659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,195600,75128565,4165,4165,4165,4165,1234
|
|
20240513,195500,75128565,4165,4165,4165,4165,0
|
|
20240513,195400,75128565,4165,4165,4165,4165,0
|
|
20240513,195300,75128565,4165,4165,4165,4165,0
|
|
20240513,195200,75128565,4165,4165,4165,4165,0
|
|
20240513,195100,75128565,4165,4165,4165,4165,0
|
|
20240513,195000,75128565,4165,4165,4165,4165,0
|
|
20240513,194900,75128565,4165,4165,4165,4165,0
|
|
20240513,194800,75128565,4165,4165,4165,4165,0
|
|
20240513,194700,75128565,4165,4165,4165,4165,0
|
|
20240513,194600,75128565,4165,4165,4165,4165,0
|
|
20240513,194500,75128565,4165,4165,4165,4165,0
|
|
20240513,194400,75128565,4165,4165,4165,4165,0
|
|
20240513,194300,75128565,4165,4165,4165,4165,0
|
|
20240513,194200,75128565,4165,4165,4165,4165,0
|
|
20240513,194100,75128565,4165,4165,4165,4165,0
|
|
20240513,194000,75128565,4165,4165,4165,4165,0
|
|
20240513,193900,75128565,4165,4165,4165,4165,0
|
|
20240513,193800,75128565,4165,4165,4165,4165,0
|
|
20240513,193700,75128565,4165,4165,4165,4165,0
|
|
20240513,193600,75128565,4165,4165,4165,4165,0
|
|
20240513,193500,75128565,4165,4165,4165,4165,0
|
|
20240513,193400,75128565,4165,4165,4165,4165,0
|
|
20240513,193300,75128565,4165,4165,4165,4165,0
|
|
20240513,193200,75128565,4165,4165,4165,4165,0
|
|
20240513,193100,75128565,4165,4165,4165,4165,0
|
|
20240513,193000,75128565,4165,4165,4165,4165,0
|
|
20240513,192900,75128565,4165,4165,4165,4165,0
|
|
20240513,192800,75128565,4165,4165,4165,4165,0
|
|
20240513,192700,75128565,4165,4165,4165,4165,0
|
|
20240513,192600,75128565,4165,4165,4165,4165,1234
|
|
20240513,192500,75128565,4165,4165,4165,4165,0
|
|
20240513,192400,75128565,4165,4165,4165,4165,0
|
|
20240513,192300,75128565,4165,4165,4165,4165,0
|
|
20240513,192200,75128565,4165,4165,4165,4165,0
|
|
20240513,192100,75128565,4165,4165,4165,4165,0
|
|
20240513,192000,75128565,4165,4165,4165,4165,0
|
|
20240513,191900,75128565,4165,4165,4165,4165,0
|
|
20240513,191800,75128565,4165,4165,4165,4165,0
|
|
20240513,191700,75128565,4165,4165,4165,4165,0
|
|
20240513,191600,75128565,4165,4165,4165,4165,0
|
|
20240513,191500,75128565,4165,4165,4165,4165,0
|
|
20240513,191400,75128565,4165,4165,4165,4165,0
|
|
20240513,191300,75128565,4165,4165,4165,4165,0
|
|
20240513,191200,75128565,4165,4165,4165,4165,0
|
|
20240513,191100,75128565,4165,4165,4165,4165,0
|
|
20240513,191000,75128565,4165,4165,4165,4165,0
|
|
20240513,190900,75128565,4165,4165,4165,4165,0
|
|
20240513,190800,75128565,4165,4165,4165,4165,0
|
|
20240513,190700,75128565,4165,4165,4165,4165,0
|
|
20240513,190600,75128565,4165,4165,4165,4165,0
|
|
20240513,190500,75128565,4165,4165,4165,4165,0
|
|
20240513,190400,75128565,4165,4165,4165,4165,0
|
|
20240513,190300,75128565,4165,4165,4165,4165,0
|
|
20240513,190200,75128565,4165,4165,4165,4165,0
|
|
20240513,190100,75128565,4165,4165,4165,4165,0
|
|
20240513,190000,75128565,4165,4165,4165,4165,0
|
|
20240513,185900,75128565,4165,4165,4165,4165,0
|
|
20240513,185800,75128565,4165,4165,4165,4165,0
|
|
20240513,185700,75128565,4165,4165,4165,4165,0
|
|
20240513,185600,75128565,4165,4165,4165,4165,1234
|
|
20240513,185500,75128565,4165,4165,4165,4165,0
|
|
20240513,185400,75128565,4165,4165,4165,4165,0
|
|
20240513,185300,75128565,4165,4165,4165,4165,0
|
|
20240513,185200,75128565,4165,4165,4165,4165,0
|
|
20240513,185100,75128565,4165,4165,4165,4165,0
|
|
20240513,185000,75128565,4165,4165,4165,4165,0
|
|
20240513,184900,75128565,4165,4165,4165,4165,0
|
|
20240513,184800,75128565,4165,4165,4165,4165,0
|
|
20240513,184700,75128565,4165,4165,4165,4165,0
|
|
20240513,184600,75128565,4165,4165,4165,4165,0
|
|
20240513,184500,75128565,4165,4165,4165,4165,0
|
|
20240513,184400,75128565,4165,4165,4165,4165,0
|
|
20240513,184300,75128565,4165,4165,4165,4165,0
|
|
20240513,184200,75128565,4165,4165,4165,4165,0
|
|
20240513,184100,75128565,4165,4165,4165,4165,0
|
|
20240513,184000,75128565,4165,4165,4165,4165,0
|
|
20240513,183900,75128565,4165,4165,4165,4165,0
|
|
20240513,183800,75128565,4165,4165,4165,4165,0
|
|
20240513,183700,75128565,4165,4165,4165,4165,0
|
|
20240513,183600,75128565,4165,4165,4165,4165,0
|
|
20240513,183500,75128565,4165,4165,4165,4165,0
|
|
20240513,183400,75128565,4165,4165,4165,4165,0
|
|
20240513,183300,75128565,4165,4165,4165,4165,0
|
|
20240513,183200,75128565,4165,4165,4165,4165,0
|
|
20240513,183100,75128565,4165,4165,4165,4165,0
|
|
20240513,183000,75128565,4165,4165,4165,4165,0
|
|
20240513,182900,75128565,4165,4165,4165,4165,0
|
|
20240513,182800,75128565,4165,4165,4165,4165,0
|
|
20240513,182700,75128565,4165,4165,4165,4165,0
|
|
20240513,182600,75128565,4165,4165,4165,4165,1234
|
|
20240513,182500,75128565,4165,4165,4165,4165,0
|
|
20240513,182400,75128565,4165,4165,4165,4165,0
|
|
20240513,182300,75128565,4165,4165,4165,4165,0
|
|
20240513,182200,75128565,4165,4165,4165,4165,0
|
|
20240513,182100,75128565,4165,4165,4165,4165,0
|
|
20240513,182000,75128565,4165,4165,4165,4165,0
|
|
20240513,181900,75128565,4165,4165,4165,4165,0
|
|
20240513,181800,75128565,4165,4165,4165,4165,0
|
|
20240513,181700,75128565,4165,4165,4165,4165,0
|
|
20240513,181600,75128565,4165,4165,4165,4165,0
|
|
20240513,181500,75128565,4165,4165,4165,4165,0
|
|
20240513,181400,75128565,4165,4165,4165,4165,0
|
|
20240513,181300,75128565,4165,4165,4165,4165,0
|
|
20240513,181200,75128565,4165,4165,4165,4165,0
|
|
20240513,181100,75128565,4165,4165,4165,4165,0
|
|
20240513,181000,75128565,4165,4165,4165,4165,0
|
|
20240513,180900,75128565,4165,4165,4165,4165,0
|
|
20240513,180800,75128565,4165,4165,4165,4165,0
|
|
20240513,180700,75128565,4165,4165,4165,4165,0
|
|
20240513,180600,75128565,4165,4165,4165,4165,0
|
|
20240513,180500,75128565,4165,4165,4165,4165,0
|
|
20240513,180400,75128565,4165,4165,4165,4165,0
|
|
20240513,180300,75128565,4165,4165,4165,4165,0
|
|
20240513,180200,75128565,4165,4165,4165,4165,0
|
|
20240513,180100,75128565,4165,4165,4165,4165,0
|
|
20240513,180000,75128565,4165,4165,4165,4165,0
|
|
20240513,175900,75128565,4165,4165,4165,4165,0
|
|
20240513,175800,75128565,4165,4165,4165,4165,0
|
|
20240513,175700,75128565,4165,4165,4165,4165,0
|
|
20240513,175600,75128565,4165,4165,4165,4165,1234
|
|
20240513,175500,75128565,4165,4165,4165,4165,0
|
|
20240513,175400,75128565,4165,4165,4165,4165,0
|
|
20240513,175300,75128565,4165,4165,4165,4165,0
|
|
20240513,175200,75128565,4165,4165,4165,4165,0
|
|
20240513,175100,75128565,4165,4165,4165,4165,0
|
|
20240513,175000,75128565,4165,4165,4165,4165,0
|
|
20240513,174900,75128565,4165,4165,4165,4165,0
|
|
20240513,174800,75128565,4165,4165,4165,4165,0
|
|
20240513,174700,75128565,4165,4165,4165,4165,0
|
|
20240513,174600,75128565,4165,4165,4165,4165,0
|
|
20240513,174500,75128565,4165,4165,4165,4165,0
|
|
20240513,174400,75128565,4165,4165,4165,4165,0
|
|
20240513,174300,75128565,4165,4165,4165,4165,0
|
|
20240513,174200,75128565,4165,4165,4165,4165,0
|
|
20240513,174100,75128565,4165,4165,4165,4165,0
|
|
20240513,174000,75128565,4165,4165,4165,4165,0
|
|
20240513,173900,75128565,4165,4165,4165,4165,0
|
|
20240513,173800,75128565,4165,4165,4165,4165,0
|
|
20240513,173700,75128565,4165,4165,4165,4165,0
|
|
20240513,173600,75128565,4165,4165,4165,4165,0
|
|
20240513,173500,75128565,4165,4165,4165,4165,0
|
|
20240513,173400,75128565,4165,4165,4165,4165,0
|
|
20240513,173300,75128565,4165,4165,4165,4165,0
|
|
20240513,173200,75128565,4165,4165,4165,4165,0
|
|
20240513,173100,75128565,4165,4165,4165,4165,0
|
|
20240513,173000,75128565,4165,4165,4165,4165,0
|
|
20240513,172900,75128565,4165,4165,4165,4165,0
|
|
20240513,172800,75128565,4165,4165,4165,4165,0
|
|
20240513,172700,75128565,4165,4165,4165,4165,0
|
|
20240513,172600,75128565,4165,4165,4165,4165,1234
|
|
20240513,172500,75128565,4165,4165,4165,4165,0
|
|
20240513,172400,75128565,4165,4165,4165,4165,0
|
|
20240513,172300,75128565,4165,4165,4165,4165,0
|
|
20240513,172200,75128565,4165,4165,4165,4165,0
|
|
20240513,172100,75128565,4165,4165,4165,4165,0
|
|
20240513,172000,75128565,4165,4165,4165,4165,0
|
|
20240513,171900,75128565,4165,4165,4165,4165,0
|
|
20240513,171800,75128565,4165,4165,4165,4165,0
|
|
20240513,171700,75128565,4165,4165,4165,4165,0
|
|
20240513,171600,75128565,4165,4165,4165,4165,0
|
|
20240513,171500,75128565,4165,4165,4165,4165,0
|
|
20240513,171400,75128565,4165,4165,4165,4165,0
|
|
20240513,171300,75128565,4165,4165,4165,4165,0
|
|
20240513,171200,75128565,4165,4165,4165,4165,0
|
|
20240513,171100,75128565,4165,4165,4165,4165,0
|
|
20240513,171000,75128565,4165,4165,4165,4165,0
|
|
20240513,170900,75128565,4165,4165,4165,4165,0
|
|
20240513,170800,75128565,4165,4165,4165,4165,0
|
|
20240513,170700,75128565,4165,4165,4165,4165,0
|
|
20240513,170600,75128565,4165,4165,4165,4165,0
|
|
20240513,170500,75128565,4165,4165,4165,4165,0
|
|
20240513,170400,75128565,4165,4165,4165,4165,0
|
|
20240513,170300,75128565,4165,4165,4165,4165,0
|
|
20240513,170200,75128565,4165,4165,4165,4165,0
|
|
20240513,170100,75128565,4165,4165,4165,4165,0
|
|
20240513,170000,75128565,4165,4165,4165,4165,0
|
|
20240513,165900,75128565,4165,4165,4165,4165,0
|
|
20240513,165800,75128565,4165,4165,4165,4165,0
|
|
20240513,165700,75128565,4165,4165,4165,4165,0
|
|
20240513,165600,75128565,4165,4165,4165,4165,1234
|
|
20240513,165500,75128565,4165,4165,4165,4165,0
|
|
20240513,165400,75128565,4165,4165,4165,4165,0
|
|
20240513,165300,75128565,4165,4165,4165,4165,0
|
|
20240513,165200,75128565,4165,4165,4165,4165,0
|
|
20240513,165100,75128565,4165,4165,4165,4165,0
|
|
20240513,165000,75128565,4165,4165,4165,4165,0
|
|
20240513,164900,75128565,4165,4165,4165,4165,0
|
|
20240513,164800,75128565,4165,4165,4165,4165,0
|
|
20240513,164700,75128565,4165,4165,4165,4165,0
|
|
20240513,164600,75128565,4165,4165,4165,4165,0
|
|
20240513,164500,75128565,4165,4165,4165,4165,0
|
|
20240513,164400,75128565,4165,4165,4165,4165,0
|
|
20240513,164300,75128565,4165,4165,4165,4165,0
|
|
20240513,164200,75128565,4165,4165,4165,4165,0
|
|
20240513,164100,75128565,4165,4165,4165,4165,0
|
|
20240513,164000,75128565,4165,4165,4165,4165,0
|
|
20240513,163900,75128565,4165,4165,4165,4165,0
|
|
20240513,163800,75128565,4165,4165,4165,4165,0
|
|
20240513,163700,75128565,4165,4165,4165,4165,0
|
|
20240513,163600,75128565,4165,4165,4165,4165,0
|
|
20240513,163500,75128565,4165,4165,4165,4165,0
|
|
20240513,163400,75128565,4165,4165,4165,4165,0
|
|
20240513,163300,75128565,4165,4165,4165,4165,0
|
|
20240513,163200,75128565,4165,4165,4165,4165,0
|
|
20240513,163100,75128565,4165,4165,4165,4165,0
|
|
20240513,163000,75128565,4165,4165,4165,4165,0
|
|
20240513,162900,75128565,4165,4165,4165,4165,0
|
|
20240513,162800,75128565,4165,4165,4165,4165,0
|
|
20240513,162700,75128565,4165,4165,4165,4165,0
|
|
20240513,162600,75128565,4165,4165,4165,4165,1234
|
|
20240513,162500,75128565,4165,4165,4165,4165,0
|
|
20240513,162400,75128565,4165,4165,4165,4165,0
|
|
20240513,162300,75128565,4165,4165,4165,4165,0
|
|
20240513,162200,75128565,4165,4165,4165,4165,0
|
|
20240513,162100,75128565,4165,4165,4165,4165,0
|
|
20240513,162000,75128565,4165,4165,4165,4165,0
|
|
20240513,161900,75128565,4165,4165,4165,4165,0
|
|
20240513,161800,75128565,4165,4165,4165,4165,0
|
|
20240513,161700,75128565,4165,4165,4165,4165,0
|
|
20240513,161600,75128565,4165,4165,4165,4165,0
|
|
20240513,161500,75128565,4165,4165,4165,4165,0
|
|
20240513,161400,75128565,4165,4165,4165,4165,0
|
|
20240513,161300,75128565,4165,4165,4165,4165,0
|
|
20240513,161200,75128565,4165,4165,4165,4165,0
|
|
20240513,161100,75128565,4165,4165,4165,4165,0
|
|
20240513,161000,75128565,4165,4165,4165,4165,0
|
|
20240513,160900,75128565,4165,4165,4165,4165,0
|
|
20240513,160800,75128565,4165,4165,4165,4165,0
|
|
20240513,160700,75128565,4165,4165,4165,4165,0
|
|
20240513,160600,75128565,4165,4165,4165,4165,0
|
|
20240513,160500,75128565,4165,4165,4165,4165,0
|
|
20240513,160400,75128565,4165,4165,4165,4165,0
|
|
20240513,160300,75128565,4165,4165,4165,4165,0
|
|
20240513,160200,75128565,4165,4165,4165,4165,0
|
|
20240513,160100,75128565,4165,4165,4165,4165,0
|
|
20240513,160000,75128565,4165,4165,4165,4165,0
|
|
20240513,155900,75128565,4165,4165,4165,4165,0
|
|
20240513,155800,75128565,4165,4165,4165,4165,0
|
|
20240513,155700,75128565,4165,4165,4165,4165,0
|
|
20240513,155600,75128565,4165,4165,4165,4165,1234
|
|
20240513,155500,75128565,4165,4165,4165,4165,0
|
|
20240513,155400,75128565,4165,4165,4165,4165,0
|
|
20240513,155300,75128565,4165,4165,4165,4165,0
|
|
20240513,155200,75128565,4165,4165,4165,4165,0
|
|
20240513,155100,75128565,4165,4165,4165,4165,0
|
|
20240513,155000,75128565,4165,4165,4165,4165,0
|
|
20240513,154900,75128565,4165,4165,4165,4165,0
|
|
20240513,154800,75128565,4165,4165,4165,4165,0
|
|
20240513,154700,75128565,4165,4165,4165,4165,0
|
|
20240513,154600,75128565,4165,4165,4165,4165,0
|
|
20240513,154500,75128565,4165,4165,4165,4165,0
|
|
20240513,154400,75128565,4165,4165,4165,4165,0
|
|
20240513,154300,75128565,4165,4165,4165,4165,0
|
|
20240513,154200,75128565,4165,4165,4165,4165,0
|
|
20240513,154100,75128565,4165,4165,4165,4165,0
|
|
20240513,154000,75128565,4165,4165,4165,4165,0
|
|
20240513,153900,75128565,4165,4165,4165,4165,0
|
|
20240513,153800,75128565,4165,4165,4165,4165,0
|
|
20240513,153700,75128565,4165,4165,4165,4165,0
|
|
20240513,153600,75128565,4165,4165,4165,4165,0
|
|
20240513,153500,75128565,4165,4165,4165,4165,0
|
|
20240513,153400,75128565,4165,4165,4165,4165,0
|
|
20240513,153300,75128565,4165,4165,4165,4165,0
|
|
20240513,153200,75128565,4165,4165,4165,4165,0
|
|
20240513,153100,75128565,4165,4165,4165,4165,0
|
|
20240513,153000,75128565,4165,4165,4165,4165,1234
|
|
20240513,152900,69988955,4170,4170,4170,4170,0
|
|
20240513,152800,69988955,4170,4170,4170,4170,0
|
|
20240513,152700,69988955,4170,4170,4170,4170,0
|
|
20240513,152600,69988955,4170,4170,4170,4170,0
|
|
20240513,152500,69988955,4170,4170,4170,4170,0
|
|
20240513,152400,69988955,4170,4170,4170,4170,0
|
|
20240513,152300,69988955,4170,4170,4170,4170,0
|
|
20240513,152200,69988955,4170,4170,4170,4170,0
|
|
20240513,152100,69988955,4170,4170,4170,4170,0
|
|
20240513,152000,69988955,4170,4170,4170,4170,0
|
|
20240513,151900,69988955,4170,4170,4170,4165,52
|
|
20240513,151800,69772120,4170,4170,4170,4170,0
|
|
20240513,151700,69772120,4170,4170,4170,4170,1
|
|
20240513,151600,69767950,4170,4170,4170,4170,32
|
|
20240513,151500,69634510,4170,4170,4170,4170,6
|
|
20240513,151400,69609490,4170,4170,4170,4170,1
|
|
20240513,151300,69605320,4165,4165,4165,4165,44
|
|
20240513,151200,69422060,4170,4170,4170,4170,0
|
|
20240513,151100,69422060,4170,4170,4170,4170,100
|
|
20240513,151000,69005060,4170,4170,4170,4170,0
|
|
20240513,150900,69005060,4170,4170,4170,4170,1
|
|
20240513,150800,69000890,4165,4165,4165,4165,2
|
|
20240513,150700,68992560,4170,4170,4170,4170,0
|
|
20240513,150600,68992560,4170,4170,4170,4170,0
|
|
20240513,150500,68992560,4170,4170,4170,4170,0
|
|
20240513,150400,68992560,4170,4170,4170,4170,0
|
|
20240513,150300,68992560,4170,4170,4170,4170,0
|
|
20240513,150200,68992560,4170,4170,4170,4170,0
|
|
20240513,150100,68992560,4170,4170,4170,4170,0
|
|
20240513,150000,68992560,4170,4170,4170,4170,1
|
|
20240513,145900,68988390,4165,4165,4165,4165,0
|
|
20240513,145800,68988390,4165,4165,4165,4165,0
|
|
20240513,145700,68988390,4165,4170,4170,4165,3
|
|
20240513,145600,68975890,4165,4165,4165,4165,0
|
|
20240513,145500,68975890,4165,4165,4165,4165,81
|
|
20240513,145400,68638525,4165,4165,4165,4165,21
|
|
20240513,145300,68551060,4170,4170,4170,4170,1
|
|
20240513,145200,68546890,4165,4165,4165,4165,0
|
|
20240513,145100,68546890,4165,4170,4170,4165,86
|
|
20240513,145000,68188695,4170,4170,4170,4170,277
|
|
20240513,144900,67033605,4170,4170,4170,4170,0
|
|
20240513,144800,67033605,4170,4170,4170,4170,1
|
|
20240513,144700,67029435,4175,4175,4175,4175,0
|
|
20240513,144600,67029435,4175,4175,4175,4175,2
|
|
20240513,144500,67021085,4170,4170,4170,4170,5
|
|
20240513,144400,67000235,4170,4170,4170,4170,0
|
|
20240513,144300,67000235,4170,4170,4170,4170,480
|
|
20240513,144200,64998635,4170,4170,4170,4170,0
|
|
20240513,144100,64998635,4170,4170,4170,4170,0
|
|
20240513,144000,64998635,4170,4170,4170,4170,0
|
|
20240513,143900,64998635,4170,4170,4170,4170,0
|
|
20240513,143800,64998635,4170,4170,4170,4170,6
|
|
20240513,143700,64973615,4175,4175,4175,4175,0
|
|
20240513,143600,64973615,4175,4175,4175,4175,0
|
|
20240513,143500,64973615,4175,4175,4175,4175,0
|
|
20240513,143400,64973615,4175,4175,4175,4175,0
|
|
20240513,143300,64973615,4175,4175,4175,4175,0
|
|
20240513,143200,64973615,4175,4175,4175,4175,0
|
|
20240513,143100,64973615,4175,4175,4175,4175,500
|
|
20240513,143000,62886115,4175,4175,4175,4175,0
|
|
20240513,142900,62886115,4175,4175,4175,4175,0
|
|
20240513,142800,62886115,4175,4175,4175,4175,0
|
|
20240513,142700,62886115,4175,4175,4175,4175,6
|
|
20240513,142600,62861065,4170,4170,4170,4170,1
|
|
20240513,142500,62856895,4170,4170,4170,4170,145
|
|
20240513,142400,62252245,4170,4170,4170,4170,10
|
|
20240513,142300,62210545,4170,4170,4170,4170,0
|
|
20240513,142200,62210545,4170,4170,4170,4170,10
|
|
20240513,142100,62168845,4165,4165,4165,4165,0
|
|
20240513,142000,62168845,4165,4165,4165,4165,47
|
|
20240513,141900,61973090,4170,4170,4170,4170,0
|
|
20240513,141800,61973090,4170,4170,4170,4170,128
|
|
20240513,141700,61439330,4170,4170,4170,4170,1
|
|
20240513,141600,61435160,4170,4170,4170,4170,0
|
|
20240513,141500,61435160,4170,4170,4170,4170,0
|
|
20240513,141400,61435160,4170,4170,4170,4170,0
|
|
20240513,141300,61435160,4170,4170,4170,4170,0
|
|
20240513,141200,61435160,4170,4170,4170,4170,0
|
|
20240513,141100,61435160,4170,4170,4170,4170,0
|
|
20240513,141000,61435160,4170,4170,4170,4170,0
|
|
20240513,140900,61435160,4170,4170,4170,4170,0
|
|
20240513,140800,61435160,4170,4170,4170,4170,0
|
|
20240513,140700,61435160,4170,4170,4170,4170,17
|
|
20240513,140600,61364270,4165,4165,4165,4165,0
|
|
20240513,140500,61364270,4165,4165,4165,4165,0
|
|
20240513,140400,61364270,4165,4165,4165,4165,2
|
|
20240513,140300,61355940,4165,4165,4165,4165,0
|
|
20240513,140200,61355940,4165,4165,4165,4165,0
|
|
20240513,140100,61355940,4165,4165,4165,4165,0
|
|
20240513,140000,61355940,4165,4165,4165,4165,0
|
|
20240513,135900,61355940,4165,4165,4165,4165,0
|
|
20240513,135800,61355940,4165,4165,4165,4165,0
|
|
20240513,135700,61355940,4165,4165,4165,4165,0
|
|
20240513,135600,61355940,4165,4165,4165,4165,0
|
|
20240513,135500,61355940,4165,4165,4165,4165,0
|
|
20240513,135400,61355940,4165,4165,4165,4165,21
|
|
20240513,135300,61268475,4165,4165,4165,4165,0
|
|
20240513,135200,61268475,4165,4170,4170,4165,225
|
|
20240513,135100,60330240,4175,4175,4175,4175,0
|
|
20240513,135000,60330240,4175,4175,4175,4175,0
|
|
20240513,134900,60330240,4175,4175,4175,4175,1
|
|
20240513,134800,60326065,4175,4175,4175,4175,0
|
|
20240513,134700,60326065,4175,4175,4175,4175,1
|
|
20240513,134600,60321890,4175,4175,4175,4175,0
|
|
20240513,134500,60321890,4175,4175,4175,4175,0
|
|
20240513,134400,60321890,4175,4175,4175,4175,0
|
|
20240513,134300,60321890,4175,4175,4175,4175,0
|
|
20240513,134200,60321890,4175,4175,4175,4175,0
|
|
20240513,134100,60321890,4175,4175,4175,4175,0
|
|
20240513,134000,60321890,4175,4175,4175,4175,1
|
|
20240513,133900,60317715,4175,4175,4175,4175,0
|
|
20240513,133800,60317715,4175,4170,4175,4170,2
|
|
20240513,133700,60309370,4175,4170,4175,4170,6
|
|
20240513,133600,60284345,4170,4170,4170,4170,0
|
|
20240513,133500,60284345,4170,4170,4170,4170,46
|
|
20240513,133400,60092525,4170,4170,4170,4170,0
|
|
20240513,133300,60092525,4170,4170,4170,4170,0
|
|
20240513,133200,60092525,4170,4170,4170,4170,458
|
|
20240513,133100,58182665,4175,4175,4175,4175,0
|
|
20240513,133000,58182665,4175,4175,4175,4175,0
|
|
20240513,132900,58182665,4175,4175,4175,4175,0
|
|
20240513,132800,58182665,4175,4175,4175,4175,1
|
|
20240513,132700,58178490,4175,4175,4175,4175,0
|
|
20240513,132600,58178490,4175,4175,4175,4175,0
|
|
20240513,132500,58178490,4175,4175,4175,4175,231
|
|
20240513,132400,57214065,4175,4175,4175,4175,0
|
|
20240513,132300,57214065,4175,4175,4175,4175,30
|
|
20240513,132200,57088815,4175,4175,4175,4175,0
|
|
20240513,132100,57088815,4175,4175,4175,4175,0
|
|
20240513,132000,57088815,4175,4175,4175,4175,0
|
|
20240513,131900,57088815,4175,4175,4175,4175,0
|
|
20240513,131800,57088815,4175,4175,4175,4175,0
|
|
20240513,131700,57088815,4175,4175,4175,4175,2
|
|
20240513,131600,57080465,4175,4170,4175,4170,195
|
|
20240513,131500,56267240,4170,4170,4170,4170,0
|
|
20240513,131400,56267240,4170,4170,4170,4170,0
|
|
20240513,131300,56267240,4170,4170,4170,4170,0
|
|
20240513,131200,56267240,4170,4170,4170,4170,0
|
|
20240513,131100,56267240,4170,4170,4170,4170,0
|
|
20240513,131000,56267240,4170,4170,4170,4170,0
|
|
20240513,130900,56267240,4170,4170,4170,4170,2
|
|
20240513,130800,56258900,4170,4170,4170,4170,0
|
|
20240513,130700,56258900,4170,4170,4170,4170,2
|
|
20240513,130600,56250560,4170,4170,4170,4170,2
|
|
20240513,130500,56242220,4170,4170,4170,4170,0
|
|
20240513,130400,56242220,4170,4170,4170,4170,0
|
|
20240513,130300,56242220,4170,4170,4170,4170,0
|
|
20240513,130200,56242220,4170,4170,4170,4170,0
|
|
20240513,130100,56242220,4170,4170,4170,4170,0
|
|
20240513,130000,56242220,4170,4170,4170,4170,0
|
|
20240513,125900,56242220,4170,4170,4170,4170,0
|
|
20240513,125800,56242220,4170,4170,4170,4170,0
|
|
20240513,125700,56242220,4170,4170,4170,4170,20
|
|
20240513,125600,56158820,4170,4170,4170,4170,0
|
|
20240513,125500,56158820,4170,4170,4170,4170,1
|
|
20240513,125400,56154650,4170,4170,4170,4170,1
|
|
20240513,125300,56150480,4170,4170,4170,4170,1
|
|
20240513,125200,56146310,4165,4165,4165,4165,0
|
|
20240513,125100,56146310,4165,4165,4165,4165,0
|
|
20240513,125000,56146310,4165,4165,4165,4165,0
|
|
20240513,124900,56146310,4165,4165,4165,4165,0
|
|
20240513,124800,56146310,4165,4165,4165,4165,0
|
|
20240513,124700,56146310,4165,4165,4165,4165,0
|
|
20240513,124600,56146310,4165,4165,4165,4165,0
|
|
20240513,124500,56146310,4165,4165,4165,4165,0
|
|
20240513,124400,56146310,4165,4165,4165,4165,0
|
|
20240513,124300,56146310,4165,4165,4165,4165,0
|
|
20240513,124200,56146310,4165,4165,4165,4165,0
|
|
20240513,124100,56146310,4165,4165,4165,4165,0
|
|
20240513,124000,56146310,4165,4165,4165,4165,0
|
|
20240513,123900,56146310,4165,4165,4165,4165,0
|
|
20240513,123800,56146310,4165,4165,4165,4165,0
|
|
20240513,123700,56146310,4165,4165,4165,4165,0
|
|
20240513,123600,56146310,4165,4165,4165,4165,0
|
|
20240513,123500,56146310,4165,4165,4165,4165,2
|
|
20240513,123400,56137980,4170,4170,4170,4170,0
|
|
20240513,123300,56137980,4170,4170,4170,4170,0
|
|
20240513,123200,56137980,4170,4170,4170,4170,10
|
|
20240513,123100,56096280,4160,4160,4160,4160,0
|
|
20240513,123000,56096280,4160,4160,4160,4160,0
|
|
20240513,122900,56096280,4160,4160,4160,4160,0
|
|
20240513,122800,56096280,4160,4160,4160,4160,100
|
|
20240513,122700,55680280,4170,4170,4170,4170,0
|
|
20240513,122600,55680280,4170,4170,4170,4170,1
|
|
20240513,122500,55676110,4170,4170,4170,4170,1
|
|
20240513,122400,55671940,4170,4170,4170,4170,0
|
|
20240513,122300,55671940,4170,4170,4170,4170,0
|
|
20240513,122200,55671940,4170,4170,4170,4170,100
|
|
20240513,122100,55254940,4170,4170,4170,4170,101
|
|
20240513,122000,54833770,4160,4165,4165,4160,100
|
|
20240513,121900,54417750,4170,4170,4170,4170,14
|
|
20240513,121800,54359370,4165,4165,4165,4165,0
|
|
20240513,121700,54359370,4165,4165,4165,4165,0
|
|
20240513,121600,54359370,4165,4165,4165,4165,0
|
|
20240513,121500,54359370,4165,4165,4165,4165,0
|
|
20240513,121400,54359370,4165,4165,4165,4165,0
|
|
20240513,121300,54359370,4165,4165,4165,4165,0
|
|
20240513,121200,54359370,4165,4165,4165,4165,0
|
|
20240513,121100,54359370,4165,4165,4165,4165,0
|
|
20240513,121000,54359370,4165,4165,4165,4165,0
|
|
20240513,120900,54359370,4165,4165,4165,4165,0
|
|
20240513,120800,54359370,4165,4165,4165,4165,0
|
|
20240513,120700,54359370,4165,4165,4165,4165,0
|
|
20240513,120600,54359370,4165,4165,4165,4165,0
|
|
20240513,120500,54359370,4165,4170,4170,4165,26
|
|
20240513,120400,54250955,4170,4165,4170,4165,5
|
|
20240513,120300,54230110,4160,4160,4160,4160,0
|
|
20240513,120200,54230110,4160,4160,4160,4160,110
|
|
20240513,120100,53772510,4160,4160,4160,4160,0
|
|
20240513,120000,53772510,4160,4160,4160,4160,0
|
|
20240513,115900,53772510,4160,4160,4160,4160,0
|
|
20240513,115800,53772510,4160,4160,4160,4160,0
|
|
20240513,115700,53772510,4160,4160,4160,4160,0
|
|
20240513,115600,53772510,4160,4160,4160,4160,0
|
|
20240513,115500,53772510,4160,4160,4160,4160,1
|
|
20240513,115400,53768350,4170,4170,4170,4170,0
|
|
20240513,115300,53768350,4170,4170,4170,4170,0
|
|
20240513,115200,53768350,4170,4170,4170,4170,0
|
|
20240513,115100,53768350,4170,4170,4170,4170,1
|
|
20240513,115000,53764180,4170,4170,4170,4170,0
|
|
20240513,114900,53764180,4170,4170,4170,4170,201
|
|
20240513,114800,52926010,4175,4175,4175,4175,0
|
|
20240513,114700,52926010,4175,4170,4175,4170,213
|
|
20240513,114600,52037795,4170,4170,4170,4170,5
|
|
20240513,114500,52016945,4170,4170,4170,4170,5
|
|
20240513,114400,51996095,4160,4160,4160,4160,0
|
|
20240513,114300,51996095,4160,4160,4160,4160,99
|
|
20240513,114200,51584255,4165,4165,4165,4165,0
|
|
20240513,114100,51584255,4165,4165,4165,4165,0
|
|
20240513,114000,51584255,4165,4165,4165,4165,109
|
|
20240513,113900,51130270,4165,4165,4165,4165,0
|
|
20240513,113800,51130270,4165,4165,4165,4165,0
|
|
20240513,113700,51130270,4165,4165,4165,4165,1
|
|
20240513,113600,51126105,4170,4170,4170,4170,0
|
|
20240513,113500,51126105,4170,4170,4170,4170,5
|
|
20240513,113400,51105255,4170,4170,4170,4170,0
|
|
20240513,113300,51105255,4170,4170,4170,4170,0
|
|
20240513,113200,51105255,4170,4170,4170,4170,1
|
|
20240513,113100,51101085,4165,4170,4170,4165,2
|
|
20240513,113000,51092750,4170,4170,4170,4170,0
|
|
20240513,112900,51092750,4170,4170,4170,4170,0
|
|
20240513,112800,51092750,4170,4170,4170,4170,0
|
|
20240513,112700,51092750,4170,4170,4170,4170,1
|
|
20240513,112600,51088580,4170,4170,4170,4170,0
|
|
20240513,112500,51088580,4170,4170,4170,4170,0
|
|
20240513,112400,51088580,4170,4170,4170,4170,0
|
|
20240513,112300,51088580,4170,4170,4170,4170,0
|
|
20240513,112200,51088580,4170,4170,4170,4170,304
|
|
20240513,112100,49820900,4175,4175,4175,4175,1
|
|
20240513,112000,49816725,4175,4175,4175,4175,90
|
|
20240513,111900,49440975,4165,4165,4165,4165,0
|
|
20240513,111800,49440975,4165,4165,4165,4165,0
|
|
20240513,111700,49440975,4165,4165,4165,4165,0
|
|
20240513,111600,49440975,4165,4165,4165,4165,0
|
|
20240513,111500,49440975,4165,4165,4165,4165,0
|
|
20240513,111400,49440975,4165,4165,4165,4165,449
|
|
20240513,111300,47570890,4170,4175,4175,4170,11
|
|
20240513,111200,47525015,4180,4180,4180,4180,0
|
|
20240513,111100,47525015,4180,4180,4180,4180,2
|
|
20240513,111000,47516655,4165,4165,4165,4165,0
|
|
20240513,110900,47516655,4165,4165,4165,4165,0
|
|
20240513,110800,47516655,4165,4165,4165,4165,38
|
|
20240513,110700,47358385,4170,4170,4170,4170,0
|
|
20240513,110600,47358385,4170,4170,4170,4170,0
|
|
20240513,110500,47358385,4170,4180,4180,4170,737
|
|
20240513,110400,44284345,4185,4185,4185,4185,0
|
|
20240513,110300,44284345,4185,4185,4185,4185,0
|
|
20240513,110200,44284345,4185,4185,4185,4185,0
|
|
20240513,110100,44284345,4185,4180,4185,4180,321
|
|
20240513,110000,42942560,4180,4175,4180,4175,280
|
|
20240513,105900,41772165,4170,4160,4170,4160,448
|
|
20240513,105800,39904775,4160,4160,4160,4160,0
|
|
20240513,105700,39904775,4160,4160,4160,4160,0
|
|
20240513,105600,39904775,4160,4160,4160,4160,0
|
|
20240513,105500,39904775,4160,4160,4160,4160,0
|
|
20240513,105400,39904775,4160,4160,4160,4160,20
|
|
20240513,105300,39821575,4155,4155,4155,4155,0
|
|
20240513,105200,39821575,4155,4155,4155,4155,0
|
|
20240513,105100,39821575,4155,4150,4155,4150,581
|
|
20240513,105000,37409970,4150,4150,4150,4150,0
|
|
20240513,104900,37409970,4150,4150,4150,4150,250
|
|
20240513,104800,36372470,4150,4150,4150,4150,672
|
|
20240513,104700,33583670,4150,4150,4150,4150,0
|
|
20240513,104600,33583670,4150,4150,4150,4150,37
|
|
20240513,104500,33430120,4150,4150,4150,4150,10
|
|
20240513,104400,33388620,4155,4155,4155,4155,0
|
|
20240513,104300,33388620,4155,4155,4155,4155,0
|
|
20240513,104200,33388620,4155,4155,4155,4155,0
|
|
20240513,104100,33388620,4155,4155,4155,4155,0
|
|
20240513,104000,33388620,4155,4155,4155,4155,0
|
|
20240513,103900,33388620,4155,4155,4155,4155,0
|
|
20240513,103800,33388620,4155,4155,4155,4155,0
|
|
20240513,103700,33388620,4155,4155,4155,4155,12
|
|
20240513,103600,33338760,4150,4150,4150,4150,0
|
|
20240513,103500,33338760,4150,4150,4150,4150,0
|
|
20240513,103400,33338760,4150,4150,4150,4150,0
|
|
20240513,103300,33338760,4150,4150,4150,4150,0
|
|
20240513,103200,33338760,4150,4150,4150,4150,0
|
|
20240513,103100,33338760,4150,4150,4150,4150,0
|
|
20240513,103000,33338760,4150,4150,4150,4150,0
|
|
20240513,102900,33338760,4150,4150,4150,4150,0
|
|
20240513,102800,33338760,4150,4150,4150,4150,0
|
|
20240513,102700,33338760,4150,4150,4150,4150,0
|
|
20240513,102600,33338760,4150,4150,4150,4150,0
|
|
20240513,102500,33338760,4150,4150,4150,4150,0
|
|
20240513,102400,33338760,4150,4150,4150,4150,40
|
|
20240513,102300,33172760,4155,4155,4155,4155,0
|
|
20240513,102200,33172760,4155,4155,4155,4155,1
|
|
20240513,102100,33168605,4155,4155,4155,4155,0
|
|
20240513,102000,33168605,4155,4155,4155,4155,0
|
|
20240513,101900,33168605,4155,4155,4155,4155,138
|
|
20240513,101800,32595215,4150,4155,4155,4150,300
|
|
20240513,101700,31349725,4160,4160,4160,4160,0
|
|
20240513,101600,31349725,4160,4160,4160,4160,36
|
|
20240513,101500,31199965,4160,4160,4160,4160,0
|
|
20240513,101400,31199965,4160,4160,4160,4160,292
|
|
20240513,101300,29985245,4165,4165,4165,4165,0
|
|
20240513,101200,29985245,4165,4165,4165,4165,0
|
|
20240513,101100,29985245,4165,4165,4165,4165,0
|
|
20240513,101000,29985245,4165,4165,4165,4165,0
|
|
20240513,100900,29985245,4165,4165,4165,4165,0
|
|
20240513,100800,29985245,4165,4165,4165,4165,0
|
|
20240513,100700,29985245,4165,4165,4165,4165,26
|
|
20240513,100600,29876955,4160,4160,4160,4160,0
|
|
20240513,100500,29876955,4160,4160,4160,4160,0
|
|
20240513,100400,29876955,4160,4160,4160,4160,0
|
|
20240513,100300,29876955,4160,4160,4160,4160,529
|
|
20240513,100200,27676315,4160,4160,4160,4160,121
|
|
20240513,100100,27172955,4160,4160,4160,4160,6
|
|
20240513,100000,27147995,4160,4160,4160,4160,0
|
|
20240513,095900,27147995,4160,4160,4160,4160,0
|
|
20240513,095800,27147995,4160,4160,4160,4160,1
|
|
20240513,095700,27143835,4160,4160,4160,4160,0
|
|
20240513,095600,27143835,4160,4160,4160,4160,0
|
|
20240513,095500,27143835,4160,4160,4160,4160,1
|
|
20240513,095400,27139675,4160,4160,4160,4160,0
|
|
20240513,095300,27139675,4160,4160,4160,4160,3
|
|
20240513,095200,27127195,4160,4160,4160,4160,1
|
|
20240513,095100,27123035,4160,4160,4160,4160,0
|
|
20240513,095000,27123035,4160,4160,4160,4160,0
|
|
20240513,094900,27123035,4160,4160,4160,4160,1
|
|
20240513,094800,27118875,4160,4160,4160,4160,0
|
|
20240513,094700,27118875,4160,4160,4160,4160,125
|
|
20240513,094600,26598875,4155,4155,4155,4155,0
|
|
20240513,094500,26598875,4155,4155,4155,4155,0
|
|
20240513,094400,26598875,4155,4155,4155,4155,0
|
|
20240513,094300,26598875,4155,4155,4160,4155,37
|
|
20240513,094200,26445130,4160,4160,4160,4160,0
|
|
20240513,094100,26445130,4160,4160,4160,4160,0
|
|
20240513,094000,26445130,4160,4160,4160,4160,0
|
|
20240513,093900,26445130,4160,4160,4160,4160,2
|
|
20240513,093800,26436810,4160,4160,4160,4160,0
|
|
20240513,093700,26436810,4160,4160,4160,4160,0
|
|
20240513,093600,26436810,4160,4160,4160,4160,1
|
|
20240513,093500,26432650,4155,4155,4155,4155,48
|
|
20240513,093400,26233210,4155,4155,4155,4155,0
|
|
20240513,093300,26233210,4155,4155,4155,4155,0
|
|
20240513,093200,26233210,4155,4155,4155,4155,0
|
|
20240513,093100,26233210,4155,4155,4155,4155,0
|
|
20240513,093000,26233210,4155,4155,4155,4145,1046
|
|
20240513,092900,21892480,4160,4160,4160,4160,0
|
|
20240513,092800,21892480,4160,4160,4160,4160,0
|
|
20240513,092700,21892480,4160,4160,4160,4160,96
|
|
20240513,092600,21493120,4160,4155,4160,4155,510
|
|
20240513,092500,19374020,4155,4155,4155,4155,339
|
|
20240513,092400,17965475,4160,4160,4160,4160,0
|
|
20240513,092300,17965475,4160,4160,4160,4160,156
|
|
20240513,092200,17316515,4165,4165,4165,4165,4
|
|
20240513,092100,17299855,4165,4165,4165,4165,1
|
|
20240513,092000,17295690,4160,4160,4160,4160,0
|
|
20240513,091900,17295690,4160,4160,4160,4160,3
|
|
20240513,091800,17283210,4160,4155,4160,4155,2
|
|
20240513,091700,17274895,4160,4155,4160,4155,158
|
|
20240513,091600,16618400,4165,4155,4165,4155,25
|
|
20240513,091500,16514515,4155,4155,4160,4155,505
|
|
20240513,091400,14416230,4145,4145,4145,4145,64
|
|
20240513,091300,14150950,4135,4135,4135,4135,0
|
|
20240513,091200,14150950,4135,4135,4135,4135,0
|
|
20240513,091100,14150950,4135,4135,4135,4135,1497
|
|
20240513,091000,7960855,4135,4165,4165,4135,524
|
|
20240513,090900,5793655,4160,4160,4160,4160,1
|
|
20240513,090800,5789495,4170,4170,4170,4170,1
|
|
20240513,090700,5785325,4170,4175,4175,4170,7
|
|
20240513,090600,5756110,4175,4175,4175,4175,0
|
|
20240513,090500,5756110,4175,4160,4175,4160,514
|
|
20240513,090400,3610580,4160,4160,4160,4160,385
|
|
20240513,090300,2008980,4160,4160,4160,4160,1
|
|
20240513,090200,2004820,4160,4160,4160,4160,0
|
|
20240513,090100,2004820,4160,4160,4160,4155,75
|
|
20240513,090000,1693120,4160,4160,4160,4160,407
|