697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,203400,704066130,4945,4945,4945,4945,8033
|
|
20240516,203300,704066130,4945,4945,4945,4945,0
|
|
20240516,203200,704066130,4945,4945,4945,4945,0
|
|
20240516,203100,704066130,4945,4945,4945,4945,0
|
|
20240516,203000,704066130,4945,4945,4945,4945,0
|
|
20240516,202900,704066130,4945,4945,4945,4945,0
|
|
20240516,202800,704066130,4945,4945,4945,4945,0
|
|
20240516,202700,704066130,4945,4945,4945,4945,0
|
|
20240516,202600,704066130,4945,4945,4945,4945,0
|
|
20240516,202500,704066130,4945,4945,4945,4945,0
|
|
20240516,202400,704066130,4945,4945,4945,4945,0
|
|
20240516,202300,704066130,4945,4945,4945,4945,0
|
|
20240516,202200,704066130,4945,4945,4945,4945,0
|
|
20240516,202100,704066130,4945,4945,4945,4945,0
|
|
20240516,202000,704066130,4945,4945,4945,4945,0
|
|
20240516,201900,704066130,4945,4945,4945,4945,0
|
|
20240516,201800,704066130,4945,4945,4945,4945,0
|
|
20240516,201700,704066130,4945,4945,4945,4945,0
|
|
20240516,201600,704066130,4945,4945,4945,4945,0
|
|
20240516,201500,704066130,4945,4945,4945,4945,0
|
|
20240516,201400,704066130,4945,4945,4945,4945,0
|
|
20240516,201300,704066130,4945,4945,4945,4945,0
|
|
20240516,201200,704066130,4945,4945,4945,4945,0
|
|
20240516,201100,704066130,4945,4945,4945,4945,0
|
|
20240516,201000,704066130,4945,4945,4945,4945,0
|
|
20240516,200900,704066130,4945,4945,4945,4945,0
|
|
20240516,200800,704066130,4945,4945,4945,4945,0
|
|
20240516,200700,704066130,4945,4945,4945,4945,0
|
|
20240516,200600,704066130,4945,4945,4945,4945,0
|
|
20240516,200500,704066130,4945,4945,4945,4945,0
|
|
20240516,200400,704066130,4945,4945,4945,4945,8033
|
|
20240516,200300,704066130,4945,4945,4945,4945,0
|
|
20240516,200200,704066130,4945,4945,4945,4945,0
|
|
20240516,200100,704066130,4945,4945,4945,4945,0
|
|
20240516,200000,704066130,4945,4945,4945,4945,0
|
|
20240516,195900,704066130,4945,4945,4945,4945,0
|
|
20240516,195800,704066130,4945,4945,4945,4945,0
|
|
20240516,195700,704066130,4945,4945,4945,4945,0
|
|
20240516,195600,704066130,4945,4945,4945,4945,0
|
|
20240516,195500,704066130,4945,4945,4945,4945,0
|
|
20240516,195400,704066130,4945,4945,4945,4945,0
|
|
20240516,195300,704066130,4945,4945,4945,4945,0
|
|
20240516,195200,704066130,4945,4945,4945,4945,0
|
|
20240516,195100,704066130,4945,4945,4945,4945,0
|
|
20240516,195000,704066130,4945,4945,4945,4945,0
|
|
20240516,194900,704066130,4945,4945,4945,4945,0
|
|
20240516,194800,704066130,4945,4945,4945,4945,0
|
|
20240516,194700,704066130,4945,4945,4945,4945,0
|
|
20240516,194600,704066130,4945,4945,4945,4945,0
|
|
20240516,194500,704066130,4945,4945,4945,4945,0
|
|
20240516,194400,704066130,4945,4945,4945,4945,0
|
|
20240516,194300,704066130,4945,4945,4945,4945,0
|
|
20240516,194200,704066130,4945,4945,4945,4945,0
|
|
20240516,194100,704066130,4945,4945,4945,4945,0
|
|
20240516,194000,704066130,4945,4945,4945,4945,0
|
|
20240516,193900,704066130,4945,4945,4945,4945,0
|
|
20240516,193800,704066130,4945,4945,4945,4945,0
|
|
20240516,193700,704066130,4945,4945,4945,4945,0
|
|
20240516,193600,704066130,4945,4945,4945,4945,0
|
|
20240516,193500,704066130,4945,4945,4945,4945,0
|
|
20240516,193400,704066130,4945,4945,4945,4945,8033
|
|
20240516,193300,704066130,4945,4945,4945,4945,0
|
|
20240516,193200,704066130,4945,4945,4945,4945,0
|
|
20240516,193100,704066130,4945,4945,4945,4945,0
|
|
20240516,193000,704066130,4945,4945,4945,4945,0
|
|
20240516,192900,704066130,4945,4945,4945,4945,0
|
|
20240516,192800,704066130,4945,4945,4945,4945,0
|
|
20240516,192700,704066130,4945,4945,4945,4945,0
|
|
20240516,192600,704066130,4945,4945,4945,4945,0
|
|
20240516,192500,704066130,4945,4945,4945,4945,0
|
|
20240516,192400,704066130,4945,4945,4945,4945,0
|
|
20240516,192300,704066130,4945,4945,4945,4945,0
|
|
20240516,192200,704066130,4945,4945,4945,4945,0
|
|
20240516,192100,704066130,4945,4945,4945,4945,0
|
|
20240516,192000,704066130,4945,4945,4945,4945,0
|
|
20240516,191900,704066130,4945,4945,4945,4945,0
|
|
20240516,191800,704066130,4945,4945,4945,4945,0
|
|
20240516,191700,704066130,4945,4945,4945,4945,0
|
|
20240516,191600,704066130,4945,4945,4945,4945,0
|
|
20240516,191500,704066130,4945,4945,4945,4945,0
|
|
20240516,191400,704066130,4945,4945,4945,4945,0
|
|
20240516,191300,704066130,4945,4945,4945,4945,0
|
|
20240516,191200,704066130,4945,4945,4945,4945,0
|
|
20240516,191100,704066130,4945,4945,4945,4945,0
|
|
20240516,191000,704066130,4945,4945,4945,4945,0
|
|
20240516,190900,704066130,4945,4945,4945,4945,0
|
|
20240516,190800,704066130,4945,4945,4945,4945,0
|
|
20240516,190700,704066130,4945,4945,4945,4945,0
|
|
20240516,190600,704066130,4945,4945,4945,4945,0
|
|
20240516,190500,704066130,4945,4945,4945,4945,0
|
|
20240516,190400,704066130,4945,4945,4945,4945,8033
|
|
20240516,190300,704066130,4945,4945,4945,4945,0
|
|
20240516,190200,704066130,4945,4945,4945,4945,0
|
|
20240516,190100,704066130,4945,4945,4945,4945,0
|
|
20240516,190000,704066130,4945,4945,4945,4945,0
|
|
20240516,185900,704066130,4945,4945,4945,4945,0
|
|
20240516,185800,704066130,4945,4945,4945,4945,0
|
|
20240516,185700,704066130,4945,4945,4945,4945,0
|
|
20240516,185600,704066130,4945,4945,4945,4945,0
|
|
20240516,185500,704066130,4945,4945,4945,4945,0
|
|
20240516,185400,704066130,4945,4945,4945,4945,0
|
|
20240516,185300,704066130,4945,4945,4945,4945,0
|
|
20240516,185200,704066130,4945,4945,4945,4945,0
|
|
20240516,185100,704066130,4945,4945,4945,4945,0
|
|
20240516,185000,704066130,4945,4945,4945,4945,0
|
|
20240516,184900,704066130,4945,4945,4945,4945,0
|
|
20240516,184800,704066130,4945,4945,4945,4945,0
|
|
20240516,184700,704066130,4945,4945,4945,4945,0
|
|
20240516,184600,704066130,4945,4945,4945,4945,0
|
|
20240516,184500,704066130,4945,4945,4945,4945,0
|
|
20240516,184400,704066130,4945,4945,4945,4945,0
|
|
20240516,184300,704066130,4945,4945,4945,4945,0
|
|
20240516,184200,704066130,4945,4945,4945,4945,0
|
|
20240516,184100,704066130,4945,4945,4945,4945,0
|
|
20240516,184000,704066130,4945,4945,4945,4945,0
|
|
20240516,183900,704066130,4945,4945,4945,4945,0
|
|
20240516,183800,704066130,4945,4945,4945,4945,0
|
|
20240516,183700,704066130,4945,4945,4945,4945,0
|
|
20240516,183600,704066130,4945,4945,4945,4945,0
|
|
20240516,183500,704066130,4945,4945,4945,4945,0
|
|
20240516,183400,704066130,4945,4945,4945,4945,8033
|
|
20240516,183300,704066130,4945,4945,4945,4945,0
|
|
20240516,183200,704066130,4945,4945,4945,4945,0
|
|
20240516,183100,704066130,4945,4945,4945,4945,0
|
|
20240516,183000,704066130,4945,4945,4945,4945,0
|
|
20240516,182900,704066130,4945,4945,4945,4945,0
|
|
20240516,182800,704066130,4945,4945,4945,4945,0
|
|
20240516,182700,704066130,4945,4945,4945,4945,0
|
|
20240516,182600,704066130,4945,4945,4945,4945,0
|
|
20240516,182500,704066130,4945,4945,4945,4945,0
|
|
20240516,182400,704066130,4945,4945,4945,4945,0
|
|
20240516,182300,704066130,4945,4945,4945,4945,0
|
|
20240516,182200,704066130,4945,4945,4945,4945,0
|
|
20240516,182100,704066130,4945,4945,4945,4945,0
|
|
20240516,182000,704066130,4945,4945,4945,4945,0
|
|
20240516,181900,704066130,4945,4945,4945,4945,0
|
|
20240516,181800,704066130,4945,4945,4945,4945,0
|
|
20240516,181700,704066130,4945,4945,4945,4945,0
|
|
20240516,181600,704066130,4945,4945,4945,4945,0
|
|
20240516,181500,704066130,4945,4945,4945,4945,0
|
|
20240516,181400,704066130,4945,4945,4945,4945,0
|
|
20240516,181300,704066130,4945,4945,4945,4945,0
|
|
20240516,181200,704066130,4945,4945,4945,4945,0
|
|
20240516,181100,704066130,4945,4945,4945,4945,0
|
|
20240516,181000,704066130,4945,4945,4945,4945,0
|
|
20240516,180900,704066130,4945,4945,4945,4945,0
|
|
20240516,180800,704066130,4945,4945,4945,4945,0
|
|
20240516,180700,704066130,4945,4945,4945,4945,0
|
|
20240516,180600,704066130,4945,4945,4945,4945,0
|
|
20240516,180500,704066130,4945,4945,4945,4945,0
|
|
20240516,180400,704066130,4945,4945,4945,4945,8033
|
|
20240516,180300,704066130,4945,4945,4945,4945,0
|
|
20240516,180200,704066130,4945,4945,4945,4945,0
|
|
20240516,180100,704066130,4945,4945,4945,4945,0
|
|
20240516,180000,704066130,4945,4945,4945,4945,0
|
|
20240516,175900,704066130,4945,4945,4945,4945,0
|
|
20240516,175800,704066130,4945,4945,4945,4945,0
|
|
20240516,175700,704066130,4945,4945,4945,4945,0
|
|
20240516,175600,704066130,4945,4945,4945,4945,0
|
|
20240516,175500,704066130,4945,4945,4945,4945,0
|
|
20240516,175400,704066130,4945,4945,4945,4945,0
|
|
20240516,175300,704066130,4945,4945,4945,4945,0
|
|
20240516,175200,704066130,4945,4945,4945,4945,0
|
|
20240516,175100,704066130,4945,4945,4945,4945,0
|
|
20240516,175000,704066130,4945,4945,4945,4945,0
|
|
20240516,174900,704066130,4945,4945,4945,4945,0
|
|
20240516,174800,704066130,4945,4945,4945,4945,0
|
|
20240516,174700,704066130,4945,4945,4945,4945,0
|
|
20240516,174600,704066130,4945,4945,4945,4945,0
|
|
20240516,174500,704066130,4945,4945,4945,4945,0
|
|
20240516,174400,704066130,4945,4945,4945,4945,0
|
|
20240516,174300,704066130,4945,4945,4945,4945,0
|
|
20240516,174200,704066130,4945,4945,4945,4945,0
|
|
20240516,174100,704066130,4945,4945,4945,4945,0
|
|
20240516,174000,704066130,4945,4945,4945,4945,0
|
|
20240516,173900,704066130,4945,4945,4945,4945,0
|
|
20240516,173800,704066130,4945,4945,4945,4945,0
|
|
20240516,173700,704066130,4945,4945,4945,4945,0
|
|
20240516,173600,704066130,4945,4945,4945,4945,0
|
|
20240516,173500,704066130,4945,4945,4945,4945,0
|
|
20240516,173400,704066130,4945,4945,4945,4945,8033
|
|
20240516,173300,704066130,4945,4945,4945,4945,0
|
|
20240516,173200,704066130,4945,4945,4945,4945,0
|
|
20240516,173100,704066130,4945,4945,4945,4945,0
|
|
20240516,173000,704066130,4945,4945,4945,4945,0
|
|
20240516,172900,704066130,4945,4945,4945,4945,0
|
|
20240516,172800,704066130,4945,4945,4945,4945,0
|
|
20240516,172700,704066130,4945,4945,4945,4945,0
|
|
20240516,172600,704066130,4945,4945,4945,4945,0
|
|
20240516,172500,704066130,4945,4945,4945,4945,0
|
|
20240516,172400,704066130,4945,4945,4945,4945,0
|
|
20240516,172300,704066130,4945,4945,4945,4945,0
|
|
20240516,172200,704066130,4945,4945,4945,4945,0
|
|
20240516,172100,704066130,4945,4945,4945,4945,0
|
|
20240516,172000,704066130,4945,4945,4945,4945,0
|
|
20240516,171900,704066130,4945,4945,4945,4945,0
|
|
20240516,171800,704066130,4945,4945,4945,4945,0
|
|
20240516,171700,704066130,4945,4945,4945,4945,0
|
|
20240516,171600,704066130,4945,4945,4945,4945,0
|
|
20240516,171500,704066130,4945,4945,4945,4945,0
|
|
20240516,171400,704066130,4945,4945,4945,4945,0
|
|
20240516,171300,704066130,4945,4945,4945,4945,0
|
|
20240516,171200,704066130,4945,4945,4945,4945,0
|
|
20240516,171100,704066130,4945,4945,4945,4945,0
|
|
20240516,171000,704066130,4945,4945,4945,4945,0
|
|
20240516,170900,704066130,4945,4945,4945,4945,0
|
|
20240516,170800,704066130,4945,4945,4945,4945,0
|
|
20240516,170700,704066130,4945,4945,4945,4945,0
|
|
20240516,170600,704066130,4945,4945,4945,4945,0
|
|
20240516,170500,704066130,4945,4945,4945,4945,0
|
|
20240516,170400,704066130,4945,4945,4945,4945,8033
|
|
20240516,170300,704066130,4945,4945,4945,4945,0
|
|
20240516,170200,704066130,4945,4945,4945,4945,0
|
|
20240516,170100,704066130,4945,4945,4945,4945,0
|
|
20240516,170000,704066130,4945,4945,4945,4945,0
|
|
20240516,165900,704066130,4945,4945,4945,4945,0
|
|
20240516,165800,704066130,4945,4945,4945,4945,0
|
|
20240516,165700,704066130,4945,4945,4945,4945,0
|
|
20240516,165600,704066130,4945,4945,4945,4945,0
|
|
20240516,165500,704066130,4945,4945,4945,4945,0
|
|
20240516,165400,704066130,4945,4945,4945,4945,0
|
|
20240516,165300,704066130,4945,4945,4945,4945,0
|
|
20240516,165200,704066130,4945,4945,4945,4945,0
|
|
20240516,165100,704066130,4945,4945,4945,4945,0
|
|
20240516,165000,704066130,4945,4945,4945,4945,0
|
|
20240516,164900,704066130,4945,4945,4945,4945,0
|
|
20240516,164800,704066130,4945,4945,4945,4945,0
|
|
20240516,164700,704066130,4945,4945,4945,4945,0
|
|
20240516,164600,704066130,4945,4945,4945,4945,0
|
|
20240516,164500,704066130,4945,4945,4945,4945,0
|
|
20240516,164400,704066130,4945,4945,4945,4945,0
|
|
20240516,164300,704066130,4945,4945,4945,4945,0
|
|
20240516,164200,704066130,4945,4945,4945,4945,0
|
|
20240516,164100,704066130,4945,4945,4945,4945,0
|
|
20240516,164000,704066130,4945,4945,4945,4945,0
|
|
20240516,163900,704066130,4945,4945,4945,4945,0
|
|
20240516,163800,704066130,4945,4945,4945,4945,0
|
|
20240516,163700,704066130,4945,4945,4945,4945,0
|
|
20240516,163600,704066130,4945,4945,4945,4945,0
|
|
20240516,163500,704066130,4945,4945,4945,4945,0
|
|
20240516,163400,704066130,4945,4945,4945,4945,8033
|
|
20240516,163300,704066130,4945,4945,4945,4945,0
|
|
20240516,163200,704066130,4945,4945,4945,4945,0
|
|
20240516,163100,704066130,4945,4945,4945,4945,0
|
|
20240516,163000,704066130,4945,4945,4945,4945,0
|
|
20240516,162900,704066130,4945,4945,4945,4945,0
|
|
20240516,162800,704066130,4945,4945,4945,4945,0
|
|
20240516,162700,704066130,4945,4945,4945,4945,0
|
|
20240516,162600,704066130,4945,4945,4945,4945,0
|
|
20240516,162500,704066130,4945,4945,4945,4945,0
|
|
20240516,162400,704066130,4945,4945,4945,4945,0
|
|
20240516,162300,704066130,4945,4945,4945,4945,0
|
|
20240516,162200,704066130,4945,4945,4945,4945,0
|
|
20240516,162100,704066130,4945,4945,4945,4945,0
|
|
20240516,162000,704066130,4945,4945,4945,4945,0
|
|
20240516,161900,704066130,4945,4945,4945,4945,0
|
|
20240516,161800,704066130,4945,4945,4945,4945,0
|
|
20240516,161700,704066130,4945,4945,4945,4945,0
|
|
20240516,161600,704066130,4945,4945,4945,4945,0
|
|
20240516,161500,704066130,4945,4945,4945,4945,0
|
|
20240516,161400,704066130,4945,4945,4945,4945,0
|
|
20240516,161300,704066130,4945,4945,4945,4945,0
|
|
20240516,161200,704066130,4945,4945,4945,4945,0
|
|
20240516,161100,704066130,4945,4945,4945,4945,0
|
|
20240516,161000,704066130,4945,4945,4945,4945,0
|
|
20240516,160900,704066130,4945,4945,4945,4945,0
|
|
20240516,160800,704066130,4945,4945,4945,4945,0
|
|
20240516,160700,704066130,4945,4945,4945,4945,0
|
|
20240516,160600,704066130,4945,4945,4945,4945,0
|
|
20240516,160500,704066130,4945,4945,4945,4945,0
|
|
20240516,160400,704066130,4945,4945,4945,4945,8033
|
|
20240516,160300,704066130,4945,4945,4945,4945,0
|
|
20240516,160200,704066130,4945,4945,4945,4945,0
|
|
20240516,160100,704066130,4945,4945,4945,4945,0
|
|
20240516,160000,704066130,4945,4945,4945,4945,0
|
|
20240516,155900,704066130,4945,4945,4945,4945,0
|
|
20240516,155800,704066130,4945,4945,4945,4945,0
|
|
20240516,155700,704066130,4945,4945,4945,4945,0
|
|
20240516,155600,704066130,4945,4945,4945,4945,0
|
|
20240516,155500,704066130,4945,4945,4945,4945,0
|
|
20240516,155400,704066130,4945,4945,4945,4945,0
|
|
20240516,155300,704066130,4945,4945,4945,4945,0
|
|
20240516,155200,704066130,4945,4945,4945,4945,0
|
|
20240516,155100,704066130,4945,4945,4945,4945,0
|
|
20240516,155000,704066130,4945,4945,4945,4945,0
|
|
20240516,154900,704066130,4945,4945,4945,4945,0
|
|
20240516,154800,704066130,4945,4945,4945,4945,0
|
|
20240516,154700,704066130,4945,4945,4945,4945,0
|
|
20240516,154600,704066130,4945,4945,4945,4945,0
|
|
20240516,154500,704066130,4945,4945,4945,4945,0
|
|
20240516,154400,704066130,4945,4945,4945,4945,0
|
|
20240516,154300,704066130,4945,4945,4945,4945,0
|
|
20240516,154200,704066130,4945,4945,4945,4945,0
|
|
20240516,154100,704066130,4945,4945,4945,4945,0
|
|
20240516,154000,704066130,4945,4945,4945,4945,0
|
|
20240516,153900,704066130,4945,4945,4945,4945,0
|
|
20240516,153800,704066130,4945,4945,4945,4945,0
|
|
20240516,153700,704066130,4945,4945,4945,4945,0
|
|
20240516,153600,704066130,4945,4945,4945,4945,0
|
|
20240516,153500,704066130,4945,4945,4945,4945,0
|
|
20240516,153400,704066130,4945,4945,4945,4945,8033
|
|
20240516,153300,704066130,4945,4945,4945,4945,0
|
|
20240516,153200,704066130,4945,4945,4945,4945,0
|
|
20240516,153100,704066130,4945,4945,4945,4945,0
|
|
20240516,153000,704066130,4945,4945,4945,4945,8033
|
|
20240516,152900,664342945,4955,4955,4955,4955,0
|
|
20240516,152800,664342945,4955,4955,4955,4955,0
|
|
20240516,152700,664342945,4955,4955,4955,4955,0
|
|
20240516,152600,664342945,4955,4955,4955,4955,0
|
|
20240516,152500,664342945,4955,4955,4955,4955,0
|
|
20240516,152400,664342945,4955,4955,4955,4955,0
|
|
20240516,152300,664342945,4955,4955,4955,4955,0
|
|
20240516,152200,664342945,4955,4955,4955,4955,0
|
|
20240516,152100,664342945,4955,4955,4955,4955,0
|
|
20240516,152000,664342945,4955,4955,4955,4955,0
|
|
20240516,151900,664342945,4955,4955,4970,4955,523
|
|
20240516,151800,661751190,4960,4960,4960,4960,35
|
|
20240516,151700,661577590,4960,4970,4970,4960,12
|
|
20240516,151600,661518060,4955,4960,4960,4955,517
|
|
20240516,151500,658955975,4970,4970,4970,4970,0
|
|
20240516,151400,658955975,4970,4955,4970,4955,602
|
|
20240516,151300,655973035,4955,4955,4955,4955,0
|
|
20240516,151200,655973035,4955,4955,4955,4955,200
|
|
20240516,151100,654982035,4955,4955,4955,4955,0
|
|
20240516,151000,654982035,4955,4955,4955,4955,97
|
|
20240516,150900,654501400,4955,4955,4955,4955,1792
|
|
20240516,150800,645622040,4955,4960,4960,4955,4043
|
|
20240516,150700,625583420,4960,4965,4965,4960,3280
|
|
20240516,150600,609313690,4965,4965,4965,4965,0
|
|
20240516,150500,609313690,4965,4965,4965,4965,0
|
|
20240516,150400,609313690,4965,4965,4965,4965,32
|
|
20240516,150300,609154810,4965,4965,4965,4965,112
|
|
20240516,150200,608598730,4965,4965,4970,4965,133
|
|
20240516,150100,607938375,4965,4965,4965,4965,2
|
|
20240516,150000,607928445,4965,4965,4965,4965,357
|
|
20240516,145900,606155940,4965,4965,4965,4965,366
|
|
20240516,145800,604338750,4970,4970,4970,4970,0
|
|
20240516,145700,604338750,4970,4970,4970,4970,50
|
|
20240516,145600,604090250,4970,4965,4970,4965,109
|
|
20240516,145500,603548670,4970,4970,4970,4970,0
|
|
20240516,145400,603548670,4970,4970,4970,4970,1
|
|
20240516,145300,603543700,4965,4965,4965,4965,0
|
|
20240516,145200,603543700,4965,4965,4965,4965,0
|
|
20240516,145100,603543700,4965,4965,4965,4965,0
|
|
20240516,145000,603543700,4965,4965,4965,4965,0
|
|
20240516,144900,603543700,4965,4965,4965,4960,529
|
|
20240516,144800,600917235,4965,4965,4965,4965,2
|
|
20240516,144700,600907305,4965,4965,4965,4965,0
|
|
20240516,144600,600907305,4965,4965,4965,4965,3
|
|
20240516,144500,600892410,4965,4965,4965,4965,150
|
|
20240516,144400,600147660,4965,4960,4965,4960,51
|
|
20240516,144300,599894600,4960,4960,4960,4960,4
|
|
20240516,144200,599874760,4960,4960,4960,4960,10
|
|
20240516,144100,599825160,4965,4965,4965,4965,0
|
|
20240516,144000,599825160,4965,4960,4965,4960,1027
|
|
20240516,143900,594731235,4955,4955,4955,4955,1095
|
|
20240516,143800,589305510,4955,4955,4955,4955,550
|
|
20240516,143700,586580260,4955,4955,4955,4955,0
|
|
20240516,143600,586580260,4955,4960,4960,4955,1242
|
|
20240516,143500,580425965,4960,4965,4965,4960,880
|
|
20240516,143400,576061140,4960,4960,4960,4960,553
|
|
20240516,143300,573318260,4960,4960,4960,4960,3
|
|
20240516,143200,573303380,4960,4960,4960,4960,180
|
|
20240516,143100,572410580,4965,4965,4965,4965,4
|
|
20240516,143000,572390720,4965,4965,4965,4965,0
|
|
20240516,142900,572390720,4965,4965,4965,4965,5
|
|
20240516,142800,572365895,4965,4965,4965,4965,10
|
|
20240516,142700,572316245,4965,4965,4965,4965,56
|
|
20240516,142600,572038205,4960,4960,4960,4960,0
|
|
20240516,142500,572038205,4960,4960,4960,4960,0
|
|
20240516,142400,572038205,4960,4960,4960,4960,0
|
|
20240516,142300,572038205,4960,4960,4960,4960,0
|
|
20240516,142200,572038205,4960,4960,4960,4960,0
|
|
20240516,142100,572038205,4960,4960,4960,4960,262
|
|
20240516,142000,570738685,4960,4960,4960,4960,70
|
|
20240516,141900,570391485,4960,4960,4960,4960,430
|
|
20240516,141800,568258685,4960,4965,4965,4960,1007
|
|
20240516,141700,563262430,4960,4960,4960,4960,0
|
|
20240516,141600,563262430,4960,4960,4960,4960,0
|
|
20240516,141500,563262430,4960,4960,4960,4960,0
|
|
20240516,141400,563262430,4960,4960,4960,4960,0
|
|
20240516,141300,563262430,4960,4970,4970,4960,1010
|
|
20240516,141200,558246865,4975,4975,4975,4975,0
|
|
20240516,141100,558246865,4975,4975,4975,4975,0
|
|
20240516,141000,558246865,4975,4975,4975,4975,0
|
|
20240516,140900,558246865,4975,4975,4975,4975,0
|
|
20240516,140800,558246865,4975,4975,4975,4975,1
|
|
20240516,140700,558241890,4970,4970,4970,4970,76
|
|
20240516,140600,557864170,4970,4970,4970,4970,0
|
|
20240516,140500,557864170,4970,4970,4970,4970,100
|
|
20240516,140400,557367170,4965,4970,4970,4965,1152
|
|
20240516,140300,551646200,4970,4970,4970,4970,0
|
|
20240516,140200,551646200,4970,4970,4970,4970,0
|
|
20240516,140100,551646200,4970,4965,4970,4965,190
|
|
20240516,140000,550701910,4970,4970,4970,4970,0
|
|
20240516,135900,550701910,4970,4970,4970,4970,0
|
|
20240516,135800,550701910,4970,4970,4970,4970,2
|
|
20240516,135700,550691970,4970,4970,4970,4970,81
|
|
20240516,135600,550289400,4970,4970,4970,4970,400
|
|
20240516,135500,548301400,4965,4965,4965,4965,0
|
|
20240516,135400,548301400,4965,4965,4965,4965,184
|
|
20240516,135300,547387840,4965,4965,4965,4965,0
|
|
20240516,135200,547387840,4965,4965,4965,4965,680
|
|
20240516,135100,544011640,4970,4970,4970,4970,0
|
|
20240516,135000,544011640,4970,4975,4975,4970,86
|
|
20240516,134900,543583965,4975,4975,4975,4975,1
|
|
20240516,134800,543578990,4970,4970,4970,4970,0
|
|
20240516,134700,543578990,4970,4970,4970,4970,164
|
|
20240516,134600,542763910,4970,4970,4970,4970,0
|
|
20240516,134500,542763910,4970,4970,4970,4970,22
|
|
20240516,134400,542654570,4970,4970,4970,4970,20
|
|
20240516,134300,542555170,4970,4970,4970,4970,0
|
|
20240516,134200,542555170,4970,4970,4970,4970,37
|
|
20240516,134100,542371280,4970,4970,4970,4970,0
|
|
20240516,134000,542371280,4970,4970,4970,4970,1
|
|
20240516,133900,542366310,4960,4960,4960,4960,601
|
|
20240516,133800,539385350,4970,4970,4970,4970,1
|
|
20240516,133700,539380380,4955,4955,4955,4955,0
|
|
20240516,133600,539380380,4955,4955,4955,4955,0
|
|
20240516,133500,539380380,4955,4955,4955,4955,1
|
|
20240516,133400,539375425,4955,4955,4955,4955,0
|
|
20240516,133300,539375425,4955,4955,4955,4955,134
|
|
20240516,133200,538711455,4960,4960,4960,4960,109
|
|
20240516,133100,538170815,4960,4960,4960,4960,0
|
|
20240516,133000,538170815,4960,4960,4960,4960,10
|
|
20240516,132900,538121215,4970,4970,4970,4970,0
|
|
20240516,132800,538121215,4970,4970,4970,4970,0
|
|
20240516,132700,538121215,4970,4970,4970,4970,1
|
|
20240516,132600,538116245,4970,4970,4970,4970,200
|
|
20240516,132500,537122245,4970,4970,4970,4970,0
|
|
20240516,132400,537122245,4970,4960,4970,4960,200
|
|
20240516,132300,536129245,4960,4960,4960,4955,2048
|
|
20240516,132200,525971850,4955,4965,4965,4955,5490
|
|
20240516,132100,498741245,4970,4965,4970,4965,30
|
|
20240516,132000,498592290,4960,4960,4960,4960,0
|
|
20240516,131900,498592290,4960,4965,4965,4960,204
|
|
20240516,131800,497580430,4965,4965,4965,4965,2
|
|
20240516,131700,497570500,4965,4970,4970,4965,172
|
|
20240516,131600,496715985,4970,4970,4970,4970,0
|
|
20240516,131500,496715985,4970,4970,4970,4970,0
|
|
20240516,131400,496715985,4970,4970,4970,4970,0
|
|
20240516,131300,496715985,4970,4970,4970,4970,2510
|
|
20240516,131200,484241285,4960,4960,4960,4960,109
|
|
20240516,131100,483700645,4955,4960,4960,4955,2700
|
|
20240516,131000,470320775,4960,4960,4960,4960,150
|
|
20240516,130900,469576775,4960,4970,4970,4960,2511
|
|
20240516,130800,457097215,4970,4970,4970,4970,0
|
|
20240516,130700,457097215,4970,4970,4970,4970,20
|
|
20240516,130600,456997815,4960,4960,4960,4960,235
|
|
20240516,130500,455832215,4970,4970,4970,4970,0
|
|
20240516,130400,455832215,4970,4970,4970,4970,0
|
|
20240516,130300,455832215,4970,4970,4970,4970,2
|
|
20240516,130200,455822275,4955,4960,4960,4955,4925
|
|
20240516,130100,431402880,4960,4960,4960,4960,597
|
|
20240516,130000,428441760,4970,4965,4970,4960,2254
|
|
20240516,125900,417257745,4965,4965,4965,4965,17
|
|
20240516,125800,417173340,4965,4970,4970,4965,9
|
|
20240516,125700,417128645,4970,4970,4970,4970,2
|
|
20240516,125600,417118705,4970,4970,4970,4970,4
|
|
20240516,125500,417098825,4970,4970,4970,4970,0
|
|
20240516,125400,417098825,4970,4970,4970,4970,2
|
|
20240516,125300,417088885,4970,4970,4970,4970,3
|
|
20240516,125200,417073975,4965,4965,4965,4965,232
|
|
20240516,125100,415922095,4960,4965,4965,4960,1853
|
|
20240516,125000,406725185,4970,4970,4970,4970,1
|
|
20240516,124900,406720215,4970,4965,4970,4965,677
|
|
20240516,124800,403358445,4965,4965,4965,4965,100
|
|
20240516,124700,402861945,4965,4965,4965,4965,1000
|
|
20240516,124600,397896945,4970,4970,4970,4970,3
|
|
20240516,124500,397882035,4970,4975,4975,4970,2400
|
|
20240516,124400,385954020,4975,4975,4975,4975,0
|
|
20240516,124300,385954020,4975,4975,4975,4975,556
|
|
20240516,124200,383187920,4980,4990,4990,4980,3727
|
|
20240516,124100,364627450,4980,4980,4980,4980,0
|
|
20240516,124000,364627450,4980,4980,4980,4980,100
|
|
20240516,123900,364129450,4980,4990,4990,4980,1079
|
|
20240516,123800,358756020,4990,4990,4990,4990,0
|
|
20240516,123700,358756020,4990,4990,4990,4990,1
|
|
20240516,123600,358751030,4980,4980,4980,4980,0
|
|
20240516,123500,358751030,4980,4980,4985,4980,38
|
|
20240516,123400,358561780,4980,4980,4980,4980,0
|
|
20240516,123300,358561780,4980,4980,4980,4980,0
|
|
20240516,123200,358561780,4980,4980,4980,4980,1
|
|
20240516,123100,358556800,4985,4985,4985,4985,30
|
|
20240516,123000,358407250,4985,4985,4985,4985,1
|
|
20240516,122900,358402265,4985,4975,4990,4975,3
|
|
20240516,122800,358387315,4975,4980,4980,4975,876
|
|
20240516,122700,354029115,4990,4990,4990,4990,0
|
|
20240516,122600,354029115,4990,4990,4990,4990,6
|
|
20240516,122500,353999175,4990,4990,4990,4990,31
|
|
20240516,122400,353844485,4990,4990,4990,4990,29
|
|
20240516,122300,353699775,4990,4990,4990,4990,0
|
|
20240516,122200,353699775,4990,4990,4990,4990,0
|
|
20240516,122100,353699775,4990,4990,4990,4990,0
|
|
20240516,122000,353699775,4990,4990,4990,4990,1
|
|
20240516,121900,353694785,4980,4980,4980,4980,3
|
|
20240516,121800,353679845,4990,4990,4990,4990,1
|
|
20240516,121700,353674855,4985,4985,4985,4985,5
|
|
20240516,121600,353649930,4980,4980,4980,4980,0
|
|
20240516,121500,353649930,4980,4980,4980,4980,19
|
|
20240516,121400,353555310,4980,4980,4980,4980,566
|
|
20240516,121300,350736630,4980,4980,4980,4980,0
|
|
20240516,121200,350736630,4980,4980,4980,4980,0
|
|
20240516,121100,350736630,4980,4980,4980,4980,0
|
|
20240516,121000,350736630,4980,4990,4990,4980,415
|
|
20240516,120900,348667930,4990,4990,4990,4990,22
|
|
20240516,120800,348558150,4990,4990,4990,4990,100
|
|
20240516,120700,348059150,4990,4990,4990,4990,0
|
|
20240516,120600,348059150,4990,4990,4990,4990,0
|
|
20240516,120500,348059150,4990,4990,4990,4990,1
|
|
20240516,120400,348054160,4990,4990,4990,4990,1
|
|
20240516,120300,348049170,4990,4980,4990,4975,201
|
|
20240516,120200,347048820,4980,4990,4990,4980,207
|
|
20240516,120100,346017925,4990,4990,4990,4990,51
|
|
20240516,120000,345763435,4990,4985,4990,4985,2
|
|
20240516,115900,345753460,4980,4980,4980,4980,200
|
|
20240516,115800,344757460,4980,4980,4980,4980,0
|
|
20240516,115700,344757460,4980,4990,4990,4980,1162
|
|
20240516,115600,338970690,4995,4995,4995,4995,2
|
|
20240516,115500,338960700,4985,4985,4985,4985,170
|
|
20240516,115400,338113250,4995,4995,4995,4995,200
|
|
20240516,115300,337114250,4995,4995,4995,4995,0
|
|
20240516,115200,337114250,4995,4995,4995,4995,102
|
|
20240516,115100,336604760,4995,4985,4995,4985,170
|
|
20240516,115000,335756240,4985,4985,4985,4985,41
|
|
20240516,114900,335551855,4985,4985,4985,4985,6
|
|
20240516,114800,335521945,4985,4995,4995,4985,291
|
|
20240516,114700,334069300,4990,4990,4990,4990,60
|
|
20240516,114600,333769900,4990,4990,4990,4990,0
|
|
20240516,114500,333769900,4990,4990,4990,4990,0
|
|
20240516,114400,333769900,4990,4990,4995,4990,120
|
|
20240516,114300,333170850,4990,4995,4995,4990,12
|
|
20240516,114200,333110960,4990,4995,4995,4990,21
|
|
20240516,114100,333006115,4995,4995,4995,4995,0
|
|
20240516,114000,333006115,4995,4995,4995,4990,51
|
|
20240516,113900,332751420,4995,4995,4995,4995,2
|
|
20240516,113800,332741430,4995,4995,4995,4995,0
|
|
20240516,113700,332741430,4995,4990,4995,4990,25
|
|
20240516,113600,332616580,4995,4995,4995,4995,0
|
|
20240516,113500,332616580,4995,4995,4995,4995,2
|
|
20240516,113400,332606590,4995,4995,4995,4995,0
|
|
20240516,113300,332606590,4995,4995,4995,4995,1
|
|
20240516,113200,332601595,4995,4995,4995,4995,41
|
|
20240516,113100,332396800,4995,4995,4995,4995,0
|
|
20240516,113000,332396800,4995,4995,4995,4995,0
|
|
20240516,112900,332396800,4995,4995,4995,4995,0
|
|
20240516,112800,332396800,4995,4995,4995,4995,0
|
|
20240516,112700,332396800,4995,4995,4995,4995,0
|
|
20240516,112600,332396800,4995,4995,4995,4995,0
|
|
20240516,112500,332396800,4995,4995,4995,4995,0
|
|
20240516,112400,332396800,4995,4995,4995,4995,0
|
|
20240516,112300,332396800,4995,4995,4995,4995,0
|
|
20240516,112200,332396800,4995,4980,4995,4975,191
|
|
20240516,112100,331446505,4980,4995,4995,4980,248
|
|
20240516,112000,330211405,4995,4995,4995,4995,1
|
|
20240516,111900,330206410,4995,4995,4995,4980,3
|
|
20240516,111800,330191440,4980,4980,4980,4980,166
|
|
20240516,111700,329364760,4980,4980,4980,4980,1
|
|
20240516,111600,329359780,4970,4970,4970,4970,0
|
|
20240516,111500,329359780,4970,4970,4970,4970,217
|
|
20240516,111400,328281290,4970,4970,4970,4970,533
|
|
20240516,111300,325632280,4970,4970,4970,4970,0
|
|
20240516,111200,325632280,4970,4970,4970,4970,0
|
|
20240516,111100,325632280,4970,4970,4970,4970,0
|
|
20240516,111000,325632280,4970,4970,4970,4970,14
|
|
20240516,110900,325562700,4970,4970,4970,4970,294
|
|
20240516,110800,324101520,4970,4970,4970,4970,0
|
|
20240516,110700,324101520,4970,4975,4975,4970,1018
|
|
20240516,110600,319038590,4975,4975,4975,4975,0
|
|
20240516,110500,319038590,4975,4975,4975,4975,700
|
|
20240516,110400,315556090,4975,4975,4975,4975,0
|
|
20240516,110300,315556090,4975,4975,4975,4975,0
|
|
20240516,110200,315556090,4975,4975,4975,4975,1055
|
|
20240516,110100,310307465,4980,4980,4980,4980,55
|
|
20240516,110000,310033565,4980,4980,4980,4975,115
|
|
20240516,105900,309461365,4980,4980,4980,4980,651
|
|
20240516,105800,306219385,4980,4990,4990,4980,500
|
|
20240516,105700,303729375,4990,4990,4990,4990,0
|
|
20240516,105600,303729375,4990,4990,4990,4990,0
|
|
20240516,105500,303729375,4990,4990,4990,4990,0
|
|
20240516,105400,303729375,4990,4990,4990,4990,498
|
|
20240516,105300,301244355,4990,4990,4990,4990,88
|
|
20240516,105200,300805235,4990,4990,4990,4990,13
|
|
20240516,105100,300740365,4980,4980,4980,4980,0
|
|
20240516,105000,300740365,4980,4980,4980,4980,0
|
|
20240516,104900,300740365,4980,4980,4980,4980,400
|
|
20240516,104800,298748365,4980,4980,4980,4980,39
|
|
20240516,104700,298554145,4980,4980,4980,4980,0
|
|
20240516,104600,298554145,4980,4980,4980,4980,1
|
|
20240516,104500,298549165,4980,4985,4985,4980,164
|
|
20240516,104400,297732260,4985,4985,4985,4985,992
|
|
20240516,104300,292787140,4975,4975,4975,4975,496
|
|
20240516,104200,290319540,4970,4970,4970,4970,1278
|
|
20240516,104100,283967880,4970,4970,4970,4970,153
|
|
20240516,104000,283207470,4970,4990,4990,4970,849
|
|
20240516,103900,278980965,4995,4995,4995,4995,50
|
|
20240516,103800,278731215,4995,4995,4995,4990,402
|
|
20240516,103700,276724370,4990,4990,4990,4990,0
|
|
20240516,103600,276724370,4990,4990,4990,4990,0
|
|
20240516,103500,276724370,4990,4990,4990,4990,0
|
|
20240516,103400,276724370,4990,4995,4995,4990,600
|
|
20240516,103300,273729870,5000,5000,5000,5000,0
|
|
20240516,103200,273729870,5000,5000,5000,5000,86
|
|
20240516,103100,273299870,5000,5000,5000,5000,296
|
|
20240516,103000,271819870,4990,4990,4990,4990,10
|
|
20240516,102900,271769970,4990,4990,4990,4990,0
|
|
20240516,102800,271769970,4990,4985,4990,4970,6111
|
|
20240516,102700,241323405,4990,4990,4990,4990,295
|
|
20240516,102600,239851355,4990,4990,4990,4990,200
|
|
20240516,102500,238853355,4990,4990,4990,4990,4800
|
|
20240516,102400,214901355,4995,4995,5000,4995,972
|
|
20240516,102300,210046190,4995,4995,4995,4995,500
|
|
20240516,102200,207548690,5000,5000,5000,5000,566
|
|
20240516,102100,204718690,5010,5010,5010,5010,2
|
|
20240516,102000,204708670,5000,5000,5000,5000,0
|
|
20240516,101900,204708670,5000,5000,5000,5000,5456
|
|
20240516,101800,177428670,5000,5010,5010,5000,321
|
|
20240516,101700,175821670,5010,5010,5010,5010,380
|
|
20240516,101600,173917870,5020,5000,5020,5000,17
|
|
20240516,101500,173832850,5020,5020,5020,5020,1
|
|
20240516,101400,173827830,5010,5010,5010,5010,0
|
|
20240516,101300,173827830,5010,5010,5010,5010,367
|
|
20240516,101200,171989160,5010,5020,5020,5010,1004
|
|
20240516,101100,166959080,5010,5010,5010,5010,638
|
|
20240516,101000,163762700,5010,5010,5010,5010,0
|
|
20240516,100900,163762700,5010,5020,5020,5010,6
|
|
20240516,100800,163732630,5020,5020,5020,5020,0
|
|
20240516,100700,163732630,5020,5020,5020,5020,1
|
|
20240516,100600,163727610,5010,5020,5020,5010,1100
|
|
20240516,100500,158206610,5020,5020,5020,5020,10
|
|
20240516,100400,158156410,5020,5010,5020,5010,123
|
|
20240516,100300,157540170,5020,5020,5020,5020,51
|
|
20240516,100200,157284150,5020,5020,5020,5020,0
|
|
20240516,100100,157284150,5020,5010,5020,5010,106
|
|
20240516,100000,156753070,5020,5020,5020,5020,6
|
|
20240516,095900,156722950,5020,5020,5020,5020,6
|
|
20240516,095800,156692830,5020,5020,5020,5010,502
|
|
20240516,095700,154177790,5020,5020,5020,5020,0
|
|
20240516,095600,154177790,5020,5010,5020,5010,38
|
|
20240516,095500,153987400,5010,5010,5010,5010,70
|
|
20240516,095400,153636700,5010,5010,5010,5010,50
|
|
20240516,095300,153386200,5010,5010,5010,5010,680
|
|
20240516,095200,149979400,5010,5010,5010,5010,202
|
|
20240516,095100,148967380,5000,5000,5000,5000,197
|
|
20240516,095000,147982380,5000,5000,5000,5000,9
|
|
20240516,094900,147937380,5010,5010,5010,5010,88
|
|
20240516,094800,147496500,5010,5010,5010,5000,263
|
|
20240516,094700,146180670,5000,5000,5000,5000,63
|
|
20240516,094600,145865670,5010,5010,5010,5010,60
|
|
20240516,094500,145565070,5010,5010,5010,5000,753
|
|
20240516,094400,141794840,5010,5010,5010,5010,135
|
|
20240516,094300,141118490,5010,5020,5020,5010,2020
|
|
20240516,094200,130998090,5020,5020,5020,5020,755
|
|
20240516,094100,127207990,5010,5010,5020,5010,377
|
|
20240516,094000,125318990,5020,5020,5020,5020,2545
|
|
20240516,093900,112543090,5030,5030,5030,5030,0
|
|
20240516,093800,112543090,5030,5030,5030,5030,0
|
|
20240516,093700,112543090,5030,5030,5030,5030,0
|
|
20240516,093600,112543090,5030,5030,5030,5020,513
|
|
20240516,093500,109967700,5030,5020,5030,5020,212
|
|
20240516,093400,108903450,5020,5020,5020,5020,124
|
|
20240516,093300,108280970,5020,5020,5020,5020,111
|
|
20240516,093200,107723750,5010,5010,5020,5010,541
|
|
20240516,093100,105011340,5020,5020,5020,5020,2
|
|
20240516,093000,105001300,5020,5010,5020,5010,423
|
|
20240516,092900,102880370,5010,5010,5010,5010,168
|
|
20240516,092800,102038690,5020,5020,5020,5020,0
|
|
20240516,092700,102038690,5020,5020,5020,5020,102
|
|
20240516,092600,101526650,5020,5020,5020,5020,498
|
|
20240516,092500,99026690,5010,5020,5020,5010,133
|
|
20240516,092400,98359750,5020,5020,5020,5020,0
|
|
20240516,092300,98359750,5020,5020,5020,5020,542
|
|
20240516,092200,95638910,5020,5020,5020,5020,169
|
|
20240516,092100,94790530,5030,5030,5030,5030,15
|
|
20240516,092000,94715080,5030,5030,5030,5030,2
|
|
20240516,091900,94705020,5030,5030,5030,5030,1419
|
|
20240516,091800,87567450,5050,5050,5050,5050,1
|
|
20240516,091700,87562400,5040,5040,5040,5040,1512
|
|
20240516,091600,79941920,5070,5070,5070,5070,20
|
|
20240516,091500,79840520,5050,5060,5070,5050,786
|
|
20240516,091400,75864890,5060,5050,5060,5050,110
|
|
20240516,091300,75308390,5060,5060,5060,5060,400
|
|
20240516,091200,73284390,5060,5050,5060,5050,170
|
|
20240516,091100,72424280,5050,5050,5050,5050,0
|
|
20240516,091000,72424280,5050,5090,5090,5050,1048
|
|
20240516,090900,67091850,5040,5050,5050,5040,1032
|
|
20240516,090800,61884970,5100,5100,5100,5100,10
|
|
20240516,090700,61833970,5070,5100,5100,5070,1750
|
|
20240516,090600,52946420,5100,5100,5100,5070,300
|
|
20240516,090500,51419320,5070,5030,5070,5030,1577
|
|
20240516,090400,43439030,5030,5030,5030,5030,234
|
|
20240516,090300,42262010,5030,5030,5030,5020,1015
|
|
20240516,090200,37157720,5020,5070,5070,5020,3775
|
|
20240516,090100,18125800,5070,5070,5070,5070,869
|
|
20240516,090000,13719970,5070,5100,5100,5070,2691
|