667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,200400,113123650,3295,3295,3295,3295,311
|
|
20240513,200300,113123650,3295,3295,3295,3295,0
|
|
20240513,200200,113123650,3295,3295,3295,3295,0
|
|
20240513,200100,113123650,3295,3295,3295,3295,0
|
|
20240513,200000,113123650,3295,3295,3295,3295,0
|
|
20240513,195900,113123650,3295,3295,3295,3295,0
|
|
20240513,195800,113123650,3295,3295,3295,3295,0
|
|
20240513,195700,113123650,3295,3295,3295,3295,0
|
|
20240513,195600,113123650,3295,3295,3295,3295,0
|
|
20240513,195500,113123650,3295,3295,3295,3295,0
|
|
20240513,195400,113123650,3295,3295,3295,3295,0
|
|
20240513,195300,113123650,3295,3295,3295,3295,0
|
|
20240513,195200,113123650,3295,3295,3295,3295,0
|
|
20240513,195100,113123650,3295,3295,3295,3295,0
|
|
20240513,195000,113123650,3295,3295,3295,3295,0
|
|
20240513,194900,113123650,3295,3295,3295,3295,0
|
|
20240513,194800,113123650,3295,3295,3295,3295,0
|
|
20240513,194700,113123650,3295,3295,3295,3295,0
|
|
20240513,194600,113123650,3295,3295,3295,3295,0
|
|
20240513,194500,113123650,3295,3295,3295,3295,0
|
|
20240513,194400,113123650,3295,3295,3295,3295,0
|
|
20240513,194300,113123650,3295,3295,3295,3295,0
|
|
20240513,194200,113123650,3295,3295,3295,3295,0
|
|
20240513,194100,113123650,3295,3295,3295,3295,0
|
|
20240513,194000,113123650,3295,3295,3295,3295,0
|
|
20240513,193900,113123650,3295,3295,3295,3295,0
|
|
20240513,193800,113123650,3295,3295,3295,3295,0
|
|
20240513,193700,113123650,3295,3295,3295,3295,0
|
|
20240513,193600,113123650,3295,3295,3295,3295,0
|
|
20240513,193500,113123650,3295,3295,3295,3295,0
|
|
20240513,193400,113123650,3295,3295,3295,3295,311
|
|
20240513,193300,113123650,3295,3295,3295,3295,0
|
|
20240513,193200,113123650,3295,3295,3295,3295,0
|
|
20240513,193100,113123650,3295,3295,3295,3295,0
|
|
20240513,193000,113123650,3295,3295,3295,3295,0
|
|
20240513,192900,113123650,3295,3295,3295,3295,0
|
|
20240513,192800,113123650,3295,3295,3295,3295,0
|
|
20240513,192700,113123650,3295,3295,3295,3295,0
|
|
20240513,192600,113123650,3295,3295,3295,3295,0
|
|
20240513,192500,113123650,3295,3295,3295,3295,0
|
|
20240513,192400,113123650,3295,3295,3295,3295,0
|
|
20240513,192300,113123650,3295,3295,3295,3295,0
|
|
20240513,192200,113123650,3295,3295,3295,3295,0
|
|
20240513,192100,113123650,3295,3295,3295,3295,0
|
|
20240513,192000,113123650,3295,3295,3295,3295,0
|
|
20240513,191900,113123650,3295,3295,3295,3295,0
|
|
20240513,191800,113123650,3295,3295,3295,3295,0
|
|
20240513,191700,113123650,3295,3295,3295,3295,0
|
|
20240513,191600,113123650,3295,3295,3295,3295,0
|
|
20240513,191500,113123650,3295,3295,3295,3295,0
|
|
20240513,191400,113123650,3295,3295,3295,3295,0
|
|
20240513,191300,113123650,3295,3295,3295,3295,0
|
|
20240513,191200,113123650,3295,3295,3295,3295,0
|
|
20240513,191100,113123650,3295,3295,3295,3295,0
|
|
20240513,191000,113123650,3295,3295,3295,3295,0
|
|
20240513,190900,113123650,3295,3295,3295,3295,0
|
|
20240513,190800,113123650,3295,3295,3295,3295,0
|
|
20240513,190700,113123650,3295,3295,3295,3295,0
|
|
20240513,190600,113123650,3295,3295,3295,3295,0
|
|
20240513,190500,113123650,3295,3295,3295,3295,0
|
|
20240513,190400,113123650,3295,3295,3295,3295,311
|
|
20240513,190300,113123650,3295,3295,3295,3295,0
|
|
20240513,190200,113123650,3295,3295,3295,3295,0
|
|
20240513,190100,113123650,3295,3295,3295,3295,0
|
|
20240513,190000,113123650,3295,3295,3295,3295,0
|
|
20240513,185900,113123650,3295,3295,3295,3295,0
|
|
20240513,185800,113123650,3295,3295,3295,3295,0
|
|
20240513,185700,113123650,3295,3295,3295,3295,0
|
|
20240513,185600,113123650,3295,3295,3295,3295,0
|
|
20240513,185500,113123650,3295,3295,3295,3295,0
|
|
20240513,185400,113123650,3295,3295,3295,3295,0
|
|
20240513,185300,113123650,3295,3295,3295,3295,0
|
|
20240513,185200,113123650,3295,3295,3295,3295,0
|
|
20240513,185100,113123650,3295,3295,3295,3295,0
|
|
20240513,185000,113123650,3295,3295,3295,3295,0
|
|
20240513,184900,113123650,3295,3295,3295,3295,0
|
|
20240513,184800,113123650,3295,3295,3295,3295,0
|
|
20240513,184700,113123650,3295,3295,3295,3295,0
|
|
20240513,184600,113123650,3295,3295,3295,3295,0
|
|
20240513,184500,113123650,3295,3295,3295,3295,0
|
|
20240513,184400,113123650,3295,3295,3295,3295,0
|
|
20240513,184300,113123650,3295,3295,3295,3295,0
|
|
20240513,184200,113123650,3295,3295,3295,3295,0
|
|
20240513,184100,113123650,3295,3295,3295,3295,0
|
|
20240513,184000,113123650,3295,3295,3295,3295,0
|
|
20240513,183900,113123650,3295,3295,3295,3295,0
|
|
20240513,183800,113123650,3295,3295,3295,3295,0
|
|
20240513,183700,113123650,3295,3295,3295,3295,0
|
|
20240513,183600,113123650,3295,3295,3295,3295,0
|
|
20240513,183500,113123650,3295,3295,3295,3295,0
|
|
20240513,183400,113123650,3295,3295,3295,3295,311
|
|
20240513,183300,113123650,3295,3295,3295,3295,0
|
|
20240513,183200,113123650,3295,3295,3295,3295,0
|
|
20240513,183100,113123650,3295,3295,3295,3295,0
|
|
20240513,183000,113123650,3295,3295,3295,3295,0
|
|
20240513,182900,113123650,3295,3295,3295,3295,0
|
|
20240513,182800,113123650,3295,3295,3295,3295,0
|
|
20240513,182700,113123650,3295,3295,3295,3295,0
|
|
20240513,182600,113123650,3295,3295,3295,3295,0
|
|
20240513,182500,113123650,3295,3295,3295,3295,0
|
|
20240513,182400,113123650,3295,3295,3295,3295,0
|
|
20240513,182300,113123650,3295,3295,3295,3295,0
|
|
20240513,182200,113123650,3295,3295,3295,3295,0
|
|
20240513,182100,113123650,3295,3295,3295,3295,0
|
|
20240513,182000,113123650,3295,3295,3295,3295,0
|
|
20240513,181900,113123650,3295,3295,3295,3295,0
|
|
20240513,181800,113123650,3295,3295,3295,3295,0
|
|
20240513,181700,113123650,3295,3295,3295,3295,0
|
|
20240513,181600,113123650,3295,3295,3295,3295,0
|
|
20240513,181500,113123650,3295,3295,3295,3295,0
|
|
20240513,181400,113123650,3295,3295,3295,3295,0
|
|
20240513,181300,113123650,3295,3295,3295,3295,0
|
|
20240513,181200,113123650,3295,3295,3295,3295,0
|
|
20240513,181100,113123650,3295,3295,3295,3295,0
|
|
20240513,181000,113123650,3295,3295,3295,3295,0
|
|
20240513,180900,113123650,3295,3295,3295,3295,0
|
|
20240513,180800,113123650,3295,3295,3295,3295,0
|
|
20240513,180700,113123650,3295,3295,3295,3295,0
|
|
20240513,180600,113123650,3295,3295,3295,3295,0
|
|
20240513,180500,113123650,3295,3295,3295,3295,0
|
|
20240513,180400,113123650,3295,3295,3295,3295,311
|
|
20240513,180300,113123650,3295,3295,3295,3295,0
|
|
20240513,180200,113123650,3295,3295,3295,3295,0
|
|
20240513,180100,113123650,3295,3295,3295,3295,0
|
|
20240513,180000,113123650,3295,3295,3295,3295,0
|
|
20240513,175900,113123650,3295,3295,3295,3295,0
|
|
20240513,175800,113123650,3295,3295,3295,3295,0
|
|
20240513,175700,113123650,3295,3295,3295,3295,0
|
|
20240513,175600,113123650,3295,3295,3295,3295,0
|
|
20240513,175500,113123650,3295,3295,3295,3295,0
|
|
20240513,175400,113123650,3295,3295,3295,3295,0
|
|
20240513,175300,113123650,3295,3295,3295,3295,0
|
|
20240513,175200,113123650,3295,3295,3295,3295,0
|
|
20240513,175100,113123650,3295,3295,3295,3295,0
|
|
20240513,175000,113123650,3295,3295,3295,3295,0
|
|
20240513,174900,113123650,3295,3295,3295,3295,0
|
|
20240513,174800,113123650,3295,3295,3295,3295,0
|
|
20240513,174700,113123650,3295,3295,3295,3295,0
|
|
20240513,174600,113123650,3295,3295,3295,3295,0
|
|
20240513,174500,113123650,3295,3295,3295,3295,0
|
|
20240513,174400,113123650,3295,3295,3295,3295,0
|
|
20240513,174300,113123650,3295,3295,3295,3295,0
|
|
20240513,174200,113123650,3295,3295,3295,3295,0
|
|
20240513,174100,113123650,3295,3295,3295,3295,0
|
|
20240513,174000,113123650,3295,3295,3295,3295,0
|
|
20240513,173900,113123650,3295,3295,3295,3295,0
|
|
20240513,173800,113123650,3295,3295,3295,3295,0
|
|
20240513,173700,113123650,3295,3295,3295,3295,0
|
|
20240513,173600,113123650,3295,3295,3295,3295,0
|
|
20240513,173500,113123650,3295,3295,3295,3295,0
|
|
20240513,173400,113123650,3295,3295,3295,3295,311
|
|
20240513,173300,113123650,3295,3295,3295,3295,0
|
|
20240513,173200,113123650,3295,3295,3295,3295,0
|
|
20240513,173100,113123650,3295,3295,3295,3295,0
|
|
20240513,173000,113123650,3295,3295,3295,3295,0
|
|
20240513,172900,113123650,3295,3295,3295,3295,0
|
|
20240513,172800,113123650,3295,3295,3295,3295,0
|
|
20240513,172700,113123650,3295,3295,3295,3295,0
|
|
20240513,172600,113123650,3295,3295,3295,3295,0
|
|
20240513,172500,113123650,3295,3295,3295,3295,0
|
|
20240513,172400,113123650,3295,3295,3295,3295,0
|
|
20240513,172300,113123650,3295,3295,3295,3295,0
|
|
20240513,172200,113123650,3295,3295,3295,3295,0
|
|
20240513,172100,113123650,3295,3295,3295,3295,0
|
|
20240513,172000,113123650,3295,3295,3295,3295,0
|
|
20240513,171900,113123650,3295,3295,3295,3295,0
|
|
20240513,171800,113123650,3295,3295,3295,3295,0
|
|
20240513,171700,113123650,3295,3295,3295,3295,0
|
|
20240513,171600,113123650,3295,3295,3295,3295,0
|
|
20240513,171500,113123650,3295,3295,3295,3295,0
|
|
20240513,171400,113123650,3295,3295,3295,3295,0
|
|
20240513,171300,113123650,3295,3295,3295,3295,0
|
|
20240513,171200,113123650,3295,3295,3295,3295,0
|
|
20240513,171100,113123650,3295,3295,3295,3295,0
|
|
20240513,171000,113123650,3295,3295,3295,3295,0
|
|
20240513,170900,113123650,3295,3295,3295,3295,0
|
|
20240513,170800,113123650,3295,3295,3295,3295,0
|
|
20240513,170700,113123650,3295,3295,3295,3295,0
|
|
20240513,170600,113123650,3295,3295,3295,3295,0
|
|
20240513,170500,113123650,3295,3295,3295,3295,0
|
|
20240513,170400,113123650,3295,3295,3295,3295,311
|
|
20240513,170300,113123650,3295,3295,3295,3295,0
|
|
20240513,170200,113123650,3295,3295,3295,3295,0
|
|
20240513,170100,113123650,3295,3295,3295,3295,0
|
|
20240513,170000,113123650,3295,3295,3295,3295,0
|
|
20240513,165900,113123650,3295,3295,3295,3295,0
|
|
20240513,165800,113123650,3295,3295,3295,3295,0
|
|
20240513,165700,113123650,3295,3295,3295,3295,0
|
|
20240513,165600,113123650,3295,3295,3295,3295,0
|
|
20240513,165500,113123650,3295,3295,3295,3295,0
|
|
20240513,165400,113123650,3295,3295,3295,3295,0
|
|
20240513,165300,113123650,3295,3295,3295,3295,0
|
|
20240513,165200,113123650,3295,3295,3295,3295,0
|
|
20240513,165100,113123650,3295,3295,3295,3295,0
|
|
20240513,165000,113123650,3295,3295,3295,3295,0
|
|
20240513,164900,113123650,3295,3295,3295,3295,0
|
|
20240513,164800,113123650,3295,3295,3295,3295,0
|
|
20240513,164700,113123650,3295,3295,3295,3295,0
|
|
20240513,164600,113123650,3295,3295,3295,3295,0
|
|
20240513,164500,113123650,3295,3295,3295,3295,0
|
|
20240513,164400,113123650,3295,3295,3295,3295,0
|
|
20240513,164300,113123650,3295,3295,3295,3295,0
|
|
20240513,164200,113123650,3295,3295,3295,3295,0
|
|
20240513,164100,113123650,3295,3295,3295,3295,0
|
|
20240513,164000,113123650,3295,3295,3295,3295,0
|
|
20240513,163900,113123650,3295,3295,3295,3295,0
|
|
20240513,163800,113123650,3295,3295,3295,3295,0
|
|
20240513,163700,113123650,3295,3295,3295,3295,0
|
|
20240513,163600,113123650,3295,3295,3295,3295,0
|
|
20240513,163500,113123650,3295,3295,3295,3295,0
|
|
20240513,163400,113123650,3295,3295,3295,3295,311
|
|
20240513,163300,113123650,3295,3295,3295,3295,0
|
|
20240513,163200,113123650,3295,3295,3295,3295,0
|
|
20240513,163100,113123650,3295,3295,3295,3295,0
|
|
20240513,163000,113123650,3295,3295,3295,3295,0
|
|
20240513,162900,113123650,3295,3295,3295,3295,0
|
|
20240513,162800,113123650,3295,3295,3295,3295,0
|
|
20240513,162700,113123650,3295,3295,3295,3295,0
|
|
20240513,162600,113123650,3295,3295,3295,3295,0
|
|
20240513,162500,113123650,3295,3295,3295,3295,0
|
|
20240513,162400,113123650,3295,3295,3295,3295,0
|
|
20240513,162300,113123650,3295,3295,3295,3295,0
|
|
20240513,162200,113123650,3295,3295,3295,3295,0
|
|
20240513,162100,113123650,3295,3295,3295,3295,0
|
|
20240513,162000,113123650,3295,3295,3295,3295,0
|
|
20240513,161900,113123650,3295,3295,3295,3295,0
|
|
20240513,161800,113123650,3295,3295,3295,3295,0
|
|
20240513,161700,113123650,3295,3295,3295,3295,0
|
|
20240513,161600,113123650,3295,3295,3295,3295,0
|
|
20240513,161500,113123650,3295,3295,3295,3295,0
|
|
20240513,161400,113123650,3295,3295,3295,3295,0
|
|
20240513,161300,113123650,3295,3295,3295,3295,0
|
|
20240513,161200,113123650,3295,3295,3295,3295,0
|
|
20240513,161100,113123650,3295,3295,3295,3295,0
|
|
20240513,161000,113123650,3295,3295,3295,3295,0
|
|
20240513,160900,113123650,3295,3295,3295,3295,0
|
|
20240513,160800,113123650,3295,3295,3295,3295,0
|
|
20240513,160700,113123650,3295,3295,3295,3295,0
|
|
20240513,160600,113123650,3295,3295,3295,3295,0
|
|
20240513,160500,113123650,3295,3295,3295,3295,0
|
|
20240513,160400,113123650,3295,3295,3295,3295,311
|
|
20240513,160300,113123650,3295,3295,3295,3295,0
|
|
20240513,160200,113123650,3295,3295,3295,3295,0
|
|
20240513,160100,113123650,3295,3295,3295,3295,0
|
|
20240513,160000,113123650,3295,3295,3295,3295,0
|
|
20240513,155900,113123650,3295,3295,3295,3295,0
|
|
20240513,155800,113123650,3295,3295,3295,3295,0
|
|
20240513,155700,113123650,3295,3295,3295,3295,0
|
|
20240513,155600,113123650,3295,3295,3295,3295,0
|
|
20240513,155500,113123650,3295,3295,3295,3295,0
|
|
20240513,155400,113123650,3295,3295,3295,3295,0
|
|
20240513,155300,113123650,3295,3295,3295,3295,0
|
|
20240513,155200,113123650,3295,3295,3295,3295,0
|
|
20240513,155100,113123650,3295,3295,3295,3295,0
|
|
20240513,155000,113123650,3295,3295,3295,3295,0
|
|
20240513,154900,113123650,3295,3295,3295,3295,0
|
|
20240513,154800,113123650,3295,3295,3295,3295,0
|
|
20240513,154700,113123650,3295,3295,3295,3295,0
|
|
20240513,154600,113123650,3295,3295,3295,3295,0
|
|
20240513,154500,113123650,3295,3295,3295,3295,0
|
|
20240513,154400,113123650,3295,3295,3295,3295,0
|
|
20240513,154300,113123650,3295,3295,3295,3295,0
|
|
20240513,154200,113123650,3295,3295,3295,3295,0
|
|
20240513,154100,113123650,3295,3295,3295,3295,0
|
|
20240513,154000,113123650,3295,3295,3295,3295,0
|
|
20240513,153900,113123650,3295,3295,3295,3295,0
|
|
20240513,153800,113123650,3295,3295,3295,3295,0
|
|
20240513,153700,113123650,3295,3295,3295,3295,0
|
|
20240513,153600,113123650,3295,3295,3295,3295,0
|
|
20240513,153500,113123650,3295,3295,3295,3295,0
|
|
20240513,153400,113123650,3295,3295,3295,3295,311
|
|
20240513,153300,113123650,3295,3295,3295,3295,0
|
|
20240513,153200,113123650,3295,3295,3295,3295,0
|
|
20240513,153100,113123650,3295,3295,3295,3295,0
|
|
20240513,153000,113123650,3295,3295,3295,3295,311
|
|
20240513,152900,112098905,3295,3295,3295,3295,0
|
|
20240513,152800,112098905,3295,3295,3295,3295,0
|
|
20240513,152700,112098905,3295,3295,3295,3295,0
|
|
20240513,152600,112098905,3295,3295,3295,3295,0
|
|
20240513,152500,112098905,3295,3295,3295,3295,0
|
|
20240513,152400,112098905,3295,3295,3295,3295,0
|
|
20240513,152300,112098905,3295,3295,3295,3295,0
|
|
20240513,152200,112098905,3295,3295,3295,3295,0
|
|
20240513,152100,112098905,3295,3295,3295,3295,0
|
|
20240513,152000,112098905,3295,3295,3295,3295,0
|
|
20240513,151900,112098905,3295,3290,3295,3290,50
|
|
20240513,151800,111934275,3290,3290,3290,3290,0
|
|
20240513,151700,111934275,3290,3290,3290,3290,0
|
|
20240513,151600,111934275,3290,3290,3290,3290,0
|
|
20240513,151500,111934275,3290,3290,3290,3290,1
|
|
20240513,151400,111930985,3285,3285,3285,3285,46
|
|
20240513,151300,111779875,3290,3290,3290,3290,0
|
|
20240513,151200,111779875,3290,3290,3290,3290,0
|
|
20240513,151100,111779875,3290,3290,3290,3290,10
|
|
20240513,151000,111746975,3290,3285,3290,3285,97
|
|
20240513,150900,111428305,3290,3290,3290,3290,0
|
|
20240513,150800,111428305,3290,3290,3290,3290,0
|
|
20240513,150700,111428305,3290,3290,3290,3290,0
|
|
20240513,150600,111428305,3290,3290,3290,3290,4
|
|
20240513,150500,111415145,3290,3290,3290,3290,3
|
|
20240513,150400,111405275,3290,3290,3290,3290,0
|
|
20240513,150300,111405275,3290,3290,3290,3290,0
|
|
20240513,150200,111405275,3290,3290,3290,3290,0
|
|
20240513,150100,111405275,3290,3290,3290,3290,0
|
|
20240513,150000,111405275,3290,3290,3290,3290,0
|
|
20240513,145900,111405275,3290,3290,3290,3290,0
|
|
20240513,145800,111405275,3290,3290,3290,3290,0
|
|
20240513,145700,111405275,3290,3290,3290,3290,3
|
|
20240513,145600,111395405,3285,3285,3285,3285,0
|
|
20240513,145500,111395405,3285,3285,3285,3285,1
|
|
20240513,145400,111392120,3285,3285,3285,3285,0
|
|
20240513,145300,111392120,3285,3285,3285,3285,0
|
|
20240513,145200,111392120,3285,3285,3285,3285,0
|
|
20240513,145100,111392120,3285,3285,3285,3285,0
|
|
20240513,145000,111392120,3285,3285,3285,3285,0
|
|
20240513,144900,111392120,3285,3285,3285,3285,0
|
|
20240513,144800,111392120,3285,3285,3285,3285,1
|
|
20240513,144700,111388835,3285,3285,3285,3285,0
|
|
20240513,144600,111388835,3285,3285,3285,3285,2
|
|
20240513,144500,111382265,3285,3285,3285,3285,0
|
|
20240513,144400,111382265,3285,3285,3285,3285,0
|
|
20240513,144300,111382265,3285,3285,3285,3285,0
|
|
20240513,144200,111382265,3285,3285,3285,3285,0
|
|
20240513,144100,111382265,3285,3285,3285,3285,100
|
|
20240513,144000,111053765,3285,3285,3285,3285,11
|
|
20240513,143900,111017630,3285,3280,3285,3280,959
|
|
20240513,143800,107870610,3285,3285,3285,3285,655
|
|
20240513,143700,105718935,3285,3285,3285,3285,0
|
|
20240513,143600,105718935,3285,3285,3285,3285,0
|
|
20240513,143500,105718935,3285,3285,3285,3285,0
|
|
20240513,143400,105718935,3285,3285,3285,3285,0
|
|
20240513,143300,105718935,3285,3285,3285,3285,0
|
|
20240513,143200,105718935,3285,3285,3285,3285,34
|
|
20240513,143100,105607245,3285,3285,3285,3285,1
|
|
20240513,143000,105603960,3290,3290,3290,3290,0
|
|
20240513,142900,105603960,3290,3290,3290,3290,20
|
|
20240513,142800,105538160,3290,3290,3290,3290,0
|
|
20240513,142700,105538160,3290,3290,3290,3290,0
|
|
20240513,142600,105538160,3290,3290,3290,3290,0
|
|
20240513,142500,105538160,3290,3290,3290,3290,0
|
|
20240513,142400,105538160,3290,3290,3290,3290,0
|
|
20240513,142300,105538160,3290,3290,3290,3290,0
|
|
20240513,142200,105538160,3290,3290,3290,3290,10
|
|
20240513,142100,105505260,3290,3290,3290,3290,0
|
|
20240513,142000,105505260,3290,3290,3290,3290,7
|
|
20240513,141900,105482230,3290,3290,3290,3290,193
|
|
20240513,141800,104847260,3285,3285,3285,3285,0
|
|
20240513,141700,104847260,3285,3285,3285,3285,0
|
|
20240513,141600,104847260,3285,3285,3285,3285,0
|
|
20240513,141500,104847260,3285,3285,3285,3285,0
|
|
20240513,141400,104847260,3285,3285,3285,3285,0
|
|
20240513,141300,104847260,3285,3285,3285,3285,0
|
|
20240513,141200,104847260,3285,3285,3285,3285,0
|
|
20240513,141100,104847260,3285,3285,3285,3285,0
|
|
20240513,141000,104847260,3285,3285,3285,3285,0
|
|
20240513,140900,104847260,3285,3285,3285,3285,0
|
|
20240513,140800,104847260,3285,3285,3285,3285,0
|
|
20240513,140700,104847260,3285,3285,3285,3285,0
|
|
20240513,140600,104847260,3285,3285,3285,3285,0
|
|
20240513,140500,104847260,3285,3290,3290,3285,179
|
|
20240513,140400,104258975,3295,3295,3295,3295,0
|
|
20240513,140300,104258975,3295,3295,3295,3295,0
|
|
20240513,140200,104258975,3295,3295,3295,3295,0
|
|
20240513,140100,104258975,3295,3295,3295,3295,0
|
|
20240513,140000,104258975,3295,3295,3295,3295,0
|
|
20240513,135900,104258975,3295,3295,3295,3295,0
|
|
20240513,135800,104258975,3295,3295,3295,3295,0
|
|
20240513,135700,104258975,3295,3295,3295,3295,0
|
|
20240513,135600,104258975,3295,3295,3295,3295,0
|
|
20240513,135500,104258975,3295,3295,3295,3295,0
|
|
20240513,135400,104258975,3295,3295,3295,3295,0
|
|
20240513,135300,104258975,3295,3295,3295,3295,0
|
|
20240513,135200,104258975,3295,3295,3295,3295,1
|
|
20240513,135100,104255680,3290,3290,3290,3290,0
|
|
20240513,135000,104255680,3290,3290,3290,3290,408
|
|
20240513,134900,102913360,3295,3295,3295,3295,0
|
|
20240513,134800,102913360,3295,3295,3295,3295,0
|
|
20240513,134700,102913360,3295,3295,3295,3295,0
|
|
20240513,134600,102913360,3295,3295,3295,3295,30
|
|
20240513,134500,102814510,3295,3295,3295,3295,10
|
|
20240513,134400,102781560,3295,3295,3295,3295,0
|
|
20240513,134300,102781560,3295,3295,3295,3295,0
|
|
20240513,134200,102781560,3295,3295,3295,3295,1
|
|
20240513,134100,102778265,3295,3295,3295,3295,0
|
|
20240513,134000,102778265,3295,3295,3295,3295,0
|
|
20240513,133900,102778265,3295,3295,3295,3295,0
|
|
20240513,133800,102778265,3295,3295,3295,3295,0
|
|
20240513,133700,102778265,3295,3295,3295,3295,0
|
|
20240513,133600,102778265,3295,3295,3295,3295,1
|
|
20240513,133500,102774970,3295,3295,3295,3295,0
|
|
20240513,133400,102774970,3295,3295,3295,3295,0
|
|
20240513,133300,102774970,3295,3295,3295,3295,3
|
|
20240513,133200,102765085,3290,3290,3290,3290,3
|
|
20240513,133100,102755215,3290,3290,3290,3290,0
|
|
20240513,133000,102755215,3290,3290,3290,3290,0
|
|
20240513,132900,102755215,3290,3290,3290,3290,0
|
|
20240513,132800,102755215,3290,3290,3290,3290,0
|
|
20240513,132700,102755215,3290,3290,3290,3290,0
|
|
20240513,132600,102755215,3290,3290,3290,3290,0
|
|
20240513,132500,102755215,3290,3290,3290,3290,0
|
|
20240513,132400,102755215,3290,3290,3290,3290,0
|
|
20240513,132300,102755215,3290,3290,3290,3290,1000
|
|
20240513,132200,99465215,3295,3295,3295,3295,0
|
|
20240513,132100,99465215,3295,3295,3295,3295,0
|
|
20240513,132000,99465215,3295,3295,3295,3295,0
|
|
20240513,131900,99465215,3295,3295,3295,3295,0
|
|
20240513,131800,99465215,3295,3295,3295,3295,0
|
|
20240513,131700,99465215,3295,3295,3295,3295,1
|
|
20240513,131600,99461920,3295,3295,3295,3295,27
|
|
20240513,131500,99372955,3290,3290,3290,3290,0
|
|
20240513,131400,99372955,3290,3290,3290,3290,100
|
|
20240513,131300,99043955,3295,3295,3295,3295,0
|
|
20240513,131200,99043955,3295,3295,3295,3295,0
|
|
20240513,131100,99043955,3295,3295,3295,3295,0
|
|
20240513,131000,99043955,3295,3295,3295,3295,1
|
|
20240513,130900,99040660,3290,3290,3290,3290,12
|
|
20240513,130800,99001180,3295,3295,3295,3295,0
|
|
20240513,130700,99001180,3295,3295,3295,3295,5
|
|
20240513,130600,98984705,3290,3290,3290,3290,3
|
|
20240513,130500,98974835,3290,3290,3290,3290,15
|
|
20240513,130400,98925485,3290,3290,3290,3290,0
|
|
20240513,130300,98925485,3290,3290,3290,3290,0
|
|
20240513,130200,98925485,3290,3290,3290,3290,419
|
|
20240513,130100,97546975,3290,3290,3290,3290,0
|
|
20240513,130000,97546975,3290,3290,3290,3290,0
|
|
20240513,125900,97546975,3290,3290,3290,3290,0
|
|
20240513,125800,97546975,3290,3290,3290,3290,0
|
|
20240513,125700,97546975,3290,3290,3290,3290,0
|
|
20240513,125600,97546975,3290,3290,3290,3290,35
|
|
20240513,125500,97431825,3290,3290,3290,3290,0
|
|
20240513,125400,97431825,3290,3290,3290,3290,0
|
|
20240513,125300,97431825,3290,3290,3290,3290,0
|
|
20240513,125200,97431825,3290,3290,3290,3290,23
|
|
20240513,125100,97356155,3290,3290,3290,3290,30
|
|
20240513,125000,97257455,3290,3290,3290,3290,0
|
|
20240513,124900,97257455,3290,3290,3290,3290,0
|
|
20240513,124800,97257455,3290,3290,3290,3290,0
|
|
20240513,124700,97257455,3290,3290,3290,3290,0
|
|
20240513,124600,97257455,3290,3290,3290,3290,0
|
|
20240513,124500,97257455,3290,3290,3290,3290,0
|
|
20240513,124400,97257455,3290,3290,3290,3290,0
|
|
20240513,124300,97257455,3290,3290,3290,3290,0
|
|
20240513,124200,97257455,3290,3290,3290,3290,0
|
|
20240513,124100,97257455,3290,3290,3290,3290,0
|
|
20240513,124000,97257455,3290,3290,3290,3290,0
|
|
20240513,123900,97257455,3290,3290,3290,3290,50
|
|
20240513,123800,97092955,3290,3290,3290,3290,23
|
|
20240513,123700,97017285,3290,3290,3290,3290,0
|
|
20240513,123600,97017285,3290,3290,3290,3290,0
|
|
20240513,123500,97017285,3290,3290,3290,3290,0
|
|
20240513,123400,97017285,3290,3290,3290,3290,0
|
|
20240513,123300,97017285,3290,3290,3290,3290,46
|
|
20240513,123200,96865945,3290,3290,3290,3290,0
|
|
20240513,123100,96865945,3290,3290,3290,3290,8
|
|
20240513,123000,96839625,3290,3290,3290,3290,110
|
|
20240513,122900,96477725,3290,3290,3290,3290,506
|
|
20240513,122800,94812985,3295,3295,3295,3295,55
|
|
20240513,122700,94631760,3295,3295,3295,3295,0
|
|
20240513,122600,94631760,3295,3295,3295,3295,0
|
|
20240513,122500,94631760,3295,3295,3295,3295,0
|
|
20240513,122400,94631760,3295,3295,3295,3295,0
|
|
20240513,122300,94631760,3295,3295,3295,3295,0
|
|
20240513,122200,94631760,3295,3295,3295,3295,0
|
|
20240513,122100,94631760,3295,3295,3295,3295,0
|
|
20240513,122000,94631760,3295,3295,3295,3295,0
|
|
20240513,121900,94631760,3295,3295,3295,3295,1
|
|
20240513,121800,94628465,3295,3295,3295,3295,0
|
|
20240513,121700,94628465,3295,3295,3295,3295,0
|
|
20240513,121600,94628465,3295,3295,3295,3295,0
|
|
20240513,121500,94628465,3295,3295,3295,3295,1
|
|
20240513,121400,94625170,3295,3295,3295,3295,0
|
|
20240513,121300,94625170,3295,3295,3295,3295,0
|
|
20240513,121200,94625170,3295,3295,3295,3295,6
|
|
20240513,121100,94605400,3290,3290,3290,3290,0
|
|
20240513,121000,94605400,3290,3290,3290,3290,0
|
|
20240513,120900,94605400,3290,3290,3290,3290,0
|
|
20240513,120800,94605400,3290,3290,3290,3290,0
|
|
20240513,120700,94605400,3290,3290,3290,3290,0
|
|
20240513,120600,94605400,3290,3290,3290,3290,0
|
|
20240513,120500,94605400,3290,3290,3290,3290,0
|
|
20240513,120400,94605400,3290,3290,3290,3290,477
|
|
20240513,120300,93036070,3295,3295,3295,3295,1450
|
|
20240513,120200,88258320,3300,3300,3300,3300,5
|
|
20240513,120100,88241820,3300,3300,3300,3300,840
|
|
20240513,120000,85469820,3305,3305,3305,3305,0
|
|
20240513,115900,85469820,3305,3305,3305,3305,0
|
|
20240513,115800,85469820,3305,3305,3305,3305,0
|
|
20240513,115700,85469820,3305,3305,3305,3305,0
|
|
20240513,115600,85469820,3305,3305,3305,3305,280
|
|
20240513,115500,84544420,3305,3305,3305,3305,0
|
|
20240513,115400,84544420,3305,3305,3305,3305,0
|
|
20240513,115300,84544420,3305,3305,3305,3305,3
|
|
20240513,115200,84534505,3305,3305,3305,3305,0
|
|
20240513,115100,84534505,3305,3305,3305,3305,0
|
|
20240513,115000,84534505,3305,3305,3305,3305,0
|
|
20240513,114900,84534505,3305,3305,3305,3305,0
|
|
20240513,114800,84534505,3305,3305,3305,3305,0
|
|
20240513,114700,84534505,3305,3305,3305,3305,0
|
|
20240513,114600,84534505,3305,3305,3305,3305,20
|
|
20240513,114500,84468405,3305,3305,3305,3305,0
|
|
20240513,114400,84468405,3305,3305,3305,3305,0
|
|
20240513,114300,84468405,3305,3305,3305,3305,0
|
|
20240513,114200,84468405,3305,3305,3305,3305,0
|
|
20240513,114100,84468405,3305,3305,3305,3305,0
|
|
20240513,114000,84468405,3305,3305,3305,3305,0
|
|
20240513,113900,84468405,3305,3305,3305,3305,0
|
|
20240513,113800,84468405,3305,3305,3305,3305,0
|
|
20240513,113700,84468405,3305,3305,3305,3305,3
|
|
20240513,113600,84458490,3305,3305,3305,3305,0
|
|
20240513,113500,84458490,3305,3305,3305,3305,0
|
|
20240513,113400,84458490,3305,3305,3305,3305,0
|
|
20240513,113300,84458490,3305,3305,3305,3305,0
|
|
20240513,113200,84458490,3305,3305,3305,3305,0
|
|
20240513,113100,84458490,3305,3305,3305,3305,0
|
|
20240513,113000,84458490,3305,3305,3305,3305,5
|
|
20240513,112900,84441965,3290,3290,3290,3290,0
|
|
20240513,112800,84441965,3290,3290,3290,3290,0
|
|
20240513,112700,84441965,3290,3290,3290,3290,0
|
|
20240513,112600,84441965,3290,3290,3290,3290,0
|
|
20240513,112500,84441965,3290,3300,3300,3290,1000
|
|
20240513,112400,81148545,3305,3305,3305,3305,5
|
|
20240513,112300,81132020,3300,3300,3300,3300,0
|
|
20240513,112200,81132020,3300,3300,3300,3300,0
|
|
20240513,112100,81132020,3300,3300,3300,3300,399
|
|
20240513,112000,79815320,3300,3300,3300,3300,0
|
|
20240513,111900,79815320,3300,3300,3300,3300,0
|
|
20240513,111800,79815320,3300,3300,3300,3300,50
|
|
20240513,111700,79650320,3300,3300,3300,3300,0
|
|
20240513,111600,79650320,3300,3300,3300,3300,1
|
|
20240513,111500,79647020,3305,3305,3305,3305,0
|
|
20240513,111400,79647020,3305,3305,3305,3305,0
|
|
20240513,111300,79647020,3305,3305,3305,3305,0
|
|
20240513,111200,79647020,3305,3305,3305,3305,0
|
|
20240513,111100,79647020,3305,3305,3305,3305,8
|
|
20240513,111000,79620580,3305,3305,3305,3305,0
|
|
20240513,110900,79620580,3305,3305,3305,3305,0
|
|
20240513,110800,79620580,3305,3305,3305,3305,0
|
|
20240513,110700,79620580,3305,3305,3305,3305,1
|
|
20240513,110600,79617275,3300,3300,3300,3300,0
|
|
20240513,110500,79617275,3300,3300,3300,3300,0
|
|
20240513,110400,79617275,3300,3300,3300,3300,0
|
|
20240513,110300,79617275,3300,3300,3300,3300,0
|
|
20240513,110200,79617275,3300,3300,3300,3300,1
|
|
20240513,110100,79613975,3305,3305,3305,3305,0
|
|
20240513,110000,79613975,3305,3305,3305,3305,0
|
|
20240513,105900,79613975,3305,3305,3305,3305,0
|
|
20240513,105800,79613975,3305,3305,3305,3305,0
|
|
20240513,105700,79613975,3305,3305,3305,3305,0
|
|
20240513,105600,79613975,3305,3305,3305,3305,10
|
|
20240513,105500,79580925,3310,3310,3310,3310,0
|
|
20240513,105400,79580925,3310,3310,3310,3310,0
|
|
20240513,105300,79580925,3310,3310,3310,3310,0
|
|
20240513,105200,79580925,3310,3310,3310,3310,20
|
|
20240513,105100,79514725,3300,3300,3300,3300,0
|
|
20240513,105000,79514725,3300,3305,3305,3300,200
|
|
20240513,104900,78854500,3310,3310,3310,3310,0
|
|
20240513,104800,78854500,3310,3310,3310,3310,0
|
|
20240513,104700,78854500,3310,3310,3310,3310,1
|
|
20240513,104600,78851190,3310,3310,3310,3310,40
|
|
20240513,104500,78718790,3305,3305,3305,3305,0
|
|
20240513,104400,78718790,3305,3305,3305,3305,0
|
|
20240513,104300,78718790,3305,3305,3305,3305,20
|
|
20240513,104200,78652690,3305,3305,3305,3305,0
|
|
20240513,104100,78652690,3305,3305,3305,3305,0
|
|
20240513,104000,78652690,3305,3305,3305,3305,1
|
|
20240513,103900,78649385,3300,3300,3300,3300,0
|
|
20240513,103800,78649385,3300,3300,3300,3300,0
|
|
20240513,103700,78649385,3300,3300,3300,3300,1300
|
|
20240513,103600,74359385,3295,3295,3295,3295,0
|
|
20240513,103500,74359385,3295,3295,3295,3295,0
|
|
20240513,103400,74359385,3295,3295,3295,3295,0
|
|
20240513,103300,74359385,3295,3295,3295,3295,0
|
|
20240513,103200,74359385,3295,3295,3295,3295,155
|
|
20240513,103100,73848660,3300,3310,3310,3300,5000
|
|
20240513,103000,57333290,3310,3310,3310,3310,0
|
|
20240513,102900,57333290,3310,3310,3310,3310,0
|
|
20240513,102800,57333290,3310,3310,3310,3310,32
|
|
20240513,102700,57227370,3315,3315,3315,3315,0
|
|
20240513,102600,57227370,3315,3315,3315,3315,0
|
|
20240513,102500,57227370,3315,3315,3315,3315,0
|
|
20240513,102400,57227370,3315,3315,3315,3315,64
|
|
20240513,102300,57015210,3310,3310,3310,3310,0
|
|
20240513,102200,57015210,3310,3310,3310,3310,0
|
|
20240513,102100,57015210,3310,3315,3315,3310,371
|
|
20240513,102000,55787180,3310,3315,3315,3310,300
|
|
20240513,101900,54794160,3320,3320,3320,3320,0
|
|
20240513,101800,54794160,3320,3320,3320,3320,1
|
|
20240513,101700,54790840,3315,3315,3315,3315,0
|
|
20240513,101600,54790840,3315,3315,3315,3315,0
|
|
20240513,101500,54790840,3315,3315,3315,3315,0
|
|
20240513,101400,54790840,3315,3315,3315,3315,0
|
|
20240513,101300,54790840,3315,3315,3315,3315,0
|
|
20240513,101200,54790840,3315,3315,3315,3315,0
|
|
20240513,101100,54790840,3315,3315,3315,3315,0
|
|
20240513,101000,54790840,3315,3315,3315,3315,247
|
|
20240513,100900,53972035,3315,3315,3315,3315,0
|
|
20240513,100800,53972035,3315,3315,3315,3315,0
|
|
20240513,100700,53972035,3315,3315,3315,3315,0
|
|
20240513,100600,53972035,3315,3315,3315,3315,3
|
|
20240513,100500,53962090,3315,3315,3315,3315,1
|
|
20240513,100400,53958775,3315,3315,3315,3315,0
|
|
20240513,100300,53958775,3315,3315,3315,3315,0
|
|
20240513,100200,53958775,3315,3315,3315,3315,0
|
|
20240513,100100,53958775,3315,3315,3315,3315,46
|
|
20240513,100000,53806285,3315,3315,3315,3315,0
|
|
20240513,095900,53806285,3315,3315,3315,3315,1
|
|
20240513,095800,53802970,3315,3315,3315,3315,0
|
|
20240513,095700,53802970,3315,3315,3315,3315,0
|
|
20240513,095600,53802970,3315,3315,3315,3315,1
|
|
20240513,095500,53799655,3315,3315,3315,3315,0
|
|
20240513,095400,53799655,3315,3315,3315,3315,0
|
|
20240513,095300,53799655,3315,3315,3315,3315,0
|
|
20240513,095200,53799655,3315,3315,3315,3315,0
|
|
20240513,095100,53799655,3315,3315,3315,3315,0
|
|
20240513,095000,53799655,3315,3315,3315,3315,0
|
|
20240513,094900,53799655,3315,3315,3315,3315,1
|
|
20240513,094800,53796340,3305,3305,3305,3305,100
|
|
20240513,094700,53465840,3310,3310,3310,3305,686
|
|
20240513,094600,51195185,3305,3305,3305,3305,0
|
|
20240513,094500,51195185,3305,3315,3315,3305,2365
|
|
20240513,094400,43370280,3320,3320,3320,3320,3
|
|
20240513,094300,43360320,3320,3320,3320,3320,0
|
|
20240513,094200,43360320,3320,3315,3320,3315,3057
|
|
20240513,094100,33211085,3320,3320,3320,3320,0
|
|
20240513,094000,33211085,3320,3320,3320,3320,7
|
|
20240513,093900,33187845,3320,3320,3320,3320,303
|
|
20240513,093800,32181885,3320,3320,3320,3320,1
|
|
20240513,093700,32178565,3315,3315,3315,3315,0
|
|
20240513,093600,32178565,3315,3315,3315,3315,0
|
|
20240513,093500,32178565,3315,3315,3315,3315,4
|
|
20240513,093400,32165305,3315,3320,3320,3315,2
|
|
20240513,093300,32158670,3315,3315,3315,3315,1010
|
|
20240513,093200,28810520,3320,3320,3320,3320,0
|
|
20240513,093100,28810520,3320,3320,3320,3320,0
|
|
20240513,093000,28810520,3320,3320,3320,3320,7
|
|
20240513,092900,28787280,3320,3320,3320,3320,0
|
|
20240513,092800,28787280,3320,3320,3320,3320,1
|
|
20240513,092700,28783960,3310,3310,3310,3310,0
|
|
20240513,092600,28783960,3310,3315,3315,3310,13
|
|
20240513,092500,28740890,3315,3315,3315,3315,0
|
|
20240513,092400,28740890,3315,3315,3315,3315,3000
|
|
20240513,092300,18795890,3315,3315,3315,3315,0
|
|
20240513,092200,18795890,3315,3320,3320,3315,255
|
|
20240513,092100,17950560,3320,3320,3320,3320,1
|
|
20240513,092000,17947240,3320,3320,3320,3320,2
|
|
20240513,091900,17940600,3320,3320,3320,3320,1
|
|
20240513,091800,17937280,3320,3320,3320,3320,2
|
|
20240513,091700,17930640,3320,3320,3320,3320,3
|
|
20240513,091600,17920680,3320,3325,3325,3315,394
|
|
20240513,091500,16610930,3320,3320,3320,3320,26
|
|
20240513,091400,16524610,3320,3320,3320,3320,1
|
|
20240513,091300,16521290,3320,3320,3320,3320,200
|
|
20240513,091200,15857290,3320,3320,3320,3320,307
|
|
20240513,091100,14838050,3320,3320,3320,3320,4
|
|
20240513,091000,14824770,3320,3320,3320,3320,272
|
|
20240513,090900,13921730,3320,3315,3320,3315,2728
|
|
20240513,090800,4866265,3315,3315,3315,3315,1
|
|
20240513,090700,4862950,3315,3310,3315,3310,92
|
|
20240513,090600,4558325,3310,3315,3315,3310,181
|
|
20240513,090500,3958610,3320,3315,3320,3315,155
|
|
20240513,090400,3444285,3315,3315,3315,3315,30
|
|
20240513,090300,3344835,3315,3315,3315,3315,0
|
|
20240513,090200,3344835,3315,3315,3315,3315,0
|
|
20240513,090100,3344835,3315,3315,3315,3315,286
|
|
20240513,090000,2396745,3315,3315,3315,3315,723
|