624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,192100,261987700,3295,3295,3295,3295,456
|
|
20240513,192000,261987700,3295,3295,3295,3295,0
|
|
20240513,191900,261987700,3295,3295,3295,3295,0
|
|
20240513,191800,261987700,3295,3295,3295,3295,0
|
|
20240513,191700,261987700,3295,3295,3295,3295,0
|
|
20240513,191600,261987700,3295,3295,3295,3295,0
|
|
20240513,191500,261987700,3295,3295,3295,3295,0
|
|
20240513,191400,261987700,3295,3295,3295,3295,0
|
|
20240513,191300,261987700,3295,3295,3295,3295,0
|
|
20240513,191200,261987700,3295,3295,3295,3295,0
|
|
20240513,191100,261987700,3295,3295,3295,3295,0
|
|
20240513,191000,261987700,3295,3295,3295,3295,0
|
|
20240513,190900,261987700,3295,3295,3295,3295,0
|
|
20240513,190800,261987700,3295,3295,3295,3295,0
|
|
20240513,190700,261987700,3295,3295,3295,3295,0
|
|
20240513,190600,261987700,3295,3295,3295,3295,0
|
|
20240513,190500,261987700,3295,3295,3295,3295,0
|
|
20240513,190400,261987700,3295,3295,3295,3295,0
|
|
20240513,190300,261987700,3295,3295,3295,3295,0
|
|
20240513,190200,261987700,3295,3295,3295,3295,0
|
|
20240513,190100,261987700,3295,3295,3295,3295,0
|
|
20240513,190000,261987700,3295,3295,3295,3295,0
|
|
20240513,185900,261987700,3295,3295,3295,3295,0
|
|
20240513,185800,261987700,3295,3295,3295,3295,0
|
|
20240513,185700,261987700,3295,3295,3295,3295,0
|
|
20240513,185600,261987700,3295,3295,3295,3295,0
|
|
20240513,185500,261987700,3295,3295,3295,3295,0
|
|
20240513,185400,261987700,3295,3295,3295,3295,0
|
|
20240513,185300,261987700,3295,3295,3295,3295,0
|
|
20240513,185200,261987700,3295,3295,3295,3295,0
|
|
20240513,185100,261987700,3295,3295,3295,3295,456
|
|
20240513,185000,261987700,3295,3295,3295,3295,0
|
|
20240513,184900,261987700,3295,3295,3295,3295,0
|
|
20240513,184800,261987700,3295,3295,3295,3295,0
|
|
20240513,184700,261987700,3295,3295,3295,3295,0
|
|
20240513,184600,261987700,3295,3295,3295,3295,0
|
|
20240513,184500,261987700,3295,3295,3295,3295,0
|
|
20240513,184400,261987700,3295,3295,3295,3295,0
|
|
20240513,184300,261987700,3295,3295,3295,3295,0
|
|
20240513,184200,261987700,3295,3295,3295,3295,0
|
|
20240513,184100,261987700,3295,3295,3295,3295,0
|
|
20240513,184000,261987700,3295,3295,3295,3295,0
|
|
20240513,183900,261987700,3295,3295,3295,3295,0
|
|
20240513,183800,261987700,3295,3295,3295,3295,0
|
|
20240513,183700,261987700,3295,3295,3295,3295,0
|
|
20240513,183600,261987700,3295,3295,3295,3295,0
|
|
20240513,183500,261987700,3295,3295,3295,3295,0
|
|
20240513,183400,261987700,3295,3295,3295,3295,0
|
|
20240513,183300,261987700,3295,3295,3295,3295,0
|
|
20240513,183200,261987700,3295,3295,3295,3295,0
|
|
20240513,183100,261987700,3295,3295,3295,3295,0
|
|
20240513,183000,261987700,3295,3295,3295,3295,0
|
|
20240513,182900,261987700,3295,3295,3295,3295,0
|
|
20240513,182800,261987700,3295,3295,3295,3295,0
|
|
20240513,182700,261987700,3295,3295,3295,3295,0
|
|
20240513,182600,261987700,3295,3295,3295,3295,0
|
|
20240513,182500,261987700,3295,3295,3295,3295,0
|
|
20240513,182400,261987700,3295,3295,3295,3295,0
|
|
20240513,182300,261987700,3295,3295,3295,3295,0
|
|
20240513,182200,261987700,3295,3295,3295,3295,0
|
|
20240513,182100,261987700,3295,3295,3295,3295,456
|
|
20240513,182000,261987700,3295,3295,3295,3295,0
|
|
20240513,181900,261987700,3295,3295,3295,3295,0
|
|
20240513,181800,261987700,3295,3295,3295,3295,0
|
|
20240513,181700,261987700,3295,3295,3295,3295,0
|
|
20240513,181600,261987700,3295,3295,3295,3295,0
|
|
20240513,181500,261987700,3295,3295,3295,3295,0
|
|
20240513,181400,261987700,3295,3295,3295,3295,0
|
|
20240513,181300,261987700,3295,3295,3295,3295,0
|
|
20240513,181200,261987700,3295,3295,3295,3295,0
|
|
20240513,181100,261987700,3295,3295,3295,3295,0
|
|
20240513,181000,261987700,3295,3295,3295,3295,0
|
|
20240513,180900,261987700,3295,3295,3295,3295,0
|
|
20240513,180800,261987700,3295,3295,3295,3295,0
|
|
20240513,180700,261987700,3295,3295,3295,3295,0
|
|
20240513,180600,261987700,3295,3295,3295,3295,0
|
|
20240513,180500,261987700,3295,3295,3295,3295,0
|
|
20240513,180400,261987700,3295,3295,3295,3295,0
|
|
20240513,180300,261987700,3295,3295,3295,3295,0
|
|
20240513,180200,261987700,3295,3295,3295,3295,0
|
|
20240513,180100,261987700,3295,3295,3295,3295,0
|
|
20240513,180000,261987700,3295,3295,3295,3295,0
|
|
20240513,175900,261987700,3295,3295,3295,3295,0
|
|
20240513,175800,261987700,3295,3295,3295,3295,0
|
|
20240513,175700,261987700,3295,3295,3295,3295,0
|
|
20240513,175600,261987700,3295,3295,3295,3295,0
|
|
20240513,175500,261987700,3295,3295,3295,3295,0
|
|
20240513,175400,261987700,3295,3295,3295,3295,0
|
|
20240513,175300,261987700,3295,3295,3295,3295,0
|
|
20240513,175200,261987700,3295,3295,3295,3295,0
|
|
20240513,175100,261987700,3295,3295,3295,3295,456
|
|
20240513,175000,261987700,3295,3295,3295,3295,0
|
|
20240513,174900,261987700,3295,3295,3295,3295,0
|
|
20240513,174800,261987700,3295,3295,3295,3295,0
|
|
20240513,174700,261987700,3295,3295,3295,3295,0
|
|
20240513,174600,261987700,3295,3295,3295,3295,0
|
|
20240513,174500,261987700,3295,3295,3295,3295,0
|
|
20240513,174400,261987700,3295,3295,3295,3295,0
|
|
20240513,174300,261987700,3295,3295,3295,3295,0
|
|
20240513,174200,261987700,3295,3295,3295,3295,0
|
|
20240513,174100,261987700,3295,3295,3295,3295,0
|
|
20240513,174000,261987700,3295,3295,3295,3295,0
|
|
20240513,173900,261987700,3295,3295,3295,3295,0
|
|
20240513,173800,261987700,3295,3295,3295,3295,0
|
|
20240513,173700,261987700,3295,3295,3295,3295,0
|
|
20240513,173600,261987700,3295,3295,3295,3295,0
|
|
20240513,173500,261987700,3295,3295,3295,3295,0
|
|
20240513,173400,261987700,3295,3295,3295,3295,0
|
|
20240513,173300,261987700,3295,3295,3295,3295,0
|
|
20240513,173200,261987700,3295,3295,3295,3295,0
|
|
20240513,173100,261987700,3295,3295,3295,3295,0
|
|
20240513,173000,261987700,3295,3295,3295,3295,0
|
|
20240513,172900,261987700,3295,3295,3295,3295,0
|
|
20240513,172800,261987700,3295,3295,3295,3295,0
|
|
20240513,172700,261987700,3295,3295,3295,3295,0
|
|
20240513,172600,261987700,3295,3295,3295,3295,0
|
|
20240513,172500,261987700,3295,3295,3295,3295,0
|
|
20240513,172400,261987700,3295,3295,3295,3295,0
|
|
20240513,172300,261987700,3295,3295,3295,3295,0
|
|
20240513,172200,261987700,3295,3295,3295,3295,0
|
|
20240513,172100,261987700,3295,3295,3295,3295,456
|
|
20240513,172000,261987700,3295,3295,3295,3295,0
|
|
20240513,171900,261987700,3295,3295,3295,3295,0
|
|
20240513,171800,261987700,3295,3295,3295,3295,0
|
|
20240513,171700,261987700,3295,3295,3295,3295,0
|
|
20240513,171600,261987700,3295,3295,3295,3295,0
|
|
20240513,171500,261987700,3295,3295,3295,3295,0
|
|
20240513,171400,261987700,3295,3295,3295,3295,0
|
|
20240513,171300,261987700,3295,3295,3295,3295,0
|
|
20240513,171200,261987700,3295,3295,3295,3295,0
|
|
20240513,171100,261987700,3295,3295,3295,3295,0
|
|
20240513,171000,261987700,3295,3295,3295,3295,0
|
|
20240513,170900,261987700,3295,3295,3295,3295,0
|
|
20240513,170800,261987700,3295,3295,3295,3295,0
|
|
20240513,170700,261987700,3295,3295,3295,3295,0
|
|
20240513,170600,261987700,3295,3295,3295,3295,0
|
|
20240513,170500,261987700,3295,3295,3295,3295,0
|
|
20240513,170400,261987700,3295,3295,3295,3295,0
|
|
20240513,170300,261987700,3295,3295,3295,3295,0
|
|
20240513,170200,261987700,3295,3295,3295,3295,0
|
|
20240513,170100,261987700,3295,3295,3295,3295,0
|
|
20240513,170000,261987700,3295,3295,3295,3295,0
|
|
20240513,165900,261987700,3295,3295,3295,3295,0
|
|
20240513,165800,261987700,3295,3295,3295,3295,0
|
|
20240513,165700,261987700,3295,3295,3295,3295,0
|
|
20240513,165600,261987700,3295,3295,3295,3295,0
|
|
20240513,165500,261987700,3295,3295,3295,3295,0
|
|
20240513,165400,261987700,3295,3295,3295,3295,0
|
|
20240513,165300,261987700,3295,3295,3295,3295,0
|
|
20240513,165200,261987700,3295,3295,3295,3295,0
|
|
20240513,165100,261987700,3295,3295,3295,3295,456
|
|
20240513,165000,261987700,3295,3295,3295,3295,0
|
|
20240513,164900,261987700,3295,3295,3295,3295,0
|
|
20240513,164800,261987700,3295,3295,3295,3295,0
|
|
20240513,164700,261987700,3295,3295,3295,3295,0
|
|
20240513,164600,261987700,3295,3295,3295,3295,0
|
|
20240513,164500,261987700,3295,3295,3295,3295,0
|
|
20240513,164400,261987700,3295,3295,3295,3295,0
|
|
20240513,164300,261987700,3295,3295,3295,3295,0
|
|
20240513,164200,261987700,3295,3295,3295,3295,0
|
|
20240513,164100,261987700,3295,3295,3295,3295,0
|
|
20240513,164000,261987700,3295,3295,3295,3295,0
|
|
20240513,163900,261987700,3295,3295,3295,3295,0
|
|
20240513,163800,261987700,3295,3295,3295,3295,0
|
|
20240513,163700,261987700,3295,3295,3295,3295,0
|
|
20240513,163600,261987700,3295,3295,3295,3295,0
|
|
20240513,163500,261987700,3295,3295,3295,3295,0
|
|
20240513,163400,261987700,3295,3295,3295,3295,0
|
|
20240513,163300,261987700,3295,3295,3295,3295,0
|
|
20240513,163200,261987700,3295,3295,3295,3295,0
|
|
20240513,163100,261987700,3295,3295,3295,3295,0
|
|
20240513,163000,261987700,3295,3295,3295,3295,0
|
|
20240513,162900,261987700,3295,3295,3295,3295,0
|
|
20240513,162800,261987700,3295,3295,3295,3295,0
|
|
20240513,162700,261987700,3295,3295,3295,3295,0
|
|
20240513,162600,261987700,3295,3295,3295,3295,0
|
|
20240513,162500,261987700,3295,3295,3295,3295,0
|
|
20240513,162400,261987700,3295,3295,3295,3295,0
|
|
20240513,162300,261987700,3295,3295,3295,3295,0
|
|
20240513,162200,261987700,3295,3295,3295,3295,0
|
|
20240513,162100,261987700,3295,3295,3295,3295,456
|
|
20240513,162000,261987700,3295,3295,3295,3295,0
|
|
20240513,161900,261987700,3295,3295,3295,3295,0
|
|
20240513,161800,261987700,3295,3295,3295,3295,0
|
|
20240513,161700,261987700,3295,3295,3295,3295,0
|
|
20240513,161600,261987700,3295,3295,3295,3295,0
|
|
20240513,161500,261987700,3295,3295,3295,3295,0
|
|
20240513,161400,261987700,3295,3295,3295,3295,0
|
|
20240513,161300,261987700,3295,3295,3295,3295,0
|
|
20240513,161200,261987700,3295,3295,3295,3295,0
|
|
20240513,161100,261987700,3295,3295,3295,3295,0
|
|
20240513,161000,261987700,3295,3295,3295,3295,0
|
|
20240513,160900,261987700,3295,3295,3295,3295,0
|
|
20240513,160800,261987700,3295,3295,3295,3295,0
|
|
20240513,160700,261987700,3295,3295,3295,3295,0
|
|
20240513,160600,261987700,3295,3295,3295,3295,0
|
|
20240513,160500,261987700,3295,3295,3295,3295,0
|
|
20240513,160400,261987700,3295,3295,3295,3295,0
|
|
20240513,160300,261987700,3295,3295,3295,3295,0
|
|
20240513,160200,261987700,3295,3295,3295,3295,0
|
|
20240513,160100,261987700,3295,3295,3295,3295,0
|
|
20240513,160000,261987700,3295,3295,3295,3295,0
|
|
20240513,155900,261987700,3295,3295,3295,3295,0
|
|
20240513,155800,261987700,3295,3295,3295,3295,0
|
|
20240513,155700,261987700,3295,3295,3295,3295,0
|
|
20240513,155600,261987700,3295,3295,3295,3295,0
|
|
20240513,155500,261987700,3295,3295,3295,3295,0
|
|
20240513,155400,261987700,3295,3295,3295,3295,0
|
|
20240513,155300,261987700,3295,3295,3295,3295,0
|
|
20240513,155200,261987700,3295,3295,3295,3295,0
|
|
20240513,155100,261987700,3295,3295,3295,3295,456
|
|
20240513,155000,261987700,3295,3295,3295,3295,0
|
|
20240513,154900,261987700,3295,3295,3295,3295,0
|
|
20240513,154800,261987700,3295,3295,3295,3295,0
|
|
20240513,154700,261987700,3295,3295,3295,3295,0
|
|
20240513,154600,261987700,3295,3295,3295,3295,0
|
|
20240513,154500,261987700,3295,3295,3295,3295,0
|
|
20240513,154400,261987700,3295,3295,3295,3295,0
|
|
20240513,154300,261987700,3295,3295,3295,3295,0
|
|
20240513,154200,261987700,3295,3295,3295,3295,0
|
|
20240513,154100,261987700,3295,3295,3295,3295,0
|
|
20240513,154000,261987700,3295,3295,3295,3295,0
|
|
20240513,153900,261987700,3295,3295,3295,3295,0
|
|
20240513,153800,261987700,3295,3295,3295,3295,0
|
|
20240513,153700,261987700,3295,3295,3295,3295,0
|
|
20240513,153600,261987700,3295,3295,3295,3295,0
|
|
20240513,153500,261987700,3295,3295,3295,3295,0
|
|
20240513,153400,261987700,3295,3295,3295,3295,0
|
|
20240513,153300,261987700,3295,3295,3295,3295,0
|
|
20240513,153200,261987700,3295,3295,3295,3295,0
|
|
20240513,153100,261987700,3295,3295,3295,3295,0
|
|
20240513,153000,261987700,3295,3295,3295,3295,456
|
|
20240513,152900,260485180,3275,3275,3275,3275,0
|
|
20240513,152800,260485180,3275,3275,3275,3275,0
|
|
20240513,152700,260485180,3275,3275,3275,3275,0
|
|
20240513,152600,260485180,3275,3275,3275,3275,0
|
|
20240513,152500,260485180,3275,3275,3275,3275,0
|
|
20240513,152400,260485180,3275,3275,3275,3275,0
|
|
20240513,152300,260485180,3275,3275,3275,3275,0
|
|
20240513,152200,260485180,3275,3275,3275,3275,0
|
|
20240513,152100,260485180,3275,3275,3275,3275,0
|
|
20240513,152000,260485180,3275,3275,3275,3275,0
|
|
20240513,151900,260485180,3275,3285,3285,3275,1500
|
|
20240513,151800,255567720,3295,3295,3295,3295,3
|
|
20240513,151700,255557835,3275,3295,3295,3275,364
|
|
20240513,151600,254358535,3295,3295,3295,3295,2
|
|
20240513,151500,254351945,3290,3280,3290,3280,170
|
|
20240513,151400,253793305,3275,3290,3290,3275,149
|
|
20240513,151300,253304685,3290,3290,3290,3290,0
|
|
20240513,151200,253304685,3290,3290,3290,3290,0
|
|
20240513,151100,253304685,3290,3285,3290,3285,87
|
|
20240513,151000,253018885,3285,3285,3285,3285,5
|
|
20240513,150900,253002460,3285,3285,3285,3285,166
|
|
20240513,150800,252457150,3285,3285,3285,3285,40
|
|
20240513,150700,252325750,3290,3290,3290,3290,354
|
|
20240513,150600,251161090,3295,3295,3295,3295,0
|
|
20240513,150500,251161090,3295,3295,3295,3295,0
|
|
20240513,150400,251161090,3295,3280,3295,3280,2596
|
|
20240513,150300,242625270,3275,3275,3275,3275,0
|
|
20240513,150200,242625270,3275,3275,3275,3275,0
|
|
20240513,150100,242625270,3275,3275,3275,3275,0
|
|
20240513,150000,242625270,3275,3275,3275,3275,0
|
|
20240513,145900,242625270,3275,3275,3275,3275,0
|
|
20240513,145800,242625270,3275,3275,3280,3275,1150
|
|
20240513,145700,238858825,3275,3275,3275,3275,0
|
|
20240513,145600,238858825,3275,3275,3275,3275,0
|
|
20240513,145500,238858825,3275,3275,3275,3275,0
|
|
20240513,145400,238858825,3275,3280,3280,3275,107
|
|
20240513,145300,238507900,3280,3280,3280,3280,10
|
|
20240513,145200,238475100,3280,3280,3280,3280,3
|
|
20240513,145100,238465260,3280,3280,3280,3280,0
|
|
20240513,145000,238465260,3280,3280,3280,3280,400
|
|
20240513,144900,237153260,3280,3280,3280,3280,20
|
|
20240513,144800,237087660,3280,3280,3280,3280,0
|
|
20240513,144700,237087660,3280,3280,3280,3280,10
|
|
20240513,144600,237054860,3275,3275,3275,3275,510
|
|
20240513,144500,235384610,3275,3265,3275,3265,467
|
|
20240513,144400,233859605,3265,3275,3275,3265,277
|
|
20240513,144300,232954430,3275,3275,3275,3275,3
|
|
20240513,144200,232944605,3270,3270,3270,3270,0
|
|
20240513,144100,232944605,3270,3270,3270,3270,0
|
|
20240513,144000,232944605,3270,3270,3270,3270,0
|
|
20240513,143900,232944605,3270,3270,3270,3270,0
|
|
20240513,143800,232944605,3270,3270,3270,3270,0
|
|
20240513,143700,232944605,3270,3270,3270,3270,290
|
|
20240513,143600,231996305,3265,3265,3265,3265,0
|
|
20240513,143500,231996305,3265,3265,3265,3265,47
|
|
20240513,143400,231842850,3265,3265,3265,3265,0
|
|
20240513,143300,231842850,3265,3265,3265,3265,0
|
|
20240513,143200,231842850,3265,3265,3265,3265,0
|
|
20240513,143100,231842850,3265,3265,3265,3265,250
|
|
20240513,143000,231026600,3270,3270,3270,3270,31
|
|
20240513,142900,230925230,3265,3265,3265,3265,0
|
|
20240513,142800,230925230,3265,3265,3265,3265,0
|
|
20240513,142700,230925230,3265,3265,3265,3265,0
|
|
20240513,142600,230925230,3265,3265,3265,3265,0
|
|
20240513,142500,230925230,3265,3265,3265,3265,0
|
|
20240513,142400,230925230,3265,3265,3265,3265,0
|
|
20240513,142300,230925230,3265,3265,3265,3265,1
|
|
20240513,142200,230921965,3265,3265,3265,3265,0
|
|
20240513,142100,230921965,3265,3265,3265,3265,0
|
|
20240513,142000,230921965,3265,3265,3265,3265,0
|
|
20240513,141900,230921965,3265,3265,3265,3265,0
|
|
20240513,141800,230921965,3265,3265,3265,3265,0
|
|
20240513,141700,230921965,3265,3265,3265,3265,1
|
|
20240513,141600,230918700,3270,3270,3270,3270,0
|
|
20240513,141500,230918700,3270,3270,3270,3270,32
|
|
20240513,141400,230814060,3270,3270,3270,3270,9
|
|
20240513,141300,230784630,3270,3270,3270,3270,0
|
|
20240513,141200,230784630,3270,3270,3270,3270,13
|
|
20240513,141100,230742120,3275,3275,3275,3275,5
|
|
20240513,141000,230725745,3275,3275,3275,3275,0
|
|
20240513,140900,230725745,3275,3275,3275,3275,1
|
|
20240513,140800,230722470,3265,3265,3265,3265,914
|
|
20240513,140700,227738260,3280,3280,3280,3280,0
|
|
20240513,140600,227738260,3280,3280,3280,3280,0
|
|
20240513,140500,227738260,3280,3280,3280,3280,0
|
|
20240513,140400,227738260,3280,3280,3280,3280,0
|
|
20240513,140300,227738260,3280,3280,3280,3280,0
|
|
20240513,140200,227738260,3280,3280,3280,3280,0
|
|
20240513,140100,227738260,3280,3280,3280,3280,0
|
|
20240513,140000,227738260,3280,3280,3280,3280,0
|
|
20240513,135900,227738260,3280,3280,3280,3280,0
|
|
20240513,135800,227738260,3280,3280,3280,3280,0
|
|
20240513,135700,227738260,3280,3280,3280,3280,0
|
|
20240513,135600,227738260,3280,3280,3280,3280,0
|
|
20240513,135500,227738260,3280,3280,3280,3280,0
|
|
20240513,135400,227738260,3280,3280,3280,3280,457
|
|
20240513,135300,226239300,3280,3280,3280,3280,2
|
|
20240513,135200,226232740,3265,3265,3265,3265,1660
|
|
20240513,135100,220812840,3280,3280,3280,3280,0
|
|
20240513,135000,220812840,3280,3280,3280,3280,0
|
|
20240513,134900,220812840,3280,3280,3280,3280,0
|
|
20240513,134800,220812840,3280,3280,3280,3280,1
|
|
20240513,134700,220809560,3265,3265,3265,3265,0
|
|
20240513,134600,220809560,3265,3265,3265,3265,0
|
|
20240513,134500,220809560,3265,3265,3265,3265,0
|
|
20240513,134400,220809560,3265,3270,3270,3265,900
|
|
20240513,134300,217869260,3270,3270,3270,3270,0
|
|
20240513,134200,217869260,3270,3270,3270,3270,500
|
|
20240513,134100,216234260,3270,3275,3275,3270,1848
|
|
20240513,134000,210191250,3275,3275,3275,3275,10
|
|
20240513,133900,210158500,3280,3280,3280,3280,0
|
|
20240513,133800,210158500,3280,3280,3280,3280,0
|
|
20240513,133700,210158500,3280,3280,3280,3280,0
|
|
20240513,133600,210158500,3280,3280,3280,3280,20
|
|
20240513,133500,210092900,3280,3280,3280,3280,0
|
|
20240513,133400,210092900,3280,3280,3280,3280,2
|
|
20240513,133300,210086340,3280,3280,3280,3280,0
|
|
20240513,133200,210086340,3280,3280,3280,3280,10
|
|
20240513,133100,210053540,3280,3280,3280,3280,10
|
|
20240513,133000,210020740,3280,3280,3280,3280,0
|
|
20240513,132900,210020740,3280,3280,3280,3280,10
|
|
20240513,132800,209987940,3280,3280,3280,3280,10
|
|
20240513,132700,209955140,3275,3275,3275,3275,0
|
|
20240513,132600,209955140,3275,3275,3275,3275,24
|
|
20240513,132500,209876540,3275,3275,3275,3275,0
|
|
20240513,132400,209876540,3275,3270,3275,3270,103
|
|
20240513,132300,209539370,3270,3270,3270,3270,0
|
|
20240513,132200,209539370,3270,3275,3275,3270,145
|
|
20240513,132100,209065215,3280,3280,3280,3280,0
|
|
20240513,132000,209065215,3280,3280,3280,3280,10
|
|
20240513,131900,209032415,3275,3275,3275,3275,170
|
|
20240513,131800,208475665,3275,3275,3275,3275,0
|
|
20240513,131700,208475665,3275,3275,3275,3275,0
|
|
20240513,131600,208475665,3275,3275,3275,3275,20
|
|
20240513,131500,208410165,3275,3275,3275,3275,0
|
|
20240513,131400,208410165,3275,3275,3275,3275,175
|
|
20240513,131300,207837040,3275,3275,3275,3275,1
|
|
20240513,131200,207833765,3275,3275,3275,3275,1327
|
|
20240513,131100,203487840,3275,3275,3275,3275,300
|
|
20240513,131000,202505340,3285,3285,3285,3285,0
|
|
20240513,130900,202505340,3285,3285,3285,3285,0
|
|
20240513,130800,202505340,3285,3285,3285,3285,0
|
|
20240513,130700,202505340,3285,3285,3285,3285,1
|
|
20240513,130600,202502055,3275,3280,3280,3275,1566
|
|
20240513,130500,197372765,3280,3280,3280,3280,0
|
|
20240513,130400,197372765,3280,3280,3280,3280,51
|
|
20240513,130300,197205485,3280,3280,3280,3280,0
|
|
20240513,130200,197205485,3280,3280,3280,3280,1000
|
|
20240513,130100,193925485,3285,3285,3285,3285,10
|
|
20240513,130000,193892635,3285,3285,3285,3285,0
|
|
20240513,125900,193892635,3285,3285,3285,3285,0
|
|
20240513,125800,193892635,3285,3285,3285,3285,0
|
|
20240513,125700,193892635,3285,3285,3285,3285,0
|
|
20240513,125600,193892635,3285,3280,3285,3280,48
|
|
20240513,125500,193735145,3285,3285,3285,3285,0
|
|
20240513,125400,193735145,3285,3285,3285,3285,0
|
|
20240513,125300,193735145,3285,3285,3285,3285,0
|
|
20240513,125200,193735145,3285,3285,3285,3285,0
|
|
20240513,125100,193735145,3285,3285,3285,3285,100
|
|
20240513,125000,193406645,3285,3285,3285,3285,0
|
|
20240513,124900,193406645,3285,3285,3285,3285,0
|
|
20240513,124800,193406645,3285,3285,3285,3285,0
|
|
20240513,124700,193406645,3285,3285,3285,3285,0
|
|
20240513,124600,193406645,3285,3285,3285,3285,500
|
|
20240513,124500,191764145,3280,3280,3280,3280,0
|
|
20240513,124400,191764145,3280,3280,3280,3280,0
|
|
20240513,124300,191764145,3280,3280,3280,3280,0
|
|
20240513,124200,191764145,3280,3280,3280,3280,0
|
|
20240513,124100,191764145,3280,3280,3280,3280,0
|
|
20240513,124000,191764145,3280,3280,3280,3280,0
|
|
20240513,123900,191764145,3280,3280,3280,3280,0
|
|
20240513,123800,191764145,3280,3280,3280,3280,400
|
|
20240513,123700,190452145,3280,3285,3285,3280,674
|
|
20240513,123600,188241010,3290,3290,3290,3290,0
|
|
20240513,123500,188241010,3290,3290,3290,3290,0
|
|
20240513,123400,188241010,3290,3290,3290,3290,0
|
|
20240513,123300,188241010,3290,3290,3290,3290,0
|
|
20240513,123200,188241010,3290,3290,3290,3290,0
|
|
20240513,123100,188241010,3290,3290,3290,3290,1
|
|
20240513,123000,188237720,3285,3285,3285,3285,0
|
|
20240513,122900,188237720,3285,3285,3285,3285,0
|
|
20240513,122800,188237720,3285,3285,3285,3285,0
|
|
20240513,122700,188237720,3285,3285,3285,3285,0
|
|
20240513,122600,188237720,3285,3285,3285,3285,785
|
|
20240513,122500,185658995,3285,3285,3285,3285,62
|
|
20240513,122400,185455325,3285,3285,3285,3285,1
|
|
20240513,122300,185452040,3280,3280,3280,3280,0
|
|
20240513,122200,185452040,3280,3280,3280,3280,20
|
|
20240513,122100,185386440,3285,3285,3285,3285,1
|
|
20240513,122000,185383155,3285,3285,3285,3285,0
|
|
20240513,121900,185383155,3285,3285,3285,3285,0
|
|
20240513,121800,185383155,3285,3285,3285,3285,0
|
|
20240513,121700,185383155,3285,3285,3285,3285,0
|
|
20240513,121600,185383155,3285,3285,3285,3285,0
|
|
20240513,121500,185383155,3285,3285,3285,3285,0
|
|
20240513,121400,185383155,3285,3285,3285,3285,0
|
|
20240513,121300,185383155,3285,3285,3285,3285,188
|
|
20240513,121200,184765575,3290,3290,3290,3290,0
|
|
20240513,121100,184765575,3290,3290,3290,3290,0
|
|
20240513,121000,184765575,3290,3290,3290,3290,0
|
|
20240513,120900,184765575,3290,3290,3290,3290,10
|
|
20240513,120800,184732675,3290,3290,3290,3290,0
|
|
20240513,120700,184732675,3290,3290,3290,3290,15
|
|
20240513,120600,184683325,3280,3280,3280,3280,0
|
|
20240513,120500,184683325,3280,3285,3285,3280,303
|
|
20240513,120400,183688635,3285,3285,3285,3285,0
|
|
20240513,120300,183688635,3285,3285,3285,3285,0
|
|
20240513,120200,183688635,3285,3285,3285,3285,0
|
|
20240513,120100,183688635,3285,3285,3285,3285,0
|
|
20240513,120000,183688635,3285,3285,3285,3285,0
|
|
20240513,115900,183688635,3285,3285,3285,3285,0
|
|
20240513,115800,183688635,3285,3290,3290,3285,145
|
|
20240513,115700,183211735,3295,3295,3295,3295,5
|
|
20240513,115600,183195260,3290,3290,3290,3290,67
|
|
20240513,115500,182974830,3290,3290,3290,3290,0
|
|
20240513,115400,182974830,3290,3290,3290,3290,0
|
|
20240513,115300,182974830,3290,3290,3290,3290,100
|
|
20240513,115200,182645830,3290,3290,3290,3290,1
|
|
20240513,115100,182642540,3295,3295,3295,3295,0
|
|
20240513,115000,182642540,3295,3295,3295,3295,0
|
|
20240513,114900,182642540,3295,3295,3295,3295,413
|
|
20240513,114800,181281705,3300,3300,3300,3300,0
|
|
20240513,114700,181281705,3300,3290,3300,3290,1199
|
|
20240513,114600,177336985,3280,3280,3280,3280,0
|
|
20240513,114500,177336985,3280,3280,3280,3280,0
|
|
20240513,114400,177336985,3280,3280,3280,3280,0
|
|
20240513,114300,177336985,3280,3280,3280,3280,0
|
|
20240513,114200,177336985,3280,3280,3280,3280,0
|
|
20240513,114100,177336985,3280,3280,3280,3280,0
|
|
20240513,114000,177336985,3280,3280,3280,3280,1
|
|
20240513,113900,177333705,3290,3290,3290,3290,0
|
|
20240513,113800,177333705,3290,3290,3290,3290,10
|
|
20240513,113700,177300805,3290,3290,3290,3290,303
|
|
20240513,113600,176303935,3300,3290,3300,3290,11
|
|
20240513,113500,176267645,3280,3290,3290,3280,100
|
|
20240513,113400,175939635,3300,3295,3300,3295,11
|
|
20240513,113300,175903340,3300,3290,3300,3290,53
|
|
20240513,113200,175728460,3290,3295,3300,3290,10
|
|
20240513,113100,175695495,3295,3295,3295,3295,500
|
|
20240513,113000,174047995,3300,3300,3300,3300,0
|
|
20240513,112900,174047995,3300,3300,3300,3300,0
|
|
20240513,112800,174047995,3300,3290,3300,3290,639
|
|
20240513,112700,171940610,3290,3280,3290,3280,18262
|
|
20240513,112600,112040845,3275,3275,3275,3275,0
|
|
20240513,112500,112040845,3275,3275,3275,3275,0
|
|
20240513,112400,112040845,3275,3275,3275,3275,0
|
|
20240513,112300,112040845,3275,3280,3280,3275,1033
|
|
20240513,112200,108657605,3275,3275,3275,3275,0
|
|
20240513,112100,108657605,3275,3275,3275,3275,137
|
|
20240513,112000,108208930,3275,3275,3275,3275,0
|
|
20240513,111900,108208930,3275,3275,3275,3275,0
|
|
20240513,111800,108208930,3275,3275,3275,3275,0
|
|
20240513,111700,108208930,3275,3275,3275,3275,0
|
|
20240513,111600,108208930,3275,3275,3275,3275,0
|
|
20240513,111500,108208930,3275,3275,3275,3275,0
|
|
20240513,111400,108208930,3275,3275,3275,3275,0
|
|
20240513,111300,108208930,3275,3275,3275,3275,0
|
|
20240513,111200,108208930,3275,3275,3275,3275,0
|
|
20240513,111100,108208930,3275,3275,3275,3275,4
|
|
20240513,111000,108195830,3275,3275,3275,3275,1
|
|
20240513,110900,108192555,3270,3270,3270,3270,0
|
|
20240513,110800,108192555,3270,3270,3270,3270,0
|
|
20240513,110700,108192555,3270,3270,3270,3270,0
|
|
20240513,110600,108192555,3270,3270,3270,3270,0
|
|
20240513,110500,108192555,3270,3270,3270,3270,157
|
|
20240513,110400,107679165,3275,3275,3275,3275,0
|
|
20240513,110300,107679165,3275,3275,3275,3275,0
|
|
20240513,110200,107679165,3275,3275,3275,3275,15
|
|
20240513,110100,107630040,3270,3270,3270,3270,0
|
|
20240513,110000,107630040,3270,3270,3270,3270,0
|
|
20240513,105900,107630040,3270,3270,3270,3270,162
|
|
20240513,105800,107100300,3270,3270,3270,3270,0
|
|
20240513,105700,107100300,3270,3270,3270,3270,4
|
|
20240513,105600,107087220,3270,3270,3270,3270,307
|
|
20240513,105500,106083330,3275,3275,3275,3275,0
|
|
20240513,105400,106083330,3275,3275,3275,3275,0
|
|
20240513,105300,106083330,3275,3275,3275,3275,0
|
|
20240513,105200,106083330,3275,3275,3275,3275,0
|
|
20240513,105100,106083330,3275,3275,3275,3275,22
|
|
20240513,105000,106011280,3280,3280,3280,3280,0
|
|
20240513,104900,106011280,3280,3280,3280,3280,0
|
|
20240513,104800,106011280,3280,3280,3280,3280,0
|
|
20240513,104700,106011280,3280,3280,3280,3280,0
|
|
20240513,104600,106011280,3280,3280,3280,3280,0
|
|
20240513,104500,106011280,3280,3275,3280,3275,1275
|
|
20240513,104400,101829425,3275,3275,3275,3275,0
|
|
20240513,104300,101829425,3275,3275,3275,3275,0
|
|
20240513,104200,101829425,3275,3275,3275,3275,0
|
|
20240513,104100,101829425,3275,3275,3275,3275,1
|
|
20240513,104000,101826150,3270,3270,3270,3270,0
|
|
20240513,103900,101826150,3270,3270,3270,3270,164
|
|
20240513,103800,101289870,3280,3280,3280,3280,71
|
|
20240513,103700,101056990,3280,3280,3280,3280,1
|
|
20240513,103600,101053710,3280,3280,3280,3280,250
|
|
20240513,103500,100233710,3280,3280,3280,3280,0
|
|
20240513,103400,100233710,3280,3280,3280,3280,0
|
|
20240513,103300,100233710,3280,3280,3280,3280,0
|
|
20240513,103200,100233710,3280,3280,3280,3280,1200
|
|
20240513,103100,96297710,3285,3285,3285,3285,0
|
|
20240513,103000,96297710,3285,3285,3285,3285,0
|
|
20240513,102900,96297710,3285,3285,3285,3285,0
|
|
20240513,102800,96297710,3285,3285,3285,3285,0
|
|
20240513,102700,96297710,3285,3285,3285,3285,178
|
|
20240513,102600,95712980,3290,3290,3290,3290,0
|
|
20240513,102500,95712980,3290,3290,3290,3290,0
|
|
20240513,102400,95712980,3290,3290,3290,3290,0
|
|
20240513,102300,95712980,3290,3290,3290,3290,0
|
|
20240513,102200,95712980,3290,3290,3290,3290,0
|
|
20240513,102100,95712980,3290,3290,3290,3290,1330
|
|
20240513,102000,91337280,3290,3290,3290,3290,1
|
|
20240513,101900,91333990,3295,3290,3295,3290,881
|
|
20240513,101800,88432185,3290,3290,3290,3290,10
|
|
20240513,101700,88399285,3290,3290,3290,3290,109
|
|
20240513,101600,88040675,3290,3290,3290,3290,0
|
|
20240513,101500,88040675,3290,3280,3290,3280,2501
|
|
20240513,101400,79837385,3290,3280,3290,3280,2366
|
|
20240513,101300,72072705,3280,3280,3280,3280,0
|
|
20240513,101200,72072705,3280,3280,3280,3280,0
|
|
20240513,101100,72072705,3280,3280,3280,3280,10
|
|
20240513,101000,72039905,3270,3270,3280,3270,101
|
|
20240513,100900,71709625,3275,3275,3275,3275,4
|
|
20240513,100800,71696525,3280,3280,3280,3280,0
|
|
20240513,100700,71696525,3280,3280,3280,3280,5
|
|
20240513,100600,71680125,3280,3275,3280,3275,2
|
|
20240513,100500,71673570,3280,3280,3280,3265,3492
|
|
20240513,100400,60243020,3280,3280,3280,3280,9
|
|
20240513,100300,60213500,3280,3280,3280,3280,73
|
|
20240513,100200,59974060,3280,3280,3280,3280,5
|
|
20240513,100100,59957660,3280,3280,3280,3280,12
|
|
20240513,100000,59918300,3285,3285,3285,3285,0
|
|
20240513,095900,59918300,3285,3285,3285,3285,0
|
|
20240513,095800,59918300,3285,3280,3285,3280,4
|
|
20240513,095700,59905170,3265,3265,3265,3265,0
|
|
20240513,095600,59905170,3265,3265,3265,3265,0
|
|
20240513,095500,59905170,3265,3265,3265,3265,251
|
|
20240513,095400,59085655,3285,3280,3285,3270,201
|
|
20240513,095300,58428030,3280,3280,3285,3280,1162
|
|
20240513,095200,54616420,3280,3280,3280,3280,0
|
|
20240513,095100,54616420,3280,3280,3280,3280,5
|
|
20240513,095000,54600020,3280,3280,3280,3280,0
|
|
20240513,094900,54600020,3280,3280,3285,3280,4
|
|
20240513,094800,54586890,3270,3270,3270,3270,0
|
|
20240513,094700,54586890,3270,3270,3270,3270,171
|
|
20240513,094600,54027720,3285,3285,3285,3285,0
|
|
20240513,094500,54027720,3285,3285,3285,3285,0
|
|
20240513,094400,54027720,3285,3285,3285,3285,0
|
|
20240513,094300,54027720,3285,3280,3285,3280,500
|
|
20240513,094200,52385485,3285,3285,3285,3285,0
|
|
20240513,094100,52385485,3285,3285,3285,3285,0
|
|
20240513,094000,52385485,3285,3285,3285,3285,0
|
|
20240513,093900,52385485,3285,3285,3285,3285,0
|
|
20240513,093800,52385485,3285,3285,3285,3285,0
|
|
20240513,093700,52385485,3285,3285,3285,3285,0
|
|
20240513,093600,52385485,3285,3285,3285,3285,0
|
|
20240513,093500,52385485,3285,3275,3285,3270,1913
|
|
20240513,093400,46117515,3275,3275,3275,3275,31
|
|
20240513,093300,46015990,3285,3285,3285,3285,0
|
|
20240513,093200,46015990,3285,3285,3285,3285,0
|
|
20240513,093100,46015990,3285,3280,3285,3280,601
|
|
20240513,093000,44041960,3285,3285,3285,3285,0
|
|
20240513,092900,44041960,3285,3285,3285,3285,0
|
|
20240513,092800,44041960,3285,3280,3285,3280,5
|
|
20240513,092700,44025550,3275,3275,3275,3275,18
|
|
20240513,092600,43966600,3275,3285,3285,3275,130
|
|
20240513,092500,43540550,3285,3280,3295,3280,5
|
|
20240513,092400,43524115,3295,3280,3295,3280,102
|
|
20240513,092300,43189540,3295,3275,3295,3275,2447
|
|
20240513,092200,35137960,3285,3285,3285,3285,0
|
|
20240513,092100,35137960,3285,3270,3285,3270,60
|
|
20240513,092000,34941315,3260,3260,3260,3260,500
|
|
20240513,091900,33311315,3260,3260,3260,3260,560
|
|
20240513,091800,31485715,3260,3260,3260,3260,300
|
|
20240513,091700,30507715,3260,3260,3260,3260,4
|
|
20240513,091600,30494675,3270,3270,3270,3270,91
|
|
20240513,091500,30197105,3270,3270,3270,3270,1
|
|
20240513,091400,30193835,3260,3260,3260,3260,0
|
|
20240513,091300,30193835,3260,3260,3260,3260,12
|
|
20240513,091200,30154715,3270,3265,3270,3265,201
|
|
20240513,091100,29498445,3265,3265,3265,3265,107
|
|
20240513,091000,29149090,3265,3265,3265,3265,9
|
|
20240513,090900,29119705,3265,3265,3265,3265,288
|
|
20240513,090800,28179385,3265,3270,3270,3265,235
|
|
20240513,090700,27411010,3265,3265,3265,3265,1214
|
|
20240513,090600,23447300,3265,3260,3265,3260,544
|
|
20240513,090500,21673855,3260,3260,3260,3260,1
|
|
20240513,090400,21670595,3265,3265,3265,3265,0
|
|
20240513,090300,21670595,3265,3265,3265,3265,0
|
|
20240513,090200,21670595,3265,3265,3265,3265,1678
|
|
20240513,090100,16191925,3280,3270,3280,3270,1350
|
|
20240513,090000,11777225,3295,3265,3295,3265,3605
|