18524475,4540,4540,4540,4540,0
|
|
20240514,142200,18524475,4540,4540,4540,4540,0
|
|
20240514,142100,18524475,4540,4540,4540,4540,0
|
|
20240514,142000,18524475,4540,4540,4540,4540,0
|
|
20240514,141900,18524475,4540,4540,4540,4540,0
|
|
20240514,141800,18524475,4540,4540,4540,4540,7
|
|
20240514,141700,18492695,4540,4540,4540,4540,0
|
|
20240514,141600,18492695,4540,4540,4540,4540,0
|
|
20240514,141500,18492695,4540,4540,4540,4540,0
|
|
20240514,141400,18492695,4540,4540,4540,4540,0
|
|
20240514,141300,18492695,4540,4540,4540,4540,0
|
|
20240514,141200,18492695,4540,4540,4540,4540,0
|
|
20240514,141100,18492695,4540,4540,4540,4540,0
|
|
20240514,141000,18492695,4540,4540,4540,4540,0
|
|
20240514,140900,18492695,4540,4540,4540,4540,0
|
|
20240514,140800,18492695,4540,4540,4540,4540,0
|
|
20240514,140700,18492695,4540,4540,4540,4540,0
|
|
20240514,140600,18492695,4540,4540,4540,4540,0
|
|
20240514,140500,18492695,4540,4540,4540,4540,0
|
|
20240514,140400,18492695,4540,4540,4540,4540,0
|
|
20240514,140300,18492695,4540,4540,4540,4540,0
|
|
20240514,140200,18492695,4540,4540,4540,4540,4
|
|
20240514,140100,18474535,4540,4540,4540,4540,95
|
|
20240514,140000,18043235,4565,4565,4565,4565,0
|
|
20240514,135900,18043235,4565,4565,4565,4565,0
|
|
20240514,135800,18043235,4565,4565,4565,4565,0
|
|
20240514,135700,18043235,4565,4565,4565,4565,0
|
|
20240514,135600,18043235,4565,4565,4565,4565,0
|
|
20240514,135500,18043235,4565,4565,4565,4565,0
|
|
20240514,135400,18043235,4565,4565,4565,4565,0
|
|
20240514,135300,18043235,4565,4565,4565,4565,0
|
|
20240514,135200,18043235,4565,4565,4565,4565,0
|
|
20240514,135100,18043235,4565,4565,4565,4565,0
|
|
20240514,135000,18043235,4565,4565,4565,4565,0
|
|
20240514,134900,18043235,4565,4565,4565,4565,0
|
|
20240514,134800,18043235,4565,4565,4565,4565,0
|
|
20240514,134700,18043235,4565,4565,4565,4565,0
|
|
20240514,134600,18043235,4565,4565,4565,4565,0
|
|
20240514,134500,18043235,4565,4565,4565,4565,0
|
|
20240514,134400,18043235,4565,4565,4565,4565,0
|
|
20240514,134300,18043235,4565,4565,4565,4565,0
|
|
20240514,134200,18043235,4565,4565,4565,4565,0
|
|
20240514,134100,18043235,4565,4565,4565,4565,0
|
|
20240514,134000,18043235,4565,4565,4565,4565,0
|
|
20240514,133900,18043235,4565,4565,4565,4565,0
|
|
20240514,133800,18043235,4565,4565,4565,4565,10
|
|
20240514,133700,17997585,4540,4540,4540,4540,0
|
|
20240514,133600,17997585,4540,4540,4540,4540,0
|
|
20240514,133500,17997585,4540,4540,4540,4540,0
|
|
20240514,133400,17997585,4540,4540,4540,4540,0
|
|
20240514,133300,17997585,4540,4540,4540,4540,0
|
|
20240514,133200,17997585,4540,4540,4540,4540,0
|
|
20240514,133100,17997585,4540,4540,4540,4540,0
|
|
20240514,133000,17997585,4540,4540,4540,4540,0
|
|
20240514,132900,17997585,4540,4540,4540,4540,0
|
|
20240514,132800,17997585,4540,4540,4540,4540,0
|
|
20240514,132700,17997585,4540,4540,4540,4540,0
|
|
20240514,132600,17997585,4540,4540,4540,4540,2
|
|
20240514,132500,17988505,4565,4565,4565,4565,0
|
|
20240514,132400,17988505,4565,4565,4565,4565,0
|
|
20240514,132300,17988505,4565,4565,4565,4565,0
|
|
20240514,132200,17988505,4565,4565,4565,4565,0
|
|
20240514,132100,17988505,4565,4565,4565,4565,0
|
|
20240514,132000,17988505,4565,4565,4565,4565,5
|
|
20240514,131900,17965680,4535,4535,4535,4535,0
|
|
20240514,131800,17965680,4535,4535,4535,4535,0
|
|
20240514,131700,17965680,4535,4535,4535,4535,0
|
|
20240514,131600,17965680,4535,4535,4535,4535,0
|
|
20240514,131500,17965680,4535,4535,4535,4535,0
|
|
20240514,131400,17965680,4535,4535,4535,4535,0
|
|
20240514,131300,17965680,4535,4535,4535,4535,0
|
|
20240514,131200,17965680,4535,4535,4535,4535,0
|
|
20240514,131100,17965680,4535,4535,4535,4535,0
|
|
20240514,131000,17965680,4535,4535,4535,4535,0
|
|
20240514,130900,17965680,4535,4535,4535,4535,0
|
|
20240514,130800,17965680,4535,4535,4535,4535,0
|
|
20240514,130700,17965680,4535,4535,4535,4535,0
|
|
20240514,130600,17965680,4535,4535,4535,4535,0
|
|
20240514,130500,17965680,4535,4535,4535,4535,1
|
|
20240514,130400,17961145,4535,4535,4535,4535,0
|
|
20240514,130300,17961145,4535,4535,4535,4535,0
|
|
20240514,130200,17961145,4535,4535,4535,4535,0
|
|
20240514,130100,17961145,4535,4560,4560,4535,1567
|
|
20240514,130000,10842810,4565,4565,4565,4565,0
|
|
20240514,125900,10842810,4565,4565,4565,4565,0
|
|
20240514,125800,10842810,4565,4565,4565,4565,0
|
|
20240514,125700,10842810,4565,4565,4565,4565,10
|
|
20240514,125600,10797160,4565,4565,4565,4565,0
|
|
20240514,125500,10797160,4565,4565,4565,4565,0
|
|
20240514,125400,10797160,4565,4565,4565,4565,0
|
|
20240514,125300,10797160,4565,4565,4565,4565,0
|
|
20240514,125200,10797160,4565,4565,4565,4565,0
|
|
20240514,125100,10797160,4565,4565,4565,4565,0
|
|
20240514,125000,10797160,4565,4565,4565,4565,0
|
|
20240514,124900,10797160,4565,4565,4565,4565,0
|
|
20240514,124800,10797160,4565,4565,4565,4565,0
|
|
20240514,124700,10797160,4565,4565,4565,4565,0
|
|
20240514,124600,10797160,4565,4565,4565,4565,0
|
|
20240514,124500,10797160,4565,4565,4565,4565,0
|
|
20240514,124400,10797160,4565,4565,4565,4565,1
|
|
20240514,124300,10792595,4565,4565,4565,4565,0
|
|
20240514,124200,10792595,4565,4565,4565,4565,0
|
|
20240514,124100,10792595,4565,4565,4565,4565,0
|
|
20240514,124000,10792595,4565,4565,4565,4565,0
|
|
20240514,123900,10792595,4565,4565,4565,4565,0
|
|
20240514,123800,10792595,4565,4565,4565,4565,0
|
|
20240514,123700,10792595,4565,4565,4565,4565,0
|
|
20240514,123600,10792595,4565,4565,4565,4565,7
|
|
20240514,123500,10760640,4565,4565,4565,4565,0
|
|
20240514,123400,10760640,4565,4565,4565,4565,0
|
|
20240514,123300,10760640,4565,4565,4565,4565,0
|
|
20240514,123200,10760640,4565,4565,4565,4565,0
|
|
20240514,123100,10760640,4565,4565,4565,4565,0
|
|
20240514,123000,10760640,4565,4565,4565,4565,0
|
|
20240514,122900,10760640,4565,4565,4565,4565,0
|
|
20240514,122800,10760640,4565,4565,4565,4565,0
|
|
20240514,122700,10760640,4565,4565,4565,4565,0
|
|
20240514,122600,10760640,4565,4565,4565,4565,0
|
|
20240514,122500,10760640,4565,4565,4565,4565,0
|
|
20240514,122400,10760640,4565,4565,4565,4565,0
|
|
20240514,122300,10760640,4565,4565,4565,4565,0
|
|
20240514,122200,10760640,4565,4565,4565,4565,25
|
|
20240514,122100,10646515,4540,4555,4555,4540,200
|
|
20240514,122000,9737115,4595,4595,4595,4595,0
|
|
20240514,121900,9737115,4595,4590,4595,4590,10
|
|
20240514,121800,9691210,4550,4550,4550,4550,0
|
|
20240514,121700,9691210,4550,4550,4550,4550,0
|
|
20240514,121600,9691210,4550,4550,4550,4550,0
|
|
20240514,121500,9691210,4550,4550,4550,4550,0
|
|
20240514,121400,9691210,4550,4550,4550,4550,0
|
|
20240514,121300,9691210,4550,4550,4550,4550,0
|
|
20240514,121200,9691210,4550,4550,4550,4550,0
|
|
20240514,121100,9691210,4550,4550,4550,4550,0
|
|
20240514,121000,9691210,4550,4550,4550,4550,0
|
|
20240514,120900,9691210,4550,4550,4550,4550,0
|
|
20240514,120800,9691210,4550,4550,4550,4550,0
|
|
20240514,120700,9691210,4550,4550,4550,4550,0
|
|
20240514,120600,9691210,4550,4550,4550,4550,5
|
|
20240514,120500,9668460,4555,4555,4555,4555,0
|
|
20240514,120400,9668460,4555,4555,4555,4555,0
|
|
20240514,120300,9668460,4555,4555,4555,4555,4
|
|
20240514,120200,9650240,4555,4555,4555,4555,0
|
|
20240514,120100,9650240,4555,4555,4555,4555,0
|
|
20240514,120000,9650240,4555,4555,4555,4555,5
|
|
20240514,115900,9627465,4590,4590,4590,4590,0
|
|
20240514,115800,9627465,4590,4590,4590,4590,0
|
|
20240514,115700,9627465,4590,4590,4590,4590,3
|
|
20240514,115600,9613695,4590,4590,4590,4590,0
|
|
20240514,115500,9613695,4590,4590,4590,4590,4
|
|
20240514,115400,9595335,4590,4590,4590,4590,0
|
|
20240514,115300,9595335,4590,4590,4590,4590,0
|
|
20240514,115200,9595335,4590,4590,4590,4590,1
|
|
20240514,115100,9590745,4590,4590,4590,4590,0
|
|
20240514,115000,9590745,4590,4590,4590,4590,5
|
|
20240514,114900,9567795,4560,4560,4560,4560,2
|
|
20240514,114800,9558675,4555,4555,4555,4555,0
|
|
20240514,114700,9558675,4555,4555,4555,4555,0
|
|
20240514,114600,9558675,4555,4555,4555,4555,5
|
|
20240514,114500,9535900,4565,4565,4565,4565,0
|
|
20240514,114400,9535900,4565,4565,4565,4565,0
|
|
20240514,114300,9535900,4565,4565,4565,4565,3
|
|
20240514,114200,9522205,4565,4565,4565,4565,0
|
|
20240514,114100,9522205,4565,4565,4565,4565,0
|
|
20240514,114000,9522205,4565,4565,4565,4565,6
|
|
20240514,113900,9494815,4565,4565,4565,4565,0
|
|
20240514,113800,9494815,4565,4565,4565,4565,0
|
|
20240514,113700,9494815,4565,4595,4595,4565,8
|
|
20240514,113600,9458235,4570,4570,4570,4570,6
|
|
20240514,113500,9430815,4570,4570,4570,4570,92
|
|
20240514,113400,9010375,4565,4565,4565,4565,0
|
|
20240514,113300,9010375,4565,4565,4565,4565,0
|
|
20240514,113200,9010375,4565,4565,4565,4565,0
|
|
20240514,113100,9010375,4565,4565,4565,4565,0
|
|
20240514,113000,9010375,4565,4565,4565,4565,0
|
|
20240514,112900,9010375,4565,4565,4565,4565,0
|
|
20240514,112800,9010375,4565,4565,4565,4565,1
|
|
20240514,112700,9005810,4545,4545,4545,4545,0
|
|
20240514,112600,9005810,4545,4545,4545,4545,0
|
|
20240514,112500,9005810,4545,4545,4545,4545,0
|
|
20240514,112400,9005810,4545,4545,4545,4545,1
|
|
20240514,112300,9001265,4570,4570,4570,4570,0
|
|
20240514,112200,9001265,4570,4570,4570,4570,0
|
|
20240514,112100,9001265,4570,4570,4570,4570,0
|
|
20240514,112000,9001265,4570,4570,4570,4570,0
|
|
20240514,111900,9001265,4570,4570,4570,4570,0
|
|
20240514,111800,9001265,4570,4570,4570,4570,0
|
|
20240514,111700,9001265,4570,4570,4570,4570,0
|
|
20240514,111600,9001265,4570,4570,4570,4570,0
|
|
20240514,111500,9001265,4570,4570,4570,4570,0
|
|
20240514,111400,9001265,4570,4570,4570,4570,0
|
|
20240514,111300,9001265,4570,4570,4570,4570,50
|
|
20240514,111200,8772765,4570,4570,4570,4570,0
|
|
20240514,111100,8772765,4570,4570,4570,4570,0
|
|
20240514,111000,8772765,4570,4570,4570,4570,0
|
|
20240514,110900,8772765,4570,4570,4570,4570,0
|
|
20240514,110800,8772765,4570,4570,4570,4570,0
|
|
20240514,110700,8772765,4570,4570,4570,4570,0
|
|
20240514,110600,8772765,4570,4570,4570,4570,0
|
|
20240514,110500,8772765,4570,4570,4570,4570,0
|
|
20240514,110400,8772765,4570,4570,4570,4570,0
|
|
20240514,110300,8772765,4570,4570,4570,4570,0
|
|
20240514,110200,8772765,4570,4570,4570,4570,0
|
|
20240514,110100,8772765,4570,4570,4570,4570,0
|
|
20240514,110000,8772765,4570,4570,4570,4570,0
|
|
20240514,105900,8772765,4570,4570,4570,4570,0
|
|
20240514,105800,8772765,4570,4570,4570,4570,0
|
|
20240514,105700,8772765,4570,4570,4570,4570,0
|
|
20240514,105600,8772765,4570,4570,4570,4570,0
|
|
20240514,105500,8772765,4570,4570,4570,4570,0
|
|
20240514,105400,8772765,4570,4570,4570,4570,0
|
|
20240514,105300,8772765,4570,4570,4570,4570,1
|
|
20240514,105200,8768195,4570,4570,4570,4570,0
|
|
20240514,105100,8768195,4570,4570,4570,4570,0
|
|
20240514,105000,8768195,4570,4570,4570,4570,0
|
|
20240514,104900,8768195,4570,4570,4570,4570,0
|
|
20240514,104800,8768195,4570,4570,4570,4570,0
|
|
20240514,104700,8768195,4570,4570,4570,4570,0
|
|
20240514,104600,8768195,4570,4570,4570,4570,0
|
|
20240514,104500,8768195,4570,4570,4570,4570,0
|
|
20240514,104400,8768195,4570,4570,4570,4570,0
|
|
20240514,104300,8768195,4570,4570,4570,4570,0
|
|
20240514,104200,8768195,4570,4570,4570,4570,0
|
|
20240514,104100,8768195,4570,4570,4570,4570,0
|
|
20240514,104000,8768195,4570,4570,4570,4570,0
|
|
20240514,103900,8768195,4570,4570,4570,4570,0
|
|
20240514,103800,8768195,4570,4570,4570,4570,0
|
|
20240514,103700,8768195,4570,4570,4570,4570,0
|
|
20240514,103600,8768195,4570,4570,4570,4570,0
|
|
20240514,103500,8768195,4570,4570,4570,4570,0
|
|
20240514,103400,8768195,4570,4570,4570,4570,0
|
|
20240514,103300,8768195,4570,4570,4570,4570,1
|
|
20240514,103200,8763625,4570,4570,4570,4570,0
|
|
20240514,103100,8763625,4570,4570,4570,4570,30
|
|
20240514,103000,8626525,4570,4570,4570,4570,0
|
|
20240514,102900,8626525,4570,4570,4570,4570,0
|
|
20240514,102800,8626525,4570,4570,4570,4570,3
|
|
20240514,102700,8612815,4540,4540,4540,4540,30
|
|
20240514,102600,8476615,4570,4570,4570,4570,0
|
|
20240514,102500,8476615,4570,4570,4570,4570,0
|
|
20240514,102400,8476615,4570,4570,4570,4570,0
|
|
20240514,102300,8476615,4570,4570,4570,4570,0
|
|
20240514,102200,8476615,4570,4570,4570,4570,0
|
|
20240514,102100,8476615,4570,4570,4570,4570,0
|
|
20240514,102000,8476615,4570,4570,4570,4570,0
|
|
20240514,101900,8476615,4570,4570,4570,4570,0
|
|
20240514,101800,8476615,4570,4570,4570,4570,0
|
|
20240514,101700,8476615,4570,4570,4570,4570,0
|
|
20240514,101600,8476615,4570,4570,4570,4570,0
|
|
20240514,101500,8476615,4570,4570,4570,4570,0
|
|
20240514,101400,8476615,4570,4570,4570,4570,0
|
|
20240514,101300,8476615,4570,4570,4570,4570,0
|
|
20240514,101200,8476615,4570,4570,4570,4570,0
|
|
20240514,101100,8476615,4570,4570,4570,4570,0
|
|
20240514,101000,8476615,4570,4570,4570,4570,0
|
|
20240514,100900,8476615,4570,4570,4570,4570,0
|
|
20240514,100800,8476615,4570,4570,4570,4570,0
|
|
20240514,100700,8476615,4570,4570,4570,4570,0
|
|
20240514,100600,8476615,4570,4570,4570,4570,0
|
|
20240514,100500,8476615,4570,4570,4570,4570,2
|
|
20240514,100400,8467475,4570,4570,4570,4570,0
|
|
20240514,100300,8467475,4570,4570,4570,4570,0
|
|
20240514,100200,8467475,4570,4570,4570,4570,1
|
|
20240514,100100,8462905,4570,4570,4570,4570,0
|
|
20240514,100000,8462905,4570,4570,4570,4570,0
|
|
20240514,095900,8462905,4570,4570,4570,4570,0
|
|
20240514,095800,8462905,4570,4570,4570,4570,0
|
|
20240514,095700,8462905,4570,4570,4570,4570,0
|
|
20240514,095600,8462905,4570,4570,4570,4570,0
|
|
20240514,095500,8462905,4570,4570,4570,4570,0
|
|
20240514,095400,8462905,4570,4570,4570,4570,0
|
|
20240514,095300,8462905,4570,4570,4570,4570,0
|
|
20240514,095200,8462905,4570,4570,4570,4570,1
|
|
20240514,095100,8458335,4570,4570,4570,4570,0
|
|
20240514,095000,8458335,4570,4570,4570,4570,0
|
|
20240514,094900,8458335,4570,4570,4570,4570,0
|
|
20240514,094800,8458335,4570,4570,4570,4570,0
|
|
20240514,094700,8458335,4570,4570,4570,4570,0
|
|
20240514,094600,8458335,4570,4570,4570,4570,0
|
|
20240514,094500,8458335,4570,4570,4570,4570,20
|
|
20240514,094400,8366935,4570,4570,4570,4570,0
|
|
20240514,094300,8366935,4570,4570,4570,4570,0
|
|
20240514,094200,8366935,4570,4570,4570,4570,0
|
|
20240514,094100,8366935,4570,4570,4570,4570,0
|
|
20240514,094000,8366935,4570,4570,4570,4570,10
|
|
20240514,093900,8321235,4540,4540,4540,4540,0
|
|
20240514,093800,8321235,4540,4545,4545,4540,50
|
|
20240514,093700,8094185,4545,4545,4545,4540,146
|
|
20240514,093600,7431095,4545,4545,4545,4545,0
|
|
20240514,093500,7431095,4545,4545,4545,4545,4
|
|
20240514,093400,7412915,4570,4570,4570,4570,0
|
|
20240514,093300,7412915,4570,4570,4570,4570,0
|
|
20240514,093200,7412915,4570,4570,4570,4570,0
|
|
20240514,093100,7412915,4570,4570,4570,4570,0
|
|
20240514,093000,7412915,4570,4570,4570,4570,0
|
|
20240514,092900,7412915,4570,4570,4570,4570,0
|
|
20240514,092800,7412915,4570,4570,4570,4570,0
|
|
20240514,092700,7412915,4570,4570,4570,4570,0
|
|
20240514,092600,7412915,4570,4570,4570,4570,0
|
|
20240514,092500,7412915,4570,4570,4570,4570,0
|
|
20240514,092400,7412915,4570,4545,4570,4540,254
|
|
20240514,092300,6258985,4545,4545,4545,4545,62
|
|
20240514,092200,5977195,4545,4545,4545,4545,80
|
|
20240514,092100,5613595,4540,4545,4545,4540,127
|
|
20240514,092000,5036625,4545,4545,4545,4545,0
|
|
20240514,091900,5036625,4545,4545,4545,4545,200
|
|
20240514,091800,4127625,4545,4545,4545,4545,0
|
|
20240514,091700,4127625,4545,4545,4545,4545,0
|
|
20240514,091600,4127625,4545,4555,4555,4545,38
|
|
20240514,091500,3954715,4570,4570,4570,4570,0
|
|
20240514,091400,3954715,4570,4570,4570,4570,0
|
|
20240514,091300,3954715,4570,4570,4570,4570,1
|
|
20240514,091200,3950145,4575,4575,4575,4575,0
|
|
20240514,091100,3950145,4575,4575,4575,4575,0
|
|
20240514,091000,3950145,4575,4575,4575,4575,0
|
|
20240514,090900,3950145,4575,4575,4575,4575,0
|
|
20240514,090800,3950145,4575,4575,4575,4575,0
|
|
20240514,090700,3950145,4575,4575,4575,4575,0
|
|
20240514,090600,3950145,4575,4575,4575,4575,0
|
|
20240514,090500,3950145,4575,4575,4575,4575,37
|
|
20240514,090400,3780870,4575,4575,4575,4575,0
|
|
20240514,090300,3780870,4575,4575,4575,4575,5
|
|
20240514,090200,3757995,4575,4575,4575,4575,0
|
|
20240514,090100,3757995,4575,4575,4575,4575,224
|
|
20240514,090000,2733195,4575,4545,4575,4545,601
|