699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,203600,241393540,8920,8920,8920,8920,1322
|
|
20240514,203500,241393540,8920,8920,8920,8920,0
|
|
20240514,203400,241393540,8920,8920,8920,8920,0
|
|
20240514,203300,241393540,8920,8920,8920,8920,0
|
|
20240514,203200,241393540,8920,8920,8920,8920,0
|
|
20240514,203100,241393540,8920,8920,8920,8920,0
|
|
20240514,203000,241393540,8920,8920,8920,8920,0
|
|
20240514,202900,241393540,8920,8920,8920,8920,0
|
|
20240514,202800,241393540,8920,8920,8920,8920,0
|
|
20240514,202700,241393540,8920,8920,8920,8920,0
|
|
20240514,202600,241393540,8920,8920,8920,8920,0
|
|
20240514,202500,241393540,8920,8920,8920,8920,0
|
|
20240514,202400,241393540,8920,8920,8920,8920,0
|
|
20240514,202300,241393540,8920,8920,8920,8920,0
|
|
20240514,202200,241393540,8920,8920,8920,8920,0
|
|
20240514,202100,241393540,8920,8920,8920,8920,0
|
|
20240514,202000,241393540,8920,8920,8920,8920,0
|
|
20240514,201900,241393540,8920,8920,8920,8920,0
|
|
20240514,201800,241393540,8920,8920,8920,8920,0
|
|
20240514,201700,241393540,8920,8920,8920,8920,0
|
|
20240514,201600,241393540,8920,8920,8920,8920,0
|
|
20240514,201500,241393540,8920,8920,8920,8920,0
|
|
20240514,201400,241393540,8920,8920,8920,8920,0
|
|
20240514,201300,241393540,8920,8920,8920,8920,0
|
|
20240514,201200,241393540,8920,8920,8920,8920,0
|
|
20240514,201100,241393540,8920,8920,8920,8920,0
|
|
20240514,201000,241393540,8920,8920,8920,8920,0
|
|
20240514,200900,241393540,8920,8920,8920,8920,0
|
|
20240514,200800,241393540,8920,8920,8920,8920,0
|
|
20240514,200700,241393540,8920,8920,8920,8920,0
|
|
20240514,200600,241393540,8920,8920,8920,8920,1322
|
|
20240514,200500,241393540,8920,8920,8920,8920,0
|
|
20240514,200400,241393540,8920,8920,8920,8920,0
|
|
20240514,200300,241393540,8920,8920,8920,8920,0
|
|
20240514,200200,241393540,8920,8920,8920,8920,0
|
|
20240514,200100,241393540,8920,8920,8920,8920,0
|
|
20240514,200000,241393540,8920,8920,8920,8920,0
|
|
20240514,195900,241393540,8920,8920,8920,8920,0
|
|
20240514,195800,241393540,8920,8920,8920,8920,0
|
|
20240514,195700,241393540,8920,8920,8920,8920,0
|
|
20240514,195600,241393540,8920,8920,8920,8920,0
|
|
20240514,195500,241393540,8920,8920,8920,8920,0
|
|
20240514,195400,241393540,8920,8920,8920,8920,0
|
|
20240514,195300,241393540,8920,8920,8920,8920,0
|
|
20240514,195200,241393540,8920,8920,8920,8920,0
|
|
20240514,195100,241393540,8920,8920,8920,8920,0
|
|
20240514,195000,241393540,8920,8920,8920,8920,0
|
|
20240514,194900,241393540,8920,8920,8920,8920,0
|
|
20240514,194800,241393540,8920,8920,8920,8920,0
|
|
20240514,194700,241393540,8920,8920,8920,8920,0
|
|
20240514,194600,241393540,8920,8920,8920,8920,0
|
|
20240514,194500,241393540,8920,8920,8920,8920,0
|
|
20240514,194400,241393540,8920,8920,8920,8920,0
|
|
20240514,194300,241393540,8920,8920,8920,8920,0
|
|
20240514,194200,241393540,8920,8920,8920,8920,0
|
|
20240514,194100,241393540,8920,8920,8920,8920,0
|
|
20240514,194000,241393540,8920,8920,8920,8920,0
|
|
20240514,193900,241393540,8920,8920,8920,8920,0
|
|
20240514,193800,241393540,8920,8920,8920,8920,0
|
|
20240514,193700,241393540,8920,8920,8920,8920,0
|
|
20240514,193600,241393540,8920,8920,8920,8920,1322
|
|
20240514,193500,241393540,8920,8920,8920,8920,0
|
|
20240514,193400,241393540,8920,8920,8920,8920,0
|
|
20240514,193300,241393540,8920,8920,8920,8920,0
|
|
20240514,193200,241393540,8920,8920,8920,8920,0
|
|
20240514,193100,241393540,8920,8920,8920,8920,0
|
|
20240514,193000,241393540,8920,8920,8920,8920,0
|
|
20240514,192900,241393540,8920,8920,8920,8920,0
|
|
20240514,192800,241393540,8920,8920,8920,8920,0
|
|
20240514,192700,241393540,8920,8920,8920,8920,0
|
|
20240514,192600,241393540,8920,8920,8920,8920,0
|
|
20240514,192500,241393540,8920,8920,8920,8920,0
|
|
20240514,192400,241393540,8920,8920,8920,8920,0
|
|
20240514,192300,241393540,8920,8920,8920,8920,0
|
|
20240514,192200,241393540,8920,8920,8920,8920,0
|
|
20240514,192100,241393540,8920,8920,8920,8920,0
|
|
20240514,192000,241393540,8920,8920,8920,8920,0
|
|
20240514,191900,241393540,8920,8920,8920,8920,0
|
|
20240514,191800,241393540,8920,8920,8920,8920,0
|
|
20240514,191700,241393540,8920,8920,8920,8920,0
|
|
20240514,191600,241393540,8920,8920,8920,8920,0
|
|
20240514,191500,241393540,8920,8920,8920,8920,0
|
|
20240514,191400,241393540,8920,8920,8920,8920,0
|
|
20240514,191300,241393540,8920,8920,8920,8920,0
|
|
20240514,191200,241393540,8920,8920,8920,8920,0
|
|
20240514,191100,241393540,8920,8920,8920,8920,0
|
|
20240514,191000,241393540,8920,8920,8920,8920,0
|
|
20240514,190900,241393540,8920,8920,8920,8920,0
|
|
20240514,190800,241393540,8920,8920,8920,8920,0
|
|
20240514,190700,241393540,8920,8920,8920,8920,0
|
|
20240514,190600,241393540,8920,8920,8920,8920,1322
|
|
20240514,190500,241393540,8920,8920,8920,8920,0
|
|
20240514,190400,241393540,8920,8920,8920,8920,0
|
|
20240514,190300,241393540,8920,8920,8920,8920,0
|
|
20240514,190200,241393540,8920,8920,8920,8920,0
|
|
20240514,190100,241393540,8920,8920,8920,8920,0
|
|
20240514,190000,241393540,8920,8920,8920,8920,0
|
|
20240514,185900,241393540,8920,8920,8920,8920,0
|
|
20240514,185800,241393540,8920,8920,8920,8920,0
|
|
20240514,185700,241393540,8920,8920,8920,8920,0
|
|
20240514,185600,241393540,8920,8920,8920,8920,0
|
|
20240514,185500,241393540,8920,8920,8920,8920,0
|
|
20240514,185400,241393540,8920,8920,8920,8920,0
|
|
20240514,185300,241393540,8920,8920,8920,8920,0
|
|
20240514,185200,241393540,8920,8920,8920,8920,0
|
|
20240514,185100,241393540,8920,8920,8920,8920,0
|
|
20240514,185000,241393540,8920,8920,8920,8920,0
|
|
20240514,184900,241393540,8920,8920,8920,8920,0
|
|
20240514,184800,241393540,8920,8920,8920,8920,0
|
|
20240514,184700,241393540,8920,8920,8920,8920,0
|
|
20240514,184600,241393540,8920,8920,8920,8920,0
|
|
20240514,184500,241393540,8920,8920,8920,8920,0
|
|
20240514,184400,241393540,8920,8920,8920,8920,0
|
|
20240514,184300,241393540,8920,8920,8920,8920,0
|
|
20240514,184200,241393540,8920,8920,8920,8920,0
|
|
20240514,184100,241393540,8920,8920,8920,8920,0
|
|
20240514,184000,241393540,8920,8920,8920,8920,0
|
|
20240514,183900,241393540,8920,8920,8920,8920,0
|
|
20240514,183800,241393540,8920,8920,8920,8920,0
|
|
20240514,183700,241393540,8920,8920,8920,8920,0
|
|
20240514,183600,241393540,8920,8920,8920,8920,1322
|
|
20240514,183500,241393540,8920,8920,8920,8920,0
|
|
20240514,183400,241393540,8920,8920,8920,8920,0
|
|
20240514,183300,241393540,8920,8920,8920,8920,0
|
|
20240514,183200,241393540,8920,8920,8920,8920,0
|
|
20240514,183100,241393540,8920,8920,8920,8920,0
|
|
20240514,183000,241393540,8920,8920,8920,8920,0
|
|
20240514,182900,241393540,8920,8920,8920,8920,0
|
|
20240514,182800,241393540,8920,8920,8920,8920,0
|
|
20240514,182700,241393540,8920,8920,8920,8920,0
|
|
20240514,182600,241393540,8920,8920,8920,8920,0
|
|
20240514,182500,241393540,8920,8920,8920,8920,0
|
|
20240514,182400,241393540,8920,8920,8920,8920,0
|
|
20240514,182300,241393540,8920,8920,8920,8920,0
|
|
20240514,182200,241393540,8920,8920,8920,8920,0
|
|
20240514,182100,241393540,8920,8920,8920,8920,0
|
|
20240514,182000,241393540,8920,8920,8920,8920,0
|
|
20240514,181900,241393540,8920,8920,8920,8920,0
|
|
20240514,181800,241393540,8920,8920,8920,8920,0
|
|
20240514,181700,241393540,8920,8920,8920,8920,0
|
|
20240514,181600,241393540,8920,8920,8920,8920,0
|
|
20240514,181500,241393540,8920,8920,8920,8920,0
|
|
20240514,181400,241393540,8920,8920,8920,8920,0
|
|
20240514,181300,241393540,8920,8920,8920,8920,0
|
|
20240514,181200,241393540,8920,8920,8920,8920,0
|
|
20240514,181100,241393540,8920,8920,8920,8920,0
|
|
20240514,181000,241393540,8920,8920,8920,8920,0
|
|
20240514,180900,241393540,8920,8920,8920,8920,0
|
|
20240514,180800,241393540,8920,8920,8920,8920,0
|
|
20240514,180700,241393540,8920,8920,8920,8920,0
|
|
20240514,180600,241393540,8920,8920,8920,8920,1322
|
|
20240514,180500,241393540,8920,8920,8920,8920,0
|
|
20240514,180400,241393540,8920,8920,8920,8920,0
|
|
20240514,180300,241393540,8920,8920,8920,8920,0
|
|
20240514,180200,241393540,8920,8920,8920,8920,0
|
|
20240514,180100,241393540,8920,8920,8920,8920,0
|
|
20240514,180000,241393540,8920,8920,8920,8920,0
|
|
20240514,175900,241393540,8920,8920,8920,8920,0
|
|
20240514,175800,241393540,8920,8920,8920,8920,0
|
|
20240514,175700,241393540,8920,8920,8920,8920,0
|
|
20240514,175600,241393540,8920,8920,8920,8920,0
|
|
20240514,175500,241393540,8920,8920,8920,8920,0
|
|
20240514,175400,241393540,8920,8920,8920,8920,0
|
|
20240514,175300,241393540,8920,8920,8920,8920,0
|
|
20240514,175200,241393540,8920,8920,8920,8920,0
|
|
20240514,175100,241393540,8920,8920,8920,8920,0
|
|
20240514,175000,241393540,8920,8920,8920,8920,0
|
|
20240514,174900,241393540,8920,8920,8920,8920,0
|
|
20240514,174800,241393540,8920,8920,8920,8920,0
|
|
20240514,174700,241393540,8920,8920,8920,8920,0
|
|
20240514,174600,241393540,8920,8920,8920,8920,0
|
|
20240514,174500,241393540,8920,8920,8920,8920,0
|
|
20240514,174400,241393540,8920,8920,8920,8920,0
|
|
20240514,174300,241393540,8920,8920,8920,8920,0
|
|
20240514,174200,241393540,8920,8920,8920,8920,0
|
|
20240514,174100,241393540,8920,8920,8920,8920,0
|
|
20240514,174000,241393540,8920,8920,8920,8920,0
|
|
20240514,173900,241393540,8920,8920,8920,8920,0
|
|
20240514,173800,241393540,8920,8920,8920,8920,0
|
|
20240514,173700,241393540,8920,8920,8920,8920,0
|
|
20240514,173600,241393540,8920,8920,8920,8920,1322
|
|
20240514,173500,241393540,8920,8920,8920,8920,0
|
|
20240514,173400,241393540,8920,8920,8920,8920,0
|
|
20240514,173300,241393540,8920,8920,8920,8920,0
|
|
20240514,173200,241393540,8920,8920,8920,8920,0
|
|
20240514,173100,241393540,8920,8920,8920,8920,0
|
|
20240514,173000,241393540,8920,8920,8920,8920,0
|
|
20240514,172900,241393540,8920,8920,8920,8920,0
|
|
20240514,172800,241393540,8920,8920,8920,8920,0
|
|
20240514,172700,241393540,8920,8920,8920,8920,0
|
|
20240514,172600,241393540,8920,8920,8920,8920,0
|
|
20240514,172500,241393540,8920,8920,8920,8920,0
|
|
20240514,172400,241393540,8920,8920,8920,8920,0
|
|
20240514,172300,241393540,8920,8920,8920,8920,0
|
|
20240514,172200,241393540,8920,8920,8920,8920,0
|
|
20240514,172100,241393540,8920,8920,8920,8920,0
|
|
20240514,172000,241393540,8920,8920,8920,8920,0
|
|
20240514,171900,241393540,8920,8920,8920,8920,0
|
|
20240514,171800,241393540,8920,8920,8920,8920,0
|
|
20240514,171700,241393540,8920,8920,8920,8920,0
|
|
20240514,171600,241393540,8920,8920,8920,8920,0
|
|
20240514,171500,241393540,8920,8920,8920,8920,0
|
|
20240514,171400,241393540,8920,8920,8920,8920,0
|
|
20240514,171300,241393540,8920,8920,8920,8920,0
|
|
20240514,171200,241393540,8920,8920,8920,8920,0
|
|
20240514,171100,241393540,8920,8920,8920,8920,0
|
|
20240514,171000,241393540,8920,8920,8920,8920,0
|
|
20240514,170900,241393540,8920,8920,8920,8920,0
|
|
20240514,170800,241393540,8920,8920,8920,8920,0
|
|
20240514,170700,241393540,8920,8920,8920,8920,0
|
|
20240514,170600,241393540,8920,8920,8920,8920,1322
|
|
20240514,170500,241393540,8920,8920,8920,8920,0
|
|
20240514,170400,241393540,8920,8920,8920,8920,0
|
|
20240514,170300,241393540,8920,8920,8920,8920,0
|
|
20240514,170200,241393540,8920,8920,8920,8920,0
|
|
20240514,170100,241393540,8920,8920,8920,8920,0
|
|
20240514,170000,241393540,8920,8920,8920,8920,0
|
|
20240514,165900,241393540,8920,8920,8920,8920,0
|
|
20240514,165800,241393540,8920,8920,8920,8920,0
|
|
20240514,165700,241393540,8920,8920,8920,8920,0
|
|
20240514,165600,241393540,8920,8920,8920,8920,0
|
|
20240514,165500,241393540,8920,8920,8920,8920,0
|
|
20240514,165400,241393540,8920,8920,8920,8920,0
|
|
20240514,165300,241393540,8920,8920,8920,8920,0
|
|
20240514,165200,241393540,8920,8920,8920,8920,0
|
|
20240514,165100,241393540,8920,8920,8920,8920,0
|
|
20240514,165000,241393540,8920,8920,8920,8920,0
|
|
20240514,164900,241393540,8920,8920,8920,8920,0
|
|
20240514,164800,241393540,8920,8920,8920,8920,0
|
|
20240514,164700,241393540,8920,8920,8920,8920,0
|
|
20240514,164600,241393540,8920,8920,8920,8920,0
|
|
20240514,164500,241393540,8920,8920,8920,8920,0
|
|
20240514,164400,241393540,8920,8920,8920,8920,0
|
|
20240514,164300,241393540,8920,8920,8920,8920,0
|
|
20240514,164200,241393540,8920,8920,8920,8920,0
|
|
20240514,164100,241393540,8920,8920,8920,8920,0
|
|
20240514,164000,241393540,8920,8920,8920,8920,0
|
|
20240514,163900,241393540,8920,8920,8920,8920,0
|
|
20240514,163800,241393540,8920,8920,8920,8920,0
|
|
20240514,163700,241393540,8920,8920,8920,8920,0
|
|
20240514,163600,241393540,8920,8920,8920,8920,1322
|
|
20240514,163500,241393540,8920,8920,8920,8920,0
|
|
20240514,163400,241393540,8920,8920,8920,8920,0
|
|
20240514,163300,241393540,8920,8920,8920,8920,0
|
|
20240514,163200,241393540,8920,8920,8920,8920,0
|
|
20240514,163100,241393540,8920,8920,8920,8920,0
|
|
20240514,163000,241393540,8920,8920,8920,8920,0
|
|
20240514,162900,241393540,8920,8920,8920,8920,0
|
|
20240514,162800,241393540,8920,8920,8920,8920,0
|
|
20240514,162700,241393540,8920,8920,8920,8920,0
|
|
20240514,162600,241393540,8920,8920,8920,8920,0
|
|
20240514,162500,241393540,8920,8920,8920,8920,0
|
|
20240514,162400,241393540,8920,8920,8920,8920,0
|
|
20240514,162300,241393540,8920,8920,8920,8920,0
|
|
20240514,162200,241393540,8920,8920,8920,8920,0
|
|
20240514,162100,241393540,8920,8920,8920,8920,0
|
|
20240514,162000,241393540,8920,8920,8920,8920,0
|
|
20240514,161900,241393540,8920,8920,8920,8920,0
|
|
20240514,161800,241393540,8920,8920,8920,8920,0
|
|
20240514,161700,241393540,8920,8920,8920,8920,0
|
|
20240514,161600,241393540,8920,8920,8920,8920,0
|
|
20240514,161500,241393540,8920,8920,8920,8920,0
|
|
20240514,161400,241393540,8920,8920,8920,8920,0
|
|
20240514,161300,241393540,8920,8920,8920,8920,0
|
|
20240514,161200,241393540,8920,8920,8920,8920,0
|
|
20240514,161100,241393540,8920,8920,8920,8920,0
|
|
20240514,161000,241393540,8920,8920,8920,8920,0
|
|
20240514,160900,241393540,8920,8920,8920,8920,0
|
|
20240514,160800,241393540,8920,8920,8920,8920,0
|
|
20240514,160700,241393540,8920,8920,8920,8920,0
|
|
20240514,160600,241393540,8920,8920,8920,8920,1322
|
|
20240514,160500,241393540,8920,8920,8920,8920,0
|
|
20240514,160400,241393540,8920,8920,8920,8920,0
|
|
20240514,160300,241393540,8920,8920,8920,8920,0
|
|
20240514,160200,241393540,8920,8920,8920,8920,0
|
|
20240514,160100,241393540,8920,8920,8920,8920,0
|
|
20240514,160000,241393540,8920,8920,8920,8920,0
|
|
20240514,155900,241393540,8920,8920,8920,8920,0
|
|
20240514,155800,241393540,8920,8920,8920,8920,0
|
|
20240514,155700,241393540,8920,8920,8920,8920,0
|
|
20240514,155600,241393540,8920,8920,8920,8920,0
|
|
20240514,155500,241393540,8920,8920,8920,8920,0
|
|
20240514,155400,241393540,8920,8920,8920,8920,0
|
|
20240514,155300,241393540,8920,8920,8920,8920,0
|
|
20240514,155200,241393540,8920,8920,8920,8920,0
|
|
20240514,155100,241393540,8920,8920,8920,8920,0
|
|
20240514,155000,241393540,8920,8920,8920,8920,0
|
|
20240514,154900,241393540,8920,8920,8920,8920,0
|
|
20240514,154800,241393540,8920,8920,8920,8920,0
|
|
20240514,154700,241393540,8920,8920,8920,8920,0
|
|
20240514,154600,241393540,8920,8920,8920,8920,0
|
|
20240514,154500,241393540,8920,8920,8920,8920,0
|
|
20240514,154400,241393540,8920,8920,8920,8920,0
|
|
20240514,154300,241393540,8920,8920,8920,8920,0
|
|
20240514,154200,241393540,8920,8920,8920,8920,0
|
|
20240514,154100,241393540,8920,8920,8920,8920,0
|
|
20240514,154000,241393540,8920,8920,8920,8920,0
|
|
20240514,153900,241393540,8920,8920,8920,8920,0
|
|
20240514,153800,241393540,8920,8920,8920,8920,0
|
|
20240514,153700,241393540,8920,8920,8920,8920,0
|
|
20240514,153600,241393540,8920,8920,8920,8920,1322
|
|
20240514,153500,241393540,8920,8920,8920,8920,0
|
|
20240514,153400,241393540,8920,8920,8920,8920,0
|
|
20240514,153300,241393540,8920,8920,8920,8920,0
|
|
20240514,153200,241393540,8920,8920,8920,8920,0
|
|
20240514,153100,241393540,8920,8920,8920,8920,0
|
|
20240514,153000,241393540,8920,8920,8920,8920,1322
|
|
20240514,152900,229601300,8910,8910,8910,8910,0
|
|
20240514,152800,229601300,8910,8910,8910,8910,0
|
|
20240514,152700,229601300,8910,8910,8910,8910,0
|
|
20240514,152600,229601300,8910,8910,8910,8910,0
|
|
20240514,152500,229601300,8910,8910,8910,8910,0
|
|
20240514,152400,229601300,8910,8910,8910,8910,0
|
|
20240514,152300,229601300,8910,8910,8910,8910,0
|
|
20240514,152200,229601300,8910,8910,8910,8910,0
|
|
20240514,152100,229601300,8910,8910,8910,8910,0
|
|
20240514,152000,229601300,8910,8910,8910,8910,0
|
|
20240514,151900,229601300,8910,8910,8910,8910,2
|
|
20240514,151800,229583480,8910,8910,8910,8910,101
|
|
20240514,151700,228683570,8920,8910,8920,8910,750
|
|
20240514,151600,222000570,8920,8920,8920,8920,0
|
|
20240514,151500,222000570,8920,8920,8920,8920,0
|
|
20240514,151400,222000570,8920,8920,8920,8920,0
|
|
20240514,151300,222000570,8920,8920,8920,8920,4
|
|
20240514,151200,221964890,8910,8910,8910,8910,21
|
|
20240514,151100,221777780,8920,8920,8920,8920,174
|
|
20240514,151000,220225700,8920,8920,8920,8920,0
|
|
20240514,150900,220225700,8920,8920,8920,8920,0
|
|
20240514,150800,220225700,8920,8920,8920,8920,50
|
|
20240514,150700,219779700,8910,8910,8910,8910,2
|
|
20240514,150600,219761880,8910,8910,8910,8910,152
|
|
20240514,150500,218407560,8920,8910,8920,8910,32
|
|
20240514,150400,218122420,8910,8910,8910,8910,0
|
|
20240514,150300,218122420,8910,8910,8910,8910,0
|
|
20240514,150200,218122420,8910,8910,8910,8910,303
|
|
20240514,150100,215422690,8910,8910,8910,8910,0
|
|
20240514,150000,215422690,8910,8910,8910,8910,0
|
|
20240514,145900,215422690,8910,8910,8910,8910,0
|
|
20240514,145800,215422690,8910,8910,8910,8910,0
|
|
20240514,145700,215422690,8910,8910,8910,8910,0
|
|
20240514,145600,215422690,8910,8910,8910,8910,0
|
|
20240514,145500,215422690,8910,8910,8910,8910,1
|
|
20240514,145400,215413780,8900,8900,8900,8900,46
|
|
20240514,145300,215004380,8900,8900,8900,8900,0
|
|
20240514,145200,215004380,8900,8900,8900,8900,0
|
|
20240514,145100,215004380,8900,8900,8900,8900,0
|
|
20240514,145000,215004380,8900,8890,8900,8890,41
|
|
20240514,144900,214639880,8900,8900,8900,8900,0
|
|
20240514,144800,214639880,8900,8900,8900,8900,0
|
|
20240514,144700,214639880,8900,8900,8900,8900,0
|
|
20240514,144600,214639880,8900,8900,8900,8900,10
|
|
20240514,144500,214550880,8910,8910,8910,8910,1
|
|
20240514,144400,214541970,8900,8900,8900,8900,5
|
|
20240514,144300,214497470,8910,8910,8910,8910,3
|
|
20240514,144200,214470740,8910,8910,8910,8910,0
|
|
20240514,144100,214470740,8910,8910,8910,8910,0
|
|
20240514,144000,214470740,8910,8910,8910,8910,0
|
|
20240514,143900,214470740,8910,8910,8910,8910,17
|
|
20240514,143800,214319270,8910,8890,8910,8890,600
|
|
20240514,143700,208974840,8890,8890,8890,8890,201
|
|
20240514,143600,207187950,8880,8870,8880,8870,339
|
|
20240514,143500,204178640,8870,8870,8870,8870,0
|
|
20240514,143400,204178640,8870,8870,8870,8870,0
|
|
20240514,143300,204178640,8870,8870,8870,8870,100
|
|
20240514,143200,203291640,8860,8870,8870,8860,570
|
|
20240514,143100,198240740,8870,8870,8870,8870,0
|
|
20240514,143000,198240740,8870,8870,8870,8870,10
|
|
20240514,142900,198152040,8860,8860,8860,8860,70
|
|
20240514,142800,197531840,8870,8870,8870,8870,0
|
|
20240514,142700,197531840,8870,8870,8870,8870,116
|
|
20240514,142600,196502920,8860,8860,8860,8860,0
|
|
20240514,142500,196502920,8860,8860,8860,8860,1
|
|
20240514,142400,196494060,8870,8870,8870,8870,0
|
|
20240514,142300,196494060,8870,8870,8870,8870,234
|
|
20240514,142200,194418480,8870,8870,8870,8870,66
|
|
20240514,142100,193833060,8870,8870,8870,8870,0
|
|
20240514,142000,193833060,8870,8870,8870,8870,0
|
|
20240514,141900,193833060,8870,8870,8870,8870,10
|
|
20240514,141800,193744360,8870,8870,8870,8870,12
|
|
20240514,141700,193637920,8870,8870,8870,8870,0
|
|
20240514,141600,193637920,8870,8870,8870,8870,7
|
|
20240514,141500,193575830,8870,8870,8870,8870,0
|
|
20240514,141400,193575830,8870,8870,8870,8870,0
|
|
20240514,141300,193575830,8870,8870,8870,8870,0
|
|
20240514,141200,193575830,8870,8870,8870,8870,201
|
|
20240514,141100,191792960,8860,8860,8860,8860,122
|
|
20240514,141000,190712040,8860,8860,8860,8860,0
|
|
20240514,140900,190712040,8860,8870,8870,8860,128
|
|
20240514,140800,189577950,8860,8860,8860,8860,0
|
|
20240514,140700,189577950,8860,8860,8860,8860,0
|
|
20240514,140600,189577950,8860,8860,8860,8860,0
|
|
20240514,140500,189577950,8860,8860,8860,8860,199
|
|
20240514,140400,187814810,8840,8840,8840,8840,0
|
|
20240514,140300,187814810,8840,8840,8840,8840,0
|
|
20240514,140200,187814810,8840,8840,8840,8840,0
|
|
20240514,140100,187814810,8840,8840,8840,8840,0
|
|
20240514,140000,187814810,8840,8840,8840,8840,500
|
|
20240514,135900,183394810,8840,8850,8850,8840,26
|
|
20240514,135800,183164810,8840,8840,8840,8840,21
|
|
20240514,135700,182979170,8850,8840,8860,8840,100
|
|
20240514,135600,182094990,8840,8840,8840,8840,9
|
|
20240514,135500,182015430,8850,8850,8850,8850,42
|
|
20240514,135400,181643730,8860,8840,8860,8840,10
|
|
20240514,135300,181555310,8860,8840,8860,8840,13
|
|
20240514,135200,181440370,8840,8860,8860,8840,16
|
|
20240514,135100,181298810,8860,8860,8860,8860,1
|
|
20240514,135000,181289950,8840,8850,8860,8840,37
|
|
20240514,134900,180962690,8860,8860,8860,8860,0
|
|
20240514,134800,180962690,8860,8860,8860,8860,145
|
|
20240514,134700,179677990,8850,8840,8860,8840,37
|
|
20240514,134600,179350730,8840,8850,8850,8840,36
|
|
20240514,134500,179032220,8850,8840,8850,8840,101
|
|
20240514,134400,178138650,8840,8840,8840,8840,9
|
|
20240514,134300,178059090,8840,8840,8840,8840,21
|
|
20240514,134200,177873450,8850,8840,8850,8840,31
|
|
20240514,134100,177599260,8840,8840,8840,8840,22
|
|
20240514,134000,177404780,8850,8840,8850,8840,51
|
|
20240514,133900,176953590,8840,8840,8840,8840,25
|
|
20240514,133800,176732590,8850,8850,8860,8850,114
|
|
20240514,133700,175723680,8840,8840,8840,8840,9
|
|
20240514,133600,175644120,8840,8850,8850,8840,86
|
|
20240514,133500,174883300,8840,8840,8840,8840,25
|
|
20240514,133400,174662300,8840,8840,8840,8840,0
|
|
20240514,133300,174662300,8840,8840,8840,8840,21
|
|
20240514,133200,174476660,8840,8840,8840,8840,16
|
|
20240514,133100,174335220,8840,8840,8840,8840,22
|
|
20240514,133000,174140740,8850,8850,8850,8840,30
|
|
20240514,132900,173875390,8830,8830,8830,8830,21
|
|
20240514,132800,173689960,8830,8840,8840,8830,25
|
|
20240514,132700,173469050,8850,8850,8850,8850,5
|
|
20240514,132600,173424800,8830,8830,8850,8830,31
|
|
20240514,132500,173151050,8840,8840,8840,8840,16
|
|
20240514,132400,173009610,8830,8830,8830,8830,21
|
|
20240514,132300,172824180,8850,8840,8850,8840,33
|
|
20240514,132200,172532450,8830,8830,8830,8830,10
|
|
20240514,132100,172444150,8830,8830,8830,8830,12
|
|
20240514,132000,172338190,8830,8850,8850,8830,69
|
|
20240514,131900,171727720,8850,8830,8850,8830,13
|
|
20240514,131800,171612910,8830,8830,8830,8830,9
|
|
20240514,131700,171533440,8860,8860,8860,8860,1
|
|
20240514,131600,171524580,8830,8850,8850,8830,131
|
|
20240514,131500,170365650,8840,8840,8840,8840,16
|
|
20240514,131400,170224210,8830,8840,8840,8830,22
|
|
20240514,131300,170029830,8840,8830,8840,8830,25
|
|
20240514,131200,169808920,8830,8850,8850,8830,22
|
|
20240514,131100,169614460,8850,8830,8850,8820,541
|
|
20240514,131000,164832000,8830,8830,8830,8830,5
|
|
20240514,130900,164787850,8820,8840,8840,8820,22
|
|
20240514,130800,164593790,8830,8830,8830,8830,16
|
|
20240514,130700,164452510,8820,8840,8840,8820,22
|
|
20240514,130600,164258450,8830,8830,8840,8830,217
|
|
20240514,130500,162342330,8840,8840,8840,8830,11
|
|
20240514,130400,162245180,8830,8830,8830,8830,14
|
|
20240514,130300,162121560,8830,8830,8830,8830,26
|
|
20240514,130200,161891980,8840,8830,8840,8830,13
|
|
20240514,130100,161777180,8830,8830,8830,8830,24
|
|
20240514,130000,161565260,8830,8830,8830,8830,21
|
|
20240514,125900,161379830,8840,8840,8840,8840,0
|
|
20240514,125800,161379830,8840,8840,8840,8840,53
|
|
20240514,125700,160911310,8840,8840,8840,8840,93
|
|
20240514,125600,160089190,8840,8840,8840,8840,140
|
|
20240514,125500,158851590,8840,8840,8840,8840,12
|
|
20240514,125400,158745510,8840,8840,8840,8840,9
|
|
20240514,125300,158665950,8840,8840,8840,8840,16
|
|
20240514,125200,158524510,8840,8840,8840,8840,21
|
|
20240514,125100,158338870,8850,8840,8850,8840,17
|
|
20240514,125000,158188580,8840,8840,8840,8840,21
|
|
20240514,124900,158002940,8850,8850,8850,8850,4
|
|
20240514,124800,157967540,8840,8840,8840,8840,37
|
|
20240514,124700,157640460,8840,8840,8840,8840,0
|
|
20240514,124600,157640460,8840,8830,8840,8830,25
|
|
20240514,124500,157419550,8830,8840,8840,8830,11
|
|
20240514,124400,157322320,8830,8840,8850,8830,36
|
|
20240514,124300,157004080,8830,8830,8830,8830,21
|
|
20240514,124200,156818650,8850,8840,8850,8840,18
|
|
20240514,124100,156659510,8830,8830,8830,8830,9
|
|
20240514,124000,156580040,8840,8840,8840,8840,62
|
|
20240514,123900,156031960,8830,8830,8840,8830,30
|
|
20240514,123800,155767010,8830,8830,8830,8830,12
|
|
20240514,123700,155661050,8830,8830,8830,8830,10
|
|
20240514,123600,155572750,8830,8830,8830,8830,28
|
|
20240514,123500,155325510,8830,8830,8830,8830,9
|
|
20240514,123400,155246040,8830,8830,8830,8830,16
|
|
20240514,123300,155104760,8830,8830,8830,8830,21
|
|
20240514,123200,154919330,8830,8830,8830,8830,0
|
|
20240514,123100,154919330,8830,8830,8830,8830,21
|
|
20240514,123000,154733900,8840,8830,8840,8830,25
|
|
20240514,122900,154512990,8830,8830,8830,8830,100
|
|
20240514,122800,153629990,8840,8840,8840,8840,21
|
|
20240514,122700,153444350,8840,8840,8840,8840,0
|
|
20240514,122600,153444350,8840,8840,8840,8840,38
|
|
20240514,122500,153108430,8850,8840,8850,8840,27
|
|
20240514,122400,152869630,8840,8840,8840,8840,37
|
|
20240514,122300,152542550,8840,8840,8840,8840,0
|
|
20240514,122200,152542550,8840,8840,8840,8840,25
|
|
20240514,122100,152321550,8840,8840,8840,8840,12
|
|
20240514,122000,152215470,8840,8840,8840,8840,9
|
|
20240514,121900,152135910,8840,8840,8840,8840,28
|
|
20240514,121800,151888390,8840,8840,8840,8840,9
|
|
20240514,121700,151808830,8850,8840,8850,8840,21
|
|
20240514,121600,151623140,8850,8850,8850,8850,22
|
|
20240514,121500,151428440,8840,8840,8840,8840,9
|
|
20240514,121400,151348880,8840,8850,8850,8840,74
|
|
20240514,121300,150694100,8860,8840,8860,8840,10
|
|
20240514,121200,150605680,8860,8860,8860,8840,847
|
|
20240514,121100,143107700,8880,8860,8880,8860,10
|
|
20240514,121000,143019080,8860,8860,8860,8860,100
|
|
20240514,120900,142133080,8860,8860,8860,8860,221
|
|
20240514,120800,140175020,8890,8890,8890,8890,1
|
|
20240514,120700,140166130,8860,8870,8870,8860,22
|
|
20240514,120600,139971090,8870,8870,8870,8870,27
|
|
20240514,120500,139731600,8860,8870,8870,8860,21
|
|
20240514,120400,139545520,8890,8870,8890,8870,301
|
|
20240514,120300,136875630,8870,8870,8870,8870,9
|
|
20240514,120200,136795800,8870,8890,8890,8870,31
|
|
20240514,120100,136520600,8880,8880,8880,8880,9
|
|
20240514,120000,136440680,8880,8880,8880,8880,21
|
|
20240514,115900,136254200,8900,8900,8900,8900,0
|
|
20240514,115800,136254200,8900,8900,8900,8900,0
|
|
20240514,115700,136254200,8900,8900,8900,8900,0
|
|
20240514,115600,136254200,8900,8900,8900,8900,1
|
|
20240514,115500,136245300,8870,8870,8870,8870,0
|
|
20240514,115400,136245300,8870,8880,8880,8870,208
|
|
20240514,115300,134399360,8890,8890,8890,8890,24
|
|
20240514,115200,134186000,8910,8910,8910,8910,0
|
|
20240514,115100,134186000,8910,8910,8910,8910,0
|
|
20240514,115000,134186000,8910,8910,8910,8910,0
|
|
20240514,114900,134186000,8910,8910,8910,8910,0
|
|
20240514,114800,134186000,8910,8910,8910,8910,0
|
|
20240514,114700,134186000,8910,8910,8910,8910,0
|
|
20240514,114600,134186000,8910,8910,8910,8910,0
|
|
20240514,114500,134186000,8910,8910,8910,8910,0
|
|
20240514,114400,134186000,8910,8910,8910,8910,11
|
|
20240514,114300,134087990,8910,8910,8910,8910,0
|
|
20240514,114200,134087990,8910,8910,8910,8910,0
|
|
20240514,114100,134087990,8910,8910,8910,8910,0
|
|
20240514,114000,134087990,8910,8910,8910,8910,0
|
|
20240514,113900,134087990,8910,8910,8910,8910,4
|
|
20240514,113800,134052350,8910,8910,8910,8910,0
|
|
20240514,113700,134052350,8910,8910,8910,8910,0
|
|
20240514,113600,134052350,8910,8910,8910,8910,0
|
|
20240514,113500,134052350,8910,8910,8910,8910,0
|
|
20240514,113400,134052350,8910,8910,8910,8910,0
|
|
20240514,113300,134052350,8910,8910,8910,8910,0
|
|
20240514,113200,134052350,8910,8910,8910,8910,3
|
|
20240514,113100,134025620,8910,8910,8910,8910,2
|
|
20240514,113000,134007800,8890,8890,8890,8890,0
|
|
20240514,112900,134007800,8890,8890,8890,8890,0
|
|
20240514,112800,134007800,8890,8890,8890,8890,0
|
|
20240514,112700,134007800,8890,8890,8890,8890,33
|
|
20240514,112600,133714430,8890,8890,8890,8890,0
|
|
20240514,112500,133714430,8890,8890,8890,8890,5
|
|
20240514,112400,133669980,8890,8890,8890,8890,0
|
|
20240514,112300,133669980,8890,8890,8890,8890,15
|
|
20240514,112200,133536630,8890,8890,8890,8890,5
|
|
20240514,112100,133492180,8880,8880,8880,8880,1
|
|
20240514,112000,133483300,8890,8880,8890,8880,509
|
|
20240514,111900,128958730,8880,8880,8880,8880,20
|
|
20240514,111800,128781130,8880,8880,8880,8880,250
|
|
20240514,111700,126561130,8880,8880,8880,8880,1
|
|
20240514,111600,126552250,8880,8880,8880,8880,0
|
|
20240514,111500,126552250,8880,8880,8880,8880,0
|
|
20240514,111400,126552250,8880,8880,8880,8880,2
|
|
20240514,111300,126534490,8880,8880,8880,8880,0
|
|
20240514,111200,126534490,8880,8880,8880,8880,0
|
|
20240514,111100,126534490,8880,8880,8880,8880,11
|
|
20240514,111000,126436810,8880,8880,8880,8880,0
|
|
20240514,110900,126436810,8880,8880,8880,8880,20
|
|
20240514,110800,126259210,8880,8880,8880,8880,0
|
|
20240514,110700,126259210,8880,8880,8880,8880,0
|
|
20240514,110600,126259210,8880,8880,8880,8880,0
|
|
20240514,110500,126259210,8880,8880,8880,8880,0
|
|
20240514,110400,126259210,8880,8880,8880,8880,0
|
|
20240514,110300,126259210,8880,8880,8880,8880,0
|
|
20240514,110200,126259210,8880,8880,8880,8880,0
|
|
20240514,110100,126259210,8880,8880,8880,8880,1
|
|
20240514,110000,126250330,8850,8850,8850,8850,0
|
|
20240514,105900,126250330,8850,8850,8850,8850,0
|
|
20240514,105800,126250330,8850,8850,8850,8850,0
|
|
20240514,105700,126250330,8850,8860,8860,8850,727
|
|
20240514,105600,119809810,8860,8870,8870,8860,788
|
|
20240514,105500,112821510,8880,8880,8880,8880,0
|
|
20240514,105400,112821510,8880,8880,8880,8880,0
|
|
20240514,105300,112821510,8880,8880,8880,8880,0
|
|
20240514,105200,112821510,8880,8880,8880,8880,0
|
|
20240514,105100,112821510,8880,8880,8880,8880,1
|
|
20240514,105000,112812630,8880,8880,8880,8880,28
|
|
20240514,104900,112563990,8880,8880,8880,8880,0
|
|
20240514,104800,112563990,8880,8880,8880,8880,0
|
|
20240514,104700,112563990,8880,8880,8880,8880,0
|
|
20240514,104600,112563990,8880,8880,8880,8880,0
|
|
20240514,104500,112563990,8880,8880,8880,8880,0
|
|
20240514,104400,112563990,8880,8880,8880,8880,0
|
|
20240514,104300,112563990,8880,8880,8880,8880,0
|
|
20240514,104200,112563990,8880,8880,8880,8880,3
|
|
20240514,104100,112537350,8880,8880,8880,8880,0
|
|
20240514,104000,112537350,8880,8880,8880,8880,1
|
|
20240514,103900,112528470,8870,8870,8870,8870,1
|
|
20240514,103800,112519600,8890,8880,8890,8880,224
|
|
20240514,103700,110528410,8880,8880,8880,8880,0
|
|
20240514,103600,110528410,8880,8880,8880,8880,0
|
|
20240514,103500,110528410,8880,8910,8910,8880,847
|
|
20240514,103400,102997760,8910,8910,8910,8910,161
|
|
20240514,103300,101563250,8910,8910,8910,8910,0
|
|
20240514,103200,101563250,8910,8910,8910,8910,0
|
|
20240514,103100,101563250,8910,8910,8910,8910,0
|
|
20240514,103000,101563250,8910,8910,8910,8910,0
|
|
20240514,102900,101563250,8910,8910,8910,8910,2
|
|
20240514,102800,101545430,8910,8910,8910,8910,1
|
|
20240514,102700,101536520,8910,8910,8910,8910,1
|
|
20240514,102600,101527610,8900,8900,8900,8900,15
|
|
20240514,102500,101394110,8900,8900,8900,8900,2
|
|
20240514,102400,101376310,8900,8900,8900,8900,0
|
|
20240514,102300,101376310,8900,8900,8900,8900,0
|
|
20240514,102200,101376310,8900,8910,8910,8900,7
|
|
20240514,102100,101313990,8910,8910,8910,8910,173
|
|
20240514,102000,99772560,8910,8910,8910,8910,100
|
|
20240514,101900,98881560,8920,8920,8920,8920,0
|
|
20240514,101800,98881560,8920,8920,8920,8920,0
|
|
20240514,101700,98881560,8920,8920,8920,8920,0
|
|
20240514,101600,98881560,8920,8920,8920,8920,84
|
|
20240514,101500,98132280,8920,8920,8920,8920,127
|
|
20240514,101400,96999440,8920,8920,8920,8920,0
|
|
20240514,101300,96999440,8920,8930,8930,8920,470
|
|
20240514,101200,92804210,8940,8940,8940,8940,18
|
|
20240514,101100,92643290,8940,8940,8940,8940,5
|
|
20240514,101000,92598590,8950,8950,8950,8950,0
|
|
20240514,100900,92598590,8950,8950,8950,8950,1
|
|
20240514,100800,92589640,8940,8950,8950,8940,71
|
|
20240514,100700,91954890,8940,8940,8940,8940,12
|
|
20240514,100600,91847610,8940,8940,8940,8940,0
|
|
20240514,100500,91847610,8940,8940,8940,8940,0
|
|
20240514,100400,91847610,8940,8940,8940,8940,10
|
|
20240514,100300,91758210,8950,8950,8950,8950,0
|
|
20240514,100200,91758210,8950,8950,8950,8950,60
|
|
20240514,100100,91221210,8950,8950,8950,8950,0
|
|
20240514,100000,91221210,8950,8950,8950,8950,425
|
|
20240514,095900,87417460,8950,8950,8950,8950,192
|
|
20240514,095800,85699060,8960,8960,8960,8960,104
|
|
20240514,095700,84767220,8960,8960,8960,8960,300
|
|
20240514,095600,82079220,8960,8960,8960,8950,32
|
|
20240514,095500,81792510,8970,8970,8970,8970,70
|
|
20240514,095400,81164610,8960,8970,8970,8960,218
|
|
20240514,095300,79211150,8970,8970,8970,8970,3
|
|
20240514,095200,79184240,8960,8960,8960,8960,1
|
|
20240514,095100,79175280,8950,8950,8950,8950,2
|
|
20240514,095000,79157380,8950,8950,8950,8950,2
|
|
20240514,094900,79139480,8950,8950,8950,8950,108
|
|
20240514,094800,78172880,8950,8950,8950,8950,30
|
|
20240514,094700,77904380,8980,8980,8980,8980,0
|
|
20240514,094600,77904380,8980,8980,8980,8980,0
|
|
20240514,094500,77904380,8980,8980,8980,8980,100
|
|
20240514,094400,77006380,8980,8980,8980,8980,50
|
|
20240514,094300,76557380,8980,8950,8980,8950,1141
|
|
20240514,094200,66324430,8950,8950,8950,8950,4
|
|
20240514,094100,66288630,8950,8950,8950,8950,0
|
|
20240514,094000,66288630,8950,8940,8950,8940,62
|
|
20240514,093900,65734330,8940,8950,8950,8940,102
|
|
20240514,093800,64821450,8960,8950,8960,8950,443
|
|
20240514,093700,60856200,8950,8950,8950,8950,1
|
|
20240514,093600,60847250,8960,8960,8960,8960,0
|
|
20240514,093500,60847250,8960,8950,8960,8950,430
|
|
20240514,093400,56994460,8960,8960,8960,8960,380
|
|
20240514,093300,53589660,8970,8970,8970,8970,0
|
|
20240514,093200,53589660,8970,8900,8970,8900,2090
|
|
20240514,093100,34904680,8900,8900,8900,8900,18
|
|
20240514,093000,34744480,8900,8900,8900,8900,1
|
|
20240514,092900,34735580,8910,8910,8910,8910,10
|
|
20240514,092800,34646480,8900,8910,8910,8900,53
|
|
20240514,092700,34174690,8910,8910,8910,8910,0
|
|
20240514,092600,34174690,8910,8910,8910,8910,76
|
|
20240514,092500,33497530,8910,8910,8910,8910,20
|
|
20240514,092400,33319330,8910,8910,8910,8910,1
|
|
20240514,092300,33310420,8880,8900,8910,8880,506
|
|
20240514,092200,28809160,8920,8910,8920,8910,95
|
|
20240514,092100,27961780,8900,8900,8920,8900,28
|
|
20240514,092000,27712540,8900,8900,8900,8900,0
|
|
20240514,091900,27712540,8900,8870,8900,8870,1631
|
|
20240514,091800,13231080,8870,8870,8870,8870,0
|
|
20240514,091700,13231080,8870,8870,8870,8870,42
|
|
20240514,091600,12858540,8880,8880,8880,8880,10
|
|
20240514,091500,12769740,8880,8870,8880,8870,152
|
|
20240514,091400,11420340,8870,8870,8870,8870,9
|
|
20240514,091300,11340510,8860,8860,8870,8860,72
|
|
20240514,091200,10702490,8850,8850,8850,8850,0
|
|
20240514,091100,10702490,8850,8850,8850,8850,0
|
|
20240514,091000,10702490,8850,8850,8850,8850,31
|
|
20240514,090900,10428140,8820,8820,8820,8820,0
|
|
20240514,090800,10428140,8820,8820,8820,8820,0
|
|
20240514,090700,10428140,8820,8830,8850,8820,165
|
|
20240514,090600,8969940,8820,8820,8820,8820,0
|
|
20240514,090500,8969940,8820,8780,8820,8780,97
|
|
20240514,090400,8116120,8820,8820,8820,8820,0
|
|
20240514,090300,8116120,8820,8820,8820,8820,75
|
|
20240514,090200,7454620,8800,8800,8800,8800,0
|
|
20240514,090100,7454620,8800,8800,8800,8800,0
|
|
20240514,090000,7454620,8800,8770,8800,8770,850
|