681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,201800,293259480,12340,12340,12340,12340,506
|
|
20240513,201700,293259480,12340,12340,12340,12340,0
|
|
20240513,201600,293259480,12340,12340,12340,12340,0
|
|
20240513,201500,293259480,12340,12340,12340,12340,0
|
|
20240513,201400,293259480,12340,12340,12340,12340,0
|
|
20240513,201300,293259480,12340,12340,12340,12340,0
|
|
20240513,201200,293259480,12340,12340,12340,12340,0
|
|
20240513,201100,293259480,12340,12340,12340,12340,0
|
|
20240513,201000,293259480,12340,12340,12340,12340,0
|
|
20240513,200900,293259480,12340,12340,12340,12340,0
|
|
20240513,200800,293259480,12340,12340,12340,12340,0
|
|
20240513,200700,293259480,12340,12340,12340,12340,0
|
|
20240513,200600,293259480,12340,12340,12340,12340,0
|
|
20240513,200500,293259480,12340,12340,12340,12340,0
|
|
20240513,200400,293259480,12340,12340,12340,12340,0
|
|
20240513,200300,293259480,12340,12340,12340,12340,0
|
|
20240513,200200,293259480,12340,12340,12340,12340,0
|
|
20240513,200100,293259480,12340,12340,12340,12340,0
|
|
20240513,200000,293259480,12340,12340,12340,12340,0
|
|
20240513,195900,293259480,12340,12340,12340,12340,0
|
|
20240513,195800,293259480,12340,12340,12340,12340,0
|
|
20240513,195700,293259480,12340,12340,12340,12340,0
|
|
20240513,195600,293259480,12340,12340,12340,12340,0
|
|
20240513,195500,293259480,12340,12340,12340,12340,0
|
|
20240513,195400,293259480,12340,12340,12340,12340,0
|
|
20240513,195300,293259480,12340,12340,12340,12340,0
|
|
20240513,195200,293259480,12340,12340,12340,12340,0
|
|
20240513,195100,293259480,12340,12340,12340,12340,0
|
|
20240513,195000,293259480,12340,12340,12340,12340,0
|
|
20240513,194900,293259480,12340,12340,12340,12340,0
|
|
20240513,194800,293259480,12340,12340,12340,12340,506
|
|
20240513,194700,293259480,12340,12340,12340,12340,0
|
|
20240513,194600,293259480,12340,12340,12340,12340,0
|
|
20240513,194500,293259480,12340,12340,12340,12340,0
|
|
20240513,194400,293259480,12340,12340,12340,12340,0
|
|
20240513,194300,293259480,12340,12340,12340,12340,0
|
|
20240513,194200,293259480,12340,12340,12340,12340,0
|
|
20240513,194100,293259480,12340,12340,12340,12340,0
|
|
20240513,194000,293259480,12340,12340,12340,12340,0
|
|
20240513,193900,293259480,12340,12340,12340,12340,0
|
|
20240513,193800,293259480,12340,12340,12340,12340,0
|
|
20240513,193700,293259480,12340,12340,12340,12340,0
|
|
20240513,193600,293259480,12340,12340,12340,12340,0
|
|
20240513,193500,293259480,12340,12340,12340,12340,0
|
|
20240513,193400,293259480,12340,12340,12340,12340,0
|
|
20240513,193300,293259480,12340,12340,12340,12340,0
|
|
20240513,193200,293259480,12340,12340,12340,12340,0
|
|
20240513,193100,293259480,12340,12340,12340,12340,0
|
|
20240513,193000,293259480,12340,12340,12340,12340,0
|
|
20240513,192900,293259480,12340,12340,12340,12340,0
|
|
20240513,192800,293259480,12340,12340,12340,12340,0
|
|
20240513,192700,293259480,12340,12340,12340,12340,0
|
|
20240513,192600,293259480,12340,12340,12340,12340,0
|
|
20240513,192500,293259480,12340,12340,12340,12340,0
|
|
20240513,192400,293259480,12340,12340,12340,12340,0
|
|
20240513,192300,293259480,12340,12340,12340,12340,0
|
|
20240513,192200,293259480,12340,12340,12340,12340,0
|
|
20240513,192100,293259480,12340,12340,12340,12340,0
|
|
20240513,192000,293259480,12340,12340,12340,12340,0
|
|
20240513,191900,293259480,12340,12340,12340,12340,0
|
|
20240513,191800,293259480,12340,12340,12340,12340,506
|
|
20240513,191700,293259480,12340,12340,12340,12340,0
|
|
20240513,191600,293259480,12340,12340,12340,12340,0
|
|
20240513,191500,293259480,12340,12340,12340,12340,0
|
|
20240513,191400,293259480,12340,12340,12340,12340,0
|
|
20240513,191300,293259480,12340,12340,12340,12340,0
|
|
20240513,191200,293259480,12340,12340,12340,12340,0
|
|
20240513,191100,293259480,12340,12340,12340,12340,0
|
|
20240513,191000,293259480,12340,12340,12340,12340,0
|
|
20240513,190900,293259480,12340,12340,12340,12340,0
|
|
20240513,190800,293259480,12340,12340,12340,12340,0
|
|
20240513,190700,293259480,12340,12340,12340,12340,0
|
|
20240513,190600,293259480,12340,12340,12340,12340,0
|
|
20240513,190500,293259480,12340,12340,12340,12340,0
|
|
20240513,190400,293259480,12340,12340,12340,12340,0
|
|
20240513,190300,293259480,12340,12340,12340,12340,0
|
|
20240513,190200,293259480,12340,12340,12340,12340,0
|
|
20240513,190100,293259480,12340,12340,12340,12340,0
|
|
20240513,190000,293259480,12340,12340,12340,12340,0
|
|
20240513,185900,293259480,12340,12340,12340,12340,0
|
|
20240513,185800,293259480,12340,12340,12340,12340,0
|
|
20240513,185700,293259480,12340,12340,12340,12340,0
|
|
20240513,185600,293259480,12340,12340,12340,12340,0
|
|
20240513,185500,293259480,12340,12340,12340,12340,0
|
|
20240513,185400,293259480,12340,12340,12340,12340,0
|
|
20240513,185300,293259480,12340,12340,12340,12340,0
|
|
20240513,185200,293259480,12340,12340,12340,12340,0
|
|
20240513,185100,293259480,12340,12340,12340,12340,0
|
|
20240513,185000,293259480,12340,12340,12340,12340,0
|
|
20240513,184900,293259480,12340,12340,12340,12340,0
|
|
20240513,184800,293259480,12340,12340,12340,12340,506
|
|
20240513,184700,293259480,12340,12340,12340,12340,0
|
|
20240513,184600,293259480,12340,12340,12340,12340,0
|
|
20240513,184500,293259480,12340,12340,12340,12340,0
|
|
20240513,184400,293259480,12340,12340,12340,12340,0
|
|
20240513,184300,293259480,12340,12340,12340,12340,0
|
|
20240513,184200,293259480,12340,12340,12340,12340,0
|
|
20240513,184100,293259480,12340,12340,12340,12340,0
|
|
20240513,184000,293259480,12340,12340,12340,12340,0
|
|
20240513,183900,293259480,12340,12340,12340,12340,0
|
|
20240513,183800,293259480,12340,12340,12340,12340,0
|
|
20240513,183700,293259480,12340,12340,12340,12340,0
|
|
20240513,183600,293259480,12340,12340,12340,12340,0
|
|
20240513,183500,293259480,12340,12340,12340,12340,0
|
|
20240513,183400,293259480,12340,12340,12340,12340,0
|
|
20240513,183300,293259480,12340,12340,12340,12340,0
|
|
20240513,183200,293259480,12340,12340,12340,12340,0
|
|
20240513,183100,293259480,12340,12340,12340,12340,0
|
|
20240513,183000,293259480,12340,12340,12340,12340,0
|
|
20240513,182900,293259480,12340,12340,12340,12340,0
|
|
20240513,182800,293259480,12340,12340,12340,12340,0
|
|
20240513,182700,293259480,12340,12340,12340,12340,0
|
|
20240513,182600,293259480,12340,12340,12340,12340,0
|
|
20240513,182500,293259480,12340,12340,12340,12340,0
|
|
20240513,182400,293259480,12340,12340,12340,12340,0
|
|
20240513,182300,293259480,12340,12340,12340,12340,0
|
|
20240513,182200,293259480,12340,12340,12340,12340,0
|
|
20240513,182100,293259480,12340,12340,12340,12340,0
|
|
20240513,182000,293259480,12340,12340,12340,12340,0
|
|
20240513,181900,293259480,12340,12340,12340,12340,0
|
|
20240513,181800,293259480,12340,12340,12340,12340,506
|
|
20240513,181700,293259480,12340,12340,12340,12340,0
|
|
20240513,181600,293259480,12340,12340,12340,12340,0
|
|
20240513,181500,293259480,12340,12340,12340,12340,0
|
|
20240513,181400,293259480,12340,12340,12340,12340,0
|
|
20240513,181300,293259480,12340,12340,12340,12340,0
|
|
20240513,181200,293259480,12340,12340,12340,12340,0
|
|
20240513,181100,293259480,12340,12340,12340,12340,0
|
|
20240513,181000,293259480,12340,12340,12340,12340,0
|
|
20240513,180900,293259480,12340,12340,12340,12340,0
|
|
20240513,180800,293259480,12340,12340,12340,12340,0
|
|
20240513,180700,293259480,12340,12340,12340,12340,0
|
|
20240513,180600,293259480,12340,12340,12340,12340,0
|
|
20240513,180500,293259480,12340,12340,12340,12340,0
|
|
20240513,180400,293259480,12340,12340,12340,12340,0
|
|
20240513,180300,293259480,12340,12340,12340,12340,0
|
|
20240513,180200,293259480,12340,12340,12340,12340,0
|
|
20240513,180100,293259480,12340,12340,12340,12340,0
|
|
20240513,180000,293259480,12340,12340,12340,12340,0
|
|
20240513,175900,293259480,12340,12340,12340,12340,0
|
|
20240513,175800,293259480,12340,12340,12340,12340,0
|
|
20240513,175700,293259480,12340,12340,12340,12340,0
|
|
20240513,175600,293259480,12340,12340,12340,12340,0
|
|
20240513,175500,293259480,12340,12340,12340,12340,0
|
|
20240513,175400,293259480,12340,12340,12340,12340,0
|
|
20240513,175300,293259480,12340,12340,12340,12340,0
|
|
20240513,175200,293259480,12340,12340,12340,12340,0
|
|
20240513,175100,293259480,12340,12340,12340,12340,0
|
|
20240513,175000,293259480,12340,12340,12340,12340,0
|
|
20240513,174900,293259480,12340,12340,12340,12340,0
|
|
20240513,174800,293259480,12340,12340,12340,12340,506
|
|
20240513,174700,293259480,12340,12340,12340,12340,0
|
|
20240513,174600,293259480,12340,12340,12340,12340,0
|
|
20240513,174500,293259480,12340,12340,12340,12340,0
|
|
20240513,174400,293259480,12340,12340,12340,12340,0
|
|
20240513,174300,293259480,12340,12340,12340,12340,0
|
|
20240513,174200,293259480,12340,12340,12340,12340,0
|
|
20240513,174100,293259480,12340,12340,12340,12340,0
|
|
20240513,174000,293259480,12340,12340,12340,12340,0
|
|
20240513,173900,293259480,12340,12340,12340,12340,0
|
|
20240513,173800,293259480,12340,12340,12340,12340,0
|
|
20240513,173700,293259480,12340,12340,12340,12340,0
|
|
20240513,173600,293259480,12340,12340,12340,12340,0
|
|
20240513,173500,293259480,12340,12340,12340,12340,0
|
|
20240513,173400,293259480,12340,12340,12340,12340,0
|
|
20240513,173300,293259480,12340,12340,12340,12340,0
|
|
20240513,173200,293259480,12340,12340,12340,12340,0
|
|
20240513,173100,293259480,12340,12340,12340,12340,0
|
|
20240513,173000,293259480,12340,12340,12340,12340,0
|
|
20240513,172900,293259480,12340,12340,12340,12340,0
|
|
20240513,172800,293259480,12340,12340,12340,12340,0
|
|
20240513,172700,293259480,12340,12340,12340,12340,0
|
|
20240513,172600,293259480,12340,12340,12340,12340,0
|
|
20240513,172500,293259480,12340,12340,12340,12340,0
|
|
20240513,172400,293259480,12340,12340,12340,12340,0
|
|
20240513,172300,293259480,12340,12340,12340,12340,0
|
|
20240513,172200,293259480,12340,12340,12340,12340,0
|
|
20240513,172100,293259480,12340,12340,12340,12340,0
|
|
20240513,172000,293259480,12340,12340,12340,12340,0
|
|
20240513,171900,293259480,12340,12340,12340,12340,0
|
|
20240513,171800,293259480,12340,12340,12340,12340,506
|
|
20240513,171700,293259480,12340,12340,12340,12340,0
|
|
20240513,171600,293259480,12340,12340,12340,12340,0
|
|
20240513,171500,293259480,12340,12340,12340,12340,0
|
|
20240513,171400,293259480,12340,12340,12340,12340,0
|
|
20240513,171300,293259480,12340,12340,12340,12340,0
|
|
20240513,171200,293259480,12340,12340,12340,12340,0
|
|
20240513,171100,293259480,12340,12340,12340,12340,0
|
|
20240513,171000,293259480,12340,12340,12340,12340,0
|
|
20240513,170900,293259480,12340,12340,12340,12340,0
|
|
20240513,170800,293259480,12340,12340,12340,12340,0
|
|
20240513,170700,293259480,12340,12340,12340,12340,0
|
|
20240513,170600,293259480,12340,12340,12340,12340,0
|
|
20240513,170500,293259480,12340,12340,12340,12340,0
|
|
20240513,170400,293259480,12340,12340,12340,12340,0
|
|
20240513,170300,293259480,12340,12340,12340,12340,0
|
|
20240513,170200,293259480,12340,12340,12340,12340,0
|
|
20240513,170100,293259480,12340,12340,12340,12340,0
|
|
20240513,170000,293259480,12340,12340,12340,12340,0
|
|
20240513,165900,293259480,12340,12340,12340,12340,0
|
|
20240513,165800,293259480,12340,12340,12340,12340,0
|
|
20240513,165700,293259480,12340,12340,12340,12340,0
|
|
20240513,165600,293259480,12340,12340,12340,12340,0
|
|
20240513,165500,293259480,12340,12340,12340,12340,0
|
|
20240513,165400,293259480,12340,12340,12340,12340,0
|
|
20240513,165300,293259480,12340,12340,12340,12340,0
|
|
20240513,165200,293259480,12340,12340,12340,12340,0
|
|
20240513,165100,293259480,12340,12340,12340,12340,0
|
|
20240513,165000,293259480,12340,12340,12340,12340,0
|
|
20240513,164900,293259480,12340,12340,12340,12340,0
|
|
20240513,164800,293259480,12340,12340,12340,12340,506
|
|
20240513,164700,293259480,12340,12340,12340,12340,0
|
|
20240513,164600,293259480,12340,12340,12340,12340,0
|
|
20240513,164500,293259480,12340,12340,12340,12340,0
|
|
20240513,164400,293259480,12340,12340,12340,12340,0
|
|
20240513,164300,293259480,12340,12340,12340,12340,0
|
|
20240513,164200,293259480,12340,12340,12340,12340,0
|
|
20240513,164100,293259480,12340,12340,12340,12340,0
|
|
20240513,164000,293259480,12340,12340,12340,12340,0
|
|
20240513,163900,293259480,12340,12340,12340,12340,0
|
|
20240513,163800,293259480,12340,12340,12340,12340,0
|
|
20240513,163700,293259480,12340,12340,12340,12340,0
|
|
20240513,163600,293259480,12340,12340,12340,12340,0
|
|
20240513,163500,293259480,12340,12340,12340,12340,0
|
|
20240513,163400,293259480,12340,12340,12340,12340,0
|
|
20240513,163300,293259480,12340,12340,12340,12340,0
|
|
20240513,163200,293259480,12340,12340,12340,12340,0
|
|
20240513,163100,293259480,12340,12340,12340,12340,0
|
|
20240513,163000,293259480,12340,12340,12340,12340,0
|
|
20240513,162900,293259480,12340,12340,12340,12340,0
|
|
20240513,162800,293259480,12340,12340,12340,12340,0
|
|
20240513,162700,293259480,12340,12340,12340,12340,0
|
|
20240513,162600,293259480,12340,12340,12340,12340,0
|
|
20240513,162500,293259480,12340,12340,12340,12340,0
|
|
20240513,162400,293259480,12340,12340,12340,12340,0
|
|
20240513,162300,293259480,12340,12340,12340,12340,0
|
|
20240513,162200,293259480,12340,12340,12340,12340,0
|
|
20240513,162100,293259480,12340,12340,12340,12340,0
|
|
20240513,162000,293259480,12340,12340,12340,12340,0
|
|
20240513,161900,293259480,12340,12340,12340,12340,0
|
|
20240513,161800,293259480,12340,12340,12340,12340,506
|
|
20240513,161700,293259480,12340,12340,12340,12340,0
|
|
20240513,161600,293259480,12340,12340,12340,12340,0
|
|
20240513,161500,293259480,12340,12340,12340,12340,0
|
|
20240513,161400,293259480,12340,12340,12340,12340,0
|
|
20240513,161300,293259480,12340,12340,12340,12340,0
|
|
20240513,161200,293259480,12340,12340,12340,12340,0
|
|
20240513,161100,293259480,12340,12340,12340,12340,0
|
|
20240513,161000,293259480,12340,12340,12340,12340,0
|
|
20240513,160900,293259480,12340,12340,12340,12340,0
|
|
20240513,160800,293259480,12340,12340,12340,12340,0
|
|
20240513,160700,293259480,12340,12340,12340,12340,0
|
|
20240513,160600,293259480,12340,12340,12340,12340,0
|
|
20240513,160500,293259480,12340,12340,12340,12340,0
|
|
20240513,160400,293259480,12340,12340,12340,12340,0
|
|
20240513,160300,293259480,12340,12340,12340,12340,0
|
|
20240513,160200,293259480,12340,12340,12340,12340,0
|
|
20240513,160100,293259480,12340,12340,12340,12340,0
|
|
20240513,160000,293259480,12340,12340,12340,12340,0
|
|
20240513,155900,293259480,12340,12340,12340,12340,0
|
|
20240513,155800,293259480,12340,12340,12340,12340,0
|
|
20240513,155700,293259480,12340,12340,12340,12340,0
|
|
20240513,155600,293259480,12340,12340,12340,12340,0
|
|
20240513,155500,293259480,12340,12340,12340,12340,0
|
|
20240513,155400,293259480,12340,12340,12340,12340,0
|
|
20240513,155300,293259480,12340,12340,12340,12340,0
|
|
20240513,155200,293259480,12340,12340,12340,12340,0
|
|
20240513,155100,293259480,12340,12340,12340,12340,0
|
|
20240513,155000,293259480,12340,12340,12340,12340,0
|
|
20240513,154900,293259480,12340,12340,12340,12340,0
|
|
20240513,154800,293259480,12340,12340,12340,12340,506
|
|
20240513,154700,293259480,12340,12340,12340,12340,0
|
|
20240513,154600,293259480,12340,12340,12340,12340,0
|
|
20240513,154500,293259480,12340,12340,12340,12340,0
|
|
20240513,154400,293259480,12340,12340,12340,12340,0
|
|
20240513,154300,293259480,12340,12340,12340,12340,0
|
|
20240513,154200,293259480,12340,12340,12340,12340,0
|
|
20240513,154100,293259480,12340,12340,12340,12340,0
|
|
20240513,154000,293259480,12340,12340,12340,12340,0
|
|
20240513,153900,293259480,12340,12340,12340,12340,0
|
|
20240513,153800,293259480,12340,12340,12340,12340,0
|
|
20240513,153700,293259480,12340,12340,12340,12340,0
|
|
20240513,153600,293259480,12340,12340,12340,12340,0
|
|
20240513,153500,293259480,12340,12340,12340,12340,0
|
|
20240513,153400,293259480,12340,12340,12340,12340,0
|
|
20240513,153300,293259480,12340,12340,12340,12340,0
|
|
20240513,153200,293259480,12340,12340,12340,12340,0
|
|
20240513,153100,293259480,12340,12340,12340,12340,0
|
|
20240513,153000,293259480,12340,12340,12340,12340,506
|
|
20240513,152900,287015440,12360,12360,12360,12360,0
|
|
20240513,152800,287015440,12360,12360,12360,12360,0
|
|
20240513,152700,287015440,12360,12360,12360,12360,0
|
|
20240513,152600,287015440,12360,12360,12360,12360,0
|
|
20240513,152500,287015440,12360,12360,12360,12360,0
|
|
20240513,152400,287015440,12360,12360,12360,12360,0
|
|
20240513,152300,287015440,12360,12360,12360,12360,0
|
|
20240513,152200,287015440,12360,12360,12360,12360,0
|
|
20240513,152100,287015440,12360,12360,12360,12360,0
|
|
20240513,152000,287015440,12360,12360,12360,12360,0
|
|
20240513,151900,287015440,12360,12360,12360,12360,0
|
|
20240513,151800,287015440,12360,12330,12360,12330,101
|
|
20240513,151700,285770080,12330,12330,12330,12330,0
|
|
20240513,151600,285770080,12330,12330,12330,12330,25
|
|
20240513,151500,285461830,12330,12330,12330,12330,1
|
|
20240513,151400,285449500,12330,12330,12330,12330,0
|
|
20240513,151300,285449500,12330,12330,12330,12330,10
|
|
20240513,151200,285326200,12330,12330,12330,12330,5
|
|
20240513,151100,285264550,12330,12330,12330,12330,0
|
|
20240513,151000,285264550,12330,12330,12330,12330,1
|
|
20240513,150900,285252220,12360,12360,12360,12360,0
|
|
20240513,150800,285252220,12360,12360,12360,12360,0
|
|
20240513,150700,285252220,12360,12360,12360,12360,0
|
|
20240513,150600,285252220,12360,12360,12360,12360,10
|
|
20240513,150500,285128620,12360,12360,12360,12360,0
|
|
20240513,150400,285128620,12360,12360,12360,12360,0
|
|
20240513,150300,285128620,12360,12360,12360,12360,0
|
|
20240513,150200,285128620,12360,12360,12360,12360,0
|
|
20240513,150100,285128620,12360,12360,12360,12360,1
|
|
20240513,150000,285116260,12360,12360,12360,12360,0
|
|
20240513,145900,285116260,12360,12360,12360,12360,0
|
|
20240513,145800,285116260,12360,12340,12360,12340,35
|
|
20240513,145700,284684340,12350,12350,12350,12350,3
|
|
20240513,145600,284647290,12340,12340,12340,12340,22
|
|
20240513,145500,284375810,12330,12330,12330,12330,1
|
|
20240513,145400,284363480,12320,12320,12320,12320,0
|
|
20240513,145300,284363480,12320,12320,12320,12320,16
|
|
20240513,145200,284166360,12310,12310,12310,12310,0
|
|
20240513,145100,284166360,12310,12310,12310,12310,0
|
|
20240513,145000,284166360,12310,12310,12310,12310,0
|
|
20240513,144900,284166360,12310,12310,12310,12310,194
|
|
20240513,144800,281778220,12330,12330,12330,12330,0
|
|
20240513,144700,281778220,12330,12330,12330,12330,0
|
|
20240513,144600,281778220,12330,12320,12330,12320,20
|
|
20240513,144500,281531810,12310,12310,12310,12310,0
|
|
20240513,144400,281531810,12310,12310,12310,12310,0
|
|
20240513,144300,281531810,12310,12310,12310,12310,0
|
|
20240513,144200,281531810,12310,12310,12310,12310,0
|
|
20240513,144100,281531810,12310,12310,12310,12310,0
|
|
20240513,144000,281531810,12310,12310,12310,12310,0
|
|
20240513,143900,281531810,12310,12320,12320,12310,298
|
|
20240513,143800,277863310,12340,12340,12340,12340,0
|
|
20240513,143700,277863310,12340,12340,12340,12340,0
|
|
20240513,143600,277863310,12340,12340,12340,12340,0
|
|
20240513,143500,277863310,12340,12340,12340,12340,0
|
|
20240513,143400,277863310,12340,12340,12340,12340,0
|
|
20240513,143300,277863310,12340,12340,12340,12340,0
|
|
20240513,143200,277863310,12340,12340,12340,12340,1
|
|
20240513,143100,277850970,12340,12340,12340,12340,0
|
|
20240513,143000,277850970,12340,12340,12340,12340,5
|
|
20240513,142900,277789270,12340,12340,12340,12340,10
|
|
20240513,142800,277665870,12340,12340,12340,12340,10
|
|
20240513,142700,277542470,12320,12320,12320,12320,0
|
|
20240513,142600,277542470,12320,12320,12320,12320,0
|
|
20240513,142500,277542470,12320,12320,12320,12320,11
|
|
20240513,142400,277406950,12320,12320,12320,12320,0
|
|
20240513,142300,277406950,12320,12320,12320,12320,8
|
|
20240513,142200,277308390,12320,12320,12320,12320,0
|
|
20240513,142100,277308390,12320,12320,12320,12320,0
|
|
20240513,142000,277308390,12320,12320,12320,12320,20
|
|
20240513,141900,277061990,12310,12310,12310,12310,56
|
|
20240513,141800,276372630,12310,12310,12310,12310,0
|
|
20240513,141700,276372630,12310,12330,12330,12310,79
|
|
20240513,141600,275399200,12330,12330,12330,12330,0
|
|
20240513,141500,275399200,12330,12330,12330,12330,0
|
|
20240513,141400,275399200,12330,12330,12330,12330,0
|
|
20240513,141300,275399200,12330,12330,12330,12330,0
|
|
20240513,141200,275399200,12330,12330,12330,12330,0
|
|
20240513,141100,275399200,12330,12340,12340,12330,4
|
|
20240513,141000,275349860,12340,12340,12340,12340,0
|
|
20240513,140900,275349860,12340,12340,12340,12340,1
|
|
20240513,140800,275337520,12330,12330,12330,12330,0
|
|
20240513,140700,275337520,12330,12330,12330,12330,13
|
|
20240513,140600,275177230,12330,12330,12330,12330,70
|
|
20240513,140500,274314130,12340,12340,12340,12340,0
|
|
20240513,140400,274314130,12340,12340,12340,12340,0
|
|
20240513,140300,274314130,12340,12340,12340,12340,0
|
|
20240513,140200,274314130,12340,12340,12340,12340,0
|
|
20240513,140100,274314130,12340,12340,12340,12340,0
|
|
20240513,140000,274314130,12340,12340,12340,12340,0
|
|
20240513,135900,274314130,12340,12340,12340,12340,0
|
|
20240513,135800,274314130,12340,12340,12340,12340,0
|
|
20240513,135700,274314130,12340,12340,12340,12340,1
|
|
20240513,135600,274301790,12330,12330,12330,12330,0
|
|
20240513,135500,274301790,12330,12330,12330,12330,0
|
|
20240513,135400,274301790,12330,12330,12330,12330,0
|
|
20240513,135300,274301790,12330,12330,12330,12330,0
|
|
20240513,135200,274301790,12330,12330,12330,12330,0
|
|
20240513,135100,274301790,12330,12330,12330,12330,20
|
|
20240513,135000,274055190,12340,12340,12340,12340,0
|
|
20240513,134900,274055190,12340,12340,12340,12340,0
|
|
20240513,134800,274055190,12340,12340,12340,12340,50
|
|
20240513,134700,273438190,12340,12340,12340,12340,0
|
|
20240513,134600,273438190,12340,12340,12340,12340,0
|
|
20240513,134500,273438190,12340,12340,12340,12340,0
|
|
20240513,134400,273438190,12340,12340,12340,12340,0
|
|
20240513,134300,273438190,12340,12340,12340,12340,0
|
|
20240513,134200,273438190,12340,12340,12340,12340,0
|
|
20240513,134100,273438190,12340,12340,12340,12340,0
|
|
20240513,134000,273438190,12340,12340,12340,12340,0
|
|
20240513,133900,273438190,12340,12340,12340,12340,3
|
|
20240513,133800,273401170,12350,12350,12350,12350,0
|
|
20240513,133700,273401170,12350,12350,12350,12350,0
|
|
20240513,133600,273401170,12350,12350,12350,12350,0
|
|
20240513,133500,273401170,12350,12350,12350,12350,178
|
|
20240513,133400,271202870,12310,12310,12310,12310,0
|
|
20240513,133300,271202870,12310,12310,12310,12310,0
|
|
20240513,133200,271202870,12310,12310,12310,12310,0
|
|
20240513,133100,271202870,12310,12310,12310,12310,115
|
|
20240513,133000,269787220,12310,12310,12310,12310,0
|
|
20240513,132900,269787220,12310,12350,12350,12310,114
|
|
20240513,132800,268379880,12360,12360,12360,12360,0
|
|
20240513,132700,268379880,12360,12360,12360,12360,0
|
|
20240513,132600,268379880,12360,12360,12360,12360,0
|
|
20240513,132500,268379880,12360,12360,12360,12360,0
|
|
20240513,132400,268379880,12360,12360,12360,12360,0
|
|
20240513,132300,268379880,12360,12360,12360,12360,0
|
|
20240513,132200,268379880,12360,12360,12360,12360,0
|
|
20240513,132100,268379880,12360,12360,12360,12360,0
|
|
20240513,132000,268379880,12360,12360,12360,12360,0
|
|
20240513,131900,268379880,12360,12360,12360,12360,0
|
|
20240513,131800,268379880,12360,12360,12360,12360,0
|
|
20240513,131700,268379880,12360,12360,12360,12360,0
|
|
20240513,131600,268379880,12360,12360,12360,12360,0
|
|
20240513,131500,268379880,12360,12360,12360,12360,0
|
|
20240513,131400,268379880,12360,12360,12360,12360,11
|
|
20240513,131300,268243920,12300,12300,12300,12300,0
|
|
20240513,131200,268243920,12300,12300,12300,12300,0
|
|
20240513,131100,268243920,12300,12300,12300,12300,0
|
|
20240513,131000,268243920,12300,12300,12300,12300,0
|
|
20240513,130900,268243920,12300,12300,12300,12300,0
|
|
20240513,130800,268243920,12300,12300,12300,12300,0
|
|
20240513,130700,268243920,12300,12300,12300,12300,0
|
|
20240513,130600,268243920,12300,12300,12300,12300,0
|
|
20240513,130500,268243920,12300,12300,12300,12300,19
|
|
20240513,130400,268010220,12300,12310,12310,12300,1551
|
|
20240513,130300,248932890,12310,12310,12310,12310,0
|
|
20240513,130200,248932890,12310,12300,12310,12300,119
|
|
20240513,130100,247469170,12300,12340,12340,12300,2150
|
|
20240513,130000,221012270,12350,12350,12350,12350,0
|
|
20240513,125900,221012270,12350,12350,12350,12350,2
|
|
20240513,125800,220987570,12340,12340,12340,12340,0
|
|
20240513,125700,220987570,12340,12340,12340,12340,0
|
|
20240513,125600,220987570,12340,12340,12340,12340,0
|
|
20240513,125500,220987570,12340,12340,12340,12340,0
|
|
20240513,125400,220987570,12340,12340,12340,12340,8
|
|
20240513,125300,220888850,12340,12340,12340,12340,0
|
|
20240513,125200,220888850,12340,12340,12340,12340,66
|
|
20240513,125100,220074410,12340,12350,12350,12340,699
|
|
20240513,125000,211442980,12350,12350,12350,12350,40
|
|
20240513,124900,210948980,12370,12370,12370,12370,0
|
|
20240513,124800,210948980,12370,12370,12370,12370,0
|
|
20240513,124700,210948980,12370,12370,12370,12370,0
|
|
20240513,124600,210948980,12370,12370,12370,12370,0
|
|
20240513,124500,210948980,12370,12370,12370,12370,0
|
|
20240513,124400,210948980,12370,12370,12370,12370,5
|
|
20240513,124300,210887130,12370,12370,12370,12370,0
|
|
20240513,124200,210887130,12370,12370,12370,12370,0
|
|
20240513,124100,210887130,12370,12370,12370,12370,0
|
|
20240513,124000,210887130,12370,12370,12370,12370,10
|
|
20240513,123900,210763430,12350,12350,12350,12350,2
|
|
20240513,123800,210738730,12350,12350,12350,12350,0
|
|
20240513,123700,210738730,12350,12350,12350,12350,0
|
|
20240513,123600,210738730,12350,12350,12350,12350,0
|
|
20240513,123500,210738730,12350,12350,12350,12350,0
|
|
20240513,123400,210738730,12350,12350,12350,12350,0
|
|
20240513,123300,210738730,12350,12350,12350,12350,0
|
|
20240513,123200,210738730,12350,12350,12350,12350,1
|
|
20240513,123100,210726380,12360,12360,12360,12360,0
|
|
20240513,123000,210726380,12360,12360,12360,12360,0
|
|
20240513,122900,210726380,12360,12360,12360,12360,0
|
|
20240513,122800,210726380,12360,12360,12360,12360,0
|
|
20240513,122700,210726380,12360,12370,12370,12350,161
|
|
20240513,122600,208734930,12360,12360,12360,12360,10
|
|
20240513,122500,208611330,12360,12360,12360,12360,0
|
|
20240513,122400,208611330,12360,12360,12360,12360,0
|
|
20240513,122300,208611330,12360,12360,12360,12360,0
|
|
20240513,122200,208611330,12360,12360,12360,12360,0
|
|
20240513,122100,208611330,12360,12360,12360,12360,0
|
|
20240513,122000,208611330,12360,12360,12360,12360,0
|
|
20240513,121900,208611330,12360,12360,12360,12360,0
|
|
20240513,121800,208611330,12360,12360,12360,12360,0
|
|
20240513,121700,208611330,12360,12360,12360,12360,0
|
|
20240513,121600,208611330,12360,12360,12360,12360,0
|
|
20240513,121500,208611330,12360,12360,12360,12360,0
|
|
20240513,121400,208611330,12360,12360,12360,12360,0
|
|
20240513,121300,208611330,12360,12360,12360,12360,0
|
|
20240513,121200,208611330,12360,12360,12360,12360,0
|
|
20240513,121100,208611330,12360,12360,12360,12360,80
|
|
20240513,121000,207622530,12360,12360,12360,12360,0
|
|
20240513,120900,207622530,12360,12370,12370,12360,85
|
|
20240513,120800,206571280,12380,12380,12380,12380,0
|
|
20240513,120700,206571280,12380,12380,12380,12380,0
|
|
20240513,120600,206571280,12380,12380,12380,12380,0
|
|
20240513,120500,206571280,12380,12380,12380,12380,1
|
|
20240513,120400,206558900,12380,12380,12380,12380,0
|
|
20240513,120300,206558900,12380,12380,12380,12380,0
|
|
20240513,120200,206558900,12380,12380,12380,12380,3
|
|
20240513,120100,206521760,12380,12380,12380,12380,2
|
|
20240513,120000,206497000,12380,12380,12380,12380,0
|
|
20240513,115900,206497000,12380,12380,12380,12380,0
|
|
20240513,115800,206497000,12380,12380,12380,12380,0
|
|
20240513,115700,206497000,12380,12380,12380,12380,0
|
|
20240513,115600,206497000,12380,12380,12380,12380,1
|
|
20240513,115500,206484620,12370,12370,12370,12370,0
|
|
20240513,115400,206484620,12370,12370,12370,12370,0
|
|
20240513,115300,206484620,12370,12370,12370,12370,0
|
|
20240513,115200,206484620,12370,12370,12370,12370,1
|
|
20240513,115100,206472250,12370,12370,12370,12370,0
|
|
20240513,115000,206472250,12370,12370,12370,12370,1
|
|
20240513,114900,206459880,12360,12360,12360,12360,0
|
|
20240513,114800,206459880,12360,12360,12360,12360,22
|
|
20240513,114700,206187960,12350,12350,12350,12350,0
|
|
20240513,114600,206187960,12350,12350,12350,12350,0
|
|
20240513,114500,206187960,12350,12350,12350,12350,0
|
|
20240513,114400,206187960,12350,12350,12350,12350,0
|
|
20240513,114300,206187960,12350,12350,12350,12350,4
|
|
20240513,114200,206138560,12350,12350,12350,12350,0
|
|
20240513,114100,206138560,12350,12350,12350,12350,3
|
|
20240513,114000,206101510,12350,12350,12350,12350,30
|
|
20240513,113900,205731010,12360,12360,12360,12360,0
|
|
20240513,113800,205731010,12360,12360,12360,12360,1
|
|
20240513,113700,205718650,12360,12360,12360,12360,1
|
|
20240513,113600,205706290,12360,12360,12360,12360,1
|
|
20240513,113500,205693930,12350,12350,12350,12350,0
|
|
20240513,113400,205693930,12350,12350,12350,12350,0
|
|
20240513,113300,205693930,12350,12350,12350,12350,37
|
|
20240513,113200,205236980,12340,12340,12340,12340,0
|
|
20240513,113100,205236980,12340,12340,12340,12340,0
|
|
20240513,113000,205236980,12340,12340,12340,12340,0
|
|
20240513,112900,205236980,12340,12340,12340,12340,0
|
|
20240513,112800,205236980,12340,12340,12340,12340,1
|
|
20240513,112700,205224640,12340,12340,12340,12340,0
|
|
20240513,112600,205224640,12340,12340,12340,12340,0
|
|
20240513,112500,205224640,12340,12330,12340,12330,9
|
|
20240513,112400,205113600,12330,12330,12330,12330,4
|
|
20240513,112300,205064280,12310,12310,12310,12310,0
|
|
20240513,112200,205064280,12310,12310,12310,12310,0
|
|
20240513,112100,205064280,12310,12310,12310,12310,0
|
|
20240513,112000,205064280,12310,12310,12310,12310,0
|
|
20240513,111900,205064280,12310,12310,12310,12310,0
|
|
20240513,111800,205064280,12310,12310,12310,12310,0
|
|
20240513,111700,205064280,12310,12310,12310,12310,0
|
|
20240513,111600,205064280,12310,12310,12310,12310,0
|
|
20240513,111500,205064280,12310,12310,12310,12310,0
|
|
20240513,111400,205064280,12310,12310,12310,12310,0
|
|
20240513,111300,205064280,12310,12310,12310,12310,0
|
|
20240513,111200,205064280,12310,12310,12310,12310,0
|
|
20240513,111100,205064280,12310,12310,12310,12310,25
|
|
20240513,111000,204756530,12310,12310,12310,12310,0
|
|
20240513,110900,204756530,12310,12310,12310,12310,0
|
|
20240513,110800,204756530,12310,12310,12310,12310,0
|
|
20240513,110700,204756530,12310,12310,12310,12310,0
|
|
20240513,110600,204756530,12310,12310,12310,12310,0
|
|
20240513,110500,204756530,12310,12310,12310,12310,120
|
|
20240513,110400,203279330,12330,12330,12330,12330,0
|
|
20240513,110300,203279330,12330,12330,12330,12330,26
|
|
20240513,110200,202958750,12310,12310,12310,12310,0
|
|
20240513,110100,202958750,12310,12310,12310,12310,0
|
|
20240513,110000,202958750,12310,12310,12310,12310,0
|
|
20240513,105900,202958750,12310,12310,12310,12310,1025
|
|
20240513,105800,190341000,12310,12310,12310,12310,0
|
|
20240513,105700,190341000,12310,12310,12310,12310,0
|
|
20240513,105600,190341000,12310,12310,12310,12310,7
|
|
20240513,105500,190254830,12310,12310,12310,12310,0
|
|
20240513,105400,190254830,12310,12310,12310,12310,3
|
|
20240513,105300,190217900,12320,12320,12320,12320,3
|
|
20240513,105200,190180940,12320,12320,12320,12320,3
|
|
20240513,105100,190143980,12320,12320,12320,12320,7
|
|
20240513,105000,190057740,12320,12320,12320,12320,10
|
|
20240513,104900,189934540,12320,12320,12320,12320,10
|
|
20240513,104800,189811340,12320,12320,12320,12320,0
|
|
20240513,104700,189811340,12320,12320,12320,12320,0
|
|
20240513,104600,189811340,12320,12320,12320,12320,7
|
|
20240513,104500,189725100,12320,12320,12320,12320,0
|
|
20240513,104400,189725100,12320,12320,12320,12320,200
|
|
20240513,104300,187261100,12320,12320,12320,12320,0
|
|
20240513,104200,187261100,12320,12320,12320,12320,0
|
|
20240513,104100,187261100,12320,12320,12320,12320,0
|
|
20240513,104000,187261100,12320,12320,12320,12320,0
|
|
20240513,103900,187261100,12320,12320,12320,12320,0
|
|
20240513,103800,187261100,12320,12320,12320,12320,0
|
|
20240513,103700,187261100,12320,12320,12320,12320,0
|
|
20240513,103600,187261100,12320,12320,12320,12320,0
|
|
20240513,103500,187261100,12320,12320,12320,12320,15
|
|
20240513,103400,187076300,12320,12320,12320,12320,10
|
|
20240513,103300,186953100,12310,12310,12310,12310,0
|
|
20240513,103200,186953100,12310,12310,12310,12310,0
|
|
20240513,103100,186953100,12310,12310,12310,12310,39
|
|
20240513,103000,186473010,12310,12310,12310,12310,0
|
|
20240513,102900,186473010,12310,12310,12310,12310,3
|
|
20240513,102800,186436080,12310,12310,12310,12310,39
|
|
20240513,102700,185955990,12310,12310,12310,12310,0
|
|
20240513,102600,185955990,12310,12310,12310,12310,28
|
|
20240513,102500,185611310,12300,12310,12310,12300,518
|
|
20240513,102400,179234800,12300,12310,12310,12300,538
|
|
20240513,102300,172612690,12310,12310,12310,12310,1098
|
|
20240513,102200,159096310,12310,12310,12310,12310,0
|
|
20240513,102100,159096310,12310,12310,12310,12310,50
|
|
20240513,102000,158480810,12320,12320,12320,12320,75
|
|
20240513,101900,157556810,12320,12320,12320,12320,17
|
|
20240513,101800,157347370,12330,12330,12330,12330,0
|
|
20240513,101700,157347370,12330,12330,12330,12330,118
|
|
20240513,101600,155892430,12340,12340,12340,12340,0
|
|
20240513,101500,155892430,12340,12340,12340,12340,1
|
|
20240513,101400,155880090,12340,12340,12340,12340,1
|
|
20240513,101300,155867750,12350,12350,12350,12350,219
|
|
20240513,101200,153163100,12350,12350,12350,12350,0
|
|
20240513,101100,153163100,12350,12350,12350,12350,0
|
|
20240513,101000,153163100,12350,12350,12350,12350,28
|
|
20240513,100900,152817300,12360,12360,12360,12360,0
|
|
20240513,100800,152817300,12360,12360,12360,12360,1
|
|
20240513,100700,152804940,12360,12360,12360,12360,43
|
|
20240513,100600,152273460,12360,12360,12360,12360,0
|
|
20240513,100500,152273460,12360,12360,12360,12360,20
|
|
20240513,100400,152026260,12360,12360,12360,12360,2
|
|
20240513,100300,152001540,12350,12360,12360,12350,56
|
|
20240513,100200,151309930,12360,12350,12360,12350,59
|
|
20240513,100100,150581270,12340,12340,12340,12340,10
|
|
20240513,100000,150457870,12340,12300,12340,12300,43
|
|
20240513,095900,149928930,12300,12300,12300,12300,591
|
|
20240513,095800,142659630,12330,12300,12330,12300,81
|
|
20240513,095700,141663300,12300,12300,12300,12300,510
|
|
20240513,095600,135390300,12300,12300,12300,12300,0
|
|
20240513,095500,135390300,12300,12320,12320,12300,4
|
|
20240513,095400,135341060,12300,12260,12310,12250,1685
|
|
20240513,095300,114628790,12260,12270,12270,12260,307
|
|
20240513,095200,110864960,12290,12270,12290,12260,143
|
|
20240513,095100,109110390,12300,12300,12300,12300,20
|
|
20240513,095000,108864390,12280,12280,12280,12280,7
|
|
20240513,094900,108778430,12280,12280,12280,12280,204
|
|
20240513,094800,106273310,12280,12280,12280,12280,0
|
|
20240513,094700,106273310,12280,12280,12280,12280,1
|
|
20240513,094600,106261030,12270,12270,12270,12270,10
|
|
20240513,094500,106138330,12300,12300,12300,12300,5
|
|
20240513,094400,106076830,12300,12270,12300,12260,268
|
|
20240513,094300,102787660,12270,12270,12270,12270,0
|
|
20240513,094200,102787660,12270,12270,12270,12270,40
|
|
20240513,094100,102296860,12270,12290,12290,12270,39
|
|
20240513,094000,101818310,12280,12280,12280,12280,12
|
|
20240513,093900,101670950,12280,12280,12280,12280,1
|
|
20240513,093800,101658670,12280,12280,12280,12280,1
|
|
20240513,093700,101646390,12270,12270,12270,12270,0
|
|
20240513,093600,101646390,12270,12270,12270,12270,0
|
|
20240513,093500,101646390,12270,12290,12290,12270,51
|
|
20240513,093400,101020420,12290,12290,12290,12290,10
|
|
20240513,093300,100897520,12260,12260,12260,12260,0
|
|
20240513,093200,100897520,12260,12260,12260,12260,200
|
|
20240513,093100,98445520,12260,12260,12260,12260,51
|
|
20240513,093000,97820260,12250,12250,12250,12250,0
|
|
20240513,092900,97820260,12250,12250,12250,12250,20
|
|
20240513,092800,97575260,12250,12290,12290,12250,100
|
|
20240513,092700,96348260,12260,12260,12260,12260,23
|
|
20240513,092600,96066280,12290,12290,12290,12290,0
|
|
20240513,092500,96066280,12290,12290,12290,12290,1
|
|
20240513,092400,96053990,12290,12290,12290,12290,0
|
|
20240513,092300,96053990,12290,12290,12290,12290,0
|
|
20240513,092200,96053990,12290,12260,12290,12260,32
|
|
20240513,092100,95660770,12260,12300,12300,12250,2085
|
|
20240513,092000,70049810,12300,12300,12300,12300,203
|
|
20240513,091900,67552910,12290,12300,12300,12290,97
|
|
20240513,091800,66360570,12300,12330,12330,12300,62
|
|
20240513,091700,65597940,12300,12300,12300,12300,50
|
|
20240513,091600,64982940,12300,12300,12300,12300,10
|
|
20240513,091500,64859940,12300,12300,12300,12300,490
|
|
20240513,091400,58832940,12300,12300,12300,12300,30
|
|
20240513,091300,58463940,12290,12300,12300,12290,577
|
|
20240513,091200,51368090,12300,12300,12300,12300,178
|
|
20240513,091100,49178690,12300,12300,12300,12300,435
|
|
20240513,091000,43828190,12300,12300,12300,12300,158
|
|
20240513,090900,41884790,12300,12300,12300,12300,510
|
|
20240513,090800,35611790,12300,12300,12300,12300,570
|
|
20240513,090700,28600790,12300,12300,12300,12300,1180
|
|
20240513,090600,14086790,12300,12300,12300,12300,77
|
|
20240513,090500,13139690,12300,12300,12310,12300,295
|
|
20240513,090400,9511000,12300,12340,12340,12300,31
|
|
20240513,090300,9129200,12310,12310,12310,12310,0
|
|
20240513,090200,9129200,12310,12310,12310,12300,251
|
|
20240513,090100,6040540,12320,12360,12360,12320,114
|
|
20240513,090000,4632770,12370,12400,12400,12370,374
|