659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,195600,152008600,4245,4245,4245,4245,293
|
|
20240516,195500,152008600,4245,4245,4245,4245,0
|
|
20240516,195400,152008600,4245,4245,4245,4245,0
|
|
20240516,195300,152008600,4245,4245,4245,4245,0
|
|
20240516,195200,152008600,4245,4245,4245,4245,0
|
|
20240516,195100,152008600,4245,4245,4245,4245,0
|
|
20240516,195000,152008600,4245,4245,4245,4245,0
|
|
20240516,194900,152008600,4245,4245,4245,4245,0
|
|
20240516,194800,152008600,4245,4245,4245,4245,0
|
|
20240516,194700,152008600,4245,4245,4245,4245,0
|
|
20240516,194600,152008600,4245,4245,4245,4245,0
|
|
20240516,194500,152008600,4245,4245,4245,4245,0
|
|
20240516,194400,152008600,4245,4245,4245,4245,0
|
|
20240516,194300,152008600,4245,4245,4245,4245,0
|
|
20240516,194200,152008600,4245,4245,4245,4245,0
|
|
20240516,194100,152008600,4245,4245,4245,4245,0
|
|
20240516,194000,152008600,4245,4245,4245,4245,0
|
|
20240516,193900,152008600,4245,4245,4245,4245,0
|
|
20240516,193800,152008600,4245,4245,4245,4245,0
|
|
20240516,193700,152008600,4245,4245,4245,4245,0
|
|
20240516,193600,152008600,4245,4245,4245,4245,0
|
|
20240516,193500,152008600,4245,4245,4245,4245,0
|
|
20240516,193400,152008600,4245,4245,4245,4245,0
|
|
20240516,193300,152008600,4245,4245,4245,4245,0
|
|
20240516,193200,152008600,4245,4245,4245,4245,0
|
|
20240516,193100,152008600,4245,4245,4245,4245,0
|
|
20240516,193000,152008600,4245,4245,4245,4245,0
|
|
20240516,192900,152008600,4245,4245,4245,4245,0
|
|
20240516,192800,152008600,4245,4245,4245,4245,0
|
|
20240516,192700,152008600,4245,4245,4245,4245,0
|
|
20240516,192600,152008600,4245,4245,4245,4245,293
|
|
20240516,192500,152008600,4245,4245,4245,4245,0
|
|
20240516,192400,152008600,4245,4245,4245,4245,0
|
|
20240516,192300,152008600,4245,4245,4245,4245,0
|
|
20240516,192200,152008600,4245,4245,4245,4245,0
|
|
20240516,192100,152008600,4245,4245,4245,4245,0
|
|
20240516,192000,152008600,4245,4245,4245,4245,0
|
|
20240516,191900,152008600,4245,4245,4245,4245,0
|
|
20240516,191800,152008600,4245,4245,4245,4245,0
|
|
20240516,191700,152008600,4245,4245,4245,4245,0
|
|
20240516,191600,152008600,4245,4245,4245,4245,0
|
|
20240516,191500,152008600,4245,4245,4245,4245,0
|
|
20240516,191400,152008600,4245,4245,4245,4245,0
|
|
20240516,191300,152008600,4245,4245,4245,4245,0
|
|
20240516,191200,152008600,4245,4245,4245,4245,0
|
|
20240516,191100,152008600,4245,4245,4245,4245,0
|
|
20240516,191000,152008600,4245,4245,4245,4245,0
|
|
20240516,190900,152008600,4245,4245,4245,4245,0
|
|
20240516,190800,152008600,4245,4245,4245,4245,0
|
|
20240516,190700,152008600,4245,4245,4245,4245,0
|
|
20240516,190600,152008600,4245,4245,4245,4245,0
|
|
20240516,190500,152008600,4245,4245,4245,4245,0
|
|
20240516,190400,152008600,4245,4245,4245,4245,0
|
|
20240516,190300,152008600,4245,4245,4245,4245,0
|
|
20240516,190200,152008600,4245,4245,4245,4245,0
|
|
20240516,190100,152008600,4245,4245,4245,4245,0
|
|
20240516,190000,152008600,4245,4245,4245,4245,0
|
|
20240516,185900,152008600,4245,4245,4245,4245,0
|
|
20240516,185800,152008600,4245,4245,4245,4245,0
|
|
20240516,185700,152008600,4245,4245,4245,4245,0
|
|
20240516,185600,152008600,4245,4245,4245,4245,293
|
|
20240516,185500,152008600,4245,4245,4245,4245,0
|
|
20240516,185400,152008600,4245,4245,4245,4245,0
|
|
20240516,185300,152008600,4245,4245,4245,4245,0
|
|
20240516,185200,152008600,4245,4245,4245,4245,0
|
|
20240516,185100,152008600,4245,4245,4245,4245,0
|
|
20240516,185000,152008600,4245,4245,4245,4245,0
|
|
20240516,184900,152008600,4245,4245,4245,4245,0
|
|
20240516,184800,152008600,4245,4245,4245,4245,0
|
|
20240516,184700,152008600,4245,4245,4245,4245,0
|
|
20240516,184600,152008600,4245,4245,4245,4245,0
|
|
20240516,184500,152008600,4245,4245,4245,4245,0
|
|
20240516,184400,152008600,4245,4245,4245,4245,0
|
|
20240516,184300,152008600,4245,4245,4245,4245,0
|
|
20240516,184200,152008600,4245,4245,4245,4245,0
|
|
20240516,184100,152008600,4245,4245,4245,4245,0
|
|
20240516,184000,152008600,4245,4245,4245,4245,0
|
|
20240516,183900,152008600,4245,4245,4245,4245,0
|
|
20240516,183800,152008600,4245,4245,4245,4245,0
|
|
20240516,183700,152008600,4245,4245,4245,4245,0
|
|
20240516,183600,152008600,4245,4245,4245,4245,0
|
|
20240516,183500,152008600,4245,4245,4245,4245,0
|
|
20240516,183400,152008600,4245,4245,4245,4245,0
|
|
20240516,183300,152008600,4245,4245,4245,4245,0
|
|
20240516,183200,152008600,4245,4245,4245,4245,0
|
|
20240516,183100,152008600,4245,4245,4245,4245,0
|
|
20240516,183000,152008600,4245,4245,4245,4245,0
|
|
20240516,182900,152008600,4245,4245,4245,4245,0
|
|
20240516,182800,152008600,4245,4245,4245,4245,0
|
|
20240516,182700,152008600,4245,4245,4245,4245,0
|
|
20240516,182600,152008600,4245,4245,4245,4245,293
|
|
20240516,182500,152008600,4245,4245,4245,4245,0
|
|
20240516,182400,152008600,4245,4245,4245,4245,0
|
|
20240516,182300,152008600,4245,4245,4245,4245,0
|
|
20240516,182200,152008600,4245,4245,4245,4245,0
|
|
20240516,182100,152008600,4245,4245,4245,4245,0
|
|
20240516,182000,152008600,4245,4245,4245,4245,0
|
|
20240516,181900,152008600,4245,4245,4245,4245,0
|
|
20240516,181800,152008600,4245,4245,4245,4245,0
|
|
20240516,181700,152008600,4245,4245,4245,4245,0
|
|
20240516,181600,152008600,4245,4245,4245,4245,0
|
|
20240516,181500,152008600,4245,4245,4245,4245,0
|
|
20240516,181400,152008600,4245,4245,4245,4245,0
|
|
20240516,181300,152008600,4245,4245,4245,4245,0
|
|
20240516,181200,152008600,4245,4245,4245,4245,0
|
|
20240516,181100,152008600,4245,4245,4245,4245,0
|
|
20240516,181000,152008600,4245,4245,4245,4245,0
|
|
20240516,180900,152008600,4245,4245,4245,4245,0
|
|
20240516,180800,152008600,4245,4245,4245,4245,0
|
|
20240516,180700,152008600,4245,4245,4245,4245,0
|
|
20240516,180600,152008600,4245,4245,4245,4245,0
|
|
20240516,180500,152008600,4245,4245,4245,4245,0
|
|
20240516,180400,152008600,4245,4245,4245,4245,0
|
|
20240516,180300,152008600,4245,4245,4245,4245,0
|
|
20240516,180200,152008600,4245,4245,4245,4245,0
|
|
20240516,180100,152008600,4245,4245,4245,4245,0
|
|
20240516,180000,152008600,4245,4245,4245,4245,0
|
|
20240516,175900,152008600,4245,4245,4245,4245,0
|
|
20240516,175800,152008600,4245,4245,4245,4245,0
|
|
20240516,175700,152008600,4245,4245,4245,4245,0
|
|
20240516,175600,152008600,4245,4245,4245,4245,293
|
|
20240516,175500,152008600,4245,4245,4245,4245,0
|
|
20240516,175400,152008600,4245,4245,4245,4245,0
|
|
20240516,175300,152008600,4245,4245,4245,4245,0
|
|
20240516,175200,152008600,4245,4245,4245,4245,0
|
|
20240516,175100,152008600,4245,4245,4245,4245,0
|
|
20240516,175000,152008600,4245,4245,4245,4245,0
|
|
20240516,174900,152008600,4245,4245,4245,4245,0
|
|
20240516,174800,152008600,4245,4245,4245,4245,0
|
|
20240516,174700,152008600,4245,4245,4245,4245,0
|
|
20240516,174600,152008600,4245,4245,4245,4245,0
|
|
20240516,174500,152008600,4245,4245,4245,4245,0
|
|
20240516,174400,152008600,4245,4245,4245,4245,0
|
|
20240516,174300,152008600,4245,4245,4245,4245,0
|
|
20240516,174200,152008600,4245,4245,4245,4245,0
|
|
20240516,174100,152008600,4245,4245,4245,4245,0
|
|
20240516,174000,152008600,4245,4245,4245,4245,0
|
|
20240516,173900,152008600,4245,4245,4245,4245,0
|
|
20240516,173800,152008600,4245,4245,4245,4245,0
|
|
20240516,173700,152008600,4245,4245,4245,4245,0
|
|
20240516,173600,152008600,4245,4245,4245,4245,0
|
|
20240516,173500,152008600,4245,4245,4245,4245,0
|
|
20240516,173400,152008600,4245,4245,4245,4245,0
|
|
20240516,173300,152008600,4245,4245,4245,4245,0
|
|
20240516,173200,152008600,4245,4245,4245,4245,0
|
|
20240516,173100,152008600,4245,4245,4245,4245,0
|
|
20240516,173000,152008600,4245,4245,4245,4245,0
|
|
20240516,172900,152008600,4245,4245,4245,4245,0
|
|
20240516,172800,152008600,4245,4245,4245,4245,0
|
|
20240516,172700,152008600,4245,4245,4245,4245,0
|
|
20240516,172600,152008600,4245,4245,4245,4245,293
|
|
20240516,172500,152008600,4245,4245,4245,4245,0
|
|
20240516,172400,152008600,4245,4245,4245,4245,0
|
|
20240516,172300,152008600,4245,4245,4245,4245,0
|
|
20240516,172200,152008600,4245,4245,4245,4245,0
|
|
20240516,172100,152008600,4245,4245,4245,4245,0
|
|
20240516,172000,152008600,4245,4245,4245,4245,0
|
|
20240516,171900,152008600,4245,4245,4245,4245,0
|
|
20240516,171800,152008600,4245,4245,4245,4245,0
|
|
20240516,171700,152008600,4245,4245,4245,4245,0
|
|
20240516,171600,152008600,4245,4245,4245,4245,0
|
|
20240516,171500,152008600,4245,4245,4245,4245,0
|
|
20240516,171400,152008600,4245,4245,4245,4245,0
|
|
20240516,171300,152008600,4245,4245,4245,4245,0
|
|
20240516,171200,152008600,4245,4245,4245,4245,0
|
|
20240516,171100,152008600,4245,4245,4245,4245,0
|
|
20240516,171000,152008600,4245,4245,4245,4245,0
|
|
20240516,170900,152008600,4245,4245,4245,4245,0
|
|
20240516,170800,152008600,4245,4245,4245,4245,0
|
|
20240516,170700,152008600,4245,4245,4245,4245,0
|
|
20240516,170600,152008600,4245,4245,4245,4245,0
|
|
20240516,170500,152008600,4245,4245,4245,4245,0
|
|
20240516,170400,152008600,4245,4245,4245,4245,0
|
|
20240516,170300,152008600,4245,4245,4245,4245,0
|
|
20240516,170200,152008600,4245,4245,4245,4245,0
|
|
20240516,170100,152008600,4245,4245,4245,4245,0
|
|
20240516,170000,152008600,4245,4245,4245,4245,0
|
|
20240516,165900,152008600,4245,4245,4245,4245,0
|
|
20240516,165800,152008600,4245,4245,4245,4245,0
|
|
20240516,165700,152008600,4245,4245,4245,4245,0
|
|
20240516,165600,152008600,4245,4245,4245,4245,293
|
|
20240516,165500,152008600,4245,4245,4245,4245,0
|
|
20240516,165400,152008600,4245,4245,4245,4245,0
|
|
20240516,165300,152008600,4245,4245,4245,4245,0
|
|
20240516,165200,152008600,4245,4245,4245,4245,0
|
|
20240516,165100,152008600,4245,4245,4245,4245,0
|
|
20240516,165000,152008600,4245,4245,4245,4245,0
|
|
20240516,164900,152008600,4245,4245,4245,4245,0
|
|
20240516,164800,152008600,4245,4245,4245,4245,0
|
|
20240516,164700,152008600,4245,4245,4245,4245,0
|
|
20240516,164600,152008600,4245,4245,4245,4245,0
|
|
20240516,164500,152008600,4245,4245,4245,4245,0
|
|
20240516,164400,152008600,4245,4245,4245,4245,0
|
|
20240516,164300,152008600,4245,4245,4245,4245,0
|
|
20240516,164200,152008600,4245,4245,4245,4245,0
|
|
20240516,164100,152008600,4245,4245,4245,4245,0
|
|
20240516,164000,152008600,4245,4245,4245,4245,0
|
|
20240516,163900,152008600,4245,4245,4245,4245,0
|
|
20240516,163800,152008600,4245,4245,4245,4245,0
|
|
20240516,163700,152008600,4245,4245,4245,4245,0
|
|
20240516,163600,152008600,4245,4245,4245,4245,0
|
|
20240516,163500,152008600,4245,4245,4245,4245,0
|
|
20240516,163400,152008600,4245,4245,4245,4245,0
|
|
20240516,163300,152008600,4245,4245,4245,4245,0
|
|
20240516,163200,152008600,4245,4245,4245,4245,0
|
|
20240516,163100,152008600,4245,4245,4245,4245,0
|
|
20240516,163000,152008600,4245,4245,4245,4245,0
|
|
20240516,162900,152008600,4245,4245,4245,4245,0
|
|
20240516,162800,152008600,4245,4245,4245,4245,0
|
|
20240516,162700,152008600,4245,4245,4245,4245,0
|
|
20240516,162600,152008600,4245,4245,4245,4245,293
|
|
20240516,162500,152008600,4245,4245,4245,4245,0
|
|
20240516,162400,152008600,4245,4245,4245,4245,0
|
|
20240516,162300,152008600,4245,4245,4245,4245,0
|
|
20240516,162200,152008600,4245,4245,4245,4245,0
|
|
20240516,162100,152008600,4245,4245,4245,4245,0
|
|
20240516,162000,152008600,4245,4245,4245,4245,0
|
|
20240516,161900,152008600,4245,4245,4245,4245,0
|
|
20240516,161800,152008600,4245,4245,4245,4245,0
|
|
20240516,161700,152008600,4245,4245,4245,4245,0
|
|
20240516,161600,152008600,4245,4245,4245,4245,0
|
|
20240516,161500,152008600,4245,4245,4245,4245,0
|
|
20240516,161400,152008600,4245,4245,4245,4245,0
|
|
20240516,161300,152008600,4245,4245,4245,4245,0
|
|
20240516,161200,152008600,4245,4245,4245,4245,0
|
|
20240516,161100,152008600,4245,4245,4245,4245,0
|
|
20240516,161000,152008600,4245,4245,4245,4245,0
|
|
20240516,160900,152008600,4245,4245,4245,4245,0
|
|
20240516,160800,152008600,4245,4245,4245,4245,0
|
|
20240516,160700,152008600,4245,4245,4245,4245,0
|
|
20240516,160600,152008600,4245,4245,4245,4245,0
|
|
20240516,160500,152008600,4245,4245,4245,4245,0
|
|
20240516,160400,152008600,4245,4245,4245,4245,0
|
|
20240516,160300,152008600,4245,4245,4245,4245,0
|
|
20240516,160200,152008600,4245,4245,4245,4245,0
|
|
20240516,160100,152008600,4245,4245,4245,4245,0
|
|
20240516,160000,152008600,4245,4245,4245,4245,0
|
|
20240516,155900,152008600,4245,4245,4245,4245,0
|
|
20240516,155800,152008600,4245,4245,4245,4245,0
|
|
20240516,155700,152008600,4245,4245,4245,4245,0
|
|
20240516,155600,152008600,4245,4245,4245,4245,293
|
|
20240516,155500,152008600,4245,4245,4245,4245,0
|
|
20240516,155400,152008600,4245,4245,4245,4245,0
|
|
20240516,155300,152008600,4245,4245,4245,4245,0
|
|
20240516,155200,152008600,4245,4245,4245,4245,0
|
|
20240516,155100,152008600,4245,4245,4245,4245,0
|
|
20240516,155000,152008600,4245,4245,4245,4245,0
|
|
20240516,154900,152008600,4245,4245,4245,4245,0
|
|
20240516,154800,152008600,4245,4245,4245,4245,0
|
|
20240516,154700,152008600,4245,4245,4245,4245,0
|
|
20240516,154600,152008600,4245,4245,4245,4245,0
|
|
20240516,154500,152008600,4245,4245,4245,4245,0
|
|
20240516,154400,152008600,4245,4245,4245,4245,0
|
|
20240516,154300,152008600,4245,4245,4245,4245,0
|
|
20240516,154200,152008600,4245,4245,4245,4245,0
|
|
20240516,154100,152008600,4245,4245,4245,4245,0
|
|
20240516,154000,152008600,4245,4245,4245,4245,0
|
|
20240516,153900,152008600,4245,4245,4245,4245,0
|
|
20240516,153800,152008600,4245,4245,4245,4245,0
|
|
20240516,153700,152008600,4245,4245,4245,4245,0
|
|
20240516,153600,152008600,4245,4245,4245,4245,0
|
|
20240516,153500,152008600,4245,4245,4245,4245,0
|
|
20240516,153400,152008600,4245,4245,4245,4245,0
|
|
20240516,153300,152008600,4245,4245,4245,4245,0
|
|
20240516,153200,152008600,4245,4245,4245,4245,0
|
|
20240516,153100,152008600,4245,4245,4245,4245,0
|
|
20240516,153000,152008600,4245,4245,4245,4245,293
|
|
20240516,152900,150764815,4245,4245,4245,4245,0
|
|
20240516,152800,150764815,4245,4245,4245,4245,0
|
|
20240516,152700,150764815,4245,4245,4245,4245,0
|
|
20240516,152600,150764815,4245,4245,4245,4245,0
|
|
20240516,152500,150764815,4245,4245,4245,4245,0
|
|
20240516,152400,150764815,4245,4245,4245,4245,0
|
|
20240516,152300,150764815,4245,4245,4245,4245,0
|
|
20240516,152200,150764815,4245,4245,4245,4245,0
|
|
20240516,152100,150764815,4245,4245,4245,4245,0
|
|
20240516,152000,150764815,4245,4245,4245,4245,0
|
|
20240516,151900,150764815,4245,4245,4245,4245,2
|
|
20240516,151800,150756325,4245,4245,4245,4245,1
|
|
20240516,151700,150752080,4245,4250,4250,4245,16
|
|
20240516,151600,150684095,4250,4250,4250,4250,0
|
|
20240516,151500,150684095,4250,4250,4250,4250,0
|
|
20240516,151400,150684095,4250,4250,4250,4250,5
|
|
20240516,151300,150662845,4250,4250,4250,4250,0
|
|
20240516,151200,150662845,4250,4250,4250,4250,9
|
|
20240516,151100,150624595,4255,4250,4255,4250,32
|
|
20240516,151000,150488580,4250,4250,4250,4250,0
|
|
20240516,150900,150488580,4250,4250,4250,4250,0
|
|
20240516,150800,150488580,4250,4250,4250,4250,0
|
|
20240516,150700,150488580,4250,4250,4250,4250,1
|
|
20240516,150600,150484330,4255,4255,4255,4255,0
|
|
20240516,150500,150484330,4255,4255,4255,4255,1
|
|
20240516,150400,150480075,4255,4255,4255,4255,10
|
|
20240516,150300,150437525,4250,4250,4250,4250,0
|
|
20240516,150200,150437525,4250,4250,4250,4250,0
|
|
20240516,150100,150437525,4250,4250,4250,4250,0
|
|
20240516,150000,150437525,4250,4250,4250,4250,0
|
|
20240516,145900,150437525,4250,4250,4250,4250,0
|
|
20240516,145800,150437525,4250,4250,4250,4250,0
|
|
20240516,145700,150437525,4250,4250,4250,4250,1
|
|
20240516,145600,150433275,4250,4255,4255,4250,2
|
|
20240516,145500,150424770,4255,4255,4255,4255,0
|
|
20240516,145400,150424770,4255,4255,4255,4255,8
|
|
20240516,145300,150390730,4255,4255,4255,4255,300
|
|
20240516,145200,149114230,4250,4250,4250,4250,0
|
|
20240516,145100,149114230,4250,4250,4250,4250,0
|
|
20240516,145000,149114230,4250,4250,4250,4250,254
|
|
20240516,144900,148034730,4250,4250,4250,4250,0
|
|
20240516,144800,148034730,4250,4250,4250,4250,1
|
|
20240516,144700,148030480,4255,4255,4255,4255,0
|
|
20240516,144600,148030480,4255,4255,4255,4255,0
|
|
20240516,144500,148030480,4255,4255,4255,4255,5
|
|
20240516,144400,148009205,4255,4255,4255,4255,0
|
|
20240516,144300,148009205,4255,4255,4255,4255,0
|
|
20240516,144200,148009205,4255,4250,4255,4250,170
|
|
20240516,144100,147286355,4245,4245,4245,4245,0
|
|
20240516,144000,147286355,4245,4240,4245,4240,966
|
|
20240516,143900,143185690,4245,4245,4245,4245,0
|
|
20240516,143800,143185690,4245,4245,4245,4245,2
|
|
20240516,143700,143177200,4245,4245,4245,4245,0
|
|
20240516,143600,143177200,4245,4245,4245,4245,7
|
|
20240516,143500,143147485,4260,4260,4260,4260,0
|
|
20240516,143400,143147485,4260,4260,4260,4230,7001
|
|
20240516,143300,113448700,4265,4265,4265,4265,0
|
|
20240516,143200,113448700,4265,4265,4265,4265,0
|
|
20240516,143100,113448700,4265,4265,4265,4265,0
|
|
20240516,143000,113448700,4265,4265,4265,4265,0
|
|
20240516,142900,113448700,4265,4265,4265,4265,0
|
|
20240516,142800,113448700,4265,4265,4265,4265,0
|
|
20240516,142700,113448700,4265,4265,4265,4265,0
|
|
20240516,142600,113448700,4265,4265,4265,4265,0
|
|
20240516,142500,113448700,4265,4265,4265,4265,20
|
|
20240516,142400,113363400,4265,4265,4265,4265,0
|
|
20240516,142300,113363400,4265,4265,4265,4265,391
|
|
20240516,142200,111695785,4265,4265,4265,4265,0
|
|
20240516,142100,111695785,4265,4265,4265,4265,0
|
|
20240516,142000,111695785,4265,4265,4265,4265,3
|
|
20240516,141900,111682990,4260,4260,4260,4260,0
|
|
20240516,141800,111682990,4260,4260,4260,4260,0
|
|
20240516,141700,111682990,4260,4260,4260,4260,0
|
|
20240516,141600,111682990,4260,4260,4260,4260,0
|
|
20240516,141500,111682990,4260,4260,4260,4260,52
|
|
20240516,141400,111461470,4265,4265,4265,4265,0
|
|
20240516,141300,111461470,4265,4265,4265,4265,0
|
|
20240516,141200,111461470,4265,4265,4265,4265,0
|
|
20240516,141100,111461470,4265,4265,4265,4265,0
|
|
20240516,141000,111461470,4265,4265,4265,4265,0
|
|
20240516,140900,111461470,4265,4265,4265,4265,50
|
|
20240516,140800,111248220,4260,4260,4260,4260,135
|
|
20240516,140700,110673120,4265,4265,4265,4265,0
|
|
20240516,140600,110673120,4265,4265,4265,4265,0
|
|
20240516,140500,110673120,4265,4265,4265,4265,0
|
|
20240516,140400,110673120,4265,4265,4265,4265,0
|
|
20240516,140300,110673120,4265,4265,4265,4265,0
|
|
20240516,140200,110673120,4265,4265,4265,4265,0
|
|
20240516,140100,110673120,4265,4265,4265,4265,0
|
|
20240516,140000,110673120,4265,4265,4265,4265,0
|
|
20240516,135900,110673120,4265,4265,4265,4265,0
|
|
20240516,135800,110673120,4265,4265,4265,4265,1
|
|
20240516,135700,110668855,4260,4260,4260,4260,0
|
|
20240516,135600,110668855,4260,4260,4260,4260,0
|
|
20240516,135500,110668855,4260,4260,4260,4260,283
|
|
20240516,135400,109463275,4260,4260,4260,4260,52
|
|
20240516,135300,109241755,4260,4260,4260,4260,120
|
|
20240516,135200,108730555,4255,4255,4255,4255,47
|
|
20240516,135100,108530570,4260,4260,4260,4260,0
|
|
20240516,135000,108530570,4260,4260,4260,4260,0
|
|
20240516,134900,108530570,4260,4260,4260,4260,0
|
|
20240516,134800,108530570,4260,4260,4260,4260,1
|
|
20240516,134700,108526310,4260,4260,4260,4260,30
|
|
20240516,134600,108398510,4255,4255,4255,4255,0
|
|
20240516,134500,108398510,4255,4255,4255,4255,0
|
|
20240516,134400,108398510,4255,4255,4255,4255,0
|
|
20240516,134300,108398510,4255,4255,4255,4255,0
|
|
20240516,134200,108398510,4255,4255,4255,4255,104
|
|
20240516,134100,107955990,4255,4255,4255,4255,0
|
|
20240516,134000,107955990,4255,4255,4255,4255,0
|
|
20240516,133900,107955990,4255,4255,4255,4255,70
|
|
20240516,133800,107658140,4255,4255,4255,4255,0
|
|
20240516,133700,107658140,4255,4255,4255,4255,40
|
|
20240516,133600,107487940,4255,4255,4255,4255,0
|
|
20240516,133500,107487940,4255,4255,4255,4255,0
|
|
20240516,133400,107487940,4255,4255,4255,4255,0
|
|
20240516,133300,107487940,4255,4255,4255,4255,0
|
|
20240516,133200,107487940,4255,4255,4255,4255,0
|
|
20240516,133100,107487940,4255,4255,4255,4255,0
|
|
20240516,133000,107487940,4255,4255,4255,4255,0
|
|
20240516,132900,107487940,4255,4255,4255,4255,0
|
|
20240516,132800,107487940,4255,4255,4255,4255,0
|
|
20240516,132700,107487940,4255,4255,4255,4255,0
|
|
20240516,132600,107487940,4255,4255,4255,4255,0
|
|
20240516,132500,107487940,4255,4255,4255,4255,0
|
|
20240516,132400,107487940,4255,4255,4255,4255,45
|
|
20240516,132300,107296465,4255,4255,4255,4255,0
|
|
20240516,132200,107296465,4255,4255,4255,4255,0
|
|
20240516,132100,107296465,4255,4255,4255,4255,0
|
|
20240516,132000,107296465,4255,4255,4255,4255,0
|
|
20240516,131900,107296465,4255,4255,4255,4255,0
|
|
20240516,131800,107296465,4255,4255,4255,4255,0
|
|
20240516,131700,107296465,4255,4255,4255,4255,0
|
|
20240516,131600,107296465,4255,4255,4255,4255,650
|
|
20240516,131500,104530715,4255,4255,4255,4255,232
|
|
20240516,131400,103543555,4255,4255,4255,4255,1000
|
|
20240516,131300,99288555,4255,4255,4255,4255,0
|
|
20240516,131200,99288555,4255,4255,4255,4255,0
|
|
20240516,131100,99288555,4255,4255,4255,4255,0
|
|
20240516,131000,99288555,4255,4255,4255,4255,0
|
|
20240516,130900,99288555,4255,4255,4255,4255,0
|
|
20240516,130800,99288555,4255,4255,4255,4255,0
|
|
20240516,130700,99288555,4255,4255,4255,4255,0
|
|
20240516,130600,99288555,4255,4255,4255,4255,0
|
|
20240516,130500,99288555,4255,4255,4255,4255,0
|
|
20240516,130400,99288555,4255,4255,4255,4255,1
|
|
20240516,130300,99284300,4255,4255,4255,4255,0
|
|
20240516,130200,99284300,4255,4255,4255,4255,0
|
|
20240516,130100,99284300,4255,4255,4255,4255,0
|
|
20240516,130000,99284300,4255,4255,4255,4255,0
|
|
20240516,125900,99284300,4255,4260,4260,4255,870
|
|
20240516,125800,95581110,4260,4260,4260,4260,0
|
|
20240516,125700,95581110,4260,4260,4260,4260,0
|
|
20240516,125600,95581110,4260,4260,4260,4260,0
|
|
20240516,125500,95581110,4260,4260,4260,4260,8
|
|
20240516,125400,95547030,4265,4265,4265,4265,0
|
|
20240516,125300,95547030,4265,4265,4265,4265,0
|
|
20240516,125200,95547030,4265,4265,4265,4265,2
|
|
20240516,125100,95538500,4265,4265,4265,4265,0
|
|
20240516,125000,95538500,4265,4265,4265,4265,0
|
|
20240516,124900,95538500,4265,4265,4265,4265,0
|
|
20240516,124800,95538500,4265,4265,4265,4265,0
|
|
20240516,124700,95538500,4265,4265,4265,4265,25
|
|
20240516,124600,95431875,4265,4265,4265,4265,15
|
|
20240516,124500,95367900,4265,4265,4265,4265,0
|
|
20240516,124400,95367900,4265,4265,4265,4265,13
|
|
20240516,124300,95312455,4265,4265,4265,4265,0
|
|
20240516,124200,95312455,4265,4265,4265,4265,0
|
|
20240516,124100,95312455,4265,4265,4265,4265,0
|
|
20240516,124000,95312455,4265,4265,4265,4265,23
|
|
20240516,123900,95214360,4265,4265,4265,4265,0
|
|
20240516,123800,95214360,4265,4265,4265,4265,0
|
|
20240516,123700,95214360,4265,4265,4265,4265,0
|
|
20240516,123600,95214360,4265,4265,4265,4265,1
|
|
20240516,123500,95210095,4260,4260,4260,4260,0
|
|
20240516,123400,95210095,4260,4260,4260,4260,70
|
|
20240516,123300,94911895,4260,4260,4260,4260,0
|
|
20240516,123200,94911895,4260,4260,4260,4260,0
|
|
20240516,123100,94911895,4260,4260,4260,4260,0
|
|
20240516,123000,94911895,4260,4260,4260,4260,0
|
|
20240516,122900,94911895,4260,4260,4260,4260,20
|
|
20240516,122800,94826695,4260,4260,4260,4260,0
|
|
20240516,122700,94826695,4260,4260,4260,4260,0
|
|
20240516,122600,94826695,4260,4260,4260,4260,0
|
|
20240516,122500,94826695,4260,4265,4265,4260,107
|
|
20240516,122400,94370685,4265,4265,4265,4265,500
|
|
20240516,122300,92238185,4270,4270,4270,4270,6
|
|
20240516,122200,92212565,4265,4265,4265,4265,0
|
|
20240516,122100,92212565,4265,4265,4265,4265,0
|
|
20240516,122000,92212565,4265,4265,4265,4265,0
|
|
20240516,121900,92212565,4265,4265,4265,4265,100
|
|
20240516,121800,91786065,4270,4270,4270,4270,0
|
|
20240516,121700,91786065,4270,4270,4270,4270,1
|
|
20240516,121600,91781795,4270,4270,4270,4270,0
|
|
20240516,121500,91781795,4270,4270,4270,4270,1
|
|
20240516,121400,91777525,4270,4270,4270,4270,0
|
|
20240516,121300,91777525,4270,4270,4270,4270,0
|
|
20240516,121200,91777525,4270,4270,4270,4270,0
|
|
20240516,121100,91777525,4270,4270,4270,4270,0
|
|
20240516,121000,91777525,4270,4270,4270,4270,0
|
|
20240516,120900,91777525,4270,4265,4270,4265,95
|
|
20240516,120800,91372255,4260,4260,4260,4260,0
|
|
20240516,120700,91372255,4260,4260,4260,4260,0
|
|
20240516,120600,91372255,4260,4260,4260,4260,210
|
|
20240516,120500,90477655,4265,4265,4265,4265,100
|
|
20240516,120400,90051155,4260,4260,4260,4260,0
|
|
20240516,120300,90051155,4260,4260,4260,4260,0
|
|
20240516,120200,90051155,4260,4260,4260,4260,0
|
|
20240516,120100,90051155,4260,4260,4260,4260,0
|
|
20240516,120000,90051155,4260,4260,4260,4260,100
|
|
20240516,115900,89625155,4260,4260,4260,4260,0
|
|
20240516,115800,89625155,4260,4260,4260,4260,100
|
|
20240516,115700,89199155,4265,4265,4265,4265,0
|
|
20240516,115600,89199155,4265,4265,4265,4265,0
|
|
20240516,115500,89199155,4265,4265,4265,4265,0
|
|
20240516,115400,89199155,4265,4265,4265,4265,0
|
|
20240516,115300,89199155,4265,4270,4270,4265,921
|
|
20240516,115200,85270950,4270,4270,4270,4270,0
|
|
20240516,115100,85270950,4270,4270,4270,4270,0
|
|
20240516,115000,85270950,4270,4270,4270,4270,0
|
|
20240516,114900,85270950,4270,4270,4270,4270,108
|
|
20240516,114800,84809790,4270,4270,4270,4270,0
|
|
20240516,114700,84809790,4270,4270,4270,4270,35
|
|
20240516,114600,84660340,4275,4275,4275,4275,0
|
|
20240516,114500,84660340,4275,4275,4275,4275,0
|
|
20240516,114400,84660340,4275,4275,4275,4275,0
|
|
20240516,114300,84660340,4275,4275,4275,4275,0
|
|
20240516,114200,84660340,4275,4275,4275,4275,0
|
|
20240516,114100,84660340,4275,4275,4275,4275,0
|
|
20240516,114000,84660340,4275,4275,4275,4275,0
|
|
20240516,113900,84660340,4275,4275,4275,4275,0
|
|
20240516,113800,84660340,4275,4275,4275,4275,0
|
|
20240516,113700,84660340,4275,4275,4275,4275,0
|
|
20240516,113600,84660340,4275,4275,4275,4275,0
|
|
20240516,113500,84660340,4275,4275,4275,4275,0
|
|
20240516,113400,84660340,4275,4275,4275,4275,2
|
|
20240516,113300,84651790,4265,4270,4270,4265,50
|
|
20240516,113200,84438355,4270,4270,4270,4270,0
|
|
20240516,113100,84438355,4270,4270,4270,4270,1
|
|
20240516,113000,84434085,4270,4270,4270,4270,351
|
|
20240516,112900,82935315,4270,4270,4270,4270,0
|
|
20240516,112800,82935315,4270,4270,4270,4270,3
|
|
20240516,112700,82922505,4265,4265,4265,4265,0
|
|
20240516,112600,82922505,4265,4275,4275,4265,108
|
|
20240516,112500,82460870,4270,4270,4270,4270,0
|
|
20240516,112400,82460870,4270,4270,4270,4270,0
|
|
20240516,112300,82460870,4270,4270,4270,4270,0
|
|
20240516,112200,82460870,4270,4270,4270,4270,328
|
|
20240516,112100,81060310,4265,4265,4265,4265,0
|
|
20240516,112000,81060310,4265,4265,4265,4265,0
|
|
20240516,111900,81060310,4265,4265,4265,4265,0
|
|
20240516,111800,81060310,4265,4265,4265,4265,12
|
|
20240516,111700,81009130,4270,4270,4270,4270,0
|
|
20240516,111600,81009130,4270,4270,4270,4270,0
|
|
20240516,111500,81009130,4270,4270,4270,4270,0
|
|
20240516,111400,81009130,4270,4270,4270,4270,0
|
|
20240516,111300,81009130,4270,4270,4270,4270,0
|
|
20240516,111200,81009130,4270,4270,4270,4270,30
|
|
20240516,111100,80881030,4270,4270,4270,4270,0
|
|
20240516,111000,80881030,4270,4270,4270,4270,0
|
|
20240516,110900,80881030,4270,4270,4270,4270,0
|
|
20240516,110800,80881030,4270,4270,4270,4270,0
|
|
20240516,110700,80881030,4270,4270,4270,4270,0
|
|
20240516,110600,80881030,4270,4270,4270,4270,0
|
|
20240516,110500,80881030,4270,4270,4270,4270,0
|
|
20240516,110400,80881030,4270,4270,4270,4270,0
|
|
20240516,110300,80881030,4270,4270,4270,4270,0
|
|
20240516,110200,80881030,4270,4270,4270,4270,0
|
|
20240516,110100,80881030,4270,4270,4270,4270,0
|
|
20240516,110000,80881030,4270,4270,4270,4270,0
|
|
20240516,105900,80881030,4270,4270,4270,4270,222
|
|
20240516,105800,79933090,4265,4265,4265,4265,0
|
|
20240516,105700,79933090,4265,4270,4270,4265,8
|
|
20240516,105600,79898965,4270,4270,4270,4270,20
|
|
20240516,105500,79813565,4265,4265,4265,4265,0
|
|
20240516,105400,79813565,4265,4265,4265,4265,50
|
|
20240516,105300,79600315,4265,4265,4265,4265,100
|
|
20240516,105200,79173815,4265,4265,4265,4265,0
|
|
20240516,105100,79173815,4265,4265,4265,4265,0
|
|
20240516,105000,79173815,4265,4265,4265,4265,0
|
|
20240516,104900,79173815,4265,4265,4265,4265,76
|
|
20240516,104800,78849675,4265,4265,4265,4265,0
|
|
20240516,104700,78849675,4265,4265,4265,4265,0
|
|
20240516,104600,78849675,4265,4260,4265,4260,720
|
|
20240516,104500,75779875,4260,4260,4260,4260,0
|
|
20240516,104400,75779875,4260,4260,4260,4260,189
|
|
20240516,104300,74974735,4260,4260,4260,4260,1272
|
|
20240516,104200,69556015,4265,4265,4265,4265,0
|
|
20240516,104100,69556015,4265,4260,4265,4260,257
|
|
20240516,104000,68461190,4260,4260,4260,4260,0
|
|
20240516,103900,68461190,4260,4260,4260,4260,0
|
|
20240516,103800,68461190,4260,4260,4260,4260,0
|
|
20240516,103700,68461190,4260,4260,4260,4260,0
|
|
20240516,103600,68461190,4260,4260,4260,4260,0
|
|
20240516,103500,68461190,4260,4260,4260,4260,0
|
|
20240516,103400,68461190,4260,4260,4260,4260,0
|
|
20240516,103300,68461190,4260,4260,4260,4260,54
|
|
20240516,103200,68231150,4260,4260,4260,4260,50
|
|
20240516,103100,68018150,4260,4260,4260,4260,169
|
|
20240516,103000,67298210,4260,4260,4260,4260,0
|
|
20240516,102900,67298210,4260,4260,4260,4260,0
|
|
20240516,102800,67298210,4260,4260,4260,4260,0
|
|
20240516,102700,67298210,4260,4260,4260,4260,0
|
|
20240516,102600,67298210,4260,4260,4260,4260,0
|
|
20240516,102500,67298210,4260,4260,4260,4260,2
|
|
20240516,102400,67289690,4260,4260,4260,4260,241
|
|
20240516,102300,66263030,4255,4255,4255,4255,103
|
|
20240516,102200,65824765,4260,4260,4260,4260,0
|
|
20240516,102100,65824765,4260,4260,4260,4260,0
|
|
20240516,102000,65824765,4260,4260,4260,4260,0
|
|
20240516,101900,65824765,4260,4260,4260,4260,2
|
|
20240516,101800,65816245,4265,4265,4265,4265,3
|
|
20240516,101700,65803450,4265,4265,4265,4265,4
|
|
20240516,101600,65786390,4270,4270,4270,4270,0
|
|
20240516,101500,65786390,4270,4270,4270,4270,0
|
|
20240516,101400,65786390,4270,4270,4270,4270,2
|
|
20240516,101300,65777850,4260,4270,4270,4260,93
|
|
20240516,101200,65381660,4255,4255,4255,4255,95
|
|
20240516,101100,64977435,4255,4260,4270,4255,2580
|
|
20240516,101000,53985675,4260,4260,4260,4260,1
|
|
20240516,100900,53981415,4260,4255,4260,4255,600
|
|
20240516,100800,51427915,4255,4255,4255,4255,14
|
|
20240516,100700,51368345,4255,4250,4255,4250,1322
|
|
20240516,100600,45744655,4255,4255,4255,4255,0
|
|
20240516,100500,45744655,4255,4250,4255,4250,5
|
|
20240516,100400,45723385,4250,4250,4250,4250,0
|
|
20240516,100300,45723385,4250,4255,4255,4250,6
|
|
20240516,100200,45697860,4250,4250,4250,4250,0
|
|
20240516,100100,45697860,4250,4250,4250,4250,0
|
|
20240516,100000,45697860,4250,4250,4250,4250,0
|
|
20240516,095900,45697860,4250,4250,4250,4250,0
|
|
20240516,095800,45697860,4250,4250,4250,4250,9
|
|
20240516,095700,45659610,4250,4250,4250,4250,43
|
|
20240516,095600,45476860,4250,4250,4250,4250,0
|
|
20240516,095500,45476860,4250,4250,4250,4250,100
|
|
20240516,095400,45051860,4250,4250,4250,4250,20
|
|
20240516,095300,44966860,4245,4245,4245,4245,0
|
|
20240516,095200,44966860,4245,4245,4245,4245,0
|
|
20240516,095100,44966860,4245,4245,4245,4245,0
|
|
20240516,095000,44966860,4245,4245,4245,4245,10
|
|
20240516,094900,44924410,4240,4240,4240,4240,0
|
|
20240516,094800,44924410,4240,4240,4240,4240,100
|
|
20240516,094700,44500410,4245,4245,4245,4245,0
|
|
20240516,094600,44500410,4245,4245,4245,4245,0
|
|
20240516,094500,44500410,4245,4245,4245,4245,0
|
|
20240516,094400,44500410,4245,4245,4245,4245,0
|
|
20240516,094300,44500410,4245,4245,4245,4245,0
|
|
20240516,094200,44500410,4245,4245,4245,4245,2
|
|
20240516,094100,44491920,4240,4240,4240,4240,11
|
|
20240516,094000,44445280,4240,4235,4240,4235,11
|
|
20240516,093900,44398690,4235,4235,4235,4235,9
|
|
20240516,093800,44360575,4240,4240,4240,4240,0
|
|
20240516,093700,44360575,4240,4240,4240,4240,1
|
|
20240516,093600,44356335,4235,4235,4235,4235,0
|
|
20240516,093500,44356335,4235,4235,4235,4235,0
|
|
20240516,093400,44356335,4235,4235,4235,4235,1
|
|
20240516,093300,44352100,4235,4235,4235,4235,0
|
|
20240516,093200,44352100,4235,4235,4235,4235,0
|
|
20240516,093100,44352100,4235,4235,4235,4235,0
|
|
20240516,093000,44352100,4235,4235,4235,4235,29
|
|
20240516,092900,44229285,4235,4235,4235,4235,3
|
|
20240516,092800,44216580,4235,4235,4235,4235,200
|
|
20240516,092700,43369580,4235,4235,4235,4235,1
|
|
20240516,092600,43365345,4245,4245,4245,4245,1
|
|
20240516,092500,43361100,4245,4245,4245,4245,3
|
|
20240516,092400,43348365,4235,4240,4240,4235,1267
|
|
20240516,092300,37982470,4240,4240,4240,4240,0
|
|
20240516,092200,37982470,4240,4240,4240,4240,0
|
|
20240516,092100,37982470,4240,4240,4240,4240,0
|
|
20240516,092000,37982470,4240,4240,4240,4240,0
|
|
20240516,091900,37982470,4240,4240,4240,4240,0
|
|
20240516,091800,37982470,4240,4240,4240,4240,12
|
|
20240516,091700,37931590,4240,4245,4245,4240,468
|
|
20240516,091600,35945230,4245,4245,4245,4245,10
|
|
20240516,091500,35902780,4250,4250,4250,4250,0
|
|
20240516,091400,35902780,4250,4250,4250,4250,388
|
|
20240516,091300,34253780,4250,4250,4250,4250,617
|
|
20240516,091200,31631530,4255,4255,4255,4255,20
|
|
20240516,091100,31546430,4255,4250,4255,4250,35
|
|
20240516,091000,31397630,4250,4250,4250,4250,973
|
|
20240516,090900,27262380,4245,4245,4245,4245,1
|
|
20240516,090800,27258135,4260,4260,4260,4260,0
|
|
20240516,090700,27258135,4260,4240,4260,4240,25
|
|
20240516,090600,27152115,4240,4240,4240,4240,450
|
|
20240516,090500,25244115,4210,4210,4210,4210,0
|
|
20240516,090400,25244115,4210,4210,4210,4210,0
|
|
20240516,090300,25244115,4210,4240,4255,4210,3514
|
|
20240516,090200,10350005,4240,4260,4260,4240,1458
|
|
20240516,090100,4142600,4260,4260,4260,4260,185
|
|
20240516,090000,3354500,4260,4240,4260,4240,788
|