690 lines
33 KiB
CSV
690 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,202700,712878345,3600,3600,3600,3600,7365
|
|
20240514,202600,712878345,3600,3600,3600,3600,0
|
|
20240514,202500,712878345,3600,3600,3600,3600,0
|
|
20240514,202400,712878345,3600,3600,3600,3600,0
|
|
20240514,202300,712878345,3600,3600,3600,3600,0
|
|
20240514,202200,712878345,3600,3600,3600,3600,0
|
|
20240514,202100,712878345,3600,3600,3600,3600,0
|
|
20240514,202000,712878345,3600,3600,3600,3600,0
|
|
20240514,201900,712878345,3600,3600,3600,3600,0
|
|
20240514,201800,712878345,3600,3600,3600,3600,0
|
|
20240514,201700,712878345,3600,3600,3600,3600,0
|
|
20240514,201600,712878345,3600,3600,3600,3600,0
|
|
20240514,201500,712878345,3600,3600,3600,3600,0
|
|
20240514,201400,712878345,3600,3600,3600,3600,0
|
|
20240514,201300,712878345,3600,3600,3600,3600,0
|
|
20240514,201200,712878345,3600,3600,3600,3600,0
|
|
20240514,201100,712878345,3600,3600,3600,3600,0
|
|
20240514,201000,712878345,3600,3600,3600,3600,0
|
|
20240514,200900,712878345,3600,3600,3600,3600,0
|
|
20240514,200800,712878345,3600,3600,3600,3600,0
|
|
20240514,200700,712878345,3600,3600,3600,3600,0
|
|
20240514,200600,712878345,3600,3600,3600,3600,0
|
|
20240514,200500,712878345,3600,3600,3600,3600,0
|
|
20240514,200400,712878345,3600,3600,3600,3600,0
|
|
20240514,200300,712878345,3600,3600,3600,3600,0
|
|
20240514,200200,712878345,3600,3600,3600,3600,0
|
|
20240514,200100,712878345,3600,3600,3600,3600,0
|
|
20240514,200000,712878345,3600,3600,3600,3600,0
|
|
20240514,195900,712878345,3600,3600,3600,3600,0
|
|
20240514,195800,712878345,3600,3600,3600,3600,0
|
|
20240514,195700,712878345,3600,3600,3600,3600,7365
|
|
20240514,195600,712878345,3600,3600,3600,3600,0
|
|
20240514,195500,712878345,3600,3600,3600,3600,0
|
|
20240514,195400,712878345,3600,3600,3600,3600,0
|
|
20240514,195300,712878345,3600,3600,3600,3600,0
|
|
20240514,195200,712878345,3600,3600,3600,3600,0
|
|
20240514,195100,712878345,3600,3600,3600,3600,0
|
|
20240514,195000,712878345,3600,3600,3600,3600,0
|
|
20240514,194900,712878345,3600,3600,3600,3600,0
|
|
20240514,194800,712878345,3600,3600,3600,3600,0
|
|
20240514,194700,712878345,3600,3600,3600,3600,0
|
|
20240514,194600,712878345,3600,3600,3600,3600,0
|
|
20240514,194500,712878345,3600,3600,3600,3600,0
|
|
20240514,194400,712878345,3600,3600,3600,3600,0
|
|
20240514,194300,712878345,3600,3600,3600,3600,0
|
|
20240514,194200,712878345,3600,3600,3600,3600,0
|
|
20240514,194100,712878345,3600,3600,3600,3600,0
|
|
20240514,194000,712878345,3600,3600,3600,3600,0
|
|
20240514,193900,712878345,3600,3600,3600,3600,0
|
|
20240514,193800,712878345,3600,3600,3600,3600,0
|
|
20240514,193700,712878345,3600,3600,3600,3600,0
|
|
20240514,193600,712878345,3600,3600,3600,3600,0
|
|
20240514,193500,712878345,3600,3600,3600,3600,0
|
|
20240514,193400,712878345,3600,3600,3600,3600,0
|
|
20240514,193300,712878345,3600,3600,3600,3600,0
|
|
20240514,193200,712878345,3600,3600,3600,3600,0
|
|
20240514,193100,712878345,3600,3600,3600,3600,0
|
|
20240514,193000,712878345,3600,3600,3600,3600,0
|
|
20240514,192900,712878345,3600,3600,3600,3600,0
|
|
20240514,192800,712878345,3600,3600,3600,3600,0
|
|
20240514,192700,712878345,3600,3600,3600,3600,7365
|
|
20240514,192600,712878345,3600,3600,3600,3600,0
|
|
20240514,192500,712878345,3600,3600,3600,3600,0
|
|
20240514,192400,712878345,3600,3600,3600,3600,0
|
|
20240514,192300,712878345,3600,3600,3600,3600,0
|
|
20240514,192200,712878345,3600,3600,3600,3600,0
|
|
20240514,192100,712878345,3600,3600,3600,3600,0
|
|
20240514,192000,712878345,3600,3600,3600,3600,0
|
|
20240514,191900,712878345,3600,3600,3600,3600,0
|
|
20240514,191800,712878345,3600,3600,3600,3600,0
|
|
20240514,191700,712878345,3600,3600,3600,3600,0
|
|
20240514,191600,712878345,3600,3600,3600,3600,0
|
|
20240514,191500,712878345,3600,3600,3600,3600,0
|
|
20240514,191400,712878345,3600,3600,3600,3600,0
|
|
20240514,191300,712878345,3600,3600,3600,3600,0
|
|
20240514,191200,712878345,3600,3600,3600,3600,0
|
|
20240514,191100,712878345,3600,3600,3600,3600,0
|
|
20240514,191000,712878345,3600,3600,3600,3600,0
|
|
20240514,190900,712878345,3600,3600,3600,3600,0
|
|
20240514,190800,712878345,3600,3600,3600,3600,0
|
|
20240514,190700,712878345,3600,3600,3600,3600,0
|
|
20240514,190600,712878345,3600,3600,3600,3600,0
|
|
20240514,190500,712878345,3600,3600,3600,3600,0
|
|
20240514,190400,712878345,3600,3600,3600,3600,0
|
|
20240514,190300,712878345,3600,3600,3600,3600,0
|
|
20240514,190200,712878345,3600,3600,3600,3600,0
|
|
20240514,190100,712878345,3600,3600,3600,3600,0
|
|
20240514,190000,712878345,3600,3600,3600,3600,0
|
|
20240514,185900,712878345,3600,3600,3600,3600,0
|
|
20240514,185800,712878345,3600,3600,3600,3600,0
|
|
20240514,185700,712878345,3600,3600,3600,3600,7365
|
|
20240514,185600,712878345,3600,3600,3600,3600,0
|
|
20240514,185500,712878345,3600,3600,3600,3600,0
|
|
20240514,185400,712878345,3600,3600,3600,3600,0
|
|
20240514,185300,712878345,3600,3600,3600,3600,0
|
|
20240514,185200,712878345,3600,3600,3600,3600,0
|
|
20240514,185100,712878345,3600,3600,3600,3600,0
|
|
20240514,185000,712878345,3600,3600,3600,3600,0
|
|
20240514,184900,712878345,3600,3600,3600,3600,0
|
|
20240514,184800,712878345,3600,3600,3600,3600,0
|
|
20240514,184700,712878345,3600,3600,3600,3600,0
|
|
20240514,184600,712878345,3600,3600,3600,3600,0
|
|
20240514,184500,712878345,3600,3600,3600,3600,0
|
|
20240514,184400,712878345,3600,3600,3600,3600,0
|
|
20240514,184300,712878345,3600,3600,3600,3600,0
|
|
20240514,184200,712878345,3600,3600,3600,3600,0
|
|
20240514,184100,712878345,3600,3600,3600,3600,0
|
|
20240514,184000,712878345,3600,3600,3600,3600,0
|
|
20240514,183900,712878345,3600,3600,3600,3600,0
|
|
20240514,183800,712878345,3600,3600,3600,3600,0
|
|
20240514,183700,712878345,3600,3600,3600,3600,0
|
|
20240514,183600,712878345,3600,3600,3600,3600,0
|
|
20240514,183500,712878345,3600,3600,3600,3600,0
|
|
20240514,183400,712878345,3600,3600,3600,3600,0
|
|
20240514,183300,712878345,3600,3600,3600,3600,0
|
|
20240514,183200,712878345,3600,3600,3600,3600,0
|
|
20240514,183100,712878345,3600,3600,3600,3600,0
|
|
20240514,183000,712878345,3600,3600,3600,3600,0
|
|
20240514,182900,712878345,3600,3600,3600,3600,0
|
|
20240514,182800,712878345,3600,3600,3600,3600,0
|
|
20240514,182700,712878345,3600,3600,3600,3600,7365
|
|
20240514,182600,712878345,3600,3600,3600,3600,0
|
|
20240514,182500,712878345,3600,3600,3600,3600,0
|
|
20240514,182400,712878345,3600,3600,3600,3600,0
|
|
20240514,182300,712878345,3600,3600,3600,3600,0
|
|
20240514,182200,712878345,3600,3600,3600,3600,0
|
|
20240514,182100,712878345,3600,3600,3600,3600,0
|
|
20240514,182000,712878345,3600,3600,3600,3600,0
|
|
20240514,181900,712878345,3600,3600,3600,3600,0
|
|
20240514,181800,712878345,3600,3600,3600,3600,0
|
|
20240514,181700,712878345,3600,3600,3600,3600,0
|
|
20240514,181600,712878345,3600,3600,3600,3600,0
|
|
20240514,181500,712878345,3600,3600,3600,3600,0
|
|
20240514,181400,712878345,3600,3600,3600,3600,0
|
|
20240514,181300,712878345,3600,3600,3600,3600,0
|
|
20240514,181200,712878345,3600,3600,3600,3600,0
|
|
20240514,181100,712878345,3600,3600,3600,3600,0
|
|
20240514,181000,712878345,3600,3600,3600,3600,0
|
|
20240514,180900,712878345,3600,3600,3600,3600,0
|
|
20240514,180800,712878345,3600,3600,3600,3600,0
|
|
20240514,180700,712878345,3600,3600,3600,3600,0
|
|
20240514,180600,712878345,3600,3600,3600,3600,0
|
|
20240514,180500,712878345,3600,3600,3600,3600,0
|
|
20240514,180400,712878345,3600,3600,3600,3600,0
|
|
20240514,180300,712878345,3600,3600,3600,3600,0
|
|
20240514,180200,712878345,3600,3600,3600,3600,0
|
|
20240514,180100,712878345,3600,3600,3600,3600,0
|
|
20240514,180000,712878345,3600,3600,3600,3600,0
|
|
20240514,175900,712878345,3600,3600,3600,3600,0
|
|
20240514,175800,712878345,3600,3600,3600,3600,0
|
|
20240514,175700,712878345,3600,3600,3600,3600,7365
|
|
20240514,175600,712878345,3600,3600,3600,3600,0
|
|
20240514,175500,712878345,3600,3600,3600,3600,0
|
|
20240514,175400,712878345,3600,3600,3600,3600,0
|
|
20240514,175300,712878345,3600,3600,3600,3600,0
|
|
20240514,175200,712878345,3600,3600,3600,3600,0
|
|
20240514,175100,712878345,3600,3600,3600,3600,0
|
|
20240514,175000,712878345,3600,3600,3600,3600,0
|
|
20240514,174900,712878345,3600,3600,3600,3600,0
|
|
20240514,174800,712878345,3600,3600,3600,3600,0
|
|
20240514,174700,712878345,3600,3600,3600,3600,0
|
|
20240514,174600,712878345,3600,3600,3600,3600,0
|
|
20240514,174500,712878345,3600,3600,3600,3600,0
|
|
20240514,174400,712878345,3600,3600,3600,3600,0
|
|
20240514,174300,712878345,3600,3600,3600,3600,0
|
|
20240514,174200,712878345,3600,3600,3600,3600,0
|
|
20240514,174100,712878345,3600,3600,3600,3600,0
|
|
20240514,174000,712878345,3600,3600,3600,3600,0
|
|
20240514,173900,712878345,3600,3600,3600,3600,0
|
|
20240514,173800,712878345,3600,3600,3600,3600,0
|
|
20240514,173700,712878345,3600,3600,3600,3600,0
|
|
20240514,173600,712878345,3600,3600,3600,3600,0
|
|
20240514,173500,712878345,3600,3600,3600,3600,0
|
|
20240514,173400,712878345,3600,3600,3600,3600,0
|
|
20240514,173300,712878345,3600,3600,3600,3600,0
|
|
20240514,173200,712878345,3600,3600,3600,3600,0
|
|
20240514,173100,712878345,3600,3600,3600,3600,0
|
|
20240514,173000,712878345,3600,3600,3600,3600,0
|
|
20240514,172900,712878345,3600,3600,3600,3600,0
|
|
20240514,172800,712878345,3600,3600,3600,3600,0
|
|
20240514,172700,712878345,3600,3600,3600,3600,7365
|
|
20240514,172600,712878345,3600,3600,3600,3600,0
|
|
20240514,172500,712878345,3600,3600,3600,3600,0
|
|
20240514,172400,712878345,3600,3600,3600,3600,0
|
|
20240514,172300,712878345,3600,3600,3600,3600,0
|
|
20240514,172200,712878345,3600,3600,3600,3600,0
|
|
20240514,172100,712878345,3600,3600,3600,3600,0
|
|
20240514,172000,712878345,3600,3600,3600,3600,0
|
|
20240514,171900,712878345,3600,3600,3600,3600,0
|
|
20240514,171800,712878345,3600,3600,3600,3600,0
|
|
20240514,171700,712878345,3600,3600,3600,3600,0
|
|
20240514,171600,712878345,3600,3600,3600,3600,0
|
|
20240514,171500,712878345,3600,3600,3600,3600,0
|
|
20240514,171400,712878345,3600,3600,3600,3600,0
|
|
20240514,171300,712878345,3600,3600,3600,3600,0
|
|
20240514,171200,712878345,3600,3600,3600,3600,0
|
|
20240514,171100,712878345,3600,3600,3600,3600,0
|
|
20240514,171000,712878345,3600,3600,3600,3600,0
|
|
20240514,170900,712878345,3600,3600,3600,3600,0
|
|
20240514,170800,712878345,3600,3600,3600,3600,0
|
|
20240514,170700,712878345,3600,3600,3600,3600,0
|
|
20240514,170600,712878345,3600,3600,3600,3600,0
|
|
20240514,170500,712878345,3600,3600,3600,3600,0
|
|
20240514,170400,712878345,3600,3600,3600,3600,0
|
|
20240514,170300,712878345,3600,3600,3600,3600,0
|
|
20240514,170200,712878345,3600,3600,3600,3600,0
|
|
20240514,170100,712878345,3600,3600,3600,3600,0
|
|
20240514,170000,712878345,3600,3600,3600,3600,0
|
|
20240514,165900,712878345,3600,3600,3600,3600,0
|
|
20240514,165800,712878345,3600,3600,3600,3600,0
|
|
20240514,165700,712878345,3600,3600,3600,3600,7365
|
|
20240514,165600,712878345,3600,3600,3600,3600,0
|
|
20240514,165500,712878345,3600,3600,3600,3600,0
|
|
20240514,165400,712878345,3600,3600,3600,3600,0
|
|
20240514,165300,712878345,3600,3600,3600,3600,0
|
|
20240514,165200,712878345,3600,3600,3600,3600,0
|
|
20240514,165100,712878345,3600,3600,3600,3600,0
|
|
20240514,165000,712878345,3600,3600,3600,3600,0
|
|
20240514,164900,712878345,3600,3600,3600,3600,0
|
|
20240514,164800,712878345,3600,3600,3600,3600,0
|
|
20240514,164700,712878345,3600,3600,3600,3600,0
|
|
20240514,164600,712878345,3600,3600,3600,3600,0
|
|
20240514,164500,712878345,3600,3600,3600,3600,0
|
|
20240514,164400,712878345,3600,3600,3600,3600,0
|
|
20240514,164300,712878345,3600,3600,3600,3600,0
|
|
20240514,164200,712878345,3600,3600,3600,3600,0
|
|
20240514,164100,712878345,3600,3600,3600,3600,0
|
|
20240514,164000,712878345,3600,3600,3600,3600,0
|
|
20240514,163900,712878345,3600,3600,3600,3600,0
|
|
20240514,163800,712878345,3600,3600,3600,3600,0
|
|
20240514,163700,712878345,3600,3600,3600,3600,0
|
|
20240514,163600,712878345,3600,3600,3600,3600,0
|
|
20240514,163500,712878345,3600,3600,3600,3600,0
|
|
20240514,163400,712878345,3600,3600,3600,3600,0
|
|
20240514,163300,712878345,3600,3600,3600,3600,0
|
|
20240514,163200,712878345,3600,3600,3600,3600,0
|
|
20240514,163100,712878345,3600,3600,3600,3600,0
|
|
20240514,163000,712878345,3600,3600,3600,3600,0
|
|
20240514,162900,712878345,3600,3600,3600,3600,0
|
|
20240514,162800,712878345,3600,3600,3600,3600,0
|
|
20240514,162700,712878345,3600,3600,3600,3600,7365
|
|
20240514,162600,712878345,3600,3600,3600,3600,0
|
|
20240514,162500,712878345,3600,3600,3600,3600,0
|
|
20240514,162400,712878345,3600,3600,3600,3600,0
|
|
20240514,162300,712878345,3600,3600,3600,3600,0
|
|
20240514,162200,712878345,3600,3600,3600,3600,0
|
|
20240514,162100,712878345,3600,3600,3600,3600,0
|
|
20240514,162000,712878345,3600,3600,3600,3600,0
|
|
20240514,161900,712878345,3600,3600,3600,3600,0
|
|
20240514,161800,712878345,3600,3600,3600,3600,0
|
|
20240514,161700,712878345,3600,3600,3600,3600,0
|
|
20240514,161600,712878345,3600,3600,3600,3600,0
|
|
20240514,161500,712878345,3600,3600,3600,3600,0
|
|
20240514,161400,712878345,3600,3600,3600,3600,0
|
|
20240514,161300,712878345,3600,3600,3600,3600,0
|
|
20240514,161200,712878345,3600,3600,3600,3600,0
|
|
20240514,161100,712878345,3600,3600,3600,3600,0
|
|
20240514,161000,712878345,3600,3600,3600,3600,0
|
|
20240514,160900,712878345,3600,3600,3600,3600,0
|
|
20240514,160800,712878345,3600,3600,3600,3600,0
|
|
20240514,160700,712878345,3600,3600,3600,3600,0
|
|
20240514,160600,712878345,3600,3600,3600,3600,0
|
|
20240514,160500,712878345,3600,3600,3600,3600,0
|
|
20240514,160400,712878345,3600,3600,3600,3600,0
|
|
20240514,160300,712878345,3600,3600,3600,3600,0
|
|
20240514,160200,712878345,3600,3600,3600,3600,0
|
|
20240514,160100,712878345,3600,3600,3600,3600,0
|
|
20240514,160000,712878345,3600,3600,3600,3600,0
|
|
20240514,155900,712878345,3600,3600,3600,3600,0
|
|
20240514,155800,712878345,3600,3600,3600,3600,0
|
|
20240514,155700,712878345,3600,3600,3600,3600,7365
|
|
20240514,155600,712878345,3600,3600,3600,3600,0
|
|
20240514,155500,712878345,3600,3600,3600,3600,0
|
|
20240514,155400,712878345,3600,3600,3600,3600,0
|
|
20240514,155300,712878345,3600,3600,3600,3600,0
|
|
20240514,155200,712878345,3600,3600,3600,3600,0
|
|
20240514,155100,712878345,3600,3600,3600,3600,0
|
|
20240514,155000,712878345,3600,3600,3600,3600,0
|
|
20240514,154900,712878345,3600,3600,3600,3600,0
|
|
20240514,154800,712878345,3600,3600,3600,3600,0
|
|
20240514,154700,712878345,3600,3600,3600,3600,0
|
|
20240514,154600,712878345,3600,3600,3600,3600,0
|
|
20240514,154500,712878345,3600,3600,3600,3600,0
|
|
20240514,154400,712878345,3600,3600,3600,3600,0
|
|
20240514,154300,712878345,3600,3600,3600,3600,0
|
|
20240514,154200,712878345,3600,3600,3600,3600,0
|
|
20240514,154100,712878345,3600,3600,3600,3600,0
|
|
20240514,154000,712878345,3600,3600,3600,3600,0
|
|
20240514,153900,712878345,3600,3600,3600,3600,0
|
|
20240514,153800,712878345,3600,3600,3600,3600,0
|
|
20240514,153700,712878345,3600,3600,3600,3600,0
|
|
20240514,153600,712878345,3600,3600,3600,3600,0
|
|
20240514,153500,712878345,3600,3600,3600,3600,0
|
|
20240514,153400,712878345,3600,3600,3600,3600,0
|
|
20240514,153300,712878345,3600,3600,3600,3600,0
|
|
20240514,153200,712878345,3600,3600,3600,3600,0
|
|
20240514,153100,712878345,3600,3600,3600,3600,0
|
|
20240514,153000,712878345,3600,3600,3600,3600,7365
|
|
20240514,152900,686364345,3600,3600,3600,3600,0
|
|
20240514,152800,686364345,3600,3600,3600,3600,0
|
|
20240514,152700,686364345,3600,3600,3600,3600,0
|
|
20240514,152600,686364345,3600,3600,3600,3600,0
|
|
20240514,152500,686364345,3600,3600,3600,3600,0
|
|
20240514,152400,686364345,3600,3600,3600,3600,0
|
|
20240514,152300,686364345,3600,3600,3600,3600,0
|
|
20240514,152200,686364345,3600,3600,3600,3600,0
|
|
20240514,152100,686364345,3600,3600,3600,3600,0
|
|
20240514,152000,686364345,3600,3600,3600,3600,0
|
|
20240514,151900,686364345,3600,3610,3615,3600,1179
|
|
20240514,151800,682118985,3610,3610,3620,3580,4501
|
|
20240514,151700,665862975,3610,3580,3615,3580,6406
|
|
20240514,151600,642778850,3585,3590,3590,3585,2
|
|
20240514,151500,642771675,3590,3585,3590,3585,302
|
|
20240514,151400,641689000,3600,3575,3600,3575,14873
|
|
20240514,151300,588382850,3575,3555,3575,3555,11644
|
|
20240514,151200,546816565,3545,3535,3560,3535,10705
|
|
20240514,151100,508829995,3540,3540,3540,3540,0
|
|
20240514,151000,508829995,3540,3520,3540,3520,1998
|
|
20240514,150900,501796105,3525,3535,3540,3525,562
|
|
20240514,150800,499813310,3540,3540,3540,3540,69
|
|
20240514,150700,499569050,3540,3540,3540,3540,0
|
|
20240514,150600,499569050,3540,3540,3540,3540,0
|
|
20240514,150500,499569050,3540,3535,3540,3535,68
|
|
20240514,150400,499328665,3535,3535,3535,3535,8
|
|
20240514,150300,499300385,3540,3530,3540,3530,2
|
|
20240514,150200,499293315,3540,3540,3540,3540,0
|
|
20240514,150100,499293315,3540,3540,3540,3540,1011
|
|
20240514,150000,495714375,3540,3535,3540,3530,182
|
|
20240514,145900,495071175,3535,3535,3535,3535,500
|
|
20240514,145800,493303675,3535,3535,3535,3535,0
|
|
20240514,145700,493303675,3535,3530,3535,3530,1000
|
|
20240514,145600,489771140,3530,3530,3530,3530,0
|
|
20240514,145500,489771140,3530,3530,3530,3530,0
|
|
20240514,145400,489771140,3530,3530,3530,3530,0
|
|
20240514,145300,489771140,3530,3530,3530,3530,7
|
|
20240514,145200,489746430,3530,3530,3530,3530,3
|
|
20240514,145100,489735840,3510,3515,3515,3510,288
|
|
20240514,145000,488724400,3530,3530,3530,3530,0
|
|
20240514,144900,488724400,3530,3515,3530,3510,1054
|
|
20240514,144800,485018760,3515,3515,3515,3510,197
|
|
20240514,144700,484327070,3515,3530,3530,3515,3163
|
|
20240514,144600,473192120,3535,3535,3535,3535,0
|
|
20240514,144500,473192120,3535,3535,3535,3535,0
|
|
20240514,144400,473192120,3535,3535,3535,3535,0
|
|
20240514,144300,473192120,3535,3535,3535,3535,0
|
|
20240514,144200,473192120,3535,3535,3535,3535,0
|
|
20240514,144100,473192120,3535,3530,3535,3530,51
|
|
20240514,144000,473012085,3535,3535,3535,3535,0
|
|
20240514,143900,473012085,3535,3535,3535,3535,0
|
|
20240514,143800,473012085,3535,3535,3535,3535,0
|
|
20240514,143700,473012085,3535,3535,3535,3535,7
|
|
20240514,143600,472987340,3535,3535,3535,3535,0
|
|
20240514,143500,472987340,3535,3535,3535,3535,3
|
|
20240514,143400,472976735,3535,3540,3540,3535,309
|
|
20240514,143300,471882885,3540,3540,3545,3540,150
|
|
20240514,143200,471351865,3545,3545,3545,3545,0
|
|
20240514,143100,471351865,3545,3545,3545,3545,0
|
|
20240514,143000,471351865,3545,3540,3545,3540,1355
|
|
20240514,142900,466555160,3540,3540,3540,3540,0
|
|
20240514,142800,466555160,3540,3540,3540,3540,0
|
|
20240514,142700,466555160,3540,3535,3540,3535,1401
|
|
20240514,142600,461602620,3535,3540,3540,3535,3
|
|
20240514,142500,461592010,3530,3530,3530,3530,70
|
|
20240514,142400,461344910,3530,3530,3530,3530,31
|
|
20240514,142300,461235480,3545,3545,3545,3545,0
|
|
20240514,142200,461235480,3545,3545,3545,3545,0
|
|
20240514,142100,461235480,3545,3545,3545,3545,0
|
|
20240514,142000,461235480,3545,3545,3545,3545,3
|
|
20240514,141900,461224845,3530,3535,3535,3530,399
|
|
20240514,141800,459815785,3545,3545,3545,3545,0
|
|
20240514,141700,459815785,3545,3545,3545,3545,0
|
|
20240514,141600,459815785,3545,3530,3545,3530,896
|
|
20240514,141500,456652860,3535,3535,3535,3535,50
|
|
20240514,141400,456476110,3540,3540,3540,3540,0
|
|
20240514,141300,456476110,3540,3540,3540,3540,57
|
|
20240514,141200,456274330,3540,3535,3540,3530,297
|
|
20240514,141100,455223380,3540,3540,3540,3540,0
|
|
20240514,141000,455223380,3540,3530,3540,3530,111
|
|
20240514,140900,454831520,3540,3540,3540,3540,0
|
|
20240514,140800,454831520,3540,3540,3540,3540,245
|
|
20240514,140700,453964220,3550,3550,3550,3550,0
|
|
20240514,140600,453964220,3550,3550,3550,3550,0
|
|
20240514,140500,453964220,3550,3550,3550,3550,0
|
|
20240514,140400,453964220,3550,3550,3550,3550,0
|
|
20240514,140300,453964220,3550,3550,3550,3550,3
|
|
20240514,140200,453953570,3550,3540,3550,3540,204
|
|
20240514,140100,453231400,3550,3550,3550,3550,1
|
|
20240514,140000,453227850,3550,3550,3550,3530,49
|
|
20240514,135900,453054840,3550,3545,3550,3530,2803
|
|
20240514,135800,443160080,3550,3550,3550,3550,0
|
|
20240514,135700,443160080,3550,3545,3550,3545,37
|
|
20240514,135600,443028735,3535,3535,3535,3535,31
|
|
20240514,135500,442919150,3550,3550,3550,3550,3
|
|
20240514,135400,442908500,3550,3550,3550,3550,0
|
|
20240514,135300,442908500,3550,3550,3550,3550,6
|
|
20240514,135200,442887200,3550,3550,3550,3550,0
|
|
20240514,135100,442887200,3550,3550,3550,3550,0
|
|
20240514,135000,442887200,3550,3530,3550,3530,201
|
|
20240514,134900,442177650,3550,3550,3550,3550,0
|
|
20240514,134800,442177650,3550,3550,3550,3550,0
|
|
20240514,134700,442177650,3550,3550,3550,3550,9
|
|
20240514,134600,442145700,3550,3550,3550,3550,7
|
|
20240514,134500,442120850,3550,3550,3550,3550,10
|
|
20240514,134400,442085350,3550,3550,3550,3550,0
|
|
20240514,134300,442085350,3550,3550,3550,3550,115
|
|
20240514,134200,441677100,3550,3545,3550,3545,100
|
|
20240514,134100,441322105,3550,3550,3550,3550,0
|
|
20240514,134000,441322105,3550,3550,3550,3550,0
|
|
20240514,133900,441322105,3550,3535,3550,3535,5
|
|
20240514,133800,441304400,3540,3545,3545,3540,408
|
|
20240514,133700,439859580,3550,3550,3550,3550,0
|
|
20240514,133600,439859580,3550,3550,3550,3550,104
|
|
20240514,133500,439490380,3565,3565,3565,3565,0
|
|
20240514,133400,439490380,3565,3565,3565,3565,0
|
|
20240514,133300,439490380,3565,3565,3565,3565,0
|
|
20240514,133200,439490380,3565,3565,3565,3560,3468
|
|
20240514,133100,427128360,3560,3560,3560,3560,1011
|
|
20240514,133000,423529200,3565,3530,3565,3530,10114
|
|
20240514,132900,387716465,3525,3525,3525,3525,1777
|
|
20240514,132800,381452540,3525,3525,3525,3525,209
|
|
20240514,132700,380715815,3520,3525,3525,3520,203
|
|
20240514,132600,380001240,3520,3510,3520,3510,4902
|
|
20240514,132500,362758600,3510,3505,3510,3505,141
|
|
20240514,132400,362264375,3500,3500,3500,3500,0
|
|
20240514,132300,362264375,3500,3500,3500,3500,0
|
|
20240514,132200,362264375,3500,3500,3500,3500,7
|
|
20240514,132100,362239875,3505,3505,3505,3505,7
|
|
20240514,132000,362215340,3510,3510,3510,3510,0
|
|
20240514,131900,362215340,3510,3505,3510,3490,7001
|
|
20240514,131800,337763405,3510,3510,3510,3510,0
|
|
20240514,131700,337763405,3510,3510,3510,3510,0
|
|
20240514,131600,337763405,3510,3510,3510,3510,0
|
|
20240514,131500,337763405,3510,3510,3510,3510,0
|
|
20240514,131400,337763405,3510,3510,3510,3510,5
|
|
20240514,131300,337745855,3500,3500,3500,3500,0
|
|
20240514,131200,337745855,3500,3500,3500,3500,0
|
|
20240514,131100,337745855,3500,3500,3500,3500,0
|
|
20240514,131000,337745855,3500,3500,3500,3500,0
|
|
20240514,130900,337745855,3500,3500,3500,3500,0
|
|
20240514,130800,337745855,3500,3500,3500,3500,22
|
|
20240514,130700,337668855,3510,3510,3510,3510,1
|
|
20240514,130600,337665345,3495,3505,3505,3495,3682
|
|
20240514,130500,324779070,3510,3510,3510,3510,50
|
|
20240514,130400,324603570,3510,3510,3510,3510,0
|
|
20240514,130300,324603570,3510,3510,3510,3510,0
|
|
20240514,130200,324603570,3510,3510,3510,3510,2
|
|
20240514,130100,324596550,3510,3505,3510,3505,101
|
|
20240514,130000,324242540,3505,3505,3505,3505,975
|
|
20240514,125900,320825165,3510,3510,3510,3510,1
|
|
20240514,125800,320821655,3505,3505,3505,3505,0
|
|
20240514,125700,320821655,3505,3505,3505,3505,10
|
|
20240514,125600,320786605,3505,3505,3505,3505,101
|
|
20240514,125500,320432600,3510,3510,3510,3510,0
|
|
20240514,125400,320432600,3510,3510,3510,3510,0
|
|
20240514,125300,320432600,3510,3510,3510,3510,0
|
|
20240514,125200,320432600,3510,3510,3510,3510,0
|
|
20240514,125100,320432600,3510,3510,3510,3510,0
|
|
20240514,125000,320432600,3510,3510,3510,3510,0
|
|
20240514,124900,320432600,3510,3510,3510,3510,0
|
|
20240514,124800,320432600,3510,3510,3510,3510,0
|
|
20240514,124700,320432600,3510,3510,3510,3510,0
|
|
20240514,124600,320432600,3510,3510,3510,3510,0
|
|
20240514,124500,320432600,3510,3510,3510,3510,0
|
|
20240514,124400,320432600,3510,3505,3510,3505,493
|
|
20240514,124300,318704620,3505,3505,3505,3505,390
|
|
20240514,124200,317337670,3510,3510,3510,3510,0
|
|
20240514,124100,317337670,3510,3510,3510,3510,11
|
|
20240514,124000,317299060,3510,3510,3510,3510,0
|
|
20240514,123900,317299060,3510,3510,3510,3510,5
|
|
20240514,123800,317281510,3510,3510,3510,3510,0
|
|
20240514,123700,317281510,3510,3510,3510,3510,0
|
|
20240514,123600,317281510,3510,3510,3510,3510,1
|
|
20240514,123500,317278000,3505,3505,3505,3505,3378
|
|
20240514,123400,305438110,3510,3510,3510,3510,8
|
|
20240514,123300,305410030,3510,3510,3510,3510,3
|
|
20240514,123200,305399500,3510,3510,3510,3510,0
|
|
20240514,123100,305399500,3510,3510,3510,3510,0
|
|
20240514,123000,305399500,3510,3510,3510,3510,1335
|
|
20240514,122900,300713650,3515,3515,3515,3515,2
|
|
20240514,122800,300706620,3520,3520,3520,3520,0
|
|
20240514,122700,300706620,3520,3520,3520,3520,0
|
|
20240514,122600,300706620,3520,3520,3520,3520,0
|
|
20240514,122500,300706620,3520,3520,3520,3520,3
|
|
20240514,122400,300696060,3525,3525,3525,3525,0
|
|
20240514,122300,300696060,3525,3525,3525,3525,0
|
|
20240514,122200,300696060,3525,3525,3525,3525,0
|
|
20240514,122100,300696060,3525,3525,3525,3525,0
|
|
20240514,122000,300696060,3525,3525,3525,3525,0
|
|
20240514,121900,300696060,3525,3525,3525,3525,0
|
|
20240514,121800,300696060,3525,3525,3525,3525,2
|
|
20240514,121700,300689010,3510,3510,3510,3510,1
|
|
20240514,121600,300685500,3525,3525,3525,3525,0
|
|
20240514,121500,300685500,3525,3525,3525,3525,0
|
|
20240514,121400,300685500,3525,3525,3525,3525,0
|
|
20240514,121300,300685500,3525,3525,3525,3525,0
|
|
20240514,121200,300685500,3525,3525,3525,3525,0
|
|
20240514,121100,300685500,3525,3525,3525,3525,0
|
|
20240514,121000,300685500,3525,3525,3525,3525,0
|
|
20240514,120900,300685500,3525,3525,3525,3525,0
|
|
20240514,120800,300685500,3525,3525,3525,3525,0
|
|
20240514,120700,300685500,3525,3525,3525,3525,0
|
|
20240514,120600,300685500,3525,3515,3525,3515,3061
|
|
20240514,120500,289898520,3515,3495,3515,3495,125
|
|
20240514,120400,289461605,3495,3495,3495,3495,0
|
|
20240514,120300,289461605,3495,3495,3495,3495,0
|
|
20240514,120200,289461605,3495,3495,3495,3495,12
|
|
20240514,120100,289419665,3495,3505,3505,3495,3492
|
|
20240514,120000,277215060,3520,3520,3520,3520,0
|
|
20240514,115900,277215060,3520,3520,3520,3520,45
|
|
20240514,115800,277056660,3495,3510,3510,3495,1732
|
|
20240514,115700,270996885,3520,3520,3520,3520,0
|
|
20240514,115600,270996885,3520,3520,3520,3520,0
|
|
20240514,115500,270996885,3520,3520,3520,3520,0
|
|
20240514,115400,270996885,3520,3520,3520,3520,1000
|
|
20240514,115300,267476885,3520,3520,3520,3520,0
|
|
20240514,115200,267476885,3520,3520,3520,3520,0
|
|
20240514,115100,267476885,3520,3520,3520,3520,0
|
|
20240514,115000,267476885,3520,3520,3520,3520,0
|
|
20240514,114900,267476885,3520,3520,3520,3520,0
|
|
20240514,114800,267476885,3520,3520,3520,3520,0
|
|
20240514,114700,267476885,3520,3520,3520,3520,0
|
|
20240514,114600,267476885,3520,3520,3520,3520,0
|
|
20240514,114500,267476885,3520,3520,3520,3520,0
|
|
20240514,114400,267476885,3520,3520,3520,3520,0
|
|
20240514,114300,267476885,3520,3520,3520,3520,0
|
|
20240514,114200,267476885,3520,3520,3520,3520,0
|
|
20240514,114100,267476885,3520,3520,3520,3520,0
|
|
20240514,114000,267476885,3520,3520,3520,3520,0
|
|
20240514,113900,267476885,3520,3515,3520,3515,3
|
|
20240514,113800,267466335,3520,3520,3520,3520,0
|
|
20240514,113700,267466335,3520,3520,3520,3520,0
|
|
20240514,113600,267466335,3520,3520,3520,3520,0
|
|
20240514,113500,267466335,3520,3520,3520,3520,0
|
|
20240514,113400,267466335,3520,3520,3520,3520,0
|
|
20240514,113300,267466335,3520,3515,3520,3515,11
|
|
20240514,113200,267427665,3515,3515,3515,3515,10
|
|
20240514,113100,267392515,3520,3520,3520,3520,0
|
|
20240514,113000,267392515,3520,3520,3520,3520,0
|
|
20240514,112900,267392515,3520,3520,3520,3520,0
|
|
20240514,112800,267392515,3520,3520,3520,3520,0
|
|
20240514,112700,267392515,3520,3520,3520,3520,1
|
|
20240514,112600,267388995,3530,3530,3530,3530,0
|
|
20240514,112500,267388995,3530,3530,3530,3530,0
|
|
20240514,112400,267388995,3530,3530,3530,3530,0
|
|
20240514,112300,267388995,3530,3530,3530,3530,1
|
|
20240514,112200,267385465,3510,3510,3510,3510,5
|
|
20240514,112100,267367915,3530,3530,3530,3530,10
|
|
20240514,112000,267332615,3530,3530,3530,3530,1
|
|
20240514,111900,267329085,3530,3530,3530,3530,0
|
|
20240514,111800,267329085,3530,3530,3530,3530,100
|
|
20240514,111700,266976085,3530,3530,3530,3530,0
|
|
20240514,111600,266976085,3530,3530,3530,3530,2
|
|
20240514,111500,266969025,3530,3515,3530,3515,216
|
|
20240514,111400,266208755,3515,3515,3515,3515,0
|
|
20240514,111300,266208755,3515,3500,3515,3500,1301
|
|
20240514,111200,261641235,3500,3500,3500,3500,0
|
|
20240514,111100,261641235,3500,3500,3500,3500,1232
|
|
20240514,111000,257329235,3505,3510,3510,3505,15
|
|
20240514,110900,257276645,3505,3505,3505,3505,103
|
|
20240514,110800,256915630,3510,3510,3510,3510,3
|
|
20240514,110700,256905100,3515,3510,3515,3510,92
|
|
20240514,110600,256582155,3515,3515,3515,3515,0
|
|
20240514,110500,256582155,3515,3515,3515,3515,0
|
|
20240514,110400,256582155,3515,3515,3515,3515,1
|
|
20240514,110300,256578640,3515,3505,3515,3495,685
|
|
20240514,110200,254181835,3515,3515,3515,3515,2
|
|
20240514,110100,254174805,3515,3515,3515,3515,0
|
|
20240514,110000,254174805,3515,3515,3515,3515,769
|
|
20240514,105900,251471770,3530,3515,3530,3515,4233
|
|
20240514,105800,236592760,3515,3515,3515,3515,1
|
|
20240514,105700,236589245,3515,3505,3515,3505,77
|
|
20240514,105600,236319105,3510,3510,3510,3510,0
|
|
20240514,105500,236319105,3510,3510,3510,3510,0
|
|
20240514,105400,236319105,3510,3510,3510,3510,1
|
|
20240514,105300,236315595,3495,3500,3500,3495,100
|
|
20240514,105200,235965990,3515,3515,3515,3515,1
|
|
20240514,105100,235962475,3505,3515,3515,3505,2
|
|
20240514,105000,235955455,3515,3515,3515,3500,153
|
|
20240514,104900,235419910,3500,3505,3505,3500,5900
|
|
20240514,104800,214769660,3515,3515,3515,3515,0
|
|
20240514,104700,214769660,3515,3510,3515,3505,2348
|
|
20240514,104600,206534910,3515,3530,3530,3515,533
|
|
20240514,104500,204660755,3520,3520,3520,3520,5
|
|
20240514,104400,204643155,3530,3530,3530,3530,0
|
|
20240514,104300,204643155,3530,3530,3530,3530,1
|
|
20240514,104200,204639625,3520,3520,3520,3520,10
|
|
20240514,104100,204604425,3530,3530,3530,3530,5
|
|
20240514,104000,204586775,3530,3530,3530,3530,0
|
|
20240514,103900,204586775,3530,3530,3530,3530,0
|
|
20240514,103800,204586775,3530,3530,3530,3530,0
|
|
20240514,103700,204586775,3530,3530,3530,3530,0
|
|
20240514,103600,204586775,3530,3530,3530,3530,6
|
|
20240514,103500,204565595,3530,3530,3530,3530,0
|
|
20240514,103400,204565595,3530,3530,3530,3530,0
|
|
20240514,103300,204565595,3530,3520,3530,3520,5
|
|
20240514,103200,204547985,3520,3520,3520,3520,0
|
|
20240514,103100,204547985,3520,3520,3520,3520,865
|
|
20240514,103000,201503185,3530,3530,3530,3530,0
|
|
20240514,102900,201503185,3530,3530,3530,3530,3
|
|
20240514,102800,201492595,3520,3520,3520,3520,114
|
|
20240514,102700,201091315,3530,3530,3530,3530,50
|
|
20240514,102600,200914815,3530,3530,3530,3530,1
|
|
20240514,102500,200911285,3530,3530,3530,3530,2
|
|
20240514,102400,200904225,3520,3520,3520,3520,48
|
|
20240514,102300,200735265,3525,3525,3525,3525,1
|
|
20240514,102200,200731740,3520,3525,3525,3520,27
|
|
20240514,102100,200636660,3525,3530,3530,3525,1294
|
|
20240514,102000,196070440,3530,3535,3535,3530,251
|
|
20240514,101900,195183360,3535,3535,3535,3535,624
|
|
20240514,101800,192977520,3540,3530,3540,3530,28
|
|
20240514,101700,192878650,3540,3540,3540,3540,3
|
|
20240514,101600,192868030,3530,3540,3540,3530,2606
|
|
20240514,101500,183658310,3540,3540,3540,3540,0
|
|
20240514,101400,183658310,3540,3540,3540,3540,100
|
|
20240514,101300,183304310,3540,3540,3540,3540,506
|
|
20240514,101200,181513070,3535,3535,3540,3535,1516
|
|
20240514,101100,176153950,3535,3525,3535,3520,6027
|
|
20240514,101000,154869630,3520,3520,3520,3520,500
|
|
20240514,100900,153109630,3525,3520,3525,3520,11
|
|
20240514,100800,153070880,3525,3525,3525,3525,175
|
|
20240514,100700,152454005,3525,3525,3525,3525,0
|
|
20240514,100600,152454005,3525,3525,3525,3525,0
|
|
20240514,100500,152454005,3525,3525,3525,3525,0
|
|
20240514,100400,152454005,3525,3525,3525,3525,0
|
|
20240514,100300,152454005,3525,3505,3525,3505,889
|
|
20240514,100200,149332250,3505,3505,3505,3505,200
|
|
20240514,100100,148631250,3505,3490,3505,3490,394
|
|
20240514,100000,147256175,3505,3505,3505,3495,243
|
|
20240514,095900,146406870,3500,3505,3505,3500,1420
|
|
20240514,095800,141435520,3510,3510,3510,3510,0
|
|
20240514,095700,141435520,3510,3520,3520,3510,811
|
|
20240514,095600,138588835,3530,3525,3530,3525,501
|
|
20240514,095500,136822805,3535,3525,3535,3525,6
|
|
20240514,095400,136801645,3540,3530,3540,3530,379
|
|
20240514,095300,135463705,3530,3520,3530,3520,1306
|
|
20240514,095200,130856525,3530,3530,3530,3530,0
|
|
20240514,095100,130856525,3530,3530,3530,3530,0
|
|
20240514,095000,130856525,3530,3530,3530,3530,0
|
|
20240514,094900,130856525,3530,3530,3530,3530,0
|
|
20240514,094800,130856525,3530,3530,3530,3530,1
|
|
20240514,094700,130852995,3505,3510,3530,3505,1009
|
|
20240514,094600,127301850,3510,3520,3520,3510,24
|
|
20240514,094500,127217480,3520,3515,3520,3505,3199
|
|
20240514,094400,115988810,3530,3530,3530,3530,1
|
|
20240514,094300,115985280,3530,3525,3530,3515,3387
|
|
20240514,094200,104051905,3530,3530,3530,3525,221
|
|
20240514,094100,103272355,3530,3520,3530,3520,55
|
|
20240514,094000,103078745,3530,3510,3530,3510,4441
|
|
20240514,093900,87456540,3510,3500,3510,3500,4075
|
|
20240514,093800,73170400,3500,3495,3500,3495,561
|
|
20240514,093700,71209685,3490,3490,3490,3490,144
|
|
20240514,093600,70707125,3490,3485,3490,3485,138
|
|
20240514,093500,70226180,3485,3480,3485,3480,462
|
|
20240514,093400,68618070,3485,3485,3485,3485,210
|
|
20240514,093300,67886220,3485,3485,3485,3485,4
|
|
20240514,093200,67872280,3480,3480,3480,3480,1001
|
|
20240514,093100,64388800,3485,3485,3485,3485,921
|
|
20240514,093000,61179115,3485,3485,3485,3485,0
|
|
20240514,092900,61179115,3485,3485,3485,3485,399
|
|
20240514,092800,59788600,3485,3485,3485,3485,488
|
|
20240514,092700,58087920,3490,3490,3490,3490,0
|
|
20240514,092600,58087920,3490,3495,3495,3490,13
|
|
20240514,092500,58042500,3485,3485,3485,3485,50
|
|
20240514,092400,57868250,3495,3495,3495,3495,0
|
|
20240514,092300,57868250,3495,3495,3495,3495,0
|
|
20240514,092200,57868250,3495,3495,3495,3495,0
|
|
20240514,092100,57868250,3495,3495,3495,3495,1
|
|
20240514,092000,57864755,3480,3500,3500,3480,1349
|
|
20240514,091900,53164270,3495,3500,3505,3495,733
|
|
20240514,091800,50601390,3500,3505,3505,3495,310
|
|
20240514,091700,49514990,3505,3505,3505,3505,85
|
|
20240514,091600,49217065,3505,3495,3510,3480,9699
|
|
20240514,091500,15273850,3485,3475,3490,3475,849
|
|
20240514,091400,12321345,3490,3480,3490,3480,3
|
|
20240514,091300,12310895,3490,3490,3490,3490,4
|
|
20240514,091200,12296935,3485,3455,3485,3455,2463
|
|
20240514,091100,3757210,3475,3475,3475,3475,30
|
|
20240514,091000,3652960,3475,3475,3475,3475,0
|
|
20240514,090900,3652960,3475,3475,3475,3475,0
|
|
20240514,090800,3652960,3475,3475,3475,3475,0
|
|
20240514,090700,3652960,3475,3475,3475,3475,0
|
|
20240514,090600,3652960,3475,3475,3475,3475,4
|
|
20240514,090500,3639060,3450,3450,3450,3450,5
|
|
20240514,090400,3621810,3475,3475,3475,3475,1
|
|
20240514,090300,3618335,3450,3450,3480,3450,14
|
|
20240514,090200,3569950,3475,3480,3480,3445,546
|
|
20240514,090100,1682345,3475,3465,3475,3465,350
|
|
20240514,090000,466995,3455,3460,3460,3455,135
|