659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,195600,143332540,4240,4240,4240,4240,973
|
|
20240514,195500,143332540,4240,4240,4240,4240,0
|
|
20240514,195400,143332540,4240,4240,4240,4240,0
|
|
20240514,195300,143332540,4240,4240,4240,4240,0
|
|
20240514,195200,143332540,4240,4240,4240,4240,0
|
|
20240514,195100,143332540,4240,4240,4240,4240,0
|
|
20240514,195000,143332540,4240,4240,4240,4240,0
|
|
20240514,194900,143332540,4240,4240,4240,4240,0
|
|
20240514,194800,143332540,4240,4240,4240,4240,0
|
|
20240514,194700,143332540,4240,4240,4240,4240,0
|
|
20240514,194600,143332540,4240,4240,4240,4240,0
|
|
20240514,194500,143332540,4240,4240,4240,4240,0
|
|
20240514,194400,143332540,4240,4240,4240,4240,0
|
|
20240514,194300,143332540,4240,4240,4240,4240,0
|
|
20240514,194200,143332540,4240,4240,4240,4240,0
|
|
20240514,194100,143332540,4240,4240,4240,4240,0
|
|
20240514,194000,143332540,4240,4240,4240,4240,0
|
|
20240514,193900,143332540,4240,4240,4240,4240,0
|
|
20240514,193800,143332540,4240,4240,4240,4240,0
|
|
20240514,193700,143332540,4240,4240,4240,4240,0
|
|
20240514,193600,143332540,4240,4240,4240,4240,0
|
|
20240514,193500,143332540,4240,4240,4240,4240,0
|
|
20240514,193400,143332540,4240,4240,4240,4240,0
|
|
20240514,193300,143332540,4240,4240,4240,4240,0
|
|
20240514,193200,143332540,4240,4240,4240,4240,0
|
|
20240514,193100,143332540,4240,4240,4240,4240,0
|
|
20240514,193000,143332540,4240,4240,4240,4240,0
|
|
20240514,192900,143332540,4240,4240,4240,4240,0
|
|
20240514,192800,143332540,4240,4240,4240,4240,0
|
|
20240514,192700,143332540,4240,4240,4240,4240,0
|
|
20240514,192600,143332540,4240,4240,4240,4240,973
|
|
20240514,192500,143332540,4240,4240,4240,4240,0
|
|
20240514,192400,143332540,4240,4240,4240,4240,0
|
|
20240514,192300,143332540,4240,4240,4240,4240,0
|
|
20240514,192200,143332540,4240,4240,4240,4240,0
|
|
20240514,192100,143332540,4240,4240,4240,4240,0
|
|
20240514,192000,143332540,4240,4240,4240,4240,0
|
|
20240514,191900,143332540,4240,4240,4240,4240,0
|
|
20240514,191800,143332540,4240,4240,4240,4240,0
|
|
20240514,191700,143332540,4240,4240,4240,4240,0
|
|
20240514,191600,143332540,4240,4240,4240,4240,0
|
|
20240514,191500,143332540,4240,4240,4240,4240,0
|
|
20240514,191400,143332540,4240,4240,4240,4240,0
|
|
20240514,191300,143332540,4240,4240,4240,4240,0
|
|
20240514,191200,143332540,4240,4240,4240,4240,0
|
|
20240514,191100,143332540,4240,4240,4240,4240,0
|
|
20240514,191000,143332540,4240,4240,4240,4240,0
|
|
20240514,190900,143332540,4240,4240,4240,4240,0
|
|
20240514,190800,143332540,4240,4240,4240,4240,0
|
|
20240514,190700,143332540,4240,4240,4240,4240,0
|
|
20240514,190600,143332540,4240,4240,4240,4240,0
|
|
20240514,190500,143332540,4240,4240,4240,4240,0
|
|
20240514,190400,143332540,4240,4240,4240,4240,0
|
|
20240514,190300,143332540,4240,4240,4240,4240,0
|
|
20240514,190200,143332540,4240,4240,4240,4240,0
|
|
20240514,190100,143332540,4240,4240,4240,4240,0
|
|
20240514,190000,143332540,4240,4240,4240,4240,0
|
|
20240514,185900,143332540,4240,4240,4240,4240,0
|
|
20240514,185800,143332540,4240,4240,4240,4240,0
|
|
20240514,185700,143332540,4240,4240,4240,4240,0
|
|
20240514,185600,143332540,4240,4240,4240,4240,973
|
|
20240514,185500,143332540,4240,4240,4240,4240,0
|
|
20240514,185400,143332540,4240,4240,4240,4240,0
|
|
20240514,185300,143332540,4240,4240,4240,4240,0
|
|
20240514,185200,143332540,4240,4240,4240,4240,0
|
|
20240514,185100,143332540,4240,4240,4240,4240,0
|
|
20240514,185000,143332540,4240,4240,4240,4240,0
|
|
20240514,184900,143332540,4240,4240,4240,4240,0
|
|
20240514,184800,143332540,4240,4240,4240,4240,0
|
|
20240514,184700,143332540,4240,4240,4240,4240,0
|
|
20240514,184600,143332540,4240,4240,4240,4240,0
|
|
20240514,184500,143332540,4240,4240,4240,4240,0
|
|
20240514,184400,143332540,4240,4240,4240,4240,0
|
|
20240514,184300,143332540,4240,4240,4240,4240,0
|
|
20240514,184200,143332540,4240,4240,4240,4240,0
|
|
20240514,184100,143332540,4240,4240,4240,4240,0
|
|
20240514,184000,143332540,4240,4240,4240,4240,0
|
|
20240514,183900,143332540,4240,4240,4240,4240,0
|
|
20240514,183800,143332540,4240,4240,4240,4240,0
|
|
20240514,183700,143332540,4240,4240,4240,4240,0
|
|
20240514,183600,143332540,4240,4240,4240,4240,0
|
|
20240514,183500,143332540,4240,4240,4240,4240,0
|
|
20240514,183400,143332540,4240,4240,4240,4240,0
|
|
20240514,183300,143332540,4240,4240,4240,4240,0
|
|
20240514,183200,143332540,4240,4240,4240,4240,0
|
|
20240514,183100,143332540,4240,4240,4240,4240,0
|
|
20240514,183000,143332540,4240,4240,4240,4240,0
|
|
20240514,182900,143332540,4240,4240,4240,4240,0
|
|
20240514,182800,143332540,4240,4240,4240,4240,0
|
|
20240514,182700,143332540,4240,4240,4240,4240,0
|
|
20240514,182600,143332540,4240,4240,4240,4240,973
|
|
20240514,182500,143332540,4240,4240,4240,4240,0
|
|
20240514,182400,143332540,4240,4240,4240,4240,0
|
|
20240514,182300,143332540,4240,4240,4240,4240,0
|
|
20240514,182200,143332540,4240,4240,4240,4240,0
|
|
20240514,182100,143332540,4240,4240,4240,4240,0
|
|
20240514,182000,143332540,4240,4240,4240,4240,0
|
|
20240514,181900,143332540,4240,4240,4240,4240,0
|
|
20240514,181800,143332540,4240,4240,4240,4240,0
|
|
20240514,181700,143332540,4240,4240,4240,4240,0
|
|
20240514,181600,143332540,4240,4240,4240,4240,0
|
|
20240514,181500,143332540,4240,4240,4240,4240,0
|
|
20240514,181400,143332540,4240,4240,4240,4240,0
|
|
20240514,181300,143332540,4240,4240,4240,4240,0
|
|
20240514,181200,143332540,4240,4240,4240,4240,0
|
|
20240514,181100,143332540,4240,4240,4240,4240,0
|
|
20240514,181000,143332540,4240,4240,4240,4240,0
|
|
20240514,180900,143332540,4240,4240,4240,4240,0
|
|
20240514,180800,143332540,4240,4240,4240,4240,0
|
|
20240514,180700,143332540,4240,4240,4240,4240,0
|
|
20240514,180600,143332540,4240,4240,4240,4240,0
|
|
20240514,180500,143332540,4240,4240,4240,4240,0
|
|
20240514,180400,143332540,4240,4240,4240,4240,0
|
|
20240514,180300,143332540,4240,4240,4240,4240,0
|
|
20240514,180200,143332540,4240,4240,4240,4240,0
|
|
20240514,180100,143332540,4240,4240,4240,4240,0
|
|
20240514,180000,143332540,4240,4240,4240,4240,0
|
|
20240514,175900,143332540,4240,4240,4240,4240,0
|
|
20240514,175800,143332540,4240,4240,4240,4240,0
|
|
20240514,175700,143332540,4240,4240,4240,4240,0
|
|
20240514,175600,143332540,4240,4240,4240,4240,973
|
|
20240514,175500,143332540,4240,4240,4240,4240,0
|
|
20240514,175400,143332540,4240,4240,4240,4240,0
|
|
20240514,175300,143332540,4240,4240,4240,4240,0
|
|
20240514,175200,143332540,4240,4240,4240,4240,0
|
|
20240514,175100,143332540,4240,4240,4240,4240,0
|
|
20240514,175000,143332540,4240,4240,4240,4240,0
|
|
20240514,174900,143332540,4240,4240,4240,4240,0
|
|
20240514,174800,143332540,4240,4240,4240,4240,0
|
|
20240514,174700,143332540,4240,4240,4240,4240,0
|
|
20240514,174600,143332540,4240,4240,4240,4240,0
|
|
20240514,174500,143332540,4240,4240,4240,4240,0
|
|
20240514,174400,143332540,4240,4240,4240,4240,0
|
|
20240514,174300,143332540,4240,4240,4240,4240,0
|
|
20240514,174200,143332540,4240,4240,4240,4240,0
|
|
20240514,174100,143332540,4240,4240,4240,4240,0
|
|
20240514,174000,143332540,4240,4240,4240,4240,0
|
|
20240514,173900,143332540,4240,4240,4240,4240,0
|
|
20240514,173800,143332540,4240,4240,4240,4240,0
|
|
20240514,173700,143332540,4240,4240,4240,4240,0
|
|
20240514,173600,143332540,4240,4240,4240,4240,0
|
|
20240514,173500,143332540,4240,4240,4240,4240,0
|
|
20240514,173400,143332540,4240,4240,4240,4240,0
|
|
20240514,173300,143332540,4240,4240,4240,4240,0
|
|
20240514,173200,143332540,4240,4240,4240,4240,0
|
|
20240514,173100,143332540,4240,4240,4240,4240,0
|
|
20240514,173000,143332540,4240,4240,4240,4240,0
|
|
20240514,172900,143332540,4240,4240,4240,4240,0
|
|
20240514,172800,143332540,4240,4240,4240,4240,0
|
|
20240514,172700,143332540,4240,4240,4240,4240,0
|
|
20240514,172600,143332540,4240,4240,4240,4240,973
|
|
20240514,172500,143332540,4240,4240,4240,4240,0
|
|
20240514,172400,143332540,4240,4240,4240,4240,0
|
|
20240514,172300,143332540,4240,4240,4240,4240,0
|
|
20240514,172200,143332540,4240,4240,4240,4240,0
|
|
20240514,172100,143332540,4240,4240,4240,4240,0
|
|
20240514,172000,143332540,4240,4240,4240,4240,0
|
|
20240514,171900,143332540,4240,4240,4240,4240,0
|
|
20240514,171800,143332540,4240,4240,4240,4240,0
|
|
20240514,171700,143332540,4240,4240,4240,4240,0
|
|
20240514,171600,143332540,4240,4240,4240,4240,0
|
|
20240514,171500,143332540,4240,4240,4240,4240,0
|
|
20240514,171400,143332540,4240,4240,4240,4240,0
|
|
20240514,171300,143332540,4240,4240,4240,4240,0
|
|
20240514,171200,143332540,4240,4240,4240,4240,0
|
|
20240514,171100,143332540,4240,4240,4240,4240,0
|
|
20240514,171000,143332540,4240,4240,4240,4240,0
|
|
20240514,170900,143332540,4240,4240,4240,4240,0
|
|
20240514,170800,143332540,4240,4240,4240,4240,0
|
|
20240514,170700,143332540,4240,4240,4240,4240,0
|
|
20240514,170600,143332540,4240,4240,4240,4240,0
|
|
20240514,170500,143332540,4240,4240,4240,4240,0
|
|
20240514,170400,143332540,4240,4240,4240,4240,0
|
|
20240514,170300,143332540,4240,4240,4240,4240,0
|
|
20240514,170200,143332540,4240,4240,4240,4240,0
|
|
20240514,170100,143332540,4240,4240,4240,4240,0
|
|
20240514,170000,143332540,4240,4240,4240,4240,0
|
|
20240514,165900,143332540,4240,4240,4240,4240,0
|
|
20240514,165800,143332540,4240,4240,4240,4240,0
|
|
20240514,165700,143332540,4240,4240,4240,4240,0
|
|
20240514,165600,143332540,4240,4240,4240,4240,973
|
|
20240514,165500,143332540,4240,4240,4240,4240,0
|
|
20240514,165400,143332540,4240,4240,4240,4240,0
|
|
20240514,165300,143332540,4240,4240,4240,4240,0
|
|
20240514,165200,143332540,4240,4240,4240,4240,0
|
|
20240514,165100,143332540,4240,4240,4240,4240,0
|
|
20240514,165000,143332540,4240,4240,4240,4240,0
|
|
20240514,164900,143332540,4240,4240,4240,4240,0
|
|
20240514,164800,143332540,4240,4240,4240,4240,0
|
|
20240514,164700,143332540,4240,4240,4240,4240,0
|
|
20240514,164600,143332540,4240,4240,4240,4240,0
|
|
20240514,164500,143332540,4240,4240,4240,4240,0
|
|
20240514,164400,143332540,4240,4240,4240,4240,0
|
|
20240514,164300,143332540,4240,4240,4240,4240,0
|
|
20240514,164200,143332540,4240,4240,4240,4240,0
|
|
20240514,164100,143332540,4240,4240,4240,4240,0
|
|
20240514,164000,143332540,4240,4240,4240,4240,0
|
|
20240514,163900,143332540,4240,4240,4240,4240,0
|
|
20240514,163800,143332540,4240,4240,4240,4240,0
|
|
20240514,163700,143332540,4240,4240,4240,4240,0
|
|
20240514,163600,143332540,4240,4240,4240,4240,0
|
|
20240514,163500,143332540,4240,4240,4240,4240,0
|
|
20240514,163400,143332540,4240,4240,4240,4240,0
|
|
20240514,163300,143332540,4240,4240,4240,4240,0
|
|
20240514,163200,143332540,4240,4240,4240,4240,0
|
|
20240514,163100,143332540,4240,4240,4240,4240,0
|
|
20240514,163000,143332540,4240,4240,4240,4240,0
|
|
20240514,162900,143332540,4240,4240,4240,4240,0
|
|
20240514,162800,143332540,4240,4240,4240,4240,0
|
|
20240514,162700,143332540,4240,4240,4240,4240,0
|
|
20240514,162600,143332540,4240,4240,4240,4240,973
|
|
20240514,162500,143332540,4240,4240,4240,4240,0
|
|
20240514,162400,143332540,4240,4240,4240,4240,0
|
|
20240514,162300,143332540,4240,4240,4240,4240,0
|
|
20240514,162200,143332540,4240,4240,4240,4240,0
|
|
20240514,162100,143332540,4240,4240,4240,4240,0
|
|
20240514,162000,143332540,4240,4240,4240,4240,0
|
|
20240514,161900,143332540,4240,4240,4240,4240,0
|
|
20240514,161800,143332540,4240,4240,4240,4240,0
|
|
20240514,161700,143332540,4240,4240,4240,4240,0
|
|
20240514,161600,143332540,4240,4240,4240,4240,0
|
|
20240514,161500,143332540,4240,4240,4240,4240,0
|
|
20240514,161400,143332540,4240,4240,4240,4240,0
|
|
20240514,161300,143332540,4240,4240,4240,4240,0
|
|
20240514,161200,143332540,4240,4240,4240,4240,0
|
|
20240514,161100,143332540,4240,4240,4240,4240,0
|
|
20240514,161000,143332540,4240,4240,4240,4240,0
|
|
20240514,160900,143332540,4240,4240,4240,4240,0
|
|
20240514,160800,143332540,4240,4240,4240,4240,0
|
|
20240514,160700,143332540,4240,4240,4240,4240,0
|
|
20240514,160600,143332540,4240,4240,4240,4240,0
|
|
20240514,160500,143332540,4240,4240,4240,4240,0
|
|
20240514,160400,143332540,4240,4240,4240,4240,0
|
|
20240514,160300,143332540,4240,4240,4240,4240,0
|
|
20240514,160200,143332540,4240,4240,4240,4240,0
|
|
20240514,160100,143332540,4240,4240,4240,4240,0
|
|
20240514,160000,143332540,4240,4240,4240,4240,0
|
|
20240514,155900,143332540,4240,4240,4240,4240,0
|
|
20240514,155800,143332540,4240,4240,4240,4240,0
|
|
20240514,155700,143332540,4240,4240,4240,4240,0
|
|
20240514,155600,143332540,4240,4240,4240,4240,973
|
|
20240514,155500,143332540,4240,4240,4240,4240,0
|
|
20240514,155400,143332540,4240,4240,4240,4240,0
|
|
20240514,155300,143332540,4240,4240,4240,4240,0
|
|
20240514,155200,143332540,4240,4240,4240,4240,0
|
|
20240514,155100,143332540,4240,4240,4240,4240,0
|
|
20240514,155000,143332540,4240,4240,4240,4240,0
|
|
20240514,154900,143332540,4240,4240,4240,4240,0
|
|
20240514,154800,143332540,4240,4240,4240,4240,0
|
|
20240514,154700,143332540,4240,4240,4240,4240,0
|
|
20240514,154600,143332540,4240,4240,4240,4240,0
|
|
20240514,154500,143332540,4240,4240,4240,4240,0
|
|
20240514,154400,143332540,4240,4240,4240,4240,0
|
|
20240514,154300,143332540,4240,4240,4240,4240,0
|
|
20240514,154200,143332540,4240,4240,4240,4240,0
|
|
20240514,154100,143332540,4240,4240,4240,4240,0
|
|
20240514,154000,143332540,4240,4240,4240,4240,0
|
|
20240514,153900,143332540,4240,4240,4240,4240,0
|
|
20240514,153800,143332540,4240,4240,4240,4240,0
|
|
20240514,153700,143332540,4240,4240,4240,4240,0
|
|
20240514,153600,143332540,4240,4240,4240,4240,0
|
|
20240514,153500,143332540,4240,4240,4240,4240,0
|
|
20240514,153400,143332540,4240,4240,4240,4240,0
|
|
20240514,153300,143332540,4240,4240,4240,4240,0
|
|
20240514,153200,143332540,4240,4240,4240,4240,0
|
|
20240514,153100,143332540,4240,4240,4240,4240,0
|
|
20240514,153000,143332540,4240,4240,4240,4240,973
|
|
20240514,152900,139207020,4235,4235,4235,4235,0
|
|
20240514,152800,139207020,4235,4235,4235,4235,0
|
|
20240514,152700,139207020,4235,4235,4235,4235,0
|
|
20240514,152600,139207020,4235,4235,4235,4235,0
|
|
20240514,152500,139207020,4235,4235,4235,4235,0
|
|
20240514,152400,139207020,4235,4235,4235,4235,0
|
|
20240514,152300,139207020,4235,4235,4235,4235,0
|
|
20240514,152200,139207020,4235,4235,4235,4235,0
|
|
20240514,152100,139207020,4235,4235,4235,4235,0
|
|
20240514,152000,139207020,4235,4235,4235,4235,0
|
|
20240514,151900,139207020,4235,4235,4235,4235,0
|
|
20240514,151800,139207020,4235,4235,4235,4235,0
|
|
20240514,151700,139207020,4235,4235,4235,4235,0
|
|
20240514,151600,139207020,4235,4235,4235,4235,0
|
|
20240514,151500,139207020,4235,4230,4235,4230,2021
|
|
20240514,151400,130648690,4235,4235,4235,4235,2
|
|
20240514,151300,130640220,4230,4230,4230,4230,273
|
|
20240514,151200,129485430,4220,4220,4220,4220,0
|
|
20240514,151100,129485430,4220,4220,4220,4220,14
|
|
20240514,151000,129426350,4220,4225,4225,4220,372
|
|
20240514,150900,127854690,4230,4230,4230,4230,13
|
|
20240514,150800,127799700,4230,4230,4230,4230,851
|
|
20240514,150700,124199970,4235,4235,4235,4235,23
|
|
20240514,150600,124102565,4235,4235,4235,4235,60
|
|
20240514,150500,123848465,4235,4235,4235,4235,0
|
|
20240514,150400,123848465,4235,4235,4235,4235,0
|
|
20240514,150300,123848465,4235,4235,4235,4235,0
|
|
20240514,150200,123848465,4235,4235,4235,4235,2
|
|
20240514,150100,123839995,4230,4230,4230,4230,0
|
|
20240514,150000,123839995,4230,4230,4230,4230,30
|
|
20240514,145900,123713095,4230,4230,4230,4230,60
|
|
20240514,145800,123459295,4230,4230,4230,4225,801
|
|
20240514,145700,120071075,4230,4230,4230,4230,0
|
|
20240514,145600,120071075,4230,4230,4230,4230,120
|
|
20240514,145500,119563475,4230,4230,4230,4230,50
|
|
20240514,145400,119351975,4235,4235,4235,4235,3
|
|
20240514,145300,119339270,4235,4235,4235,4235,0
|
|
20240514,145200,119339270,4235,4235,4235,4235,0
|
|
20240514,145100,119339270,4235,4235,4235,4235,0
|
|
20240514,145000,119339270,4235,4235,4235,4235,4
|
|
20240514,144900,119322330,4230,4230,4230,4230,0
|
|
20240514,144800,119322330,4230,4230,4230,4230,1
|
|
20240514,144700,119318100,4230,4230,4230,4230,150
|
|
20240514,144600,118683600,4230,4230,4230,4230,0
|
|
20240514,144500,118683600,4230,4230,4230,4230,292
|
|
20240514,144400,117448440,4230,4230,4230,4230,0
|
|
20240514,144300,117448440,4230,4230,4230,4230,0
|
|
20240514,144200,117448440,4230,4230,4230,4230,633
|
|
20240514,144100,114770850,4230,4230,4230,4230,0
|
|
20240514,144000,114770850,4230,4230,4230,4230,484
|
|
20240514,143900,112723530,4230,4230,4230,4230,0
|
|
20240514,143800,112723530,4230,4230,4230,4230,0
|
|
20240514,143700,112723530,4230,4230,4230,4230,1001
|
|
20240514,143600,108489300,4230,4230,4230,4230,0
|
|
20240514,143500,108489300,4230,4230,4230,4230,0
|
|
20240514,143400,108489300,4230,4230,4230,4230,0
|
|
20240514,143300,108489300,4230,4230,4230,4230,0
|
|
20240514,143200,108489300,4230,4230,4230,4230,20
|
|
20240514,143100,108404700,4230,4230,4230,4230,0
|
|
20240514,143000,108404700,4230,4230,4230,4230,0
|
|
20240514,142900,108404700,4230,4230,4230,4230,0
|
|
20240514,142800,108404700,4230,4230,4230,4230,10
|
|
20240514,142700,108362400,4225,4225,4225,4225,0
|
|
20240514,142600,108362400,4225,4225,4225,4225,0
|
|
20240514,142500,108362400,4225,4225,4225,4225,0
|
|
20240514,142400,108362400,4225,4225,4225,4225,0
|
|
20240514,142300,108362400,4225,4225,4225,4225,0
|
|
20240514,142200,108362400,4225,4225,4225,4225,0
|
|
20240514,142100,108362400,4225,4225,4225,4225,5
|
|
20240514,142000,108341275,4220,4220,4220,4220,0
|
|
20240514,141900,108341275,4220,4225,4225,4220,59
|
|
20240514,141800,108092165,4225,4225,4225,4225,0
|
|
20240514,141700,108092165,4225,4225,4225,4225,0
|
|
20240514,141600,108092165,4225,4225,4225,4225,2
|
|
20240514,141500,108083715,4225,4225,4225,4225,0
|
|
20240514,141400,108083715,4225,4225,4225,4225,24
|
|
20240514,141300,107982315,4230,4230,4230,4230,0
|
|
20240514,141200,107982315,4230,4230,4230,4230,0
|
|
20240514,141100,107982315,4230,4230,4230,4230,0
|
|
20240514,141000,107982315,4230,4230,4230,4230,0
|
|
20240514,140900,107982315,4230,4230,4230,4230,3
|
|
20240514,140800,107969625,4230,4230,4230,4230,0
|
|
20240514,140700,107969625,4230,4230,4230,4230,0
|
|
20240514,140600,107969625,4230,4230,4230,4230,0
|
|
20240514,140500,107969625,4230,4230,4230,4230,0
|
|
20240514,140400,107969625,4230,4230,4230,4230,47
|
|
20240514,140300,107770815,4230,4230,4230,4230,30
|
|
20240514,140200,107643915,4235,4235,4235,4235,100
|
|
20240514,140100,107220415,4235,4235,4235,4235,0
|
|
20240514,140000,107220415,4235,4235,4235,4235,2
|
|
20240514,135900,107211945,4235,4235,4235,4235,0
|
|
20240514,135800,107211945,4235,4235,4235,4235,0
|
|
20240514,135700,107211945,4235,4235,4235,4235,0
|
|
20240514,135600,107211945,4235,4235,4235,4235,0
|
|
20240514,135500,107211945,4235,4235,4235,4235,0
|
|
20240514,135400,107211945,4235,4230,4235,4230,45
|
|
20240514,135300,107021395,4225,4225,4225,4225,0
|
|
20240514,135200,107021395,4225,4230,4230,4225,432
|
|
20240514,135100,105194960,4230,4230,4230,4230,0
|
|
20240514,135000,105194960,4230,4230,4230,4230,0
|
|
20240514,134900,105194960,4230,4230,4230,4230,0
|
|
20240514,134800,105194960,4230,4230,4230,4230,0
|
|
20240514,134700,105194960,4230,4230,4230,4230,1
|
|
20240514,134600,105190730,4230,4230,4230,4230,0
|
|
20240514,134500,105190730,4230,4230,4230,4230,5
|
|
20240514,134400,105169580,4230,4230,4230,4230,11
|
|
20240514,134300,105123050,4230,4230,4230,4230,0
|
|
20240514,134200,105123050,4230,4230,4230,4230,0
|
|
20240514,134100,105123050,4230,4230,4230,4230,0
|
|
20240514,134000,105123050,4230,4230,4230,4230,5
|
|
20240514,133900,105101900,4240,4230,4240,4230,97
|
|
20240514,133800,104690865,4230,4225,4250,4225,1769
|
|
20240514,133700,97188030,4225,4225,4225,4225,3
|
|
20240514,133600,97175355,4225,4220,4225,4220,455
|
|
20240514,133500,95253665,4215,4215,4215,4215,0
|
|
20240514,133400,95253665,4215,4215,4215,4215,0
|
|
20240514,133300,95253665,4215,4215,4215,4215,4
|
|
20240514,133200,95236805,4215,4215,4215,4215,2
|
|
20240514,133100,95228375,4220,4220,4220,4220,0
|
|
20240514,133000,95228375,4220,4220,4220,4220,400
|
|
20240514,132900,93540375,4220,4220,4220,4220,0
|
|
20240514,132800,93540375,4220,4215,4220,4215,450
|
|
20240514,132700,91641600,4210,4210,4210,4210,15
|
|
20240514,132600,91578450,4205,4205,4205,4205,50
|
|
20240514,132500,91368200,4210,4210,4210,4210,7
|
|
20240514,132400,91338730,4210,4210,4210,4210,50
|
|
20240514,132300,91128230,4210,4210,4210,4210,10
|
|
20240514,132200,91086130,4210,4210,4210,4210,5
|
|
20240514,132100,91065080,4210,4210,4210,4210,15
|
|
20240514,132000,91001930,4210,4210,4210,4210,0
|
|
20240514,131900,91001930,4210,4210,4210,4210,2
|
|
20240514,131800,90993510,4210,4210,4210,4210,8
|
|
20240514,131700,90959830,4210,4210,4210,4210,1
|
|
20240514,131600,90955620,4210,4210,4210,4205,203
|
|
20240514,131500,90101895,4210,4210,4210,4210,2
|
|
20240514,131400,90093475,4210,4210,4210,4210,21
|
|
20240514,131300,90005065,4210,4215,4215,4210,40
|
|
20240514,131200,89836565,4220,4220,4220,4220,0
|
|
20240514,131100,89836565,4220,4220,4220,4220,17
|
|
20240514,131000,89764825,4220,4210,4220,4210,350
|
|
20240514,130900,88288620,4210,4210,4210,4210,8
|
|
20240514,130800,88254940,4210,4210,4210,4210,10
|
|
20240514,130700,88212840,4210,4210,4210,4210,350
|
|
20240514,130600,86739340,4210,4205,4210,4205,792
|
|
20240514,130500,83405765,4205,4205,4205,4205,1000
|
|
20240514,130400,79200765,4205,4205,4205,4205,0
|
|
20240514,130300,79200765,4205,4205,4205,4205,0
|
|
20240514,130200,79200765,4205,4205,4205,4205,26
|
|
20240514,130100,79091435,4205,4205,4205,4205,292
|
|
20240514,130000,77863575,4205,4205,4205,4205,0
|
|
20240514,125900,77863575,4205,4205,4205,4205,0
|
|
20240514,125800,77863575,4205,4205,4205,4205,205
|
|
20240514,125700,77001550,4205,4205,4205,4205,0
|
|
20240514,125600,77001550,4205,4205,4205,4205,0
|
|
20240514,125500,77001550,4205,4205,4205,4205,0
|
|
20240514,125400,77001550,4205,4205,4205,4205,39
|
|
20240514,125300,76837555,4205,4205,4205,4205,0
|
|
20240514,125200,76837555,4205,4205,4205,4205,0
|
|
20240514,125100,76837555,4205,4205,4205,4205,0
|
|
20240514,125000,76837555,4205,4205,4205,4205,0
|
|
20240514,124900,76837555,4205,4205,4205,4205,10
|
|
20240514,124800,76795505,4205,4205,4205,4205,20
|
|
20240514,124700,76711405,4205,4205,4205,4205,0
|
|
20240514,124600,76711405,4205,4205,4205,4205,0
|
|
20240514,124500,76711405,4205,4205,4205,4205,51
|
|
20240514,124400,76496950,4205,4205,4205,4205,0
|
|
20240514,124300,76496950,4205,4205,4205,4205,0
|
|
20240514,124200,76496950,4205,4205,4205,4205,251
|
|
20240514,124100,75441495,4205,4205,4205,4205,450
|
|
20240514,124000,73549245,4210,4210,4210,4210,0
|
|
20240514,123900,73549245,4210,4210,4210,4210,1
|
|
20240514,123800,73545035,4205,4205,4205,4205,78
|
|
20240514,123700,73217045,4205,4205,4205,4205,0
|
|
20240514,123600,73217045,4205,4200,4205,4200,781
|
|
20240514,123500,69933215,4200,4200,4200,4200,665
|
|
20240514,123400,67140215,4200,4200,4200,4200,0
|
|
20240514,123300,67140215,4200,4200,4200,4200,0
|
|
20240514,123200,67140215,4200,4200,4200,4200,1
|
|
20240514,123100,67136015,4205,4205,4205,4205,0
|
|
20240514,123000,67136015,4205,4205,4205,4205,3
|
|
20240514,122900,67123400,4200,4200,4200,4200,0
|
|
20240514,122800,67123400,4200,4200,4200,4200,0
|
|
20240514,122700,67123400,4200,4200,4200,4200,6
|
|
20240514,122600,67098200,4205,4205,4205,4205,0
|
|
20240514,122500,67098200,4205,4205,4205,4205,0
|
|
20240514,122400,67098200,4205,4200,4205,4200,4301
|
|
20240514,122300,49033995,4205,4205,4205,4205,0
|
|
20240514,122200,49033995,4205,4205,4205,4205,2
|
|
20240514,122100,49025585,4200,4200,4200,4200,2
|
|
20240514,122000,49017185,4200,4200,4200,4200,1
|
|
20240514,121900,49012985,4200,4200,4200,4200,0
|
|
20240514,121800,49012985,4200,4200,4200,4200,1
|
|
20240514,121700,49008785,4200,4200,4200,4200,0
|
|
20240514,121600,49008785,4200,4200,4200,4200,1
|
|
20240514,121500,49004585,4200,4200,4200,4200,0
|
|
20240514,121400,49004585,4200,4200,4200,4200,0
|
|
20240514,121300,49004585,4200,4200,4200,4200,0
|
|
20240514,121200,49004585,4200,4200,4200,4200,225
|
|
20240514,121100,48059585,4200,4200,4200,4200,11
|
|
20240514,121000,48013385,4205,4205,4205,4205,0
|
|
20240514,120900,48013385,4205,4205,4205,4205,0
|
|
20240514,120800,48013385,4205,4205,4205,4205,0
|
|
20240514,120700,48013385,4205,4205,4205,4205,0
|
|
20240514,120600,48013385,4205,4205,4205,4205,0
|
|
20240514,120500,48013385,4205,4205,4205,4205,0
|
|
20240514,120400,48013385,4205,4205,4205,4205,1
|
|
20240514,120300,48009180,4205,4205,4205,4205,0
|
|
20240514,120200,48009180,4205,4205,4205,4205,0
|
|
20240514,120100,48009180,4205,4205,4205,4205,8
|
|
20240514,120000,47975540,4205,4205,4205,4205,0
|
|
20240514,115900,47975540,4205,4205,4205,4205,0
|
|
20240514,115800,47975540,4205,4205,4205,4205,0
|
|
20240514,115700,47975540,4205,4205,4205,4205,0
|
|
20240514,115600,47975540,4205,4205,4205,4205,3
|
|
20240514,115500,47962925,4205,4205,4205,4205,0
|
|
20240514,115400,47962925,4205,4205,4205,4205,1
|
|
20240514,115300,47958720,4205,4205,4205,4205,0
|
|
20240514,115200,47958720,4205,4205,4205,4205,0
|
|
20240514,115100,47958720,4205,4205,4205,4205,0
|
|
20240514,115000,47958720,4205,4205,4205,4205,0
|
|
20240514,114900,47958720,4205,4205,4205,4205,0
|
|
20240514,114800,47958720,4205,4205,4205,4205,391
|
|
20240514,114700,46314565,4200,4200,4200,4200,0
|
|
20240514,114600,46314565,4200,4200,4200,4200,0
|
|
20240514,114500,46314565,4200,4200,4200,4200,0
|
|
20240514,114400,46314565,4200,4200,4200,4200,0
|
|
20240514,114300,46314565,4200,4200,4200,4200,0
|
|
20240514,114200,46314565,4200,4200,4200,4200,0
|
|
20240514,114100,46314565,4200,4200,4200,4200,0
|
|
20240514,114000,46314565,4200,4200,4200,4200,0
|
|
20240514,113900,46314565,4200,4205,4205,4200,320
|
|
20240514,113800,44969965,4205,4205,4205,4205,55
|
|
20240514,113700,44738690,4205,4205,4205,4205,0
|
|
20240514,113600,44738690,4205,4205,4205,4205,1
|
|
20240514,113500,44734485,4210,4210,4210,4210,0
|
|
20240514,113400,44734485,4210,4210,4210,4210,0
|
|
20240514,113300,44734485,4210,4210,4210,4210,0
|
|
20240514,113200,44734485,4210,4210,4210,4210,0
|
|
20240514,113100,44734485,4210,4210,4210,4210,0
|
|
20240514,113000,44734485,4210,4205,4210,4205,4
|
|
20240514,112900,44717655,4205,4205,4205,4205,508
|
|
20240514,112800,42581515,4205,4205,4205,4205,0
|
|
20240514,112700,42581515,4205,4205,4205,4205,0
|
|
20240514,112600,42581515,4205,4205,4205,4205,0
|
|
20240514,112500,42581515,4205,4205,4205,4205,0
|
|
20240514,112400,42581515,4205,4205,4205,4205,0
|
|
20240514,112300,42581515,4205,4205,4205,4205,0
|
|
20240514,112200,42581515,4205,4205,4205,4205,0
|
|
20240514,112100,42581515,4205,4205,4205,4205,0
|
|
20240514,112000,42581515,4205,4205,4205,4205,0
|
|
20240514,111900,42581515,4205,4205,4205,4205,0
|
|
20240514,111800,42581515,4205,4205,4205,4205,0
|
|
20240514,111700,42581515,4205,4205,4205,4205,0
|
|
20240514,111600,42581515,4205,4205,4205,4205,0
|
|
20240514,111500,42581515,4205,4205,4205,4205,0
|
|
20240514,111400,42581515,4205,4205,4205,4205,0
|
|
20240514,111300,42581515,4205,4205,4205,4205,0
|
|
20240514,111200,42581515,4205,4205,4205,4205,1
|
|
20240514,111100,42577310,4200,4200,4200,4200,60
|
|
20240514,111000,42325310,4200,4200,4200,4200,0
|
|
20240514,110900,42325310,4200,4195,4200,4195,27
|
|
20240514,110800,42212035,4195,4205,4205,4195,21
|
|
20240514,110700,42123930,4200,4200,4200,4200,99
|
|
20240514,110600,41708130,4200,4200,4200,4200,0
|
|
20240514,110500,41708130,4200,4200,4200,4200,0
|
|
20240514,110400,41708130,4200,4200,4200,4200,28
|
|
20240514,110300,41590530,4205,4205,4205,4205,0
|
|
20240514,110200,41590530,4205,4205,4205,4205,0
|
|
20240514,110100,41590530,4205,4205,4205,4205,300
|
|
20240514,110000,40329030,4205,4205,4205,4205,0
|
|
20240514,105900,40329030,4205,4205,4205,4205,0
|
|
20240514,105800,40329030,4205,4205,4205,4205,0
|
|
20240514,105700,40329030,4205,4205,4205,4205,0
|
|
20240514,105600,40329030,4205,4205,4205,4205,0
|
|
20240514,105500,40329030,4205,4205,4205,4205,0
|
|
20240514,105400,40329030,4205,4205,4205,4205,0
|
|
20240514,105300,40329030,4205,4205,4205,4205,0
|
|
20240514,105200,40329030,4205,4205,4205,4205,0
|
|
20240514,105100,40329030,4205,4205,4205,4205,0
|
|
20240514,105000,40329030,4205,4205,4205,4205,105
|
|
20240514,104900,39887505,4205,4205,4205,4205,0
|
|
20240514,104800,39887505,4205,4205,4205,4205,0
|
|
20240514,104700,39887505,4205,4205,4205,4205,0
|
|
20240514,104600,39887505,4205,4205,4205,4205,0
|
|
20240514,104500,39887505,4205,4205,4205,4205,0
|
|
20240514,104400,39887505,4205,4205,4205,4205,1
|
|
20240514,104300,39883300,4205,4205,4205,4205,0
|
|
20240514,104200,39883300,4205,4205,4205,4205,0
|
|
20240514,104100,39883300,4205,4205,4205,4205,0
|
|
20240514,104000,39883300,4205,4205,4205,4205,50
|
|
20240514,103900,39673050,4205,4205,4205,4205,0
|
|
20240514,103800,39673050,4205,4205,4205,4205,0
|
|
20240514,103700,39673050,4205,4205,4205,4205,7
|
|
20240514,103600,39643615,4205,4205,4205,4205,0
|
|
20240514,103500,39643615,4205,4205,4205,4205,0
|
|
20240514,103400,39643615,4205,4205,4205,4205,0
|
|
20240514,103300,39643615,4205,4205,4205,4205,10
|
|
20240514,103200,39601565,4205,4195,4205,4190,28
|
|
20240514,103100,39484210,4200,4200,4200,4200,0
|
|
20240514,103000,39484210,4200,4200,4200,4200,21
|
|
20240514,102900,39396010,4200,4200,4200,4200,3
|
|
20240514,102800,39383410,4190,4190,4190,4190,70
|
|
20240514,102700,39090110,4200,4190,4200,4190,61
|
|
20240514,102600,38834510,4190,4190,4190,4190,100
|
|
20240514,102500,38415510,4190,4190,4190,4190,100
|
|
20240514,102400,37996510,4200,4200,4200,4200,7002
|
|
20240514,102300,8588110,4200,4200,4200,4200,27
|
|
20240514,102200,8474710,4200,4200,4200,4200,0
|
|
20240514,102100,8474710,4200,4200,4200,4200,100
|
|
20240514,102000,8054710,4200,4200,4200,4200,1
|
|
20240514,101900,8050510,4200,4200,4200,4200,200
|
|
20240514,101800,7210510,4200,4200,4200,4200,1
|
|
20240514,101700,7206310,4200,4200,4200,4200,0
|
|
20240514,101600,7206310,4200,4200,4200,4200,1
|
|
20240514,101500,7202110,4200,4200,4200,4200,0
|
|
20240514,101400,7202110,4200,4200,4200,4200,6
|
|
20240514,101300,7176910,4200,4200,4200,4200,0
|
|
20240514,101200,7176910,4200,4200,4200,4200,0
|
|
20240514,101100,7176910,4200,4200,4200,4200,0
|
|
20240514,101000,7176910,4200,4200,4200,4200,0
|
|
20240514,100900,7176910,4200,4200,4200,4200,1
|
|
20240514,100800,7172710,4200,4200,4200,4200,0
|
|
20240514,100700,7172710,4200,4200,4200,4200,0
|
|
20240514,100600,7172710,4200,4195,4200,4195,59
|
|
20240514,100500,6924915,4200,4200,4200,4200,300
|
|
20240514,100400,5664915,4200,4200,4200,4200,0
|
|
20240514,100300,5664915,4200,4200,4200,4200,0
|
|
20240514,100200,5664915,4200,4200,4200,4200,0
|
|
20240514,100100,5664915,4200,4200,4200,4200,22
|
|
20240514,100000,5572515,4200,4195,4200,4195,26
|
|
20240514,095900,5463440,4195,4195,4195,4195,0
|
|
20240514,095800,5463440,4195,4195,4195,4195,0
|
|
20240514,095700,5463440,4195,4195,4195,4195,0
|
|
20240514,095600,5463440,4195,4200,4200,4195,15
|
|
20240514,095500,5400465,4190,4190,4190,4190,0
|
|
20240514,095400,5400465,4190,4195,4195,4190,32
|
|
20240514,095300,5266305,4200,4200,4200,4200,0
|
|
20240514,095200,5266305,4200,4200,4200,4200,2
|
|
20240514,095100,5257905,4200,4200,4200,4200,0
|
|
20240514,095000,5257905,4200,4200,4200,4200,10
|
|
20240514,094900,5215905,4200,4200,4200,4200,0
|
|
20240514,094800,5215905,4200,4200,4200,4200,0
|
|
20240514,094700,5215905,4200,4200,4200,4200,1
|
|
20240514,094600,5211705,4200,4200,4200,4200,1
|
|
20240514,094500,5207505,4200,4200,4200,4200,0
|
|
20240514,094400,5207505,4200,4200,4200,4200,0
|
|
20240514,094300,5207505,4200,4200,4200,4200,1
|
|
20240514,094200,5203305,4200,4200,4200,4200,0
|
|
20240514,094100,5203305,4200,4200,4200,4200,21
|
|
20240514,094000,5115105,4200,4200,4200,4200,5
|
|
20240514,093900,5094105,4200,4195,4200,4195,50
|
|
20240514,093800,4884320,4195,4195,4195,4195,0
|
|
20240514,093700,4884320,4195,4195,4195,4195,0
|
|
20240514,093600,4884320,4195,4195,4195,4195,2
|
|
20240514,093500,4875930,4195,4195,4195,4190,3
|
|
20240514,093400,4863350,4195,4195,4195,4195,2
|
|
20240514,093300,4854960,4190,4190,4190,4190,0
|
|
20240514,093200,4854960,4190,4190,4190,4190,0
|
|
20240514,093100,4854960,4190,4190,4190,4190,0
|
|
20240514,093000,4854960,4190,4190,4190,4190,0
|
|
20240514,092900,4854960,4190,4190,4190,4190,0
|
|
20240514,092800,4854960,4190,4190,4190,4190,1
|
|
20240514,092700,4850770,4185,4185,4185,4185,2
|
|
20240514,092600,4842400,4190,4190,4190,4190,0
|
|
20240514,092500,4842400,4190,4190,4190,4190,0
|
|
20240514,092400,4842400,4190,4185,4190,4185,57
|
|
20240514,092300,4603835,4180,4180,4180,4180,0
|
|
20240514,092200,4603835,4180,4180,4180,4180,100
|
|
20240514,092100,4185835,4180,4190,4190,4180,23
|
|
20240514,092000,4089535,4190,4190,4190,4190,0
|
|
20240514,091900,4089535,4190,4190,4190,4190,0
|
|
20240514,091800,4089535,4190,4190,4190,4190,70
|
|
20240514,091700,3796235,4190,4190,4190,4190,0
|
|
20240514,091600,3796235,4190,4190,4190,4190,19
|
|
20240514,091500,3716625,4195,4195,4195,4195,0
|
|
20240514,091400,3716625,4195,4195,4195,4195,0
|
|
20240514,091300,3716625,4195,4195,4195,4195,0
|
|
20240514,091200,3716625,4195,4195,4195,4195,0
|
|
20240514,091100,3716625,4195,4195,4195,4195,14
|
|
20240514,091000,3657895,4195,4195,4200,4195,95
|
|
20240514,090900,3258980,4200,4200,4200,4200,1
|
|
20240514,090800,3254780,4200,4200,4200,4200,0
|
|
20240514,090700,3254780,4200,4200,4200,4200,85
|
|
20240514,090600,2897780,4200,4200,4200,4200,0
|
|
20240514,090500,2897780,4200,4200,4200,4200,0
|
|
20240514,090400,2897780,4200,4200,4200,4200,0
|
|
20240514,090300,2897780,4200,4200,4200,4200,168
|
|
20240514,090200,2192180,4200,4200,4200,4200,6
|
|
20240514,090100,2166980,4200,4190,4200,4190,239
|
|
20240514,090000,1165180,4200,4225,4225,4195,276
|