648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,194500,125216790,5180,5180,5180,5180,700
|
|
20240513,194400,125216790,5180,5180,5180,5180,0
|
|
20240513,194300,125216790,5180,5180,5180,5180,0
|
|
20240513,194200,125216790,5180,5180,5180,5180,0
|
|
20240513,194100,125216790,5180,5180,5180,5180,0
|
|
20240513,194000,125216790,5180,5180,5180,5180,0
|
|
20240513,193900,125216790,5180,5180,5180,5180,0
|
|
20240513,193800,125216790,5180,5180,5180,5180,0
|
|
20240513,193700,125216790,5180,5180,5180,5180,0
|
|
20240513,193600,125216790,5180,5180,5180,5180,0
|
|
20240513,193500,125216790,5180,5180,5180,5180,0
|
|
20240513,193400,125216790,5180,5180,5180,5180,0
|
|
20240513,193300,125216790,5180,5180,5180,5180,0
|
|
20240513,193200,125216790,5180,5180,5180,5180,0
|
|
20240513,193100,125216790,5180,5180,5180,5180,0
|
|
20240513,193000,125216790,5180,5180,5180,5180,0
|
|
20240513,192900,125216790,5180,5180,5180,5180,0
|
|
20240513,192800,125216790,5180,5180,5180,5180,0
|
|
20240513,192700,125216790,5180,5180,5180,5180,0
|
|
20240513,192600,125216790,5180,5180,5180,5180,0
|
|
20240513,192500,125216790,5180,5180,5180,5180,0
|
|
20240513,192400,125216790,5180,5180,5180,5180,0
|
|
20240513,192300,125216790,5180,5180,5180,5180,0
|
|
20240513,192200,125216790,5180,5180,5180,5180,0
|
|
20240513,192100,125216790,5180,5180,5180,5180,0
|
|
20240513,192000,125216790,5180,5180,5180,5180,0
|
|
20240513,191900,125216790,5180,5180,5180,5180,0
|
|
20240513,191800,125216790,5180,5180,5180,5180,0
|
|
20240513,191700,125216790,5180,5180,5180,5180,0
|
|
20240513,191600,125216790,5180,5180,5180,5180,0
|
|
20240513,191500,125216790,5180,5180,5180,5180,700
|
|
20240513,191400,125216790,5180,5180,5180,5180,0
|
|
20240513,191300,125216790,5180,5180,5180,5180,0
|
|
20240513,191200,125216790,5180,5180,5180,5180,0
|
|
20240513,191100,125216790,5180,5180,5180,5180,0
|
|
20240513,191000,125216790,5180,5180,5180,5180,0
|
|
20240513,190900,125216790,5180,5180,5180,5180,0
|
|
20240513,190800,125216790,5180,5180,5180,5180,0
|
|
20240513,190700,125216790,5180,5180,5180,5180,0
|
|
20240513,190600,125216790,5180,5180,5180,5180,0
|
|
20240513,190500,125216790,5180,5180,5180,5180,0
|
|
20240513,190400,125216790,5180,5180,5180,5180,0
|
|
20240513,190300,125216790,5180,5180,5180,5180,0
|
|
20240513,190200,125216790,5180,5180,5180,5180,0
|
|
20240513,190100,125216790,5180,5180,5180,5180,0
|
|
20240513,190000,125216790,5180,5180,5180,5180,0
|
|
20240513,185900,125216790,5180,5180,5180,5180,0
|
|
20240513,185800,125216790,5180,5180,5180,5180,0
|
|
20240513,185700,125216790,5180,5180,5180,5180,0
|
|
20240513,185600,125216790,5180,5180,5180,5180,0
|
|
20240513,185500,125216790,5180,5180,5180,5180,0
|
|
20240513,185400,125216790,5180,5180,5180,5180,0
|
|
20240513,185300,125216790,5180,5180,5180,5180,0
|
|
20240513,185200,125216790,5180,5180,5180,5180,0
|
|
20240513,185100,125216790,5180,5180,5180,5180,0
|
|
20240513,185000,125216790,5180,5180,5180,5180,0
|
|
20240513,184900,125216790,5180,5180,5180,5180,0
|
|
20240513,184800,125216790,5180,5180,5180,5180,0
|
|
20240513,184700,125216790,5180,5180,5180,5180,0
|
|
20240513,184600,125216790,5180,5180,5180,5180,0
|
|
20240513,184500,125216790,5180,5180,5180,5180,700
|
|
20240513,184400,125216790,5180,5180,5180,5180,0
|
|
20240513,184300,125216790,5180,5180,5180,5180,0
|
|
20240513,184200,125216790,5180,5180,5180,5180,0
|
|
20240513,184100,125216790,5180,5180,5180,5180,0
|
|
20240513,184000,125216790,5180,5180,5180,5180,0
|
|
20240513,183900,125216790,5180,5180,5180,5180,0
|
|
20240513,183800,125216790,5180,5180,5180,5180,0
|
|
20240513,183700,125216790,5180,5180,5180,5180,0
|
|
20240513,183600,125216790,5180,5180,5180,5180,0
|
|
20240513,183500,125216790,5180,5180,5180,5180,0
|
|
20240513,183400,125216790,5180,5180,5180,5180,0
|
|
20240513,183300,125216790,5180,5180,5180,5180,0
|
|
20240513,183200,125216790,5180,5180,5180,5180,0
|
|
20240513,183100,125216790,5180,5180,5180,5180,0
|
|
20240513,183000,125216790,5180,5180,5180,5180,0
|
|
20240513,182900,125216790,5180,5180,5180,5180,0
|
|
20240513,182800,125216790,5180,5180,5180,5180,0
|
|
20240513,182700,125216790,5180,5180,5180,5180,0
|
|
20240513,182600,125216790,5180,5180,5180,5180,0
|
|
20240513,182500,125216790,5180,5180,5180,5180,0
|
|
20240513,182400,125216790,5180,5180,5180,5180,0
|
|
20240513,182300,125216790,5180,5180,5180,5180,0
|
|
20240513,182200,125216790,5180,5180,5180,5180,0
|
|
20240513,182100,125216790,5180,5180,5180,5180,0
|
|
20240513,182000,125216790,5180,5180,5180,5180,0
|
|
20240513,181900,125216790,5180,5180,5180,5180,0
|
|
20240513,181800,125216790,5180,5180,5180,5180,0
|
|
20240513,181700,125216790,5180,5180,5180,5180,0
|
|
20240513,181600,125216790,5180,5180,5180,5180,0
|
|
20240513,181500,125216790,5180,5180,5180,5180,700
|
|
20240513,181400,125216790,5180,5180,5180,5180,0
|
|
20240513,181300,125216790,5180,5180,5180,5180,0
|
|
20240513,181200,125216790,5180,5180,5180,5180,0
|
|
20240513,181100,125216790,5180,5180,5180,5180,0
|
|
20240513,181000,125216790,5180,5180,5180,5180,0
|
|
20240513,180900,125216790,5180,5180,5180,5180,0
|
|
20240513,180800,125216790,5180,5180,5180,5180,0
|
|
20240513,180700,125216790,5180,5180,5180,5180,0
|
|
20240513,180600,125216790,5180,5180,5180,5180,0
|
|
20240513,180500,125216790,5180,5180,5180,5180,0
|
|
20240513,180400,125216790,5180,5180,5180,5180,0
|
|
20240513,180300,125216790,5180,5180,5180,5180,0
|
|
20240513,180200,125216790,5180,5180,5180,5180,0
|
|
20240513,180100,125216790,5180,5180,5180,5180,0
|
|
20240513,180000,125216790,5180,5180,5180,5180,0
|
|
20240513,175900,125216790,5180,5180,5180,5180,0
|
|
20240513,175800,125216790,5180,5180,5180,5180,0
|
|
20240513,175700,125216790,5180,5180,5180,5180,0
|
|
20240513,175600,125216790,5180,5180,5180,5180,0
|
|
20240513,175500,125216790,5180,5180,5180,5180,0
|
|
20240513,175400,125216790,5180,5180,5180,5180,0
|
|
20240513,175300,125216790,5180,5180,5180,5180,0
|
|
20240513,175200,125216790,5180,5180,5180,5180,0
|
|
20240513,175100,125216790,5180,5180,5180,5180,0
|
|
20240513,175000,125216790,5180,5180,5180,5180,0
|
|
20240513,174900,125216790,5180,5180,5180,5180,0
|
|
20240513,174800,125216790,5180,5180,5180,5180,0
|
|
20240513,174700,125216790,5180,5180,5180,5180,0
|
|
20240513,174600,125216790,5180,5180,5180,5180,0
|
|
20240513,174500,125216790,5180,5180,5180,5180,700
|
|
20240513,174400,125216790,5180,5180,5180,5180,0
|
|
20240513,174300,125216790,5180,5180,5180,5180,0
|
|
20240513,174200,125216790,5180,5180,5180,5180,0
|
|
20240513,174100,125216790,5180,5180,5180,5180,0
|
|
20240513,174000,125216790,5180,5180,5180,5180,0
|
|
20240513,173900,125216790,5180,5180,5180,5180,0
|
|
20240513,173800,125216790,5180,5180,5180,5180,0
|
|
20240513,173700,125216790,5180,5180,5180,5180,0
|
|
20240513,173600,125216790,5180,5180,5180,5180,0
|
|
20240513,173500,125216790,5180,5180,5180,5180,0
|
|
20240513,173400,125216790,5180,5180,5180,5180,0
|
|
20240513,173300,125216790,5180,5180,5180,5180,0
|
|
20240513,173200,125216790,5180,5180,5180,5180,0
|
|
20240513,173100,125216790,5180,5180,5180,5180,0
|
|
20240513,173000,125216790,5180,5180,5180,5180,0
|
|
20240513,172900,125216790,5180,5180,5180,5180,0
|
|
20240513,172800,125216790,5180,5180,5180,5180,0
|
|
20240513,172700,125216790,5180,5180,5180,5180,0
|
|
20240513,172600,125216790,5180,5180,5180,5180,0
|
|
20240513,172500,125216790,5180,5180,5180,5180,0
|
|
20240513,172400,125216790,5180,5180,5180,5180,0
|
|
20240513,172300,125216790,5180,5180,5180,5180,0
|
|
20240513,172200,125216790,5180,5180,5180,5180,0
|
|
20240513,172100,125216790,5180,5180,5180,5180,0
|
|
20240513,172000,125216790,5180,5180,5180,5180,0
|
|
20240513,171900,125216790,5180,5180,5180,5180,0
|
|
20240513,171800,125216790,5180,5180,5180,5180,0
|
|
20240513,171700,125216790,5180,5180,5180,5180,0
|
|
20240513,171600,125216790,5180,5180,5180,5180,0
|
|
20240513,171500,125216790,5180,5180,5180,5180,700
|
|
20240513,171400,125216790,5180,5180,5180,5180,0
|
|
20240513,171300,125216790,5180,5180,5180,5180,0
|
|
20240513,171200,125216790,5180,5180,5180,5180,0
|
|
20240513,171100,125216790,5180,5180,5180,5180,0
|
|
20240513,171000,125216790,5180,5180,5180,5180,0
|
|
20240513,170900,125216790,5180,5180,5180,5180,0
|
|
20240513,170800,125216790,5180,5180,5180,5180,0
|
|
20240513,170700,125216790,5180,5180,5180,5180,0
|
|
20240513,170600,125216790,5180,5180,5180,5180,0
|
|
20240513,170500,125216790,5180,5180,5180,5180,0
|
|
20240513,170400,125216790,5180,5180,5180,5180,0
|
|
20240513,170300,125216790,5180,5180,5180,5180,0
|
|
20240513,170200,125216790,5180,5180,5180,5180,0
|
|
20240513,170100,125216790,5180,5180,5180,5180,0
|
|
20240513,170000,125216790,5180,5180,5180,5180,0
|
|
20240513,165900,125216790,5180,5180,5180,5180,0
|
|
20240513,165800,125216790,5180,5180,5180,5180,0
|
|
20240513,165700,125216790,5180,5180,5180,5180,0
|
|
20240513,165600,125216790,5180,5180,5180,5180,0
|
|
20240513,165500,125216790,5180,5180,5180,5180,0
|
|
20240513,165400,125216790,5180,5180,5180,5180,0
|
|
20240513,165300,125216790,5180,5180,5180,5180,0
|
|
20240513,165200,125216790,5180,5180,5180,5180,0
|
|
20240513,165100,125216790,5180,5180,5180,5180,0
|
|
20240513,165000,125216790,5180,5180,5180,5180,0
|
|
20240513,164900,125216790,5180,5180,5180,5180,0
|
|
20240513,164800,125216790,5180,5180,5180,5180,0
|
|
20240513,164700,125216790,5180,5180,5180,5180,0
|
|
20240513,164600,125216790,5180,5180,5180,5180,0
|
|
20240513,164500,125216790,5180,5180,5180,5180,700
|
|
20240513,164400,125216790,5180,5180,5180,5180,0
|
|
20240513,164300,125216790,5180,5180,5180,5180,0
|
|
20240513,164200,125216790,5180,5180,5180,5180,0
|
|
20240513,164100,125216790,5180,5180,5180,5180,0
|
|
20240513,164000,125216790,5180,5180,5180,5180,0
|
|
20240513,163900,125216790,5180,5180,5180,5180,0
|
|
20240513,163800,125216790,5180,5180,5180,5180,0
|
|
20240513,163700,125216790,5180,5180,5180,5180,0
|
|
20240513,163600,125216790,5180,5180,5180,5180,0
|
|
20240513,163500,125216790,5180,5180,5180,5180,0
|
|
20240513,163400,125216790,5180,5180,5180,5180,0
|
|
20240513,163300,125216790,5180,5180,5180,5180,0
|
|
20240513,163200,125216790,5180,5180,5180,5180,0
|
|
20240513,163100,125216790,5180,5180,5180,5180,0
|
|
20240513,163000,125216790,5180,5180,5180,5180,0
|
|
20240513,162900,125216790,5180,5180,5180,5180,0
|
|
20240513,162800,125216790,5180,5180,5180,5180,0
|
|
20240513,162700,125216790,5180,5180,5180,5180,0
|
|
20240513,162600,125216790,5180,5180,5180,5180,0
|
|
20240513,162500,125216790,5180,5180,5180,5180,0
|
|
20240513,162400,125216790,5180,5180,5180,5180,0
|
|
20240513,162300,125216790,5180,5180,5180,5180,0
|
|
20240513,162200,125216790,5180,5180,5180,5180,0
|
|
20240513,162100,125216790,5180,5180,5180,5180,0
|
|
20240513,162000,125216790,5180,5180,5180,5180,0
|
|
20240513,161900,125216790,5180,5180,5180,5180,0
|
|
20240513,161800,125216790,5180,5180,5180,5180,0
|
|
20240513,161700,125216790,5180,5180,5180,5180,0
|
|
20240513,161600,125216790,5180,5180,5180,5180,0
|
|
20240513,161500,125216790,5180,5180,5180,5180,700
|
|
20240513,161400,125216790,5180,5180,5180,5180,0
|
|
20240513,161300,125216790,5180,5180,5180,5180,0
|
|
20240513,161200,125216790,5180,5180,5180,5180,0
|
|
20240513,161100,125216790,5180,5180,5180,5180,0
|
|
20240513,161000,125216790,5180,5180,5180,5180,0
|
|
20240513,160900,125216790,5180,5180,5180,5180,0
|
|
20240513,160800,125216790,5180,5180,5180,5180,0
|
|
20240513,160700,125216790,5180,5180,5180,5180,0
|
|
20240513,160600,125216790,5180,5180,5180,5180,0
|
|
20240513,160500,125216790,5180,5180,5180,5180,0
|
|
20240513,160400,125216790,5180,5180,5180,5180,0
|
|
20240513,160300,125216790,5180,5180,5180,5180,0
|
|
20240513,160200,125216790,5180,5180,5180,5180,0
|
|
20240513,160100,125216790,5180,5180,5180,5180,0
|
|
20240513,160000,125216790,5180,5180,5180,5180,0
|
|
20240513,155900,125216790,5180,5180,5180,5180,0
|
|
20240513,155800,125216790,5180,5180,5180,5180,0
|
|
20240513,155700,125216790,5180,5180,5180,5180,0
|
|
20240513,155600,125216790,5180,5180,5180,5180,0
|
|
20240513,155500,125216790,5180,5180,5180,5180,0
|
|
20240513,155400,125216790,5180,5180,5180,5180,0
|
|
20240513,155300,125216790,5180,5180,5180,5180,0
|
|
20240513,155200,125216790,5180,5180,5180,5180,0
|
|
20240513,155100,125216790,5180,5180,5180,5180,0
|
|
20240513,155000,125216790,5180,5180,5180,5180,0
|
|
20240513,154900,125216790,5180,5180,5180,5180,0
|
|
20240513,154800,125216790,5180,5180,5180,5180,0
|
|
20240513,154700,125216790,5180,5180,5180,5180,0
|
|
20240513,154600,125216790,5180,5180,5180,5180,0
|
|
20240513,154500,125216790,5180,5180,5180,5180,700
|
|
20240513,154400,125216790,5180,5180,5180,5180,0
|
|
20240513,154300,125216790,5180,5180,5180,5180,0
|
|
20240513,154200,125216790,5180,5180,5180,5180,0
|
|
20240513,154100,125216790,5180,5180,5180,5180,0
|
|
20240513,154000,125216790,5180,5180,5180,5180,0
|
|
20240513,153900,125216790,5180,5180,5180,5180,0
|
|
20240513,153800,125216790,5180,5180,5180,5180,0
|
|
20240513,153700,125216790,5180,5180,5180,5180,0
|
|
20240513,153600,125216790,5180,5180,5180,5180,0
|
|
20240513,153500,125216790,5180,5180,5180,5180,0
|
|
20240513,153400,125216790,5180,5180,5180,5180,0
|
|
20240513,153300,125216790,5180,5180,5180,5180,0
|
|
20240513,153200,125216790,5180,5180,5180,5180,0
|
|
20240513,153100,125216790,5180,5180,5180,5180,0
|
|
20240513,153000,125216790,5180,5180,5180,5180,700
|
|
20240513,152900,121590790,5200,5200,5200,5200,0
|
|
20240513,152800,121590790,5200,5200,5200,5200,0
|
|
20240513,152700,121590790,5200,5200,5200,5200,0
|
|
20240513,152600,121590790,5200,5200,5200,5200,0
|
|
20240513,152500,121590790,5200,5200,5200,5200,0
|
|
20240513,152400,121590790,5200,5200,5200,5200,0
|
|
20240513,152300,121590790,5200,5200,5200,5200,0
|
|
20240513,152200,121590790,5200,5200,5200,5200,0
|
|
20240513,152100,121590790,5200,5200,5200,5200,0
|
|
20240513,152000,121590790,5200,5200,5200,5200,0
|
|
20240513,151900,121590790,5200,5210,5220,5200,41
|
|
20240513,151800,121377040,5220,5200,5220,5200,21
|
|
20240513,151700,121267820,5200,5210,5210,5190,335
|
|
20240513,151600,119526200,5200,5200,5200,5200,4
|
|
20240513,151500,119505400,5210,5210,5210,5210,2
|
|
20240513,151400,119494980,5200,5210,5210,5200,34
|
|
20240513,151300,119317980,5210,5210,5210,5210,10
|
|
20240513,151200,119265880,5210,5220,5220,5210,13
|
|
20240513,151100,119198130,5210,5210,5210,5210,2
|
|
20240513,151000,119187710,5210,5210,5210,5210,0
|
|
20240513,150900,119187710,5210,5210,5210,5210,0
|
|
20240513,150800,119187710,5210,5210,5210,5210,0
|
|
20240513,150700,119187710,5210,5210,5210,5210,10
|
|
20240513,150600,119135610,5220,5220,5220,5220,1
|
|
20240513,150500,119130390,5220,5220,5220,5210,50
|
|
20240513,150400,118869400,5220,5240,5240,5220,42
|
|
20240513,150300,118649980,5240,5240,5240,5240,2
|
|
20240513,150200,118639500,5250,5250,5250,5250,0
|
|
20240513,150100,118639500,5250,5250,5250,5250,4
|
|
20240513,150000,118618500,5250,5250,5250,5250,0
|
|
20240513,145900,118618500,5250,5250,5250,5250,0
|
|
20240513,145800,118618500,5250,5220,5260,5220,401
|
|
20240513,145700,116517070,5190,5190,5190,5190,0
|
|
20240513,145600,116517070,5190,5190,5190,5190,1
|
|
20240513,145500,116511880,5230,5180,5230,5180,1029
|
|
20240513,145400,111151530,5180,5180,5180,5180,0
|
|
20240513,145300,111151530,5180,5180,5180,5180,0
|
|
20240513,145200,111151530,5180,5180,5180,5180,1
|
|
20240513,145100,111146350,5170,5170,5170,5170,0
|
|
20240513,145000,111146350,5170,5170,5170,5170,0
|
|
20240513,144900,111146350,5170,5170,5170,5170,0
|
|
20240513,144800,111146350,5170,5170,5170,5170,504
|
|
20240513,144700,108540670,5190,5190,5190,5190,0
|
|
20240513,144600,108540670,5190,5190,5190,5190,1
|
|
20240513,144500,108535480,5170,5180,5180,5170,413
|
|
20240513,144400,106400140,5190,5190,5190,5190,0
|
|
20240513,144300,106400140,5190,5190,5190,5190,0
|
|
20240513,144200,106400140,5190,5190,5190,5190,1
|
|
20240513,144100,106394950,5180,5180,5180,5180,0
|
|
20240513,144000,106394950,5180,5180,5180,5180,0
|
|
20240513,143900,106394950,5180,5180,5180,5180,0
|
|
20240513,143800,106394950,5180,5180,5180,5180,0
|
|
20240513,143700,106394950,5180,5180,5180,5180,2
|
|
20240513,143600,106384590,5190,5190,5190,5190,1
|
|
20240513,143500,106379400,5180,5180,5180,5180,0
|
|
20240513,143400,106379400,5180,5180,5180,5180,85
|
|
20240513,143300,105939100,5170,5170,5170,5170,0
|
|
20240513,143200,105939100,5170,5170,5170,5170,0
|
|
20240513,143100,105939100,5170,5170,5170,5170,0
|
|
20240513,143000,105939100,5170,5170,5170,5170,0
|
|
20240513,142900,105939100,5170,5170,5170,5170,0
|
|
20240513,142800,105939100,5170,5170,5170,5170,0
|
|
20240513,142700,105939100,5170,5150,5170,5150,40
|
|
20240513,142600,105732600,5180,5180,5180,5180,0
|
|
20240513,142500,105732600,5180,5170,5180,5150,2019
|
|
20240513,142400,95311660,5180,5180,5180,5180,0
|
|
20240513,142300,95311660,5180,5180,5180,5180,0
|
|
20240513,142200,95311660,5180,5180,5180,5180,0
|
|
20240513,142100,95311660,5180,5180,5180,5180,0
|
|
20240513,142000,95311660,5180,5180,5180,5180,0
|
|
20240513,141900,95311660,5180,5180,5180,5180,0
|
|
20240513,141800,95311660,5180,5180,5180,5180,0
|
|
20240513,141700,95311660,5180,5180,5180,5180,220
|
|
20240513,141600,94172060,5180,5180,5180,5180,100
|
|
20240513,141500,93654060,5180,5180,5180,5180,0
|
|
20240513,141400,93654060,5180,5180,5180,5180,0
|
|
20240513,141300,93654060,5180,5180,5180,5180,0
|
|
20240513,141200,93654060,5180,5180,5180,5180,8
|
|
20240513,141100,93612620,5180,5180,5180,5180,0
|
|
20240513,141000,93612620,5180,5180,5180,5180,0
|
|
20240513,140900,93612620,5180,5180,5180,5180,0
|
|
20240513,140800,93612620,5180,5180,5180,5180,0
|
|
20240513,140700,93612620,5180,5180,5180,5180,0
|
|
20240513,140600,93612620,5180,5180,5180,5180,9
|
|
20240513,140500,93566000,5180,5180,5180,5180,0
|
|
20240513,140400,93566000,5180,5180,5180,5180,0
|
|
20240513,140300,93566000,5180,5180,5180,5180,0
|
|
20240513,140200,93566000,5180,5180,5180,5180,10
|
|
20240513,140100,93514200,5170,5170,5170,5170,0
|
|
20240513,140000,93514200,5170,5170,5170,5170,0
|
|
20240513,135900,93514200,5170,5170,5170,5170,0
|
|
20240513,135800,93514200,5170,5170,5170,5170,0
|
|
20240513,135700,93514200,5170,5170,5170,5170,0
|
|
20240513,135600,93514200,5170,5170,5170,5170,0
|
|
20240513,135500,93514200,5170,5170,5170,5170,0
|
|
20240513,135400,93514200,5170,5170,5170,5170,0
|
|
20240513,135300,93514200,5170,5170,5170,5170,500
|
|
20240513,135200,90929200,5170,5170,5170,5170,0
|
|
20240513,135100,90929200,5170,5170,5170,5170,900
|
|
20240513,135000,86276200,5180,5180,5180,5180,2
|
|
20240513,134900,86265840,5180,5180,5180,5180,0
|
|
20240513,134800,86265840,5180,5180,5180,5180,0
|
|
20240513,134700,86265840,5180,5180,5180,5180,0
|
|
20240513,134600,86265840,5180,5180,5180,5180,417
|
|
20240513,134500,84105780,5180,5180,5180,5180,0
|
|
20240513,134400,84105780,5180,5180,5180,5180,16
|
|
20240513,134300,84022900,5190,5190,5190,5190,0
|
|
20240513,134200,84022900,5190,5190,5190,5190,210
|
|
20240513,134100,82933000,5190,5190,5190,5190,0
|
|
20240513,134000,82933000,5190,5190,5190,5190,0
|
|
20240513,133900,82933000,5190,5190,5190,5190,5
|
|
20240513,133800,82907050,5190,5190,5190,5190,0
|
|
20240513,133700,82907050,5190,5190,5190,5190,9
|
|
20240513,133600,82860340,5180,5180,5180,5180,0
|
|
20240513,133500,82860340,5180,5180,5180,5180,0
|
|
20240513,133400,82860340,5180,5180,5180,5180,0
|
|
20240513,133300,82860340,5180,5180,5180,5180,0
|
|
20240513,133200,82860340,5180,5180,5180,5180,0
|
|
20240513,133100,82860340,5180,5180,5180,5180,0
|
|
20240513,133000,82860340,5180,5180,5180,5180,0
|
|
20240513,132900,82860340,5180,5180,5180,5180,0
|
|
20240513,132800,82860340,5180,5180,5180,5180,0
|
|
20240513,132700,82860340,5180,5180,5180,5180,0
|
|
20240513,132600,82860340,5180,5180,5180,5180,0
|
|
20240513,132500,82860340,5180,5180,5180,5180,150
|
|
20240513,132400,82083340,5170,5170,5170,5170,20
|
|
20240513,132300,81979940,5170,5170,5170,5170,0
|
|
20240513,132200,81979940,5170,5170,5170,5170,0
|
|
20240513,132100,81979940,5170,5170,5170,5170,0
|
|
20240513,132000,81979940,5170,5170,5170,5170,0
|
|
20240513,131900,81979940,5170,5170,5170,5170,0
|
|
20240513,131800,81979940,5170,5170,5170,5170,0
|
|
20240513,131700,81979940,5170,5180,5180,5170,417
|
|
20240513,131600,79823750,5190,5190,5190,5190,0
|
|
20240513,131500,79823750,5190,5190,5190,5190,0
|
|
20240513,131400,79823750,5190,5190,5190,5190,0
|
|
20240513,131300,79823750,5190,5190,5190,5190,0
|
|
20240513,131200,79823750,5190,5190,5190,5190,1
|
|
20240513,131100,79818560,5200,5200,5200,5200,0
|
|
20240513,131000,79818560,5200,5200,5200,5200,0
|
|
20240513,130900,79818560,5200,5200,5200,5200,0
|
|
20240513,130800,79818560,5200,5200,5200,5200,0
|
|
20240513,130700,79818560,5200,5200,5200,5200,0
|
|
20240513,130600,79818560,5200,5200,5200,5200,1
|
|
20240513,130500,79813360,5210,5200,5210,5200,499
|
|
20240513,130400,77217560,5220,5210,5220,5210,300
|
|
20240513,130300,75652140,5180,5200,5200,5160,3513
|
|
20240513,130200,57453710,5200,5200,5200,5200,14
|
|
20240513,130100,57380910,5220,5220,5220,5220,0
|
|
20240513,130000,57380910,5220,5220,5220,5220,0
|
|
20240513,125900,57380910,5220,5220,5220,5220,0
|
|
20240513,125800,57380910,5220,5220,5220,5220,0
|
|
20240513,125700,57380910,5220,5220,5220,5220,0
|
|
20240513,125600,57380910,5220,5220,5220,5220,0
|
|
20240513,125500,57380910,5220,5220,5220,5220,4
|
|
20240513,125400,57360030,5200,5200,5200,5200,0
|
|
20240513,125300,57360030,5200,5200,5200,5200,200
|
|
20240513,125200,56320030,5210,5210,5210,5210,10
|
|
20240513,125100,56267930,5220,5220,5220,5220,0
|
|
20240513,125000,56267930,5220,5220,5220,5220,0
|
|
20240513,124900,56267930,5220,5220,5220,5220,0
|
|
20240513,124800,56267930,5220,5220,5220,5220,1
|
|
20240513,124700,56262710,5200,5200,5200,5200,417
|
|
20240513,124600,54094310,5210,5210,5210,5210,0
|
|
20240513,124500,54094310,5210,5210,5210,5210,0
|
|
20240513,124400,54094310,5210,5210,5210,5210,0
|
|
20240513,124300,54094310,5210,5210,5210,5210,0
|
|
20240513,124200,54094310,5210,5210,5210,5210,0
|
|
20240513,124100,54094310,5210,5210,5210,5210,0
|
|
20240513,124000,54094310,5210,5210,5210,5210,1
|
|
20240513,123900,54089100,5220,5220,5220,5220,1
|
|
20240513,123800,54083880,5210,5210,5210,5210,0
|
|
20240513,123700,54083880,5210,5210,5210,5210,185
|
|
20240513,123600,53120030,5210,5210,5210,5210,0
|
|
20240513,123500,53120030,5210,5210,5210,5210,0
|
|
20240513,123400,53120030,5210,5210,5210,5210,0
|
|
20240513,123300,53120030,5210,5210,5210,5210,1
|
|
20240513,123200,53114820,5210,5210,5210,5210,0
|
|
20240513,123100,53114820,5210,5210,5210,5210,14
|
|
20240513,123000,53041880,5210,5220,5220,5210,14
|
|
20240513,122900,52968870,5220,5220,5220,5220,0
|
|
20240513,122800,52968870,5220,5220,5220,5220,1
|
|
20240513,122700,52963650,5220,5220,5220,5220,0
|
|
20240513,122600,52963650,5220,5220,5220,5220,10
|
|
20240513,122500,52911450,5220,5200,5220,5190,295
|
|
20240513,122400,51376950,5200,5200,5200,5200,0
|
|
20240513,122300,51376950,5200,5200,5200,5200,0
|
|
20240513,122200,51376950,5200,5200,5200,5200,500
|
|
20240513,122100,48776950,5200,5210,5210,5200,120
|
|
20240513,122000,48152640,5220,5220,5220,5220,0
|
|
20240513,121900,48152640,5220,5220,5220,5220,0
|
|
20240513,121800,48152640,5220,5220,5220,5220,0
|
|
20240513,121700,48152640,5220,5220,5220,5220,1
|
|
20240513,121600,48147420,5230,5230,5230,5230,0
|
|
20240513,121500,48147420,5230,5230,5230,5230,0
|
|
20240513,121400,48147420,5230,5230,5230,5230,0
|
|
20240513,121300,48147420,5230,5230,5230,5230,0
|
|
20240513,121200,48147420,5230,5230,5230,5230,0
|
|
20240513,121100,48147420,5230,5230,5230,5230,0
|
|
20240513,121000,48147420,5230,5230,5230,5230,0
|
|
20240513,120900,48147420,5230,5230,5230,5230,0
|
|
20240513,120800,48147420,5230,5230,5230,5230,0
|
|
20240513,120700,48147420,5230,5230,5230,5230,3
|
|
20240513,120600,48131730,5230,5230,5230,5230,1
|
|
20240513,120500,48126500,5220,5220,5220,5220,0
|
|
20240513,120400,48126500,5220,5220,5220,5220,0
|
|
20240513,120300,48126500,5220,5220,5220,5220,0
|
|
20240513,120200,48126500,5220,5220,5220,5220,0
|
|
20240513,120100,48126500,5220,5210,5220,5210,10
|
|
20240513,120000,48074380,5210,5210,5210,5210,42
|
|
20240513,115900,47855560,5220,5220,5220,5220,0
|
|
20240513,115800,47855560,5220,5220,5220,5220,7
|
|
20240513,115700,47819020,5220,5220,5220,5220,1
|
|
20240513,115600,47813800,5200,5200,5200,5200,0
|
|
20240513,115500,47813800,5200,5200,5200,5200,0
|
|
20240513,115400,47813800,5200,5200,5200,5200,0
|
|
20240513,115300,47813800,5200,5200,5200,5200,0
|
|
20240513,115200,47813800,5200,5200,5200,5200,2
|
|
20240513,115100,47803400,5200,5200,5200,5200,0
|
|
20240513,115000,47803400,5200,5210,5210,5200,6
|
|
20240513,114900,47772190,5210,5210,5210,5210,0
|
|
20240513,114800,47772190,5210,5210,5210,5210,0
|
|
20240513,114700,47772190,5210,5210,5210,5210,417
|
|
20240513,114600,45599620,5220,5220,5220,5220,0
|
|
20240513,114500,45599620,5220,5220,5220,5220,0
|
|
20240513,114400,45599620,5220,5220,5220,5220,32
|
|
20240513,114300,45432580,5210,5210,5210,5210,2
|
|
20240513,114200,45422160,5220,5220,5220,5220,0
|
|
20240513,114100,45422160,5220,5220,5220,5220,0
|
|
20240513,114000,45422160,5220,5220,5220,5220,0
|
|
20240513,113900,45422160,5220,5220,5220,5220,0
|
|
20240513,113800,45422160,5220,5220,5220,5220,0
|
|
20240513,113700,45422160,5220,5220,5220,5220,0
|
|
20240513,113600,45422160,5220,5220,5220,5220,0
|
|
20240513,113500,45422160,5220,5220,5220,5220,0
|
|
20240513,113400,45422160,5220,5220,5220,5220,0
|
|
20240513,113300,45422160,5220,5220,5220,5220,0
|
|
20240513,113200,45422160,5220,5220,5220,5220,2
|
|
20240513,113100,45411720,5220,5220,5220,5220,0
|
|
20240513,113000,45411720,5220,5220,5220,5220,0
|
|
20240513,112900,45411720,5220,5220,5220,5220,0
|
|
20240513,112800,45411720,5220,5220,5220,5220,1
|
|
20240513,112700,45406500,5210,5210,5210,5210,0
|
|
20240513,112600,45406500,5210,5210,5210,5210,0
|
|
20240513,112500,45406500,5210,5220,5220,5210,17
|
|
20240513,112400,45317920,5220,5220,5220,5220,0
|
|
20240513,112300,45317920,5220,5220,5220,5220,0
|
|
20240513,112200,45317920,5220,5220,5220,5220,0
|
|
20240513,112100,45317920,5220,5220,5220,5220,0
|
|
20240513,112000,45317920,5220,5220,5220,5220,1
|
|
20240513,111900,45312700,5210,5220,5220,5210,417
|
|
20240513,111800,43139570,5220,5220,5220,5220,0
|
|
20240513,111700,43139570,5220,5220,5220,5220,0
|
|
20240513,111600,43139570,5220,5220,5220,5220,0
|
|
20240513,111500,43139570,5220,5220,5220,5220,0
|
|
20240513,111400,43139570,5220,5220,5220,5220,0
|
|
20240513,111300,43139570,5220,5220,5220,5220,0
|
|
20240513,111200,43139570,5220,5220,5220,5220,0
|
|
20240513,111100,43139570,5220,5220,5220,5220,0
|
|
20240513,111000,43139570,5220,5220,5220,5220,7
|
|
20240513,110900,43103030,5210,5210,5210,5210,86
|
|
20240513,110800,42654970,5210,5210,5210,5210,100
|
|
20240513,110700,42133970,5220,5220,5220,5220,5
|
|
20240513,110600,42107870,5220,5220,5220,5220,1
|
|
20240513,110500,42102650,5230,5230,5230,5230,0
|
|
20240513,110400,42102650,5230,5230,5230,5230,0
|
|
20240513,110300,42102650,5230,5230,5230,5230,0
|
|
20240513,110200,42102650,5230,5230,5230,5230,1
|
|
20240513,110100,42097420,5210,5210,5210,5210,0
|
|
20240513,110000,42097420,5210,5210,5210,5210,0
|
|
20240513,105900,42097420,5210,5220,5220,5210,120
|
|
20240513,105800,41472210,5220,5220,5220,5220,0
|
|
20240513,105700,41472210,5220,5220,5220,5220,0
|
|
20240513,105600,41472210,5220,5220,5220,5220,0
|
|
20240513,105500,41472210,5220,5220,5220,5220,0
|
|
20240513,105400,41472210,5220,5220,5220,5220,400
|
|
20240513,105300,39384210,5210,5210,5210,5210,0
|
|
20240513,105200,39384210,5210,5210,5210,5210,5
|
|
20240513,105100,39358160,5210,5210,5210,5210,0
|
|
20240513,105000,39358160,5210,5210,5210,5210,51
|
|
20240513,104900,39092450,5220,5220,5220,5220,0
|
|
20240513,104800,39092450,5220,5220,5220,5220,54
|
|
20240513,104700,38810570,5230,5230,5230,5230,0
|
|
20240513,104600,38810570,5230,5230,5230,5230,0
|
|
20240513,104500,38810570,5230,5230,5230,5230,1
|
|
20240513,104400,38805340,5230,5240,5240,5230,2
|
|
20240513,104300,38794870,5230,5230,5230,5230,0
|
|
20240513,104200,38794870,5230,5230,5230,5230,382
|
|
20240513,104100,36797010,5220,5220,5220,5220,0
|
|
20240513,104000,36797010,5220,5220,5220,5220,0
|
|
20240513,103900,36797010,5220,5220,5220,5220,0
|
|
20240513,103800,36797010,5220,5220,5220,5220,0
|
|
20240513,103700,36797010,5220,5220,5220,5220,0
|
|
20240513,103600,36797010,5220,5220,5220,5220,5
|
|
20240513,103500,36770910,5220,5220,5220,5220,0
|
|
20240513,103400,36770910,5220,5220,5220,5220,0
|
|
20240513,103300,36770910,5220,5220,5220,5220,0
|
|
20240513,103200,36770910,5220,5220,5220,5220,0
|
|
20240513,103100,36770910,5220,5220,5220,5220,10
|
|
20240513,103000,36718710,5220,5220,5220,5220,0
|
|
20240513,102900,36718710,5220,5220,5220,5220,0
|
|
20240513,102800,36718710,5220,5220,5220,5220,0
|
|
20240513,102700,36718710,5220,5220,5220,5220,0
|
|
20240513,102600,36718710,5220,5220,5220,5220,0
|
|
20240513,102500,36718710,5220,5220,5220,5220,20
|
|
20240513,102400,36614310,5220,5220,5220,5220,0
|
|
20240513,102300,36614310,5220,5220,5220,5220,782
|
|
20240513,102200,32532270,5210,5210,5210,5210,242
|
|
20240513,102100,31271450,5210,5210,5210,5210,210
|
|
20240513,102000,30177350,5220,5220,5220,5220,0
|
|
20240513,101900,30177350,5220,5220,5220,5220,0
|
|
20240513,101800,30177350,5220,5220,5220,5220,46
|
|
20240513,101700,29937230,5210,5210,5210,5210,421
|
|
20240513,101600,27743820,5220,5220,5220,5220,2
|
|
20240513,101500,27733380,5220,5220,5220,5220,0
|
|
20240513,101400,27733380,5220,5220,5220,5220,5
|
|
20240513,101300,27707280,5230,5230,5230,5230,0
|
|
20240513,101200,27707280,5230,5230,5230,5230,0
|
|
20240513,101100,27707280,5230,5230,5230,5230,11
|
|
20240513,101000,27649750,5220,5220,5220,5220,5
|
|
20240513,100900,27623650,5240,5240,5240,5240,2
|
|
20240513,100800,27613170,5220,5220,5220,5220,16
|
|
20240513,100700,27529650,5240,5240,5240,5240,0
|
|
20240513,100600,27529650,5240,5240,5240,5240,0
|
|
20240513,100500,27529650,5240,5240,5240,5240,0
|
|
20240513,100400,27529650,5240,5240,5240,5240,1
|
|
20240513,100300,27524410,5240,5230,5240,5230,11
|
|
20240513,100200,27466870,5230,5220,5230,5220,3
|
|
20240513,100100,27451200,5240,5240,5240,5240,0
|
|
20240513,100000,27451200,5240,5240,5240,5240,0
|
|
20240513,095900,27451200,5240,5240,5240,5240,10
|
|
20240513,095800,27398800,5240,5240,5240,5240,0
|
|
20240513,095700,27398800,5240,5240,5240,5240,40
|
|
20240513,095600,27189200,5240,5240,5240,5240,0
|
|
20240513,095500,27189200,5240,5240,5240,5240,0
|
|
20240513,095400,27189200,5240,5240,5240,5240,0
|
|
20240513,095300,27189200,5240,5220,5240,5220,5
|
|
20240513,095200,27163060,5220,5220,5220,5220,2
|
|
20240513,095100,27152620,5240,5240,5240,5240,0
|
|
20240513,095000,27152620,5240,5220,5240,5200,1770
|
|
20240513,094900,17932010,5240,5240,5240,5240,0
|
|
20240513,094800,17932010,5240,5230,5240,5220,418
|
|
20240513,094700,15749500,5230,5230,5230,5230,2
|
|
20240513,094600,15739040,5240,5240,5240,5240,1
|
|
20240513,094500,15733800,5230,5240,5240,5230,23
|
|
20240513,094400,15613300,5240,5230,5240,5230,3
|
|
20240513,094300,15597590,5240,5230,5240,5230,152
|
|
20240513,094200,14801130,5240,5240,5240,5240,0
|
|
20240513,094100,14801130,5240,5240,5240,5230,4
|
|
20240513,094000,14780190,5230,5230,5230,5230,14
|
|
20240513,093900,14706970,5240,5230,5240,5230,4
|
|
20240513,093800,14686030,5240,5240,5240,5240,2
|
|
20240513,093700,14675550,5230,5230,5230,5230,2
|
|
20240513,093600,14665090,5240,5240,5240,5240,2
|
|
20240513,093500,14654610,5230,5230,5240,5230,111
|
|
20240513,093400,14074060,5230,5230,5230,5230,369
|
|
20240513,093300,12144190,5240,5240,5240,5240,0
|
|
20240513,093200,12144190,5240,5240,5240,5240,0
|
|
20240513,093100,12144190,5240,5240,5240,5240,0
|
|
20240513,093000,12144190,5240,5240,5240,5240,0
|
|
20240513,092900,12144190,5240,5240,5240,5240,0
|
|
20240513,092800,12144190,5240,5240,5240,5240,0
|
|
20240513,092700,12144190,5240,5240,5240,5240,0
|
|
20240513,092600,12144190,5240,5240,5240,5240,0
|
|
20240513,092500,12144190,5240,5240,5240,5240,50
|
|
20240513,092400,11882190,5240,5240,5240,5240,0
|
|
20240513,092300,11882190,5240,5230,5240,5230,3
|
|
20240513,092200,11866480,5240,5240,5240,5240,20
|
|
20240513,092100,11761680,5240,5240,5240,5240,50
|
|
20240513,092000,11499680,5240,5240,5240,5240,0
|
|
20240513,091900,11499680,5240,5240,5240,5240,1
|
|
20240513,091800,11494440,5230,5230,5230,5230,149
|
|
20240513,091700,10715170,5230,5240,5240,5230,331
|
|
20240513,091600,8983830,5230,5230,5230,5230,252
|
|
20240513,091500,7665870,5230,5230,5240,5230,167
|
|
20240513,091400,6792450,5240,5240,5240,5240,0
|
|
20240513,091300,6792450,5240,5230,5240,5230,205
|
|
20240513,091200,5720290,5230,5230,5230,5230,10
|
|
20240513,091100,5667990,5240,5230,5240,5230,400
|
|
20240513,091000,3572000,5230,5240,5240,5230,211
|
|
20240513,090900,2466470,5240,5240,5240,5240,37
|
|
20240513,090800,2272590,5250,5250,5250,5250,0
|
|
20240513,090700,2272590,5250,5250,5250,5250,0
|
|
20240513,090600,2272590,5250,5240,5250,5240,4
|
|
20240513,090500,2251620,5260,5260,5260,5260,0
|
|
20240513,090400,2251620,5260,5260,5260,5260,0
|
|
20240513,090300,2251620,5260,5260,5260,5260,1
|
|
20240513,090200,2246360,5240,5250,5250,5240,248
|
|
20240513,090100,944620,5280,5280,5280,5280,1
|
|
20240513,090000,939340,5250,5240,5250,5240,179
|