700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,203700,309475790,8880,8880,8880,8880,2423
|
|
20240516,203600,309475790,8880,8880,8880,8880,0
|
|
20240516,203500,309475790,8880,8880,8880,8880,0
|
|
20240516,203400,309475790,8880,8880,8880,8880,0
|
|
20240516,203300,309475790,8880,8880,8880,8880,0
|
|
20240516,203200,309475790,8880,8880,8880,8880,0
|
|
20240516,203100,309475790,8880,8880,8880,8880,0
|
|
20240516,203000,309475790,8880,8880,8880,8880,0
|
|
20240516,202900,309475790,8880,8880,8880,8880,0
|
|
20240516,202800,309475790,8880,8880,8880,8880,0
|
|
20240516,202700,309475790,8880,8880,8880,8880,0
|
|
20240516,202600,309475790,8880,8880,8880,8880,0
|
|
20240516,202500,309475790,8880,8880,8880,8880,0
|
|
20240516,202400,309475790,8880,8880,8880,8880,0
|
|
20240516,202300,309475790,8880,8880,8880,8880,0
|
|
20240516,202200,309475790,8880,8880,8880,8880,0
|
|
20240516,202100,309475790,8880,8880,8880,8880,0
|
|
20240516,202000,309475790,8880,8880,8880,8880,0
|
|
20240516,201900,309475790,8880,8880,8880,8880,0
|
|
20240516,201800,309475790,8880,8880,8880,8880,0
|
|
20240516,201700,309475790,8880,8880,8880,8880,0
|
|
20240516,201600,309475790,8880,8880,8880,8880,0
|
|
20240516,201500,309475790,8880,8880,8880,8880,0
|
|
20240516,201400,309475790,8880,8880,8880,8880,0
|
|
20240516,201300,309475790,8880,8880,8880,8880,0
|
|
20240516,201200,309475790,8880,8880,8880,8880,0
|
|
20240516,201100,309475790,8880,8880,8880,8880,0
|
|
20240516,201000,309475790,8880,8880,8880,8880,0
|
|
20240516,200900,309475790,8880,8880,8880,8880,0
|
|
20240516,200800,309475790,8880,8880,8880,8880,0
|
|
20240516,200700,309475790,8880,8880,8880,8880,2423
|
|
20240516,200600,309475790,8880,8880,8880,8880,0
|
|
20240516,200500,309475790,8880,8880,8880,8880,0
|
|
20240516,200400,309475790,8880,8880,8880,8880,0
|
|
20240516,200300,309475790,8880,8880,8880,8880,0
|
|
20240516,200200,309475790,8880,8880,8880,8880,0
|
|
20240516,200100,309475790,8880,8880,8880,8880,0
|
|
20240516,200000,309475790,8880,8880,8880,8880,0
|
|
20240516,195900,309475790,8880,8880,8880,8880,0
|
|
20240516,195800,309475790,8880,8880,8880,8880,0
|
|
20240516,195700,309475790,8880,8880,8880,8880,0
|
|
20240516,195600,309475790,8880,8880,8880,8880,0
|
|
20240516,195500,309475790,8880,8880,8880,8880,0
|
|
20240516,195400,309475790,8880,8880,8880,8880,0
|
|
20240516,195300,309475790,8880,8880,8880,8880,0
|
|
20240516,195200,309475790,8880,8880,8880,8880,0
|
|
20240516,195100,309475790,8880,8880,8880,8880,0
|
|
20240516,195000,309475790,8880,8880,8880,8880,0
|
|
20240516,194900,309475790,8880,8880,8880,8880,0
|
|
20240516,194800,309475790,8880,8880,8880,8880,0
|
|
20240516,194700,309475790,8880,8880,8880,8880,0
|
|
20240516,194600,309475790,8880,8880,8880,8880,0
|
|
20240516,194500,309475790,8880,8880,8880,8880,0
|
|
20240516,194400,309475790,8880,8880,8880,8880,0
|
|
20240516,194300,309475790,8880,8880,8880,8880,0
|
|
20240516,194200,309475790,8880,8880,8880,8880,0
|
|
20240516,194100,309475790,8880,8880,8880,8880,0
|
|
20240516,194000,309475790,8880,8880,8880,8880,0
|
|
20240516,193900,309475790,8880,8880,8880,8880,0
|
|
20240516,193800,309475790,8880,8880,8880,8880,0
|
|
20240516,193700,309475790,8880,8880,8880,8880,2423
|
|
20240516,193600,309475790,8880,8880,8880,8880,0
|
|
20240516,193500,309475790,8880,8880,8880,8880,0
|
|
20240516,193400,309475790,8880,8880,8880,8880,0
|
|
20240516,193300,309475790,8880,8880,8880,8880,0
|
|
20240516,193200,309475790,8880,8880,8880,8880,0
|
|
20240516,193100,309475790,8880,8880,8880,8880,0
|
|
20240516,193000,309475790,8880,8880,8880,8880,0
|
|
20240516,192900,309475790,8880,8880,8880,8880,0
|
|
20240516,192800,309475790,8880,8880,8880,8880,0
|
|
20240516,192700,309475790,8880,8880,8880,8880,0
|
|
20240516,192600,309475790,8880,8880,8880,8880,0
|
|
20240516,192500,309475790,8880,8880,8880,8880,0
|
|
20240516,192400,309475790,8880,8880,8880,8880,0
|
|
20240516,192300,309475790,8880,8880,8880,8880,0
|
|
20240516,192200,309475790,8880,8880,8880,8880,0
|
|
20240516,192100,309475790,8880,8880,8880,8880,0
|
|
20240516,192000,309475790,8880,8880,8880,8880,0
|
|
20240516,191900,309475790,8880,8880,8880,8880,0
|
|
20240516,191800,309475790,8880,8880,8880,8880,0
|
|
20240516,191700,309475790,8880,8880,8880,8880,0
|
|
20240516,191600,309475790,8880,8880,8880,8880,0
|
|
20240516,191500,309475790,8880,8880,8880,8880,0
|
|
20240516,191400,309475790,8880,8880,8880,8880,0
|
|
20240516,191300,309475790,8880,8880,8880,8880,0
|
|
20240516,191200,309475790,8880,8880,8880,8880,0
|
|
20240516,191100,309475790,8880,8880,8880,8880,0
|
|
20240516,191000,309475790,8880,8880,8880,8880,0
|
|
20240516,190900,309475790,8880,8880,8880,8880,0
|
|
20240516,190800,309475790,8880,8880,8880,8880,0
|
|
20240516,190700,309475790,8880,8880,8880,8880,2423
|
|
20240516,190600,309475790,8880,8880,8880,8880,0
|
|
20240516,190500,309475790,8880,8880,8880,8880,0
|
|
20240516,190400,309475790,8880,8880,8880,8880,0
|
|
20240516,190300,309475790,8880,8880,8880,8880,0
|
|
20240516,190200,309475790,8880,8880,8880,8880,0
|
|
20240516,190100,309475790,8880,8880,8880,8880,0
|
|
20240516,190000,309475790,8880,8880,8880,8880,0
|
|
20240516,185900,309475790,8880,8880,8880,8880,0
|
|
20240516,185800,309475790,8880,8880,8880,8880,0
|
|
20240516,185700,309475790,8880,8880,8880,8880,0
|
|
20240516,185600,309475790,8880,8880,8880,8880,0
|
|
20240516,185500,309475790,8880,8880,8880,8880,0
|
|
20240516,185400,309475790,8880,8880,8880,8880,0
|
|
20240516,185300,309475790,8880,8880,8880,8880,0
|
|
20240516,185200,309475790,8880,8880,8880,8880,0
|
|
20240516,185100,309475790,8880,8880,8880,8880,0
|
|
20240516,185000,309475790,8880,8880,8880,8880,0
|
|
20240516,184900,309475790,8880,8880,8880,8880,0
|
|
20240516,184800,309475790,8880,8880,8880,8880,0
|
|
20240516,184700,309475790,8880,8880,8880,8880,0
|
|
20240516,184600,309475790,8880,8880,8880,8880,0
|
|
20240516,184500,309475790,8880,8880,8880,8880,0
|
|
20240516,184400,309475790,8880,8880,8880,8880,0
|
|
20240516,184300,309475790,8880,8880,8880,8880,0
|
|
20240516,184200,309475790,8880,8880,8880,8880,0
|
|
20240516,184100,309475790,8880,8880,8880,8880,0
|
|
20240516,184000,309475790,8880,8880,8880,8880,0
|
|
20240516,183900,309475790,8880,8880,8880,8880,0
|
|
20240516,183800,309475790,8880,8880,8880,8880,0
|
|
20240516,183700,309475790,8880,8880,8880,8880,2423
|
|
20240516,183600,309475790,8880,8880,8880,8880,0
|
|
20240516,183500,309475790,8880,8880,8880,8880,0
|
|
20240516,183400,309475790,8880,8880,8880,8880,0
|
|
20240516,183300,309475790,8880,8880,8880,8880,0
|
|
20240516,183200,309475790,8880,8880,8880,8880,0
|
|
20240516,183100,309475790,8880,8880,8880,8880,0
|
|
20240516,183000,309475790,8880,8880,8880,8880,0
|
|
20240516,182900,309475790,8880,8880,8880,8880,0
|
|
20240516,182800,309475790,8880,8880,8880,8880,0
|
|
20240516,182700,309475790,8880,8880,8880,8880,0
|
|
20240516,182600,309475790,8880,8880,8880,8880,0
|
|
20240516,182500,309475790,8880,8880,8880,8880,0
|
|
20240516,182400,309475790,8880,8880,8880,8880,0
|
|
20240516,182300,309475790,8880,8880,8880,8880,0
|
|
20240516,182200,309475790,8880,8880,8880,8880,0
|
|
20240516,182100,309475790,8880,8880,8880,8880,0
|
|
20240516,182000,309475790,8880,8880,8880,8880,0
|
|
20240516,181900,309475790,8880,8880,8880,8880,0
|
|
20240516,181800,309475790,8880,8880,8880,8880,0
|
|
20240516,181700,309475790,8880,8880,8880,8880,0
|
|
20240516,181600,309475790,8880,8880,8880,8880,0
|
|
20240516,181500,309475790,8880,8880,8880,8880,0
|
|
20240516,181400,309475790,8880,8880,8880,8880,0
|
|
20240516,181300,309475790,8880,8880,8880,8880,0
|
|
20240516,181200,309475790,8880,8880,8880,8880,0
|
|
20240516,181100,309475790,8880,8880,8880,8880,0
|
|
20240516,181000,309475790,8880,8880,8880,8880,0
|
|
20240516,180900,309475790,8880,8880,8880,8880,0
|
|
20240516,180800,309475790,8880,8880,8880,8880,0
|
|
20240516,180700,309475790,8880,8880,8880,8880,2423
|
|
20240516,180600,309475790,8880,8880,8880,8880,0
|
|
20240516,180500,309475790,8880,8880,8880,8880,0
|
|
20240516,180400,309475790,8880,8880,8880,8880,0
|
|
20240516,180300,309475790,8880,8880,8880,8880,0
|
|
20240516,180200,309475790,8880,8880,8880,8880,0
|
|
20240516,180100,309475790,8880,8880,8880,8880,0
|
|
20240516,180000,309475790,8880,8880,8880,8880,0
|
|
20240516,175900,309475790,8880,8880,8880,8880,0
|
|
20240516,175800,309475790,8880,8880,8880,8880,0
|
|
20240516,175700,309475790,8880,8880,8880,8880,0
|
|
20240516,175600,309475790,8880,8880,8880,8880,0
|
|
20240516,175500,309475790,8880,8880,8880,8880,0
|
|
20240516,175400,309475790,8880,8880,8880,8880,0
|
|
20240516,175300,309475790,8880,8880,8880,8880,0
|
|
20240516,175200,309475790,8880,8880,8880,8880,0
|
|
20240516,175100,309475790,8880,8880,8880,8880,0
|
|
20240516,175000,309475790,8880,8880,8880,8880,0
|
|
20240516,174900,309475790,8880,8880,8880,8880,0
|
|
20240516,174800,309475790,8880,8880,8880,8880,0
|
|
20240516,174700,309475790,8880,8880,8880,8880,0
|
|
20240516,174600,309475790,8880,8880,8880,8880,0
|
|
20240516,174500,309475790,8880,8880,8880,8880,0
|
|
20240516,174400,309475790,8880,8880,8880,8880,0
|
|
20240516,174300,309475790,8880,8880,8880,8880,0
|
|
20240516,174200,309475790,8880,8880,8880,8880,0
|
|
20240516,174100,309475790,8880,8880,8880,8880,0
|
|
20240516,174000,309475790,8880,8880,8880,8880,0
|
|
20240516,173900,309475790,8880,8880,8880,8880,0
|
|
20240516,173800,309475790,8880,8880,8880,8880,0
|
|
20240516,173700,309475790,8880,8880,8880,8880,2423
|
|
20240516,173600,309475790,8880,8880,8880,8880,0
|
|
20240516,173500,309475790,8880,8880,8880,8880,0
|
|
20240516,173400,309475790,8880,8880,8880,8880,0
|
|
20240516,173300,309475790,8880,8880,8880,8880,0
|
|
20240516,173200,309475790,8880,8880,8880,8880,0
|
|
20240516,173100,309475790,8880,8880,8880,8880,0
|
|
20240516,173000,309475790,8880,8880,8880,8880,0
|
|
20240516,172900,309475790,8880,8880,8880,8880,0
|
|
20240516,172800,309475790,8880,8880,8880,8880,0
|
|
20240516,172700,309475790,8880,8880,8880,8880,0
|
|
20240516,172600,309475790,8880,8880,8880,8880,0
|
|
20240516,172500,309475790,8880,8880,8880,8880,0
|
|
20240516,172400,309475790,8880,8880,8880,8880,0
|
|
20240516,172300,309475790,8880,8880,8880,8880,0
|
|
20240516,172200,309475790,8880,8880,8880,8880,0
|
|
20240516,172100,309475790,8880,8880,8880,8880,0
|
|
20240516,172000,309475790,8880,8880,8880,8880,0
|
|
20240516,171900,309475790,8880,8880,8880,8880,0
|
|
20240516,171800,309475790,8880,8880,8880,8880,0
|
|
20240516,171700,309475790,8880,8880,8880,8880,0
|
|
20240516,171600,309475790,8880,8880,8880,8880,0
|
|
20240516,171500,309475790,8880,8880,8880,8880,0
|
|
20240516,171400,309475790,8880,8880,8880,8880,0
|
|
20240516,171300,309475790,8880,8880,8880,8880,0
|
|
20240516,171200,309475790,8880,8880,8880,8880,0
|
|
20240516,171100,309475790,8880,8880,8880,8880,0
|
|
20240516,171000,309475790,8880,8880,8880,8880,0
|
|
20240516,170900,309475790,8880,8880,8880,8880,0
|
|
20240516,170800,309475790,8880,8880,8880,8880,0
|
|
20240516,170700,309475790,8880,8880,8880,8880,2423
|
|
20240516,170600,309475790,8880,8880,8880,8880,0
|
|
20240516,170500,309475790,8880,8880,8880,8880,0
|
|
20240516,170400,309475790,8880,8880,8880,8880,0
|
|
20240516,170300,309475790,8880,8880,8880,8880,0
|
|
20240516,170200,309475790,8880,8880,8880,8880,0
|
|
20240516,170100,309475790,8880,8880,8880,8880,0
|
|
20240516,170000,309475790,8880,8880,8880,8880,0
|
|
20240516,165900,309475790,8880,8880,8880,8880,0
|
|
20240516,165800,309475790,8880,8880,8880,8880,0
|
|
20240516,165700,309475790,8880,8880,8880,8880,0
|
|
20240516,165600,309475790,8880,8880,8880,8880,0
|
|
20240516,165500,309475790,8880,8880,8880,8880,0
|
|
20240516,165400,309475790,8880,8880,8880,8880,0
|
|
20240516,165300,309475790,8880,8880,8880,8880,0
|
|
20240516,165200,309475790,8880,8880,8880,8880,0
|
|
20240516,165100,309475790,8880,8880,8880,8880,0
|
|
20240516,165000,309475790,8880,8880,8880,8880,0
|
|
20240516,164900,309475790,8880,8880,8880,8880,0
|
|
20240516,164800,309475790,8880,8880,8880,8880,0
|
|
20240516,164700,309475790,8880,8880,8880,8880,0
|
|
20240516,164600,309475790,8880,8880,8880,8880,0
|
|
20240516,164500,309475790,8880,8880,8880,8880,0
|
|
20240516,164400,309475790,8880,8880,8880,8880,0
|
|
20240516,164300,309475790,8880,8880,8880,8880,0
|
|
20240516,164200,309475790,8880,8880,8880,8880,0
|
|
20240516,164100,309475790,8880,8880,8880,8880,0
|
|
20240516,164000,309475790,8880,8880,8880,8880,0
|
|
20240516,163900,309475790,8880,8880,8880,8880,0
|
|
20240516,163800,309475790,8880,8880,8880,8880,0
|
|
20240516,163700,309475790,8880,8880,8880,8880,2423
|
|
20240516,163600,309475790,8880,8880,8880,8880,0
|
|
20240516,163500,309475790,8880,8880,8880,8880,0
|
|
20240516,163400,309475790,8880,8880,8880,8880,0
|
|
20240516,163300,309475790,8880,8880,8880,8880,0
|
|
20240516,163200,309475790,8880,8880,8880,8880,0
|
|
20240516,163100,309475790,8880,8880,8880,8880,0
|
|
20240516,163000,309475790,8880,8880,8880,8880,0
|
|
20240516,162900,309475790,8880,8880,8880,8880,0
|
|
20240516,162800,309475790,8880,8880,8880,8880,0
|
|
20240516,162700,309475790,8880,8880,8880,8880,0
|
|
20240516,162600,309475790,8880,8880,8880,8880,0
|
|
20240516,162500,309475790,8880,8880,8880,8880,0
|
|
20240516,162400,309475790,8880,8880,8880,8880,0
|
|
20240516,162300,309475790,8880,8880,8880,8880,0
|
|
20240516,162200,309475790,8880,8880,8880,8880,0
|
|
20240516,162100,309475790,8880,8880,8880,8880,0
|
|
20240516,162000,309475790,8880,8880,8880,8880,0
|
|
20240516,161900,309475790,8880,8880,8880,8880,0
|
|
20240516,161800,309475790,8880,8880,8880,8880,0
|
|
20240516,161700,309475790,8880,8880,8880,8880,0
|
|
20240516,161600,309475790,8880,8880,8880,8880,0
|
|
20240516,161500,309475790,8880,8880,8880,8880,0
|
|
20240516,161400,309475790,8880,8880,8880,8880,0
|
|
20240516,161300,309475790,8880,8880,8880,8880,0
|
|
20240516,161200,309475790,8880,8880,8880,8880,0
|
|
20240516,161100,309475790,8880,8880,8880,8880,0
|
|
20240516,161000,309475790,8880,8880,8880,8880,0
|
|
20240516,160900,309475790,8880,8880,8880,8880,0
|
|
20240516,160800,309475790,8880,8880,8880,8880,0
|
|
20240516,160700,309475790,8880,8880,8880,8880,2423
|
|
20240516,160600,309475790,8880,8880,8880,8880,0
|
|
20240516,160500,309475790,8880,8880,8880,8880,0
|
|
20240516,160400,309475790,8880,8880,8880,8880,0
|
|
20240516,160300,309475790,8880,8880,8880,8880,0
|
|
20240516,160200,309475790,8880,8880,8880,8880,0
|
|
20240516,160100,309475790,8880,8880,8880,8880,0
|
|
20240516,160000,309475790,8880,8880,8880,8880,0
|
|
20240516,155900,309475790,8880,8880,8880,8880,0
|
|
20240516,155800,309475790,8880,8880,8880,8880,0
|
|
20240516,155700,309475790,8880,8880,8880,8880,0
|
|
20240516,155600,309475790,8880,8880,8880,8880,0
|
|
20240516,155500,309475790,8880,8880,8880,8880,0
|
|
20240516,155400,309475790,8880,8880,8880,8880,0
|
|
20240516,155300,309475790,8880,8880,8880,8880,0
|
|
20240516,155200,309475790,8880,8880,8880,8880,0
|
|
20240516,155100,309475790,8880,8880,8880,8880,0
|
|
20240516,155000,309475790,8880,8880,8880,8880,0
|
|
20240516,154900,309475790,8880,8880,8880,8880,0
|
|
20240516,154800,309475790,8880,8880,8880,8880,0
|
|
20240516,154700,309475790,8880,8880,8880,8880,0
|
|
20240516,154600,309475790,8880,8880,8880,8880,0
|
|
20240516,154500,309475790,8880,8880,8880,8880,0
|
|
20240516,154400,309475790,8880,8880,8880,8880,0
|
|
20240516,154300,309475790,8880,8880,8880,8880,0
|
|
20240516,154200,309475790,8880,8880,8880,8880,0
|
|
20240516,154100,309475790,8880,8880,8880,8880,0
|
|
20240516,154000,309475790,8880,8880,8880,8880,0
|
|
20240516,153900,309475790,8880,8880,8880,8880,0
|
|
20240516,153800,309475790,8880,8880,8880,8880,0
|
|
20240516,153700,309475790,8880,8880,8880,8880,2423
|
|
20240516,153600,309475790,8880,8880,8880,8880,0
|
|
20240516,153500,309475790,8880,8880,8880,8880,0
|
|
20240516,153400,309475790,8880,8880,8880,8880,0
|
|
20240516,153300,309475790,8880,8880,8880,8880,0
|
|
20240516,153200,309475790,8880,8880,8880,8880,0
|
|
20240516,153100,309475790,8880,8880,8880,8880,0
|
|
20240516,153000,309475790,8880,8880,8880,8880,2423
|
|
20240516,152900,287959550,8900,8900,8900,8900,0
|
|
20240516,152800,287959550,8900,8900,8900,8900,0
|
|
20240516,152700,287959550,8900,8900,8900,8900,0
|
|
20240516,152600,287959550,8900,8900,8900,8900,0
|
|
20240516,152500,287959550,8900,8900,8900,8900,0
|
|
20240516,152400,287959550,8900,8900,8900,8900,0
|
|
20240516,152300,287959550,8900,8900,8900,8900,0
|
|
20240516,152200,287959550,8900,8900,8900,8900,0
|
|
20240516,152100,287959550,8900,8900,8900,8900,0
|
|
20240516,152000,287959550,8900,8900,8900,8900,0
|
|
20240516,151900,287959550,8900,8900,8950,8890,410
|
|
20240516,151800,284301080,8900,8900,8900,8900,0
|
|
20240516,151700,284301080,8900,8900,8900,8900,2
|
|
20240516,151600,284283280,8910,8910,8910,8910,0
|
|
20240516,151500,284283280,8910,8900,8910,8900,60
|
|
20240516,151400,283749180,8900,8900,8900,8900,9
|
|
20240516,151300,283669080,8900,8890,8900,8890,78
|
|
20240516,151200,282975650,8890,8890,8890,8890,0
|
|
20240516,151100,282975650,8890,8890,8890,8890,83
|
|
20240516,151000,282237780,8890,8890,8890,8890,0
|
|
20240516,150900,282237780,8890,8890,8890,8890,58
|
|
20240516,150800,281722160,8890,8890,8890,8890,1
|
|
20240516,150700,281713270,8880,8880,8880,8880,0
|
|
20240516,150600,281713270,8880,8880,8880,8880,0
|
|
20240516,150500,281713270,8880,8880,8880,8880,0
|
|
20240516,150400,281713270,8880,8880,8880,8880,72
|
|
20240516,150300,281073910,8880,8880,8880,8870,7
|
|
20240516,150200,281011770,8870,8870,8870,8870,0
|
|
20240516,150100,281011770,8870,8870,8870,8870,0
|
|
20240516,150000,281011770,8870,8890,8890,8870,2303
|
|
20240516,145900,260561930,8880,8890,8890,8880,113
|
|
20240516,145800,259558480,8900,8880,8900,8880,910
|
|
20240516,145700,251469570,8880,8880,8890,8880,73
|
|
20240516,145600,250821220,8880,8880,8880,8880,0
|
|
20240516,145500,250821220,8880,8880,8880,8880,80
|
|
20240516,145400,250110820,8880,8880,8880,8880,27
|
|
20240516,145300,249871060,8890,8890,8890,8890,5
|
|
20240516,145200,249826610,8880,8880,8880,8880,27
|
|
20240516,145100,249586850,8890,8890,8890,8890,22
|
|
20240516,145000,249391270,8890,8880,8890,8880,18
|
|
20240516,144900,249231420,8880,8880,8880,8880,0
|
|
20240516,144800,249231420,8880,8880,8880,8880,0
|
|
20240516,144700,249231420,8880,8880,8880,8880,110
|
|
20240516,144600,248254620,8890,8890,8890,8890,1
|
|
20240516,144500,248245730,8890,8890,8890,8890,0
|
|
20240516,144400,248245730,8890,8890,8890,8890,10
|
|
20240516,144300,248156830,8890,8890,8890,8890,602
|
|
20240516,144200,242805050,8910,8890,8910,8890,5
|
|
20240516,144100,242760580,8910,8910,8910,8910,0
|
|
20240516,144000,242760580,8910,8910,8910,8910,0
|
|
20240516,143900,242760580,8910,8910,8910,8910,0
|
|
20240516,143800,242760580,8910,8910,8910,8910,0
|
|
20240516,143700,242760580,8910,8910,8910,8910,0
|
|
20240516,143600,242760580,8910,8910,8910,8910,0
|
|
20240516,143500,242760580,8910,8910,8910,8910,1
|
|
20240516,143400,242751670,8900,8900,8900,8900,19
|
|
20240516,143300,242582570,8890,8890,8890,8890,0
|
|
20240516,143200,242582570,8890,8890,8890,8890,601
|
|
20240516,143100,237239680,8890,8890,8890,8890,5
|
|
20240516,143000,237195230,8880,8890,8890,8880,41
|
|
20240516,142900,236830900,8880,8880,8880,8880,0
|
|
20240516,142800,236830900,8880,8890,8890,8880,17
|
|
20240516,142700,236679930,8880,8880,8880,8880,0
|
|
20240516,142600,236679930,8880,8890,8890,8880,18
|
|
20240516,142500,236520070,8890,8890,8890,8890,0
|
|
20240516,142400,236520070,8890,8890,8890,8880,132
|
|
20240516,142300,235346760,8880,8880,8880,8880,0
|
|
20240516,142200,235346760,8880,8880,8880,8880,16
|
|
20240516,142100,235204680,8890,8890,8890,8890,9
|
|
20240516,142000,235124670,8890,8890,8890,8890,0
|
|
20240516,141900,235124670,8890,8890,8890,8890,0
|
|
20240516,141800,235124670,8890,8890,8890,8890,40
|
|
20240516,141700,234769070,8890,8890,8890,8890,305
|
|
20240516,141600,232057620,8890,8890,8890,8890,0
|
|
20240516,141500,232057620,8890,8890,8890,8890,0
|
|
20240516,141400,232057620,8890,8890,8890,8890,0
|
|
20240516,141300,232057620,8890,8890,8890,8890,0
|
|
20240516,141200,232057620,8890,8890,8890,8890,6
|
|
20240516,141100,232004280,8890,8890,8890,8890,358
|
|
20240516,141000,228821660,8910,8910,8910,8910,0
|
|
20240516,140900,228821660,8910,8910,8910,8910,0
|
|
20240516,140800,228821660,8910,8910,8910,8910,0
|
|
20240516,140700,228821660,8910,8910,8910,8910,0
|
|
20240516,140600,228821660,8910,8910,8910,8910,0
|
|
20240516,140500,228821660,8910,8910,8910,8910,0
|
|
20240516,140400,228821660,8910,8910,8910,8910,0
|
|
20240516,140300,228821660,8910,8910,8910,8910,0
|
|
20240516,140200,228821660,8910,8910,8910,8910,0
|
|
20240516,140100,228821660,8910,8910,8910,8910,0
|
|
20240516,140000,228821660,8910,8910,8910,8910,1
|
|
20240516,135900,228812750,8900,8900,8900,8900,122
|
|
20240516,135800,227726950,8900,8900,8900,8900,0
|
|
20240516,135700,227726950,8900,8890,8900,8890,968
|
|
20240516,135600,219121420,8880,8880,8880,8880,0
|
|
20240516,135500,219121420,8880,8880,8880,8880,2
|
|
20240516,135400,219103660,8880,8880,8880,8880,0
|
|
20240516,135300,219103660,8880,8880,8880,8880,0
|
|
20240516,135200,219103660,8880,8880,8880,8880,100
|
|
20240516,135100,218215660,8890,8890,8890,8890,0
|
|
20240516,135000,218215660,8890,8890,8890,8890,354
|
|
20240516,134900,215068600,8900,8900,8900,8900,0
|
|
20240516,134800,215068600,8900,8900,8900,8900,0
|
|
20240516,134700,215068600,8900,8900,8900,8900,11
|
|
20240516,134600,214970700,8900,8900,8900,8900,0
|
|
20240516,134500,214970700,8900,8900,8900,8900,12
|
|
20240516,134400,214863900,8900,8900,8900,8900,0
|
|
20240516,134300,214863900,8900,8900,8900,8900,1
|
|
20240516,134200,214855000,8900,8900,8900,8900,0
|
|
20240516,134100,214855000,8900,8900,8900,8900,1
|
|
20240516,134000,214846100,8900,8900,8900,8900,0
|
|
20240516,133900,214846100,8900,8900,8900,8900,3
|
|
20240516,133800,214819400,8890,8890,8890,8890,0
|
|
20240516,133700,214819400,8890,8890,8890,8890,18
|
|
20240516,133600,214659380,8890,8890,8890,8890,297
|
|
20240516,133500,212019050,8890,8890,8890,8890,0
|
|
20240516,133400,212019050,8890,8890,8890,8890,10
|
|
20240516,133300,211930150,8890,8890,8890,8890,1157
|
|
20240516,133200,201644420,8900,8890,8900,8890,1001
|
|
20240516,133100,192745520,8900,8900,8900,8900,0
|
|
20240516,133000,192745520,8900,8900,8900,8900,1
|
|
20240516,132900,192736620,8900,8900,8900,8900,1
|
|
20240516,132800,192727720,8890,8890,8890,8890,0
|
|
20240516,132700,192727720,8890,8890,8890,8890,1500
|
|
20240516,132600,179392720,8900,8900,8900,8900,0
|
|
20240516,132500,179392720,8900,8900,8900,8900,398
|
|
20240516,132400,175850520,8910,8910,8910,8910,0
|
|
20240516,132300,175850520,8910,8910,8910,8910,0
|
|
20240516,132200,175850520,8910,8910,8910,8910,11
|
|
20240516,132100,175752510,8910,8910,8910,8910,0
|
|
20240516,132000,175752510,8910,8910,8910,8910,0
|
|
20240516,131900,175752510,8910,8910,8910,8910,0
|
|
20240516,131800,175752510,8910,8910,8910,8910,1
|
|
20240516,131700,175743600,8910,8910,8910,8910,0
|
|
20240516,131600,175743600,8910,8910,8910,8910,1
|
|
20240516,131500,175734690,8910,8910,8910,8910,0
|
|
20240516,131400,175734690,8910,8910,8910,8910,0
|
|
20240516,131300,175734690,8910,8910,8910,8910,0
|
|
20240516,131200,175734690,8910,8910,8910,8910,2
|
|
20240516,131100,175716870,8900,8900,8900,8900,0
|
|
20240516,131000,175716870,8900,8900,8900,8900,0
|
|
20240516,130900,175716870,8900,8910,8910,8900,1260
|
|
20240516,130800,164502040,8910,8910,8910,8910,22
|
|
20240516,130700,164306020,8900,8900,8900,8900,0
|
|
20240516,130600,164306020,8900,8900,8900,8900,337
|
|
20240516,130500,161306720,8900,8900,8900,8900,1
|
|
20240516,130400,161297820,8900,8900,8900,8900,25
|
|
20240516,130300,161075320,8900,8900,8900,8900,0
|
|
20240516,130200,161075320,8900,8900,8900,8900,142
|
|
20240516,130100,159811520,8900,8900,8900,8900,0
|
|
20240516,130000,159811520,8900,8900,8900,8900,1
|
|
20240516,125900,159802620,8900,8910,8910,8900,33
|
|
20240516,125800,159508770,8900,8900,8900,8900,46
|
|
20240516,125700,159099370,8900,8900,8900,8900,56
|
|
20240516,125600,158600970,8900,8900,8900,8900,432
|
|
20240516,125500,154756170,8910,8900,8910,8900,44
|
|
20240516,125400,154364560,8900,8900,8900,8900,127
|
|
20240516,125300,153234260,8900,8900,8900,8900,1
|
|
20240516,125200,153225360,8900,8900,8900,8900,0
|
|
20240516,125100,153225360,8900,8910,8910,8900,689
|
|
20240516,125000,147091730,8930,8930,8930,8930,0
|
|
20240516,124900,147091730,8930,8930,8930,8930,0
|
|
20240516,124800,147091730,8930,8930,8930,8930,0
|
|
20240516,124700,147091730,8930,8930,8930,8930,0
|
|
20240516,124600,147091730,8930,8930,8930,8930,100
|
|
20240516,124500,146198730,8930,8930,8930,8930,0
|
|
20240516,124400,146198730,8930,8930,8930,8930,0
|
|
20240516,124300,146198730,8930,8930,8930,8930,0
|
|
20240516,124200,146198730,8930,8930,8930,8930,0
|
|
20240516,124100,146198730,8930,8930,8930,8930,0
|
|
20240516,124000,146198730,8930,8930,8930,8930,0
|
|
20240516,123900,146198730,8930,8930,8930,8930,1
|
|
20240516,123800,146189800,8920,8920,8920,8920,0
|
|
20240516,123700,146189800,8920,8920,8920,8920,0
|
|
20240516,123600,146189800,8920,8920,8920,8920,0
|
|
20240516,123500,146189800,8920,8920,8920,8920,0
|
|
20240516,123400,146189800,8920,8920,8920,8920,56
|
|
20240516,123300,145690280,8920,8920,8920,8920,2
|
|
20240516,123200,145672440,8920,8920,8920,8920,0
|
|
20240516,123100,145672440,8920,8920,8920,8920,60
|
|
20240516,123000,145137240,8920,8920,8920,8920,0
|
|
20240516,122900,145137240,8920,8920,8920,8920,0
|
|
20240516,122800,145137240,8920,8920,8920,8920,0
|
|
20240516,122700,145137240,8920,8920,8920,8920,0
|
|
20240516,122600,145137240,8920,8920,8920,8920,0
|
|
20240516,122500,145137240,8920,8920,8920,8920,0
|
|
20240516,122400,145137240,8920,8920,8920,8920,0
|
|
20240516,122300,145137240,8920,8920,8920,8920,0
|
|
20240516,122200,145137240,8920,8920,8920,8920,542
|
|
20240516,122100,140302600,8920,8920,8920,8920,0
|
|
20240516,122000,140302600,8920,8920,8920,8920,9
|
|
20240516,121900,140222320,8920,8920,8920,8920,0
|
|
20240516,121800,140222320,8920,8910,8920,8910,16
|
|
20240516,121700,140079750,8900,8900,8900,8900,58
|
|
20240516,121600,139563550,8900,8900,8900,8900,0
|
|
20240516,121500,139563550,8900,8900,8900,8900,0
|
|
20240516,121400,139563550,8900,8900,8900,8900,26
|
|
20240516,121300,139332150,8900,8900,8900,8900,0
|
|
20240516,121200,139332150,8900,8900,8900,8900,2
|
|
20240516,121100,139314350,8890,8890,8890,8890,0
|
|
20240516,121000,139314350,8890,8890,8890,8890,7
|
|
20240516,120900,139252120,8900,8890,8900,8890,607
|
|
20240516,120800,133849890,8890,8890,8890,8890,7
|
|
20240516,120700,133787660,8890,8890,8890,8890,0
|
|
20240516,120600,133787660,8890,8890,8890,8890,7
|
|
20240516,120500,133725430,8890,8890,8890,8890,7
|
|
20240516,120400,133663200,8890,8890,8890,8890,7
|
|
20240516,120300,133600970,8890,8890,8890,8890,7
|
|
20240516,120200,133538740,8900,8900,8900,8890,11
|
|
20240516,120100,133440910,8890,8890,8890,8890,8
|
|
20240516,120000,133369790,8890,8890,8890,8890,8
|
|
20240516,115900,133298670,8900,8900,8900,8900,0
|
|
20240516,115800,133298670,8900,8900,8900,8900,2
|
|
20240516,115700,133280870,8890,8900,8900,8890,127
|
|
20240516,115600,132150660,8900,8900,8900,8900,0
|
|
20240516,115500,132150660,8900,8910,8910,8890,1036
|
|
20240516,115400,122930730,8910,8910,8910,8910,0
|
|
20240516,115300,122930730,8910,8910,8910,8910,0
|
|
20240516,115200,122930730,8910,8910,8910,8910,0
|
|
20240516,115100,122930730,8910,8910,8910,8910,14
|
|
20240516,115000,122805990,8900,8900,8900,8900,0
|
|
20240516,114900,122805990,8900,8910,8910,8900,30
|
|
20240516,114800,122538740,8910,8910,8910,8910,0
|
|
20240516,114700,122538740,8910,8910,8910,8910,1
|
|
20240516,114600,122529830,8910,8910,8910,8910,1
|
|
20240516,114500,122520920,8910,8910,8910,8910,0
|
|
20240516,114400,122520920,8910,8910,8910,8910,1
|
|
20240516,114300,122512010,8910,8910,8910,8910,0
|
|
20240516,114200,122512010,8910,8910,8910,8900,69
|
|
20240516,114100,121897330,8920,8910,8920,8910,59
|
|
20240516,114000,121371630,8910,8910,8910,8900,1165
|
|
20240516,113900,110992840,8910,8920,8920,8910,17
|
|
20240516,113800,110841260,8920,8920,8920,8910,15
|
|
20240516,113700,110707510,8920,8920,8920,8920,0
|
|
20240516,113600,110707510,8920,8920,8920,8920,5
|
|
20240516,113500,110662910,8920,8920,8920,8920,0
|
|
20240516,113400,110662910,8920,8920,8920,8910,188
|
|
20240516,113300,108986240,8920,8920,8920,8920,0
|
|
20240516,113200,108986240,8920,8920,8920,8920,2
|
|
20240516,113100,108968400,8920,8920,8920,8920,1
|
|
20240516,113000,108959480,8910,8910,8910,8910,0
|
|
20240516,112900,108959480,8910,8920,8920,8910,539
|
|
20240516,112800,104152260,8930,8930,8930,8930,0
|
|
20240516,112700,104152260,8930,8930,8930,8930,0
|
|
20240516,112600,104152260,8930,8930,8930,8930,0
|
|
20240516,112500,104152260,8930,8930,8930,8930,17
|
|
20240516,112400,104000450,8930,8930,8930,8930,0
|
|
20240516,112300,104000450,8930,8930,8930,8930,0
|
|
20240516,112200,104000450,8930,8930,8930,8930,0
|
|
20240516,112100,104000450,8930,8930,8930,8930,0
|
|
20240516,112000,104000450,8930,8930,8930,8930,0
|
|
20240516,111900,104000450,8930,8930,8930,8930,0
|
|
20240516,111800,104000450,8930,8930,8930,8930,0
|
|
20240516,111700,104000450,8930,8930,8930,8930,0
|
|
20240516,111600,104000450,8930,8930,8930,8930,1
|
|
20240516,111500,103991520,8920,8940,8940,8920,589
|
|
20240516,111400,98732620,8930,8950,8950,8930,594
|
|
20240516,111300,93422430,8950,8950,8950,8950,0
|
|
20240516,111200,93422430,8950,8950,8950,8950,0
|
|
20240516,111100,93422430,8950,8950,8950,8950,0
|
|
20240516,111000,93422430,8950,8950,8950,8950,0
|
|
20240516,110900,93422430,8950,8950,8950,8950,47
|
|
20240516,110800,93001780,8930,8930,8930,8930,0
|
|
20240516,110700,93001780,8930,8940,8940,8930,83
|
|
20240516,110600,92260580,8940,8940,8940,8940,453
|
|
20240516,110500,88210760,8940,8940,8940,8940,1
|
|
20240516,110400,88201820,8950,8950,8950,8950,0
|
|
20240516,110300,88201820,8950,8950,8950,8950,0
|
|
20240516,110200,88201820,8950,8950,8950,8950,0
|
|
20240516,110100,88201820,8950,8950,8950,8950,6
|
|
20240516,110000,88148120,8940,8950,8950,8940,465
|
|
20240516,105900,83986710,8950,8950,8950,8950,3
|
|
20240516,105800,83959860,8950,8950,8950,8950,27
|
|
20240516,105700,83718210,8950,8960,8960,8950,61
|
|
20240516,105600,83171660,8960,8960,8960,8960,60
|
|
20240516,105500,82634060,8960,8960,8960,8960,28
|
|
20240516,105400,82383180,8970,8970,8970,8970,1
|
|
20240516,105300,82374210,8980,8980,8980,8980,0
|
|
20240516,105200,82374210,8980,8980,8980,8980,0
|
|
20240516,105100,82374210,8980,8970,8980,8970,2
|
|
20240516,105000,82356260,8960,8970,8970,8960,73
|
|
20240516,104900,81701560,8980,8980,8980,8980,0
|
|
20240516,104800,81701560,8980,8970,8980,8960,11
|
|
20240516,104700,81602970,8990,8990,8990,8990,0
|
|
20240516,104600,81602970,8990,8990,8990,8990,0
|
|
20240516,104500,81602970,8990,8990,8990,8990,0
|
|
20240516,104400,81602970,8990,8990,8990,8990,11
|
|
20240516,104300,81504080,8990,8990,8990,8990,1
|
|
20240516,104200,81495090,8970,8970,8970,8970,0
|
|
20240516,104100,81495090,8970,8970,8970,8970,0
|
|
20240516,104000,81495090,8970,8980,8980,8970,25
|
|
20240516,103900,81270830,9000,9000,9000,9000,0
|
|
20240516,103800,81270830,9000,9000,9000,9000,0
|
|
20240516,103700,81270830,9000,9000,9000,9000,0
|
|
20240516,103600,81270830,9000,9000,9000,9000,0
|
|
20240516,103500,81270830,9000,9000,9000,9000,1
|
|
20240516,103400,81261830,8960,8960,8960,8960,0
|
|
20240516,103300,81261830,8960,8960,8960,8950,59
|
|
20240516,103200,80733470,9000,8970,9000,8970,400
|
|
20240516,103100,77139880,8970,8970,8970,8970,0
|
|
20240516,103000,77139880,8970,8970,8970,8970,0
|
|
20240516,102900,77139880,8970,8970,8970,8970,0
|
|
20240516,102800,77139880,8970,8970,8970,8970,0
|
|
20240516,102700,77139880,8970,8970,8970,8970,0
|
|
20240516,102600,77139880,8970,8970,8970,8970,0
|
|
20240516,102500,77139880,8970,8970,8970,8970,0
|
|
20240516,102400,77139880,8970,8970,8970,8970,3
|
|
20240516,102300,77112970,8960,8960,8960,8960,40
|
|
20240516,102200,76754570,8960,8960,8960,8960,7
|
|
20240516,102100,76691850,8970,8970,8970,8970,0
|
|
20240516,102000,76691850,8970,8970,8970,8970,1
|
|
20240516,101900,76682880,8950,8950,8950,8950,3
|
|
20240516,101800,76656030,8970,8970,8970,8970,0
|
|
20240516,101700,76656030,8970,8960,8970,8960,5
|
|
20240516,101600,76611190,8950,8950,8960,8950,431
|
|
20240516,101500,72753700,8960,8970,8970,8950,104
|
|
20240516,101400,71821930,8960,8960,8960,8960,0
|
|
20240516,101300,71821930,8960,8970,8970,8960,210
|
|
20240516,101200,69940290,8970,8970,8970,8970,0
|
|
20240516,101100,69940290,8970,8970,8980,8970,9
|
|
20240516,101000,69859540,8960,8960,8960,8960,0
|
|
20240516,100900,69859540,8960,8960,8960,8960,0
|
|
20240516,100800,69859540,8960,8970,8970,8960,535
|
|
20240516,100700,65060670,8970,8990,8990,8970,2
|
|
20240516,100600,65042710,8970,8980,8980,8970,9
|
|
20240516,100500,64961900,9000,9000,9000,9000,0
|
|
20240516,100400,64961900,9000,9000,9000,9000,0
|
|
20240516,100300,64961900,9000,8990,9000,8990,3
|
|
20240516,100200,64934910,9000,9000,9000,9000,10
|
|
20240516,100100,64844910,9000,9000,9000,9000,1
|
|
20240516,100000,64835910,9000,9000,9000,9000,2
|
|
20240516,095900,64817910,8990,8990,8990,8990,0
|
|
20240516,095800,64817910,8990,8990,8990,8990,1
|
|
20240516,095700,64808920,8970,8980,8980,8970,176
|
|
20240516,095600,63229190,9000,9000,9000,9000,0
|
|
20240516,095500,63229190,9000,8990,9000,8980,293
|
|
20240516,095400,60596580,8990,8990,8990,8990,85
|
|
20240516,095300,59832430,8990,8990,8990,8990,101
|
|
20240516,095200,58924440,8980,8980,8980,8980,500
|
|
20240516,095100,54434440,8990,8990,8990,8990,14
|
|
20240516,095000,54308580,8980,8980,8980,8980,0
|
|
20240516,094900,54308580,8980,8980,8980,8980,217
|
|
20240516,094800,52359920,8990,8990,8990,8990,0
|
|
20240516,094700,52359920,8990,8990,8990,8990,114
|
|
20240516,094600,51335060,9000,9000,9000,9000,40
|
|
20240516,094500,50975060,9000,9000,9000,9000,4
|
|
20240516,094400,50939060,9000,9000,9000,9000,0
|
|
20240516,094300,50939060,9000,9000,9000,9000,0
|
|
20240516,094200,50939060,9000,9000,9000,9000,0
|
|
20240516,094100,50939060,9000,9000,9000,9000,0
|
|
20240516,094000,50939060,9000,9000,9000,9000,0
|
|
20240516,093900,50939060,9000,9000,9000,9000,56
|
|
20240516,093800,50435060,9010,9010,9010,9010,0
|
|
20240516,093700,50435060,9010,9010,9010,9010,0
|
|
20240516,093600,50435060,9010,9010,9010,9010,20
|
|
20240516,093500,50254860,9000,9000,9000,9000,0
|
|
20240516,093400,50254860,9000,9000,9000,9000,7
|
|
20240516,093300,50191860,9000,9000,9000,9000,400
|
|
20240516,093200,46591860,9000,9000,9000,9000,1
|
|
20240516,093100,46582860,8990,8990,8990,8990,0
|
|
20240516,093000,46582860,8990,9000,9000,8990,507
|
|
20240516,092900,42024880,9000,9000,9000,9000,1
|
|
20240516,092800,42015880,8990,8990,8990,8990,0
|
|
20240516,092700,42015880,8990,8990,8990,8990,0
|
|
20240516,092600,42015880,8990,8980,8990,8980,39
|
|
20240516,092500,41665280,8990,8990,8990,8990,27
|
|
20240516,092400,41422550,9000,9000,9000,9000,1
|
|
20240516,092300,41413550,9000,9000,9000,9000,0
|
|
20240516,092200,41413550,9000,9000,9000,9000,0
|
|
20240516,092100,41413550,9000,9000,9000,9000,2
|
|
20240516,092000,41395550,9000,9000,9000,9000,0
|
|
20240516,091900,41395550,9000,9000,9000,9000,1
|
|
20240516,091800,41386550,9000,9000,9000,9000,2
|
|
20240516,091700,41368550,9000,9000,9000,9000,0
|
|
20240516,091600,41368550,9000,9000,9000,9000,1
|
|
20240516,091500,41359550,8990,9010,9010,8990,190
|
|
20240516,091400,39650380,9030,9030,9030,9030,1
|
|
20240516,091300,39641350,9000,9010,9010,9000,100
|
|
20240516,091200,38741300,9040,9010,9040,9000,121
|
|
20240516,091100,37651120,9010,9020,9040,9010,636
|
|
20240516,091000,31911720,9020,9030,9040,9020,503
|
|
20240516,090900,27374540,9040,9040,9040,9040,0
|
|
20240516,090800,27374540,9040,9010,9040,9010,449
|
|
20240516,090700,23323370,9010,9010,9010,9000,15
|
|
20240516,090600,23188320,9010,9000,9010,9000,10
|
|
20240516,090500,23098270,9010,9000,9010,9000,418
|
|
20240516,090400,19336050,9000,9000,9000,9000,0
|
|
20240516,090300,19336050,9000,8980,9000,8980,71
|
|
20240516,090200,18697430,8970,8970,8970,8970,22
|
|
20240516,090100,18500090,8970,8970,8970,8970,5
|
|
20240516,090000,18455240,8970,8950,8970,8950,2062
|