645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194200,29740750,3440,3440,3440,3440,31
|
|
20240513,194100,29740750,3440,3440,3440,3440,0
|
|
20240513,194000,29740750,3440,3440,3440,3440,0
|
|
20240513,193900,29740750,3440,3440,3440,3440,0
|
|
20240513,193800,29740750,3440,3440,3440,3440,0
|
|
20240513,193700,29740750,3440,3440,3440,3440,0
|
|
20240513,193600,29740750,3440,3440,3440,3440,0
|
|
20240513,193500,29740750,3440,3440,3440,3440,0
|
|
20240513,193400,29740750,3440,3440,3440,3440,0
|
|
20240513,193300,29740750,3440,3440,3440,3440,0
|
|
20240513,193200,29740750,3440,3440,3440,3440,0
|
|
20240513,193100,29740750,3440,3440,3440,3440,0
|
|
20240513,193000,29740750,3440,3440,3440,3440,0
|
|
20240513,192900,29740750,3440,3440,3440,3440,0
|
|
20240513,192800,29740750,3440,3440,3440,3440,0
|
|
20240513,192700,29740750,3440,3440,3440,3440,0
|
|
20240513,192600,29740750,3440,3440,3440,3440,0
|
|
20240513,192500,29740750,3440,3440,3440,3440,0
|
|
20240513,192400,29740750,3440,3440,3440,3440,0
|
|
20240513,192300,29740750,3440,3440,3440,3440,0
|
|
20240513,192200,29740750,3440,3440,3440,3440,0
|
|
20240513,192100,29740750,3440,3440,3440,3440,0
|
|
20240513,192000,29740750,3440,3440,3440,3440,0
|
|
20240513,191900,29740750,3440,3440,3440,3440,0
|
|
20240513,191800,29740750,3440,3440,3440,3440,0
|
|
20240513,191700,29740750,3440,3440,3440,3440,0
|
|
20240513,191600,29740750,3440,3440,3440,3440,0
|
|
20240513,191500,29740750,3440,3440,3440,3440,0
|
|
20240513,191400,29740750,3440,3440,3440,3440,0
|
|
20240513,191300,29740750,3440,3440,3440,3440,0
|
|
20240513,191200,29740750,3440,3440,3440,3440,31
|
|
20240513,191100,29740750,3440,3440,3440,3440,0
|
|
20240513,191000,29740750,3440,3440,3440,3440,0
|
|
20240513,190900,29740750,3440,3440,3440,3440,0
|
|
20240513,190800,29740750,3440,3440,3440,3440,0
|
|
20240513,190700,29740750,3440,3440,3440,3440,0
|
|
20240513,190600,29740750,3440,3440,3440,3440,0
|
|
20240513,190500,29740750,3440,3440,3440,3440,0
|
|
20240513,190400,29740750,3440,3440,3440,3440,0
|
|
20240513,190300,29740750,3440,3440,3440,3440,0
|
|
20240513,190200,29740750,3440,3440,3440,3440,0
|
|
20240513,190100,29740750,3440,3440,3440,3440,0
|
|
20240513,190000,29740750,3440,3440,3440,3440,0
|
|
20240513,185900,29740750,3440,3440,3440,3440,0
|
|
20240513,185800,29740750,3440,3440,3440,3440,0
|
|
20240513,185700,29740750,3440,3440,3440,3440,0
|
|
20240513,185600,29740750,3440,3440,3440,3440,0
|
|
20240513,185500,29740750,3440,3440,3440,3440,0
|
|
20240513,185400,29740750,3440,3440,3440,3440,0
|
|
20240513,185300,29740750,3440,3440,3440,3440,0
|
|
20240513,185200,29740750,3440,3440,3440,3440,0
|
|
20240513,185100,29740750,3440,3440,3440,3440,0
|
|
20240513,185000,29740750,3440,3440,3440,3440,0
|
|
20240513,184900,29740750,3440,3440,3440,3440,0
|
|
20240513,184800,29740750,3440,3440,3440,3440,0
|
|
20240513,184700,29740750,3440,3440,3440,3440,0
|
|
20240513,184600,29740750,3440,3440,3440,3440,0
|
|
20240513,184500,29740750,3440,3440,3440,3440,0
|
|
20240513,184400,29740750,3440,3440,3440,3440,0
|
|
20240513,184300,29740750,3440,3440,3440,3440,0
|
|
20240513,184200,29740750,3440,3440,3440,3440,31
|
|
20240513,184100,29740750,3440,3440,3440,3440,0
|
|
20240513,184000,29740750,3440,3440,3440,3440,0
|
|
20240513,183900,29740750,3440,3440,3440,3440,0
|
|
20240513,183800,29740750,3440,3440,3440,3440,0
|
|
20240513,183700,29740750,3440,3440,3440,3440,0
|
|
20240513,183600,29740750,3440,3440,3440,3440,0
|
|
20240513,183500,29740750,3440,3440,3440,3440,0
|
|
20240513,183400,29740750,3440,3440,3440,3440,0
|
|
20240513,183300,29740750,3440,3440,3440,3440,0
|
|
20240513,183200,29740750,3440,3440,3440,3440,0
|
|
20240513,183100,29740750,3440,3440,3440,3440,0
|
|
20240513,183000,29740750,3440,3440,3440,3440,0
|
|
20240513,182900,29740750,3440,3440,3440,3440,0
|
|
20240513,182800,29740750,3440,3440,3440,3440,0
|
|
20240513,182700,29740750,3440,3440,3440,3440,0
|
|
20240513,182600,29740750,3440,3440,3440,3440,0
|
|
20240513,182500,29740750,3440,3440,3440,3440,0
|
|
20240513,182400,29740750,3440,3440,3440,3440,0
|
|
20240513,182300,29740750,3440,3440,3440,3440,0
|
|
20240513,182200,29740750,3440,3440,3440,3440,0
|
|
20240513,182100,29740750,3440,3440,3440,3440,0
|
|
20240513,182000,29740750,3440,3440,3440,3440,0
|
|
20240513,181900,29740750,3440,3440,3440,3440,0
|
|
20240513,181800,29740750,3440,3440,3440,3440,0
|
|
20240513,181700,29740750,3440,3440,3440,3440,0
|
|
20240513,181600,29740750,3440,3440,3440,3440,0
|
|
20240513,181500,29740750,3440,3440,3440,3440,0
|
|
20240513,181400,29740750,3440,3440,3440,3440,0
|
|
20240513,181300,29740750,3440,3440,3440,3440,0
|
|
20240513,181200,29740750,3440,3440,3440,3440,31
|
|
20240513,181100,29740750,3440,3440,3440,3440,0
|
|
20240513,181000,29740750,3440,3440,3440,3440,0
|
|
20240513,180900,29740750,3440,3440,3440,3440,0
|
|
20240513,180800,29740750,3440,3440,3440,3440,0
|
|
20240513,180700,29740750,3440,3440,3440,3440,0
|
|
20240513,180600,29740750,3440,3440,3440,3440,0
|
|
20240513,180500,29740750,3440,3440,3440,3440,0
|
|
20240513,180400,29740750,3440,3440,3440,3440,0
|
|
20240513,180300,29740750,3440,3440,3440,3440,0
|
|
20240513,180200,29740750,3440,3440,3440,3440,0
|
|
20240513,180100,29740750,3440,3440,3440,3440,0
|
|
20240513,180000,29740750,3440,3440,3440,3440,0
|
|
20240513,175900,29740750,3440,3440,3440,3440,0
|
|
20240513,175800,29740750,3440,3440,3440,3440,0
|
|
20240513,175700,29740750,3440,3440,3440,3440,0
|
|
20240513,175600,29740750,3440,3440,3440,3440,0
|
|
20240513,175500,29740750,3440,3440,3440,3440,0
|
|
20240513,175400,29740750,3440,3440,3440,3440,0
|
|
20240513,175300,29740750,3440,3440,3440,3440,0
|
|
20240513,175200,29740750,3440,3440,3440,3440,0
|
|
20240513,175100,29740750,3440,3440,3440,3440,0
|
|
20240513,175000,29740750,3440,3440,3440,3440,0
|
|
20240513,174900,29740750,3440,3440,3440,3440,0
|
|
20240513,174800,29740750,3440,3440,3440,3440,0
|
|
20240513,174700,29740750,3440,3440,3440,3440,0
|
|
20240513,174600,29740750,3440,3440,3440,3440,0
|
|
20240513,174500,29740750,3440,3440,3440,3440,0
|
|
20240513,174400,29740750,3440,3440,3440,3440,0
|
|
20240513,174300,29740750,3440,3440,3440,3440,0
|
|
20240513,174200,29740750,3440,3440,3440,3440,31
|
|
20240513,174100,29740750,3440,3440,3440,3440,0
|
|
20240513,174000,29740750,3440,3440,3440,3440,0
|
|
20240513,173900,29740750,3440,3440,3440,3440,0
|
|
20240513,173800,29740750,3440,3440,3440,3440,0
|
|
20240513,173700,29740750,3440,3440,3440,3440,0
|
|
20240513,173600,29740750,3440,3440,3440,3440,0
|
|
20240513,173500,29740750,3440,3440,3440,3440,0
|
|
20240513,173400,29740750,3440,3440,3440,3440,0
|
|
20240513,173300,29740750,3440,3440,3440,3440,0
|
|
20240513,173200,29740750,3440,3440,3440,3440,0
|
|
20240513,173100,29740750,3440,3440,3440,3440,0
|
|
20240513,173000,29740750,3440,3440,3440,3440,0
|
|
20240513,172900,29740750,3440,3440,3440,3440,0
|
|
20240513,172800,29740750,3440,3440,3440,3440,0
|
|
20240513,172700,29740750,3440,3440,3440,3440,0
|
|
20240513,172600,29740750,3440,3440,3440,3440,0
|
|
20240513,172500,29740750,3440,3440,3440,3440,0
|
|
20240513,172400,29740750,3440,3440,3440,3440,0
|
|
20240513,172300,29740750,3440,3440,3440,3440,0
|
|
20240513,172200,29740750,3440,3440,3440,3440,0
|
|
20240513,172100,29740750,3440,3440,3440,3440,0
|
|
20240513,172000,29740750,3440,3440,3440,3440,0
|
|
20240513,171900,29740750,3440,3440,3440,3440,0
|
|
20240513,171800,29740750,3440,3440,3440,3440,0
|
|
20240513,171700,29740750,3440,3440,3440,3440,0
|
|
20240513,171600,29740750,3440,3440,3440,3440,0
|
|
20240513,171500,29740750,3440,3440,3440,3440,0
|
|
20240513,171400,29740750,3440,3440,3440,3440,0
|
|
20240513,171300,29740750,3440,3440,3440,3440,0
|
|
20240513,171200,29740750,3440,3440,3440,3440,31
|
|
20240513,171100,29740750,3440,3440,3440,3440,0
|
|
20240513,171000,29740750,3440,3440,3440,3440,0
|
|
20240513,170900,29740750,3440,3440,3440,3440,0
|
|
20240513,170800,29740750,3440,3440,3440,3440,0
|
|
20240513,170700,29740750,3440,3440,3440,3440,0
|
|
20240513,170600,29740750,3440,3440,3440,3440,0
|
|
20240513,170500,29740750,3440,3440,3440,3440,0
|
|
20240513,170400,29740750,3440,3440,3440,3440,0
|
|
20240513,170300,29740750,3440,3440,3440,3440,0
|
|
20240513,170200,29740750,3440,3440,3440,3440,0
|
|
20240513,170100,29740750,3440,3440,3440,3440,0
|
|
20240513,170000,29740750,3440,3440,3440,3440,0
|
|
20240513,165900,29740750,3440,3440,3440,3440,0
|
|
20240513,165800,29740750,3440,3440,3440,3440,0
|
|
20240513,165700,29740750,3440,3440,3440,3440,0
|
|
20240513,165600,29740750,3440,3440,3440,3440,0
|
|
20240513,165500,29740750,3440,3440,3440,3440,0
|
|
20240513,165400,29740750,3440,3440,3440,3440,0
|
|
20240513,165300,29740750,3440,3440,3440,3440,0
|
|
20240513,165200,29740750,3440,3440,3440,3440,0
|
|
20240513,165100,29740750,3440,3440,3440,3440,0
|
|
20240513,165000,29740750,3440,3440,3440,3440,0
|
|
20240513,164900,29740750,3440,3440,3440,3440,0
|
|
20240513,164800,29740750,3440,3440,3440,3440,0
|
|
20240513,164700,29740750,3440,3440,3440,3440,0
|
|
20240513,164600,29740750,3440,3440,3440,3440,0
|
|
20240513,164500,29740750,3440,3440,3440,3440,0
|
|
20240513,164400,29740750,3440,3440,3440,3440,0
|
|
20240513,164300,29740750,3440,3440,3440,3440,0
|
|
20240513,164200,29740750,3440,3440,3440,3440,31
|
|
20240513,164100,29740750,3440,3440,3440,3440,0
|
|
20240513,164000,29740750,3440,3440,3440,3440,0
|
|
20240513,163900,29740750,3440,3440,3440,3440,0
|
|
20240513,163800,29740750,3440,3440,3440,3440,0
|
|
20240513,163700,29740750,3440,3440,3440,3440,0
|
|
20240513,163600,29740750,3440,3440,3440,3440,0
|
|
20240513,163500,29740750,3440,3440,3440,3440,0
|
|
20240513,163400,29740750,3440,3440,3440,3440,0
|
|
20240513,163300,29740750,3440,3440,3440,3440,0
|
|
20240513,163200,29740750,3440,3440,3440,3440,0
|
|
20240513,163100,29740750,3440,3440,3440,3440,0
|
|
20240513,163000,29740750,3440,3440,3440,3440,0
|
|
20240513,162900,29740750,3440,3440,3440,3440,0
|
|
20240513,162800,29740750,3440,3440,3440,3440,0
|
|
20240513,162700,29740750,3440,3440,3440,3440,0
|
|
20240513,162600,29740750,3440,3440,3440,3440,0
|
|
20240513,162500,29740750,3440,3440,3440,3440,0
|
|
20240513,162400,29740750,3440,3440,3440,3440,0
|
|
20240513,162300,29740750,3440,3440,3440,3440,0
|
|
20240513,162200,29740750,3440,3440,3440,3440,0
|
|
20240513,162100,29740750,3440,3440,3440,3440,0
|
|
20240513,162000,29740750,3440,3440,3440,3440,0
|
|
20240513,161900,29740750,3440,3440,3440,3440,0
|
|
20240513,161800,29740750,3440,3440,3440,3440,0
|
|
20240513,161700,29740750,3440,3440,3440,3440,0
|
|
20240513,161600,29740750,3440,3440,3440,3440,0
|
|
20240513,161500,29740750,3440,3440,3440,3440,0
|
|
20240513,161400,29740750,3440,3440,3440,3440,0
|
|
20240513,161300,29740750,3440,3440,3440,3440,0
|
|
20240513,161200,29740750,3440,3440,3440,3440,31
|
|
20240513,161100,29740750,3440,3440,3440,3440,0
|
|
20240513,161000,29740750,3440,3440,3440,3440,0
|
|
20240513,160900,29740750,3440,3440,3440,3440,0
|
|
20240513,160800,29740750,3440,3440,3440,3440,0
|
|
20240513,160700,29740750,3440,3440,3440,3440,0
|
|
20240513,160600,29740750,3440,3440,3440,3440,0
|
|
20240513,160500,29740750,3440,3440,3440,3440,0
|
|
20240513,160400,29740750,3440,3440,3440,3440,0
|
|
20240513,160300,29740750,3440,3440,3440,3440,0
|
|
20240513,160200,29740750,3440,3440,3440,3440,0
|
|
20240513,160100,29740750,3440,3440,3440,3440,0
|
|
20240513,160000,29740750,3440,3440,3440,3440,0
|
|
20240513,155900,29740750,3440,3440,3440,3440,0
|
|
20240513,155800,29740750,3440,3440,3440,3440,0
|
|
20240513,155700,29740750,3440,3440,3440,3440,0
|
|
20240513,155600,29740750,3440,3440,3440,3440,0
|
|
20240513,155500,29740750,3440,3440,3440,3440,0
|
|
20240513,155400,29740750,3440,3440,3440,3440,0
|
|
20240513,155300,29740750,3440,3440,3440,3440,0
|
|
20240513,155200,29740750,3440,3440,3440,3440,0
|
|
20240513,155100,29740750,3440,3440,3440,3440,0
|
|
20240513,155000,29740750,3440,3440,3440,3440,0
|
|
20240513,154900,29740750,3440,3440,3440,3440,0
|
|
20240513,154800,29740750,3440,3440,3440,3440,0
|
|
20240513,154700,29740750,3440,3440,3440,3440,0
|
|
20240513,154600,29740750,3440,3440,3440,3440,0
|
|
20240513,154500,29740750,3440,3440,3440,3440,0
|
|
20240513,154400,29740750,3440,3440,3440,3440,0
|
|
20240513,154300,29740750,3440,3440,3440,3440,0
|
|
20240513,154200,29740750,3440,3440,3440,3440,31
|
|
20240513,154100,29740750,3440,3440,3440,3440,0
|
|
20240513,154000,29740750,3440,3440,3440,3440,0
|
|
20240513,153900,29740750,3440,3440,3440,3440,0
|
|
20240513,153800,29740750,3440,3440,3440,3440,0
|
|
20240513,153700,29740750,3440,3440,3440,3440,0
|
|
20240513,153600,29740750,3440,3440,3440,3440,0
|
|
20240513,153500,29740750,3440,3440,3440,3440,0
|
|
20240513,153400,29740750,3440,3440,3440,3440,0
|
|
20240513,153300,29740750,3440,3440,3440,3440,0
|
|
20240513,153200,29740750,3440,3440,3440,3440,0
|
|
20240513,153100,29740750,3440,3440,3440,3440,0
|
|
20240513,153000,29740750,3440,3440,3440,3440,31
|
|
20240513,152900,29634110,3420,3420,3420,3420,0
|
|
20240513,152800,29634110,3420,3420,3420,3420,0
|
|
20240513,152700,29634110,3420,3420,3420,3420,0
|
|
20240513,152600,29634110,3420,3420,3420,3420,0
|
|
20240513,152500,29634110,3420,3420,3420,3420,0
|
|
20240513,152400,29634110,3420,3420,3420,3420,0
|
|
20240513,152300,29634110,3420,3420,3420,3420,0
|
|
20240513,152200,29634110,3420,3420,3420,3420,0
|
|
20240513,152100,29634110,3420,3420,3420,3420,0
|
|
20240513,152000,29634110,3420,3420,3420,3420,0
|
|
20240513,151900,29634110,3420,3420,3420,3420,11
|
|
20240513,151800,29596490,3420,3420,3420,3420,2
|
|
20240513,151700,29589650,3425,3425,3425,3425,0
|
|
20240513,151600,29589650,3425,3425,3425,3425,0
|
|
20240513,151500,29589650,3425,3425,3425,3425,799
|
|
20240513,151400,26853075,3440,3440,3440,3440,0
|
|
20240513,151300,26853075,3440,3440,3440,3440,24
|
|
20240513,151200,26770515,3425,3425,3425,3425,5
|
|
20240513,151100,26753390,3425,3425,3425,3425,90
|
|
20240513,151000,26445140,3425,3425,3425,3425,0
|
|
20240513,150900,26445140,3425,3425,3425,3425,0
|
|
20240513,150800,26445140,3425,3425,3425,3425,0
|
|
20240513,150700,26445140,3425,3425,3425,3425,0
|
|
20240513,150600,26445140,3425,3425,3425,3425,0
|
|
20240513,150500,26445140,3425,3425,3425,3425,1
|
|
20240513,150400,26441715,3425,3425,3425,3425,1
|
|
20240513,150300,26438290,3425,3425,3425,3425,0
|
|
20240513,150200,26438290,3425,3425,3425,3425,0
|
|
20240513,150100,26438290,3425,3425,3425,3425,10
|
|
20240513,150000,26404040,3425,3425,3425,3425,8
|
|
20240513,145900,26376640,3430,3430,3430,3430,0
|
|
20240513,145800,26376640,3430,3430,3430,3430,24
|
|
20240513,145700,26294320,3425,3425,3425,3425,0
|
|
20240513,145600,26294320,3425,3425,3425,3425,1388
|
|
20240513,145500,21540420,3425,3425,3425,3425,0
|
|
20240513,145400,21540420,3425,3425,3425,3425,0
|
|
20240513,145300,21540420,3425,3425,3425,3425,0
|
|
20240513,145200,21540420,3425,3425,3425,3425,0
|
|
20240513,145100,21540420,3425,3425,3425,3425,0
|
|
20240513,145000,21540420,3425,3425,3425,3425,0
|
|
20240513,144900,21540420,3425,3425,3425,3425,0
|
|
20240513,144800,21540420,3425,3425,3425,3425,0
|
|
20240513,144700,21540420,3425,3425,3425,3425,0
|
|
20240513,144600,21540420,3425,3425,3425,3425,0
|
|
20240513,144500,21540420,3425,3425,3425,3425,1
|
|
20240513,144400,21536995,3430,3430,3430,3430,0
|
|
20240513,144300,21536995,3430,3430,3430,3430,0
|
|
20240513,144200,21536995,3430,3430,3430,3430,0
|
|
20240513,144100,21536995,3430,3430,3430,3430,0
|
|
20240513,144000,21536995,3430,3430,3430,3430,0
|
|
20240513,143900,21536995,3430,3430,3430,3430,0
|
|
20240513,143800,21536995,3430,3430,3430,3430,0
|
|
20240513,143700,21536995,3430,3430,3430,3430,0
|
|
20240513,143600,21536995,3430,3430,3430,3430,0
|
|
20240513,143500,21536995,3430,3430,3430,3430,0
|
|
20240513,143400,21536995,3430,3430,3430,3430,0
|
|
20240513,143300,21536995,3430,3430,3430,3430,0
|
|
20240513,143200,21536995,3430,3430,3430,3430,0
|
|
20240513,143100,21536995,3430,3430,3430,3430,0
|
|
20240513,143000,21536995,3430,3430,3430,3430,0
|
|
20240513,142900,21536995,3430,3430,3430,3430,0
|
|
20240513,142800,21536995,3430,3430,3430,3430,24
|
|
20240513,142700,21454675,3425,3425,3425,3425,0
|
|
20240513,142600,21454675,3425,3425,3425,3425,0
|
|
20240513,142500,21454675,3425,3425,3425,3425,0
|
|
20240513,142400,21454675,3425,3425,3425,3425,0
|
|
20240513,142300,21454675,3425,3425,3425,3425,0
|
|
20240513,142200,21454675,3425,3425,3425,3425,0
|
|
20240513,142100,21454675,3425,3425,3425,3425,0
|
|
20240513,142000,21454675,3425,3425,3425,3425,0
|
|
20240513,141900,21454675,3425,3425,3425,3425,91
|
|
20240513,141800,21143000,3430,3430,3430,3430,0
|
|
20240513,141700,21143000,3430,3430,3430,3430,0
|
|
20240513,141600,21143000,3430,3430,3430,3430,0
|
|
20240513,141500,21143000,3430,3430,3430,3430,0
|
|
20240513,141400,21143000,3430,3430,3430,3430,50
|
|
20240513,141300,20971500,3430,3430,3430,3430,0
|
|
20240513,141200,20971500,3430,3430,3430,3430,0
|
|
20240513,141100,20971500,3430,3430,3430,3430,0
|
|
20240513,141000,20971500,3430,3430,3430,3430,0
|
|
20240513,140900,20971500,3430,3430,3430,3430,0
|
|
20240513,140800,20971500,3430,3430,3430,3430,0
|
|
20240513,140700,20971500,3430,3430,3430,3430,0
|
|
20240513,140600,20971500,3430,3430,3430,3430,0
|
|
20240513,140500,20971500,3430,3430,3430,3430,10
|
|
20240513,140400,20937200,3430,3430,3430,3430,0
|
|
20240513,140300,20937200,3430,3430,3430,3430,0
|
|
20240513,140200,20937200,3430,3430,3430,3430,0
|
|
20240513,140100,20937200,3430,3430,3430,3430,0
|
|
20240513,140000,20937200,3430,3430,3430,3430,32
|
|
20240513,135900,20827440,3430,3430,3430,3430,17
|
|
20240513,135800,20769130,3430,3430,3430,3430,14
|
|
20240513,135700,20721110,3430,3430,3430,3430,2
|
|
20240513,135600,20714250,3430,3430,3430,3430,64
|
|
20240513,135500,20494730,3430,3430,3430,3430,0
|
|
20240513,135400,20494730,3430,3430,3430,3430,0
|
|
20240513,135300,20494730,3430,3430,3430,3430,1
|
|
20240513,135200,20491300,3430,3430,3430,3430,0
|
|
20240513,135100,20491300,3430,3430,3430,3430,0
|
|
20240513,135000,20491300,3430,3430,3430,3430,0
|
|
20240513,134900,20491300,3430,3430,3430,3430,0
|
|
20240513,134800,20491300,3430,3430,3430,3430,0
|
|
20240513,134700,20491300,3430,3430,3430,3430,0
|
|
20240513,134600,20491300,3430,3430,3430,3430,0
|
|
20240513,134500,20491300,3430,3430,3430,3430,0
|
|
20240513,134400,20491300,3430,3430,3430,3430,0
|
|
20240513,134300,20491300,3430,3430,3430,3430,0
|
|
20240513,134200,20491300,3430,3430,3430,3430,0
|
|
20240513,134100,20491300,3430,3430,3430,3430,5
|
|
20240513,134000,20474150,3425,3425,3425,3425,0
|
|
20240513,133900,20474150,3425,3425,3425,3425,0
|
|
20240513,133800,20474150,3425,3425,3425,3425,0
|
|
20240513,133700,20474150,3425,3425,3425,3425,0
|
|
20240513,133600,20474150,3425,3425,3425,3425,0
|
|
20240513,133500,20474150,3425,3425,3425,3425,0
|
|
20240513,133400,20474150,3425,3425,3425,3425,0
|
|
20240513,133300,20474150,3425,3425,3425,3425,0
|
|
20240513,133200,20474150,3425,3425,3425,3425,0
|
|
20240513,133100,20474150,3425,3425,3425,3425,0
|
|
20240513,133000,20474150,3425,3425,3425,3425,0
|
|
20240513,132900,20474150,3425,3425,3425,3425,0
|
|
20240513,132800,20474150,3425,3425,3425,3425,159
|
|
20240513,132700,19929575,3425,3425,3425,3425,0
|
|
20240513,132600,19929575,3425,3425,3425,3425,0
|
|
20240513,132500,19929575,3425,3425,3425,3425,0
|
|
20240513,132400,19929575,3425,3430,3430,3425,11
|
|
20240513,132300,19891895,3430,3430,3430,3430,0
|
|
20240513,132200,19891895,3430,3430,3430,3430,0
|
|
20240513,132100,19891895,3430,3430,3430,3430,0
|
|
20240513,132000,19891895,3430,3430,3430,3430,0
|
|
20240513,131900,19891895,3430,3430,3430,3430,0
|
|
20240513,131800,19891895,3430,3430,3430,3430,140
|
|
20240513,131700,19411695,3430,3430,3430,3430,10
|
|
20240513,131600,19377395,3435,3435,3435,3435,0
|
|
20240513,131500,19377395,3435,3435,3435,3435,0
|
|
20240513,131400,19377395,3435,3435,3435,3435,0
|
|
20240513,131300,19377395,3435,3435,3435,3435,0
|
|
20240513,131200,19377395,3435,3435,3435,3435,0
|
|
20240513,131100,19377395,3435,3435,3435,3435,0
|
|
20240513,131000,19377395,3435,3435,3435,3435,0
|
|
20240513,130900,19377395,3435,3435,3435,3435,0
|
|
20240513,130800,19377395,3435,3435,3435,3435,0
|
|
20240513,130700,19377395,3435,3435,3435,3435,0
|
|
20240513,130600,19377395,3435,3435,3435,3435,0
|
|
20240513,130500,19377395,3435,3435,3435,3435,0
|
|
20240513,130400,19377395,3435,3435,3435,3435,0
|
|
20240513,130300,19377395,3435,3435,3435,3435,0
|
|
20240513,130200,19377395,3435,3435,3435,3435,0
|
|
20240513,130100,19377395,3435,3435,3435,3435,0
|
|
20240513,130000,19377395,3435,3435,3435,3435,0
|
|
20240513,125900,19377395,3435,3435,3435,3435,323
|
|
20240513,125800,18267890,3450,3450,3450,3450,0
|
|
20240513,125700,18267890,3450,3450,3450,3450,0
|
|
20240513,125600,18267890,3450,3450,3450,3450,5
|
|
20240513,125500,18250640,3450,3450,3450,3450,3
|
|
20240513,125400,18240290,3435,3435,3435,3435,0
|
|
20240513,125300,18240290,3435,3435,3435,3435,0
|
|
20240513,125200,18240290,3435,3435,3435,3435,0
|
|
20240513,125100,18240290,3435,3440,3440,3435,27
|
|
20240513,125000,18147515,3440,3440,3440,3440,0
|
|
20240513,124900,18147515,3440,3440,3440,3440,0
|
|
20240513,124800,18147515,3440,3440,3440,3440,0
|
|
20240513,124700,18147515,3440,3440,3440,3440,227
|
|
20240513,124600,17366635,3450,3450,3450,3450,0
|
|
20240513,124500,17366635,3450,3450,3450,3450,0
|
|
20240513,124400,17366635,3450,3450,3450,3450,0
|
|
20240513,124300,17366635,3450,3450,3450,3450,0
|
|
20240513,124200,17366635,3450,3450,3450,3450,0
|
|
20240513,124100,17366635,3450,3450,3450,3450,0
|
|
20240513,124000,17366635,3450,3450,3450,3450,0
|
|
20240513,123900,17366635,3450,3450,3450,3450,0
|
|
20240513,123800,17366635,3450,3450,3450,3450,0
|
|
20240513,123700,17366635,3450,3450,3450,3450,0
|
|
20240513,123600,17366635,3450,3450,3450,3450,0
|
|
20240513,123500,17366635,3450,3450,3450,3450,0
|
|
20240513,123400,17366635,3450,3450,3450,3450,0
|
|
20240513,123300,17366635,3450,3450,3450,3450,0
|
|
20240513,123200,17366635,3450,3450,3450,3450,0
|
|
20240513,123100,17366635,3450,3450,3450,3450,0
|
|
20240513,123000,17366635,3450,3450,3450,3450,0
|
|
20240513,122900,17366635,3450,3450,3450,3450,0
|
|
20240513,122800,17366635,3450,3450,3450,3450,0
|
|
20240513,122700,17366635,3450,3450,3450,3450,0
|
|
20240513,122600,17366635,3450,3450,3450,3450,5
|
|
20240513,122500,17349385,3430,3430,3430,3430,0
|
|
20240513,122400,17349385,3430,3430,3430,3430,19
|
|
20240513,122300,17284215,3430,3430,3430,3430,0
|
|
20240513,122200,17284215,3430,3430,3430,3430,0
|
|
20240513,122100,17284215,3430,3430,3430,3430,1
|
|
20240513,122000,17280785,3430,3430,3430,3430,10
|
|
20240513,121900,17246485,3430,3430,3430,3430,0
|
|
20240513,121800,17246485,3430,3430,3430,3430,0
|
|
20240513,121700,17246485,3430,3430,3430,3430,7
|
|
20240513,121600,17222475,3430,3430,3430,3430,80
|
|
20240513,121500,16948075,3430,3430,3430,3430,0
|
|
20240513,121400,16948075,3430,3430,3430,3430,0
|
|
20240513,121300,16948075,3430,3430,3430,3430,0
|
|
20240513,121200,16948075,3430,3430,3430,3430,0
|
|
20240513,121100,16948075,3430,3430,3430,3430,5
|
|
20240513,121000,16930925,3430,3430,3430,3430,0
|
|
20240513,120900,16930925,3430,3430,3430,3430,100
|
|
20240513,120800,16587925,3430,3430,3430,3430,0
|
|
20240513,120700,16587925,3430,3430,3430,3430,8
|
|
20240513,120600,16560485,3425,3425,3425,3425,0
|
|
20240513,120500,16560485,3425,3425,3425,3425,0
|
|
20240513,120400,16560485,3425,3425,3425,3425,90
|
|
20240513,120300,16252235,3425,3425,3425,3425,0
|
|
20240513,120200,16252235,3425,3425,3425,3425,0
|
|
20240513,120100,16252235,3425,3425,3425,3425,0
|
|
20240513,120000,16252235,3425,3425,3425,3425,0
|
|
20240513,115900,16252235,3425,3425,3425,3425,0
|
|
20240513,115800,16252235,3425,3425,3425,3425,0
|
|
20240513,115700,16252235,3425,3425,3425,3425,294
|
|
20240513,115600,15245285,3425,3425,3425,3425,5
|
|
20240513,115500,15228160,3415,3415,3415,3415,0
|
|
20240513,115400,15228160,3415,3415,3415,3415,519
|
|
20240513,115300,13455775,3415,3415,3415,3415,0
|
|
20240513,115200,13455775,3415,3415,3415,3415,1
|
|
20240513,115100,13452360,3415,3415,3415,3415,245
|
|
20240513,115000,12615685,3415,3415,3415,3415,0
|
|
20240513,114900,12615685,3415,3415,3415,3415,0
|
|
20240513,114800,12615685,3415,3415,3415,3415,0
|
|
20240513,114700,12615685,3415,3415,3415,3415,0
|
|
20240513,114600,12615685,3415,3415,3415,3415,0
|
|
20240513,114500,12615685,3415,3415,3415,3415,0
|
|
20240513,114400,12615685,3415,3415,3415,3415,0
|
|
20240513,114300,12615685,3415,3415,3415,3415,0
|
|
20240513,114200,12615685,3415,3415,3415,3415,0
|
|
20240513,114100,12615685,3415,3415,3415,3415,5
|
|
20240513,114000,12598610,3415,3415,3415,3415,0
|
|
20240513,113900,12598610,3415,3415,3415,3415,0
|
|
20240513,113800,12598610,3415,3415,3415,3415,0
|
|
20240513,113700,12598610,3415,3415,3415,3415,0
|
|
20240513,113600,12598610,3415,3415,3415,3415,0
|
|
20240513,113500,12598610,3415,3415,3415,3415,0
|
|
20240513,113400,12598610,3415,3415,3415,3415,0
|
|
20240513,113300,12598610,3415,3415,3415,3415,0
|
|
20240513,113200,12598610,3415,3415,3415,3415,0
|
|
20240513,113100,12598610,3415,3415,3415,3415,0
|
|
20240513,113000,12598610,3415,3415,3415,3415,0
|
|
20240513,112900,12598610,3415,3415,3415,3415,0
|
|
20240513,112800,12598610,3415,3415,3415,3415,0
|
|
20240513,112700,12598610,3415,3415,3415,3415,0
|
|
20240513,112600,12598610,3415,3415,3415,3415,5
|
|
20240513,112500,12581535,3410,3410,3410,3410,0
|
|
20240513,112400,12581535,3410,3410,3410,3410,0
|
|
20240513,112300,12581535,3410,3410,3410,3410,0
|
|
20240513,112200,12581535,3410,3410,3410,3410,0
|
|
20240513,112100,12581535,3410,3410,3410,3410,0
|
|
20240513,112000,12581535,3410,3410,3410,3410,650
|
|
20240513,111900,10365035,3415,3415,3415,3415,0
|
|
20240513,111800,10365035,3415,3415,3415,3415,0
|
|
20240513,111700,10365035,3415,3415,3415,3415,0
|
|
20240513,111600,10365035,3415,3415,3415,3415,1
|
|
20240513,111500,10361620,3425,3425,3425,3425,0
|
|
20240513,111400,10361620,3425,3425,3425,3425,0
|
|
20240513,111300,10361620,3425,3425,3425,3425,0
|
|
20240513,111200,10361620,3425,3425,3425,3425,0
|
|
20240513,111100,10361620,3425,3415,3425,3415,6
|
|
20240513,111000,10341120,3415,3415,3415,3415,0
|
|
20240513,110900,10341120,3415,3415,3415,3415,0
|
|
20240513,110800,10341120,3415,3415,3415,3415,0
|
|
20240513,110700,10341120,3415,3415,3415,3415,0
|
|
20240513,110600,10341120,3415,3415,3415,3415,0
|
|
20240513,110500,10341120,3415,3415,3415,3415,0
|
|
20240513,110400,10341120,3415,3415,3415,3415,0
|
|
20240513,110300,10341120,3415,3415,3415,3415,0
|
|
20240513,110200,10341120,3415,3415,3415,3415,10
|
|
20240513,110100,10306970,3415,3415,3415,3415,0
|
|
20240513,110000,10306970,3415,3415,3415,3415,0
|
|
20240513,105900,10306970,3415,3415,3415,3415,0
|
|
20240513,105800,10306970,3415,3415,3415,3415,0
|
|
20240513,105700,10306970,3415,3415,3415,3415,0
|
|
20240513,105600,10306970,3415,3415,3415,3415,6
|
|
20240513,105500,10286480,3415,3415,3415,3415,0
|
|
20240513,105400,10286480,3415,3415,3415,3415,0
|
|
20240513,105300,10286480,3415,3415,3415,3415,73
|
|
20240513,105200,10037185,3415,3415,3415,3415,0
|
|
20240513,105100,10037185,3415,3415,3415,3415,0
|
|
20240513,105000,10037185,3415,3425,3425,3415,130
|
|
20240513,104900,9592120,3425,3425,3425,3425,0
|
|
20240513,104800,9592120,3425,3425,3425,3425,0
|
|
20240513,104700,9592120,3425,3425,3425,3425,0
|
|
20240513,104600,9592120,3425,3425,3425,3425,0
|
|
20240513,104500,9592120,3425,3425,3425,3425,0
|
|
20240513,104400,9592120,3425,3425,3425,3425,0
|
|
20240513,104300,9592120,3425,3425,3425,3425,0
|
|
20240513,104200,9592120,3425,3425,3425,3425,35
|
|
20240513,104100,9472245,3430,3430,3430,3430,6
|
|
20240513,104000,9451665,3430,3430,3430,3430,0
|
|
20240513,103900,9451665,3430,3430,3430,3430,0
|
|
20240513,103800,9451665,3430,3430,3430,3430,0
|
|
20240513,103700,9451665,3430,3430,3430,3430,0
|
|
20240513,103600,9451665,3430,3430,3430,3430,0
|
|
20240513,103500,9451665,3430,3430,3430,3430,0
|
|
20240513,103400,9451665,3430,3430,3430,3430,0
|
|
20240513,103300,9451665,3430,3430,3430,3430,0
|
|
20240513,103200,9451665,3430,3430,3430,3430,0
|
|
20240513,103100,9451665,3430,3430,3430,3430,0
|
|
20240513,103000,9451665,3430,3430,3430,3430,0
|
|
20240513,102900,9451665,3430,3430,3430,3430,0
|
|
20240513,102800,9451665,3430,3430,3430,3430,1
|
|
20240513,102700,9448235,3430,3430,3430,3430,0
|
|
20240513,102600,9448235,3430,3450,3450,3430,341
|
|
20240513,102500,8278485,3435,3435,3435,3435,0
|
|
20240513,102400,8278485,3435,3435,3435,3435,0
|
|
20240513,102300,8278485,3435,3435,3435,3435,0
|
|
20240513,102200,8278485,3435,3435,3435,3435,0
|
|
20240513,102100,8278485,3435,3435,3435,3435,0
|
|
20240513,102000,8278485,3435,3435,3435,3435,0
|
|
20240513,101900,8278485,3435,3435,3435,3435,24
|
|
20240513,101800,8196045,3460,3460,3460,3460,0
|
|
20240513,101700,8196045,3460,3460,3460,3460,0
|
|
20240513,101600,8196045,3460,3460,3460,3460,0
|
|
20240513,101500,8196045,3460,3460,3460,3460,3
|
|
20240513,101400,8185665,3460,3460,3460,3460,0
|
|
20240513,101300,8185665,3460,3460,3460,3460,0
|
|
20240513,101200,8185665,3460,3460,3460,3460,0
|
|
20240513,101100,8185665,3460,3460,3460,3460,6
|
|
20240513,101000,8164905,3460,3460,3460,3460,0
|
|
20240513,100900,8164905,3460,3460,3460,3460,0
|
|
20240513,100800,8164905,3460,3460,3460,3460,0
|
|
20240513,100700,8164905,3460,3460,3460,3460,0
|
|
20240513,100600,8164905,3460,3460,3460,3460,0
|
|
20240513,100500,8164905,3460,3460,3460,3460,0
|
|
20240513,100400,8164905,3460,3460,3460,3460,0
|
|
20240513,100300,8164905,3460,3460,3460,3460,0
|
|
20240513,100200,8164905,3460,3460,3460,3435,38
|
|
20240513,100100,8034325,3435,3435,3435,3435,0
|
|
20240513,100000,8034325,3435,3435,3435,3435,0
|
|
20240513,095900,8034325,3435,3435,3435,3435,0
|
|
20240513,095800,8034325,3435,3435,3435,3435,0
|
|
20240513,095700,8034325,3435,3435,3435,3435,50
|
|
20240513,095600,7862575,3465,3465,3465,3465,1
|
|
20240513,095500,7859110,3465,3435,3465,3435,108
|
|
20240513,095400,7486015,3435,3435,3435,3435,0
|
|
20240513,095300,7486015,3435,3440,3440,3435,31
|
|
20240513,095200,7379465,3445,3445,3445,3445,0
|
|
20240513,095100,7379465,3445,3445,3445,3445,2
|
|
20240513,095000,7372575,3445,3445,3445,3445,0
|
|
20240513,094900,7372575,3445,3445,3445,3445,0
|
|
20240513,094800,7372575,3445,3445,3445,3445,0
|
|
20240513,094700,7372575,3445,3445,3445,3445,0
|
|
20240513,094600,7372575,3445,3445,3445,3445,0
|
|
20240513,094500,7372575,3445,3445,3445,3445,0
|
|
20240513,094400,7372575,3445,3445,3445,3445,0
|
|
20240513,094300,7372575,3445,3445,3445,3445,0
|
|
20240513,094200,7372575,3445,3445,3445,3445,0
|
|
20240513,094100,7372575,3445,3445,3445,3445,0
|
|
20240513,094000,7372575,3445,3465,3465,3445,101
|
|
20240513,093900,7024610,3470,3445,3470,3445,312
|
|
20240513,093800,5949100,3435,3435,3435,3435,14
|
|
20240513,093700,5901010,3445,3425,3445,3425,50
|
|
20240513,093600,5729740,3425,3425,3425,3425,0
|
|
20240513,093500,5729740,3425,3425,3425,3425,0
|
|
20240513,093400,5729740,3425,3425,3425,3425,0
|
|
20240513,093300,5729740,3425,3425,3425,3425,0
|
|
20240513,093200,5729740,3425,3425,3425,3425,0
|
|
20240513,093100,5729740,3425,3425,3425,3425,0
|
|
20240513,093000,5729740,3425,3425,3425,3425,0
|
|
20240513,092900,5729740,3425,3425,3425,3425,0
|
|
20240513,092800,5729740,3425,3425,3425,3425,4
|
|
20240513,092700,5716040,3415,3415,3415,3415,0
|
|
20240513,092600,5716040,3415,3415,3415,3415,61
|
|
20240513,092500,5507725,3415,3415,3415,3415,0
|
|
20240513,092400,5507725,3415,3415,3415,3415,100
|
|
20240513,092300,5166225,3410,3410,3410,3410,0
|
|
20240513,092200,5166225,3410,3410,3410,3410,0
|
|
20240513,092100,5166225,3410,3415,3415,3410,308
|
|
20240513,092000,4115365,3425,3425,3425,3425,0
|
|
20240513,091900,4115365,3425,3425,3425,3425,0
|
|
20240513,091800,4115365,3425,3425,3425,3425,0
|
|
20240513,091700,4115365,3425,3425,3425,3425,0
|
|
20240513,091600,4115365,3425,3425,3425,3425,0
|
|
20240513,091500,4115365,3425,3425,3425,3425,0
|
|
20240513,091400,4115365,3425,3420,3425,3420,122
|
|
20240513,091300,3697575,3405,3405,3405,3405,0
|
|
20240513,091200,3697575,3405,3415,3415,3405,200
|
|
20240513,091100,3016565,3405,3405,3405,3405,0
|
|
20240513,091000,3016565,3405,3405,3405,3405,0
|
|
20240513,090900,3016565,3405,3405,3405,3405,0
|
|
20240513,090800,3016565,3405,3405,3405,3405,0
|
|
20240513,090700,3016565,3405,3405,3405,3405,511
|
|
20240513,090600,1276610,3405,3405,3405,3405,0
|
|
20240513,090500,1276610,3405,3405,3405,3405,8
|
|
20240513,090400,1249370,3405,3405,3405,3405,0
|
|
20240513,090300,1249370,3405,3405,3405,3405,9
|
|
20240513,090200,1218725,3405,3405,3405,3405,0
|
|
20240513,090100,1218725,3405,3410,3410,3405,202
|
|
20240513,090000,529915,3405,3420,3420,3405,155
|