692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,202900,168638460,3315,3315,3315,3315,760
|
|
20240509,202800,168638460,3315,3315,3315,3315,0
|
|
20240509,202700,168638460,3315,3315,3315,3315,0
|
|
20240509,202600,168638460,3315,3315,3315,3315,0
|
|
20240509,202500,168638460,3315,3315,3315,3315,0
|
|
20240509,202400,168638460,3315,3315,3315,3315,0
|
|
20240509,202300,168638460,3315,3315,3315,3315,0
|
|
20240509,202200,168638460,3315,3315,3315,3315,0
|
|
20240509,202100,168638460,3315,3315,3315,3315,0
|
|
20240509,202000,168638460,3315,3315,3315,3315,0
|
|
20240509,201900,168638460,3315,3315,3315,3315,0
|
|
20240509,201800,168638460,3315,3315,3315,3315,0
|
|
20240509,201700,168638460,3315,3315,3315,3315,0
|
|
20240509,201600,168638460,3315,3315,3315,3315,0
|
|
20240509,201500,168638460,3315,3315,3315,3315,0
|
|
20240509,201400,168638460,3315,3315,3315,3315,0
|
|
20240509,201300,168638460,3315,3315,3315,3315,0
|
|
20240509,201200,168638460,3315,3315,3315,3315,0
|
|
20240509,201100,168638460,3315,3315,3315,3315,0
|
|
20240509,201000,168638460,3315,3315,3315,3315,0
|
|
20240509,200900,168638460,3315,3315,3315,3315,0
|
|
20240509,200800,168638460,3315,3315,3315,3315,0
|
|
20240509,200700,168638460,3315,3315,3315,3315,0
|
|
20240509,200600,168638460,3315,3315,3315,3315,0
|
|
20240509,200500,168638460,3315,3315,3315,3315,0
|
|
20240509,200400,168638460,3315,3315,3315,3315,0
|
|
20240509,200300,168638460,3315,3315,3315,3315,0
|
|
20240509,200200,168638460,3315,3315,3315,3315,0
|
|
20240509,200100,168638460,3315,3315,3315,3315,0
|
|
20240509,200000,168638460,3315,3315,3315,3315,0
|
|
20240509,195900,168638460,3315,3315,3315,3315,760
|
|
20240509,195800,168638460,3315,3315,3315,3315,0
|
|
20240509,195700,168638460,3315,3315,3315,3315,0
|
|
20240509,195600,168638460,3315,3315,3315,3315,0
|
|
20240509,195500,168638460,3315,3315,3315,3315,0
|
|
20240509,195400,168638460,3315,3315,3315,3315,0
|
|
20240509,195300,168638460,3315,3315,3315,3315,0
|
|
20240509,195200,168638460,3315,3315,3315,3315,0
|
|
20240509,195100,168638460,3315,3315,3315,3315,0
|
|
20240509,195000,168638460,3315,3315,3315,3315,0
|
|
20240509,194900,168638460,3315,3315,3315,3315,0
|
|
20240509,194800,168638460,3315,3315,3315,3315,0
|
|
20240509,194700,168638460,3315,3315,3315,3315,0
|
|
20240509,194600,168638460,3315,3315,3315,3315,0
|
|
20240509,194500,168638460,3315,3315,3315,3315,0
|
|
20240509,194400,168638460,3315,3315,3315,3315,0
|
|
20240509,194300,168638460,3315,3315,3315,3315,0
|
|
20240509,194200,168638460,3315,3315,3315,3315,0
|
|
20240509,194100,168638460,3315,3315,3315,3315,0
|
|
20240509,194000,168638460,3315,3315,3315,3315,0
|
|
20240509,193900,168638460,3315,3315,3315,3315,0
|
|
20240509,193800,168638460,3315,3315,3315,3315,0
|
|
20240509,193700,168638460,3315,3315,3315,3315,0
|
|
20240509,193600,168638460,3315,3315,3315,3315,0
|
|
20240509,193500,168638460,3315,3315,3315,3315,0
|
|
20240509,193400,168638460,3315,3315,3315,3315,0
|
|
20240509,193300,168638460,3315,3315,3315,3315,0
|
|
20240509,193200,168638460,3315,3315,3315,3315,0
|
|
20240509,193100,168638460,3315,3315,3315,3315,0
|
|
20240509,193000,168638460,3315,3315,3315,3315,0
|
|
20240509,192900,168638460,3315,3315,3315,3315,760
|
|
20240509,192800,168638460,3315,3315,3315,3315,0
|
|
20240509,192700,168638460,3315,3315,3315,3315,0
|
|
20240509,192600,168638460,3315,3315,3315,3315,0
|
|
20240509,192500,168638460,3315,3315,3315,3315,0
|
|
20240509,192400,168638460,3315,3315,3315,3315,0
|
|
20240509,192300,168638460,3315,3315,3315,3315,0
|
|
20240509,192200,168638460,3315,3315,3315,3315,0
|
|
20240509,192100,168638460,3315,3315,3315,3315,0
|
|
20240509,192000,168638460,3315,3315,3315,3315,0
|
|
20240509,191900,168638460,3315,3315,3315,3315,0
|
|
20240509,191800,168638460,3315,3315,3315,3315,0
|
|
20240509,191700,168638460,3315,3315,3315,3315,0
|
|
20240509,191600,168638460,3315,3315,3315,3315,0
|
|
20240509,191500,168638460,3315,3315,3315,3315,0
|
|
20240509,191400,168638460,3315,3315,3315,3315,0
|
|
20240509,191300,168638460,3315,3315,3315,3315,0
|
|
20240509,191200,168638460,3315,3315,3315,3315,0
|
|
20240509,191100,168638460,3315,3315,3315,3315,0
|
|
20240509,191000,168638460,3315,3315,3315,3315,0
|
|
20240509,190900,168638460,3315,3315,3315,3315,0
|
|
20240509,190800,168638460,3315,3315,3315,3315,0
|
|
20240509,190700,168638460,3315,3315,3315,3315,0
|
|
20240509,190600,168638460,3315,3315,3315,3315,0
|
|
20240509,190500,168638460,3315,3315,3315,3315,0
|
|
20240509,190400,168638460,3315,3315,3315,3315,0
|
|
20240509,190300,168638460,3315,3315,3315,3315,0
|
|
20240509,190200,168638460,3315,3315,3315,3315,0
|
|
20240509,190100,168638460,3315,3315,3315,3315,0
|
|
20240509,190000,168638460,3315,3315,3315,3315,0
|
|
20240509,185900,168638460,3315,3315,3315,3315,760
|
|
20240509,185800,168638460,3315,3315,3315,3315,0
|
|
20240509,185700,168638460,3315,3315,3315,3315,0
|
|
20240509,185600,168638460,3315,3315,3315,3315,0
|
|
20240509,185500,168638460,3315,3315,3315,3315,0
|
|
20240509,185400,168638460,3315,3315,3315,3315,0
|
|
20240509,185300,168638460,3315,3315,3315,3315,0
|
|
20240509,185200,168638460,3315,3315,3315,3315,0
|
|
20240509,185100,168638460,3315,3315,3315,3315,0
|
|
20240509,185000,168638460,3315,3315,3315,3315,0
|
|
20240509,184900,168638460,3315,3315,3315,3315,0
|
|
20240509,184800,168638460,3315,3315,3315,3315,0
|
|
20240509,184700,168638460,3315,3315,3315,3315,0
|
|
20240509,184600,168638460,3315,3315,3315,3315,0
|
|
20240509,184500,168638460,3315,3315,3315,3315,0
|
|
20240509,184400,168638460,3315,3315,3315,3315,0
|
|
20240509,184300,168638460,3315,3315,3315,3315,0
|
|
20240509,184200,168638460,3315,3315,3315,3315,0
|
|
20240509,184100,168638460,3315,3315,3315,3315,0
|
|
20240509,184000,168638460,3315,3315,3315,3315,0
|
|
20240509,183900,168638460,3315,3315,3315,3315,0
|
|
20240509,183800,168638460,3315,3315,3315,3315,0
|
|
20240509,183700,168638460,3315,3315,3315,3315,0
|
|
20240509,183600,168638460,3315,3315,3315,3315,0
|
|
20240509,183500,168638460,3315,3315,3315,3315,0
|
|
20240509,183400,168638460,3315,3315,3315,3315,0
|
|
20240509,183300,168638460,3315,3315,3315,3315,0
|
|
20240509,183200,168638460,3315,3315,3315,3315,0
|
|
20240509,183100,168638460,3315,3315,3315,3315,0
|
|
20240509,183000,168638460,3315,3315,3315,3315,0
|
|
20240509,182900,168638460,3315,3315,3315,3315,760
|
|
20240509,182800,168638460,3315,3315,3315,3315,0
|
|
20240509,182700,168638460,3315,3315,3315,3315,0
|
|
20240509,182600,168638460,3315,3315,3315,3315,0
|
|
20240509,182500,168638460,3315,3315,3315,3315,0
|
|
20240509,182400,168638460,3315,3315,3315,3315,0
|
|
20240509,182300,168638460,3315,3315,3315,3315,0
|
|
20240509,182200,168638460,3315,3315,3315,3315,0
|
|
20240509,182100,168638460,3315,3315,3315,3315,0
|
|
20240509,182000,168638460,3315,3315,3315,3315,0
|
|
20240509,181900,168638460,3315,3315,3315,3315,0
|
|
20240509,181800,168638460,3315,3315,3315,3315,0
|
|
20240509,181700,168638460,3315,3315,3315,3315,0
|
|
20240509,181600,168638460,3315,3315,3315,3315,0
|
|
20240509,181500,168638460,3315,3315,3315,3315,0
|
|
20240509,181400,168638460,3315,3315,3315,3315,0
|
|
20240509,181300,168638460,3315,3315,3315,3315,0
|
|
20240509,181200,168638460,3315,3315,3315,3315,0
|
|
20240509,181100,168638460,3315,3315,3315,3315,0
|
|
20240509,181000,168638460,3315,3315,3315,3315,0
|
|
20240509,180900,168638460,3315,3315,3315,3315,0
|
|
20240509,180800,168638460,3315,3315,3315,3315,0
|
|
20240509,180700,168638460,3315,3315,3315,3315,0
|
|
20240509,180600,168638460,3315,3315,3315,3315,0
|
|
20240509,180500,168638460,3315,3315,3315,3315,0
|
|
20240509,180400,168638460,3315,3315,3315,3315,0
|
|
20240509,180300,168638460,3315,3315,3315,3315,0
|
|
20240509,180200,168638460,3315,3315,3315,3315,0
|
|
20240509,180100,168638460,3315,3315,3315,3315,0
|
|
20240509,180000,168638460,3315,3315,3315,3315,0
|
|
20240509,175900,168638460,3315,3315,3315,3315,760
|
|
20240509,175800,168638460,3315,3315,3315,3315,0
|
|
20240509,175700,168638460,3315,3315,3315,3315,0
|
|
20240509,175600,168638460,3315,3315,3315,3315,0
|
|
20240509,175500,168638460,3315,3315,3315,3315,0
|
|
20240509,175400,168638460,3315,3315,3315,3315,0
|
|
20240509,175300,168638460,3315,3315,3315,3315,0
|
|
20240509,175200,168638460,3315,3315,3315,3315,0
|
|
20240509,175100,168638460,3315,3315,3315,3315,0
|
|
20240509,175000,168638460,3315,3315,3315,3315,0
|
|
20240509,174900,168638460,3315,3315,3315,3315,0
|
|
20240509,174800,168638460,3315,3315,3315,3315,0
|
|
20240509,174700,168638460,3315,3315,3315,3315,0
|
|
20240509,174600,168638460,3315,3315,3315,3315,0
|
|
20240509,174500,168638460,3315,3315,3315,3315,0
|
|
20240509,174400,168638460,3315,3315,3315,3315,0
|
|
20240509,174300,168638460,3315,3315,3315,3315,0
|
|
20240509,174200,168638460,3315,3315,3315,3315,0
|
|
20240509,174100,168638460,3315,3315,3315,3315,0
|
|
20240509,174000,168638460,3315,3315,3315,3315,0
|
|
20240509,173900,168638460,3315,3315,3315,3315,0
|
|
20240509,173800,168638460,3315,3315,3315,3315,0
|
|
20240509,173700,168638460,3315,3315,3315,3315,0
|
|
20240509,173600,168638460,3315,3315,3315,3315,0
|
|
20240509,173500,168638460,3315,3315,3315,3315,0
|
|
20240509,173400,168638460,3315,3315,3315,3315,0
|
|
20240509,173300,168638460,3315,3315,3315,3315,0
|
|
20240509,173200,168638460,3315,3315,3315,3315,0
|
|
20240509,173100,168638460,3315,3315,3315,3315,0
|
|
20240509,173000,168638460,3315,3315,3315,3315,0
|
|
20240509,172900,168638460,3315,3315,3315,3315,760
|
|
20240509,172800,168638460,3315,3315,3315,3315,0
|
|
20240509,172700,168638460,3315,3315,3315,3315,0
|
|
20240509,172600,168638460,3315,3315,3315,3315,0
|
|
20240509,172500,168638460,3315,3315,3315,3315,0
|
|
20240509,172400,168638460,3315,3315,3315,3315,0
|
|
20240509,172300,168638460,3315,3315,3315,3315,0
|
|
20240509,172200,168638460,3315,3315,3315,3315,0
|
|
20240509,172100,168638460,3315,3315,3315,3315,0
|
|
20240509,172000,168638460,3315,3315,3315,3315,0
|
|
20240509,171900,168638460,3315,3315,3315,3315,0
|
|
20240509,171800,168638460,3315,3315,3315,3315,0
|
|
20240509,171700,168638460,3315,3315,3315,3315,0
|
|
20240509,171600,168638460,3315,3315,3315,3315,0
|
|
20240509,171500,168638460,3315,3315,3315,3315,0
|
|
20240509,171400,168638460,3315,3315,3315,3315,0
|
|
20240509,171300,168638460,3315,3315,3315,3315,0
|
|
20240509,171200,168638460,3315,3315,3315,3315,0
|
|
20240509,171100,168638460,3315,3315,3315,3315,0
|
|
20240509,171000,168638460,3315,3315,3315,3315,0
|
|
20240509,170900,168638460,3315,3315,3315,3315,0
|
|
20240509,170800,168638460,3315,3315,3315,3315,0
|
|
20240509,170700,168638460,3315,3315,3315,3315,0
|
|
20240509,170600,168638460,3315,3315,3315,3315,0
|
|
20240509,170500,168638460,3315,3315,3315,3315,0
|
|
20240509,170400,168638460,3315,3315,3315,3315,0
|
|
20240509,170300,168638460,3315,3315,3315,3315,0
|
|
20240509,170200,168638460,3315,3315,3315,3315,0
|
|
20240509,170100,168638460,3315,3315,3315,3315,0
|
|
20240509,170000,168638460,3315,3315,3315,3315,0
|
|
20240509,165900,168638460,3315,3315,3315,3315,760
|
|
20240509,165800,168638460,3315,3315,3315,3315,0
|
|
20240509,165700,168638460,3315,3315,3315,3315,0
|
|
20240509,165600,168638460,3315,3315,3315,3315,0
|
|
20240509,165500,168638460,3315,3315,3315,3315,0
|
|
20240509,165400,168638460,3315,3315,3315,3315,0
|
|
20240509,165300,168638460,3315,3315,3315,3315,0
|
|
20240509,165200,168638460,3315,3315,3315,3315,0
|
|
20240509,165100,168638460,3315,3315,3315,3315,0
|
|
20240509,165000,168638460,3315,3315,3315,3315,0
|
|
20240509,164900,168638460,3315,3315,3315,3315,0
|
|
20240509,164800,168638460,3315,3315,3315,3315,0
|
|
20240509,164700,168638460,3315,3315,3315,3315,0
|
|
20240509,164600,168638460,3315,3315,3315,3315,0
|
|
20240509,164500,168638460,3315,3315,3315,3315,0
|
|
20240509,164400,168638460,3315,3315,3315,3315,0
|
|
20240509,164300,168638460,3315,3315,3315,3315,0
|
|
20240509,164200,168638460,3315,3315,3315,3315,0
|
|
20240509,164100,168638460,3315,3315,3315,3315,0
|
|
20240509,164000,168638460,3315,3315,3315,3315,0
|
|
20240509,163900,168638460,3315,3315,3315,3315,0
|
|
20240509,163800,168638460,3315,3315,3315,3315,0
|
|
20240509,163700,168638460,3315,3315,3315,3315,0
|
|
20240509,163600,168638460,3315,3315,3315,3315,0
|
|
20240509,163500,168638460,3315,3315,3315,3315,0
|
|
20240509,163400,168638460,3315,3315,3315,3315,0
|
|
20240509,163300,168638460,3315,3315,3315,3315,0
|
|
20240509,163200,168638460,3315,3315,3315,3315,0
|
|
20240509,163100,168638460,3315,3315,3315,3315,0
|
|
20240509,163000,168638460,3315,3315,3315,3315,0
|
|
20240509,162900,168638460,3315,3315,3315,3315,760
|
|
20240509,162800,168638460,3315,3315,3315,3315,0
|
|
20240509,162700,168638460,3315,3315,3315,3315,0
|
|
20240509,162600,168638460,3315,3315,3315,3315,0
|
|
20240509,162500,168638460,3315,3315,3315,3315,0
|
|
20240509,162400,168638460,3315,3315,3315,3315,0
|
|
20240509,162300,168638460,3315,3315,3315,3315,0
|
|
20240509,162200,168638460,3315,3315,3315,3315,0
|
|
20240509,162100,168638460,3315,3315,3315,3315,0
|
|
20240509,162000,168638460,3315,3315,3315,3315,0
|
|
20240509,161900,168638460,3315,3315,3315,3315,0
|
|
20240509,161800,168638460,3315,3315,3315,3315,0
|
|
20240509,161700,168638460,3315,3315,3315,3315,0
|
|
20240509,161600,168638460,3315,3315,3315,3315,0
|
|
20240509,161500,168638460,3315,3315,3315,3315,0
|
|
20240509,161400,168638460,3315,3315,3315,3315,0
|
|
20240509,161300,168638460,3315,3315,3315,3315,0
|
|
20240509,161200,168638460,3315,3315,3315,3315,0
|
|
20240509,161100,168638460,3315,3315,3315,3315,0
|
|
20240509,161000,168638460,3315,3315,3315,3315,0
|
|
20240509,160900,168638460,3315,3315,3315,3315,0
|
|
20240509,160800,168638460,3315,3315,3315,3315,0
|
|
20240509,160700,168638460,3315,3315,3315,3315,0
|
|
20240509,160600,168638460,3315,3315,3315,3315,0
|
|
20240509,160500,168638460,3315,3315,3315,3315,0
|
|
20240509,160400,168638460,3315,3315,3315,3315,0
|
|
20240509,160300,168638460,3315,3315,3315,3315,0
|
|
20240509,160200,168638460,3315,3315,3315,3315,0
|
|
20240509,160100,168638460,3315,3315,3315,3315,0
|
|
20240509,160000,168638460,3315,3315,3315,3315,0
|
|
20240509,155900,168638460,3315,3315,3315,3315,760
|
|
20240509,155800,168638460,3315,3315,3315,3315,0
|
|
20240509,155700,168638460,3315,3315,3315,3315,0
|
|
20240509,155600,168638460,3315,3315,3315,3315,0
|
|
20240509,155500,168638460,3315,3315,3315,3315,0
|
|
20240509,155400,168638460,3315,3315,3315,3315,0
|
|
20240509,155300,168638460,3315,3315,3315,3315,0
|
|
20240509,155200,168638460,3315,3315,3315,3315,0
|
|
20240509,155100,168638460,3315,3315,3315,3315,0
|
|
20240509,155000,168638460,3315,3315,3315,3315,0
|
|
20240509,154900,168638460,3315,3315,3315,3315,0
|
|
20240509,154800,168638460,3315,3315,3315,3315,0
|
|
20240509,154700,168638460,3315,3315,3315,3315,0
|
|
20240509,154600,168638460,3315,3315,3315,3315,0
|
|
20240509,154500,168638460,3315,3315,3315,3315,0
|
|
20240509,154400,168638460,3315,3315,3315,3315,0
|
|
20240509,154300,168638460,3315,3315,3315,3315,0
|
|
20240509,154200,168638460,3315,3315,3315,3315,0
|
|
20240509,154100,168638460,3315,3315,3315,3315,0
|
|
20240509,154000,168638460,3315,3315,3315,3315,0
|
|
20240509,153900,168638460,3315,3315,3315,3315,0
|
|
20240509,153800,168638460,3315,3315,3315,3315,0
|
|
20240509,153700,168638460,3315,3315,3315,3315,0
|
|
20240509,153600,168638460,3315,3315,3315,3315,0
|
|
20240509,153500,168638460,3315,3315,3315,3315,0
|
|
20240509,153400,168638460,3315,3315,3315,3315,0
|
|
20240509,153300,168638460,3315,3315,3315,3315,0
|
|
20240509,153200,168638460,3315,3315,3315,3315,0
|
|
20240509,153100,168638460,3315,3315,3315,3315,0
|
|
20240509,153000,168638460,3315,3315,3315,3315,760
|
|
20240509,152900,166119060,3330,3330,3330,3330,0
|
|
20240509,152800,166119060,3330,3330,3330,3330,0
|
|
20240509,152700,166119060,3330,3330,3330,3330,0
|
|
20240509,152600,166119060,3330,3330,3330,3330,0
|
|
20240509,152500,166119060,3330,3330,3330,3330,0
|
|
20240509,152400,166119060,3330,3330,3330,3330,0
|
|
20240509,152300,166119060,3330,3330,3330,3330,0
|
|
20240509,152200,166119060,3330,3330,3330,3330,0
|
|
20240509,152100,166119060,3330,3330,3330,3330,0
|
|
20240509,152000,166119060,3330,3330,3330,3330,0
|
|
20240509,151900,166119060,3330,3320,3330,3320,9
|
|
20240509,151800,166089120,3320,3320,3320,3320,19
|
|
20240509,151700,166026040,3320,3320,3330,3320,32
|
|
20240509,151600,165919725,3315,3315,3315,3315,266
|
|
20240509,151500,165037935,3315,3315,3330,3315,41
|
|
20240509,151400,164901960,3330,3330,3330,3330,0
|
|
20240509,151300,164901960,3330,3315,3330,3315,29
|
|
20240509,151200,164805735,3315,3320,3320,3315,661
|
|
20240509,151100,162614505,3330,3330,3330,3330,0
|
|
20240509,151000,162614505,3330,3320,3330,3320,77
|
|
20240509,150900,162358645,3325,3325,3325,3325,0
|
|
20240509,150800,162358645,3325,3325,3325,3325,0
|
|
20240509,150700,162358645,3325,3325,3325,3325,0
|
|
20240509,150600,162358645,3325,3325,3325,3325,0
|
|
20240509,150500,162358645,3325,3325,3325,3325,10
|
|
20240509,150400,162325395,3325,3325,3325,3325,0
|
|
20240509,150300,162325395,3325,3325,3325,3325,40
|
|
20240509,150200,162192395,3325,3325,3325,3325,20
|
|
20240509,150100,162125895,3320,3320,3320,3320,87
|
|
20240509,150000,161837055,3315,3315,3315,3315,457
|
|
20240509,145900,160322100,3315,3315,3315,3315,154
|
|
20240509,145800,159811590,3320,3320,3320,3320,0
|
|
20240509,145700,159811590,3320,3320,3320,3320,1
|
|
20240509,145600,159808270,3315,3320,3320,3315,56
|
|
20240509,145500,159622625,3320,3320,3320,3320,1
|
|
20240509,145400,159619305,3320,3320,3320,3320,34
|
|
20240509,145300,159506425,3330,3330,3330,3330,54
|
|
20240509,145200,159326605,3330,3330,3330,3330,0
|
|
20240509,145100,159326605,3330,3330,3330,3330,0
|
|
20240509,145000,159326605,3330,3330,3330,3330,54
|
|
20240509,144900,159146785,3335,3335,3335,3335,0
|
|
20240509,144800,159146785,3335,3335,3335,3335,0
|
|
20240509,144700,159146785,3335,3335,3335,3335,1
|
|
20240509,144600,159143450,3330,3330,3330,3330,0
|
|
20240509,144500,159143450,3330,3330,3330,3330,0
|
|
20240509,144400,159143450,3330,3330,3330,3330,0
|
|
20240509,144300,159143450,3330,3330,3330,3330,0
|
|
20240509,144200,159143450,3330,3330,3330,3330,0
|
|
20240509,144100,159143450,3330,3330,3330,3330,0
|
|
20240509,144000,159143450,3330,3330,3330,3330,0
|
|
20240509,143900,159143450,3330,3330,3330,3330,0
|
|
20240509,143800,159143450,3330,3330,3330,3330,0
|
|
20240509,143700,159143450,3330,3330,3330,3330,0
|
|
20240509,143600,159143450,3330,3330,3330,3330,0
|
|
20240509,143500,159143450,3330,3330,3330,3330,0
|
|
20240509,143400,159143450,3330,3330,3330,3330,0
|
|
20240509,143300,159143450,3330,3330,3330,3330,601
|
|
20240509,143200,157142120,3330,3330,3330,3330,299
|
|
20240509,143100,156146450,3330,3330,3330,3330,10
|
|
20240509,143000,156113150,3320,3315,3320,3315,679
|
|
20240509,142900,153859425,3320,3320,3320,3320,239
|
|
20240509,142800,153065945,3325,3325,3325,3325,1623
|
|
20240509,142700,147669470,3325,3325,3325,3325,0
|
|
20240509,142600,147669470,3325,3325,3325,3325,300
|
|
20240509,142500,146671970,3335,3335,3335,3335,4
|
|
20240509,142400,146658630,3325,3325,3325,3325,0
|
|
20240509,142300,146658630,3325,3325,3325,3325,52
|
|
20240509,142200,146485730,3335,3335,3335,3335,0
|
|
20240509,142100,146485730,3335,3335,3335,3335,3
|
|
20240509,142000,146475725,3335,3325,3335,3325,61
|
|
20240509,141900,146272870,3330,3330,3330,3330,86
|
|
20240509,141800,145986490,3340,3340,3340,3340,0
|
|
20240509,141700,145986490,3340,3340,3340,3340,0
|
|
20240509,141600,145986490,3340,3340,3340,3340,0
|
|
20240509,141500,145986490,3340,3335,3340,3335,295
|
|
20240509,141400,145002165,3335,3335,3335,3335,5
|
|
20240509,141300,144985490,3335,3335,3335,3335,87
|
|
20240509,141200,144695345,3335,3340,3340,3335,981
|
|
20240509,141100,141419065,3340,3340,3340,3340,23
|
|
20240509,141000,141342245,3340,3340,3340,3340,0
|
|
20240509,140900,141342245,3340,3340,3340,3340,30
|
|
20240509,140800,141242045,3345,3345,3345,3345,0
|
|
20240509,140700,141242045,3345,3345,3345,3345,0
|
|
20240509,140600,141242045,3345,3345,3345,3345,635
|
|
20240509,140500,139117970,3355,3355,3355,3355,0
|
|
20240509,140400,139117970,3355,3355,3355,3355,0
|
|
20240509,140300,139117970,3355,3355,3355,3355,1
|
|
20240509,140200,139114615,3365,3365,3365,3365,0
|
|
20240509,140100,139114615,3365,3365,3365,3365,0
|
|
20240509,140000,139114615,3365,3365,3365,3365,0
|
|
20240509,135900,139114615,3365,3365,3365,3365,0
|
|
20240509,135800,139114615,3365,3350,3365,3350,45
|
|
20240509,135700,138963220,3365,3350,3365,3350,501
|
|
20240509,135600,137278615,3345,3345,3345,3345,502
|
|
20240509,135500,135599425,3350,3350,3350,3350,0
|
|
20240509,135400,135599425,3350,3350,3350,3350,1
|
|
20240509,135300,135596075,3350,3350,3350,3350,0
|
|
20240509,135200,135596075,3350,3350,3350,3350,0
|
|
20240509,135100,135596075,3350,3350,3350,3350,0
|
|
20240509,135000,135596075,3350,3350,3350,3350,1
|
|
20240509,134900,135592725,3355,3355,3355,3355,46
|
|
20240509,134800,135438395,3360,3360,3360,3360,0
|
|
20240509,134700,135438395,3360,3360,3360,3360,0
|
|
20240509,134600,135438395,3360,3360,3360,3360,5
|
|
20240509,134500,135421595,3365,3365,3365,3365,0
|
|
20240509,134400,135421595,3365,3360,3365,3360,125
|
|
20240509,134300,135001240,3365,3365,3365,3365,0
|
|
20240509,134200,135001240,3365,3365,3365,3365,0
|
|
20240509,134100,135001240,3365,3360,3365,3360,26
|
|
20240509,134000,134913760,3355,3360,3365,3355,275
|
|
20240509,133900,133989685,3355,3355,3355,3355,571
|
|
20240509,133800,132073980,3350,3350,3350,3350,0
|
|
20240509,133700,132073980,3350,3350,3350,3350,0
|
|
20240509,133600,132073980,3350,3350,3350,3350,0
|
|
20240509,133500,132073980,3350,3350,3350,3350,0
|
|
20240509,133400,132073980,3350,3350,3350,3350,0
|
|
20240509,133300,132073980,3350,3350,3350,3350,23
|
|
20240509,133200,131996930,3350,3350,3350,3350,4
|
|
20240509,133100,131983530,3350,3350,3350,3350,60
|
|
20240509,133000,131782530,3340,3340,3340,3340,0
|
|
20240509,132900,131782530,3340,3340,3340,3340,0
|
|
20240509,132800,131782530,3340,3350,3350,3340,123
|
|
20240509,132700,131370710,3350,3350,3350,3350,0
|
|
20240509,132600,131370710,3350,3350,3350,3350,516
|
|
20240509,132500,129642110,3350,3350,3350,3350,0
|
|
20240509,132400,129642110,3350,3350,3350,3350,0
|
|
20240509,132300,129642110,3350,3350,3350,3350,0
|
|
20240509,132200,129642110,3350,3350,3350,3350,0
|
|
20240509,132100,129642110,3350,3350,3350,3350,0
|
|
20240509,132000,129642110,3350,3350,3350,3350,0
|
|
20240509,131900,129642110,3350,3350,3350,3350,0
|
|
20240509,131800,129642110,3350,3350,3350,3350,0
|
|
20240509,131700,129642110,3350,3350,3350,3350,108
|
|
20240509,131600,129280310,3355,3355,3355,3355,0
|
|
20240509,131500,129280310,3355,3355,3355,3355,0
|
|
20240509,131400,129280310,3355,3355,3355,3355,0
|
|
20240509,131300,129280310,3355,3355,3355,3355,0
|
|
20240509,131200,129280310,3355,3355,3355,3355,0
|
|
20240509,131100,129280310,3355,3355,3355,3355,0
|
|
20240509,131000,129280310,3355,3345,3355,3345,102
|
|
20240509,130900,128938635,3345,3345,3345,3345,95
|
|
20240509,130800,128620860,3345,3345,3345,3345,39
|
|
20240509,130700,128490405,3345,3335,3345,3335,135
|
|
20240509,130600,128039280,3345,3345,3345,3345,0
|
|
20240509,130500,128039280,3345,3345,3345,3345,0
|
|
20240509,130400,128039280,3345,3345,3345,3345,0
|
|
20240509,130300,128039280,3345,3345,3345,3345,500
|
|
20240509,130200,126366780,3335,3335,3335,3335,0
|
|
20240509,130100,126366780,3335,3335,3335,3335,0
|
|
20240509,130000,126366780,3335,3335,3335,3335,0
|
|
20240509,125900,126366780,3335,3335,3335,3335,154
|
|
20240509,125800,125853190,3335,3335,3335,3335,29
|
|
20240509,125700,125756475,3330,3330,3330,3330,0
|
|
20240509,125600,125756475,3330,3330,3330,3330,0
|
|
20240509,125500,125756475,3330,3330,3330,3330,1016
|
|
20240509,125400,122373195,3330,3330,3330,3330,0
|
|
20240509,125300,122373195,3330,3330,3330,3330,0
|
|
20240509,125200,122373195,3330,3330,3330,3330,0
|
|
20240509,125100,122373195,3330,3330,3330,3330,0
|
|
20240509,125000,122373195,3330,3330,3330,3330,0
|
|
20240509,124900,122373195,3330,3330,3330,3330,0
|
|
20240509,124800,122373195,3330,3330,3330,3330,0
|
|
20240509,124700,122373195,3330,3320,3330,3320,63
|
|
20240509,124600,122164005,3320,3320,3320,3320,31
|
|
20240509,124500,122061085,3320,3320,3320,3320,23
|
|
20240509,124400,121984725,3330,3325,3330,3320,392
|
|
20240509,124300,120683225,3330,3330,3330,3330,0
|
|
20240509,124200,120683225,3330,3330,3330,3330,5
|
|
20240509,124100,120666575,3330,3330,3330,3330,65
|
|
20240509,124000,120450125,3330,3330,3330,3330,0
|
|
20240509,123900,120450125,3330,3330,3330,3330,0
|
|
20240509,123800,120450125,3330,3330,3330,3330,0
|
|
20240509,123700,120450125,3330,3330,3330,3330,0
|
|
20240509,123600,120450125,3330,3330,3330,3330,167
|
|
20240509,123500,119894015,3330,3330,3330,3330,38
|
|
20240509,123400,119767475,3330,3330,3330,3330,3
|
|
20240509,123300,119757485,3330,3330,3330,3330,20
|
|
20240509,123200,119690885,3330,3330,3330,3330,11
|
|
20240509,123100,119654255,3330,3330,3330,3330,11
|
|
20240509,123000,119617625,3330,3330,3330,3330,100
|
|
20240509,122900,119284625,3325,3325,3325,3325,118
|
|
20240509,122800,118892275,3335,3335,3335,3335,0
|
|
20240509,122700,118892275,3335,3335,3335,3335,0
|
|
20240509,122600,118892275,3335,3335,3335,3335,0
|
|
20240509,122500,118892275,3335,3335,3335,3335,0
|
|
20240509,122400,118892275,3335,3335,3335,3335,0
|
|
20240509,122300,118892275,3335,3335,3335,3335,16
|
|
20240509,122200,118838915,3335,3335,3335,3335,0
|
|
20240509,122100,118838915,3335,3335,3335,3335,0
|
|
20240509,122000,118838915,3335,3335,3335,3335,4
|
|
20240509,121900,118825575,3325,3325,3325,3325,0
|
|
20240509,121800,118825575,3325,3325,3325,3325,0
|
|
20240509,121700,118825575,3325,3335,3335,3325,3602
|
|
20240509,121600,106822865,3335,3335,3335,3335,0
|
|
20240509,121500,106822865,3335,3335,3335,3335,0
|
|
20240509,121400,106822865,3335,3335,3335,3335,0
|
|
20240509,121300,106822865,3335,3335,3335,3335,60
|
|
20240509,121200,106622765,3345,3345,3345,3345,0
|
|
20240509,121100,106622765,3345,3345,3345,3345,0
|
|
20240509,121000,106622765,3345,3345,3345,3345,0
|
|
20240509,120900,106622765,3345,3345,3345,3345,0
|
|
20240509,120800,106622765,3345,3345,3345,3345,0
|
|
20240509,120700,106622765,3345,3345,3345,3345,0
|
|
20240509,120600,106622765,3345,3345,3345,3345,0
|
|
20240509,120500,106622765,3345,3345,3345,3345,3
|
|
20240509,120400,106612730,3335,3340,3340,3335,59
|
|
20240509,120300,106415960,3345,3345,3345,3345,5
|
|
20240509,120200,106399235,3340,3340,3340,3340,23
|
|
20240509,120100,106322415,3345,3345,3345,3345,5
|
|
20240509,120000,106305690,3340,3340,3340,3340,32
|
|
20240509,115900,106198810,3340,3340,3340,3340,0
|
|
20240509,115800,106198810,3340,3340,3340,3340,0
|
|
20240509,115700,106198810,3340,3340,3340,3340,0
|
|
20240509,115600,106198810,3340,3340,3340,3340,0
|
|
20240509,115500,106198810,3340,3340,3340,3340,52
|
|
20240509,115400,106025130,3345,3345,3345,3345,0
|
|
20240509,115300,106025130,3345,3345,3345,3345,0
|
|
20240509,115200,106025130,3345,3345,3345,3345,0
|
|
20240509,115100,106025130,3345,3345,3345,3345,0
|
|
20240509,115000,106025130,3345,3345,3345,3345,0
|
|
20240509,114900,106025130,3345,3345,3345,3345,0
|
|
20240509,114800,106025130,3345,3345,3345,3345,0
|
|
20240509,114700,106025130,3345,3345,3345,3345,5
|
|
20240509,114600,106008405,3345,3345,3345,3345,6
|
|
20240509,114500,105988335,3340,3340,3340,3340,0
|
|
20240509,114400,105988335,3340,3340,3340,3340,500
|
|
20240509,114300,104318335,3345,3345,3345,3345,1
|
|
20240509,114200,104314990,3335,3335,3335,3335,0
|
|
20240509,114100,104314990,3335,3335,3335,3335,0
|
|
20240509,114000,104314990,3335,3335,3335,3335,0
|
|
20240509,113900,104314990,3335,3335,3335,3335,60
|
|
20240509,113800,104114890,3345,3345,3345,3345,0
|
|
20240509,113700,104114890,3345,3345,3345,3345,0
|
|
20240509,113600,104114890,3345,3345,3345,3345,0
|
|
20240509,113500,104114890,3345,3335,3345,3335,61
|
|
20240509,113400,103911425,3345,3345,3345,3345,11
|
|
20240509,113300,103874630,3335,3335,3335,3335,5
|
|
20240509,113200,103857955,3345,3345,3345,3345,0
|
|
20240509,113100,103857955,3345,3345,3345,3345,0
|
|
20240509,113000,103857955,3345,3345,3345,3345,0
|
|
20240509,112900,103857955,3345,3345,3345,3345,0
|
|
20240509,112800,103857955,3345,3345,3345,3345,11
|
|
20240509,112700,103821160,3335,3335,3335,3335,0
|
|
20240509,112600,103821160,3335,3335,3335,3335,0
|
|
20240509,112500,103821160,3335,3335,3335,3335,0
|
|
20240509,112400,103821160,3335,3335,3335,3335,0
|
|
20240509,112300,103821160,3335,3340,3340,3335,1000
|
|
20240509,112200,100485460,3345,3345,3345,3345,0
|
|
20240509,112100,100485460,3345,3345,3345,3345,0
|
|
20240509,112000,100485460,3345,3345,3345,3345,11
|
|
20240509,111900,100448665,3335,3335,3335,3335,23
|
|
20240509,111800,100371960,3345,3345,3345,3345,0
|
|
20240509,111700,100371960,3345,3345,3345,3345,0
|
|
20240509,111600,100371960,3345,3345,3345,3345,0
|
|
20240509,111500,100371960,3345,3345,3345,3345,0
|
|
20240509,111400,100371960,3345,3345,3345,3345,0
|
|
20240509,111300,100371960,3345,3345,3345,3345,0
|
|
20240509,111200,100371960,3345,3345,3345,3345,0
|
|
20240509,111100,100371960,3345,3345,3345,3345,1
|
|
20240509,111000,100368615,3345,3345,3345,3345,0
|
|
20240509,110900,100368615,3345,3340,3345,3340,4
|
|
20240509,110800,100355240,3330,3335,3335,3330,301
|
|
20240509,110700,99352760,3345,3345,3345,3345,0
|
|
20240509,110600,99352760,3345,3345,3345,3345,0
|
|
20240509,110500,99352760,3345,3345,3345,3345,0
|
|
20240509,110400,99352760,3345,3345,3345,3345,158
|
|
20240509,110300,98824250,3335,3330,3335,3330,526
|
|
20240509,110200,97070320,3335,3330,3335,3330,89
|
|
20240509,110100,96773605,3335,3330,3340,3330,329
|
|
20240509,110000,95677985,3330,3360,3360,3330,8445
|
|
20240509,105900,67360710,3360,3365,3365,3360,226
|
|
20240509,105800,66600960,3370,3370,3370,3370,0
|
|
20240509,105700,66600960,3370,3370,3370,3370,0
|
|
20240509,105600,66600960,3370,3370,3370,3370,0
|
|
20240509,105500,66600960,3370,3370,3370,3370,300
|
|
20240509,105400,65589960,3370,3370,3370,3370,0
|
|
20240509,105300,65589960,3370,3365,3370,3360,443
|
|
20240509,105200,64100220,3370,3360,3370,3360,11
|
|
20240509,105100,64063250,3370,3360,3370,3360,91
|
|
20240509,105000,63757480,3375,3370,3375,3370,178
|
|
20240509,104900,63157615,3370,3360,3370,3360,33
|
|
20240509,104800,63046725,3370,3370,3370,3370,0
|
|
20240509,104700,63046725,3370,3360,3370,3360,50
|
|
20240509,104600,62878715,3370,3370,3370,3370,0
|
|
20240509,104500,62878715,3370,3370,3370,3370,0
|
|
20240509,104400,62878715,3370,3370,3370,3370,1
|
|
20240509,104300,62875345,3370,3370,3370,3370,0
|
|
20240509,104200,62875345,3370,3370,3370,3370,2
|
|
20240509,104100,62868605,3370,3370,3370,3370,10
|
|
20240509,104000,62834905,3370,3370,3370,3370,0
|
|
20240509,103900,62834905,3370,3370,3370,3370,0
|
|
20240509,103800,62834905,3370,3370,3370,3370,1
|
|
20240509,103700,62831535,3360,3360,3360,3360,0
|
|
20240509,103600,62831535,3360,3365,3365,3360,24
|
|
20240509,103500,62750860,3370,3370,3370,3370,0
|
|
20240509,103400,62750860,3370,3370,3370,3370,0
|
|
20240509,103300,62750860,3370,3370,3370,3370,0
|
|
20240509,103200,62750860,3370,3365,3370,3365,44
|
|
20240509,103100,62602795,3370,3365,3370,3365,31
|
|
20240509,103000,62498475,3370,3370,3370,3370,0
|
|
20240509,102900,62498475,3370,3370,3370,3370,0
|
|
20240509,102800,62498475,3370,3370,3370,3370,0
|
|
20240509,102700,62498475,3370,3370,3370,3370,0
|
|
20240509,102600,62498475,3370,3370,3370,3370,0
|
|
20240509,102500,62498475,3370,3370,3370,3370,0
|
|
20240509,102400,62498475,3370,3370,3370,3370,0
|
|
20240509,102300,62498475,3370,3370,3370,3370,0
|
|
20240509,102200,62498475,3370,3370,3370,3370,100
|
|
20240509,102100,62161475,3370,3365,3370,3365,61
|
|
20240509,102000,61956205,3370,3370,3370,3370,10
|
|
20240509,101900,61922505,3370,3370,3370,3370,0
|
|
20240509,101800,61922505,3370,3365,3370,3365,54
|
|
20240509,101700,61740790,3370,3370,3370,3370,64
|
|
20240509,101600,61525110,3375,3370,3375,3370,56
|
|
20240509,101500,61336385,3375,3375,3375,3375,0
|
|
20240509,101400,61336385,3375,3375,3375,3375,1
|
|
20240509,101300,61333010,3375,3370,3375,3370,2
|
|
20240509,101200,61326265,3375,3360,3375,3360,10
|
|
20240509,101100,61292640,3375,3370,3375,3370,17
|
|
20240509,101000,61235270,3360,3365,3365,3360,48
|
|
20240509,100900,61073985,3375,3380,3380,3370,2115
|
|
20240509,100800,53944675,3385,3385,3385,3385,0
|
|
20240509,100700,53944675,3385,3385,3385,3385,1
|
|
20240509,100600,53941290,3385,3380,3385,3380,12
|
|
20240509,100500,53900725,3385,3385,3385,3385,0
|
|
20240509,100400,53900725,3385,3385,3385,3385,0
|
|
20240509,100300,53900725,3385,3385,3385,3385,0
|
|
20240509,100200,53900725,3385,3385,3385,3385,0
|
|
20240509,100100,53900725,3385,3385,3385,3385,0
|
|
20240509,100000,53900725,3385,3385,3385,3385,50
|
|
20240509,095900,53731475,3385,3385,3385,3380,127
|
|
20240509,095800,53302205,3380,3380,3380,3380,18
|
|
20240509,095700,53241365,3390,3390,3390,3390,0
|
|
20240509,095600,53241365,3390,3390,3390,3390,0
|
|
20240509,095500,53241365,3390,3390,3390,3390,0
|
|
20240509,095400,53241365,3390,3390,3390,3390,385
|
|
20240509,095300,51936215,3390,3390,3390,3380,125
|
|
20240509,095200,51512605,3390,3390,3390,3390,22
|
|
20240509,095100,51438025,3390,3385,3390,3385,21
|
|
20240509,095000,51366935,3385,3385,3385,3380,198
|
|
20240509,094900,50697440,3385,3380,3385,3380,353
|
|
20240509,094800,49503795,3380,3380,3380,3380,1
|
|
20240509,094700,49500415,3380,3380,3380,3380,100
|
|
20240509,094600,49162415,3380,3380,3380,3380,0
|
|
20240509,094500,49162415,3380,3380,3380,3380,23
|
|
20240509,094400,49084675,3380,3370,3380,3370,46
|
|
20240509,094300,48929225,3380,3380,3380,3380,0
|
|
20240509,094200,48929225,3380,3380,3380,3380,0
|
|
20240509,094100,48929225,3380,3375,3380,3375,118
|
|
20240509,094000,48530970,3375,3375,3375,3375,0
|
|
20240509,093900,48530970,3375,3370,3375,3370,8
|
|
20240509,093800,48504005,3375,3370,3375,3370,198
|
|
20240509,093700,47836740,3375,3375,3375,3375,0
|
|
20240509,093600,47836740,3375,3375,3375,3375,0
|
|
20240509,093500,47836740,3375,3375,3375,3375,0
|
|
20240509,093400,47836740,3375,3375,3375,3375,0
|
|
20240509,093300,47836740,3375,3370,3375,3370,62
|
|
20240509,093200,47627775,3375,3375,3375,3375,50
|
|
20240509,093100,47459025,3375,3370,3375,3370,3
|
|
20240509,093000,47448905,3375,3370,3375,3370,100
|
|
20240509,092900,47111410,3380,3370,3380,3370,34
|
|
20240509,092800,46996685,3375,3370,3375,3370,80
|
|
20240509,092700,46726710,3375,3370,3375,3370,238
|
|
20240509,092600,45924630,3370,3360,3370,3355,670
|
|
20240509,092500,43673770,3365,3370,3370,3365,210
|
|
20240509,092400,42966540,3375,3375,3375,3375,0
|
|
20240509,092300,42966540,3375,3370,3375,3370,502
|
|
20240509,092200,41274795,3375,3375,3375,3375,766
|
|
20240509,092100,38689545,3380,3380,3380,3380,1
|
|
20240509,092000,38686165,3385,3385,3385,3385,40
|
|
20240509,091900,38550765,3385,3385,3385,3385,56
|
|
20240509,091800,38361205,3385,3370,3385,3370,1251
|
|
20240509,091700,34137825,3370,3375,3375,3370,924
|
|
20240509,091600,31022415,3375,3365,3375,3365,618
|
|
20240509,091500,28941085,3360,3360,3360,3360,764
|
|
20240509,091400,26374045,3360,3360,3360,3360,30
|
|
20240509,091300,26273245,3360,3360,3360,3355,61
|
|
20240509,091200,26068510,3360,3360,3360,3360,6
|
|
20240509,091100,26048350,3355,3355,3355,3355,125
|
|
20240509,091000,25628975,3355,3355,3355,3355,2
|
|
20240509,090900,25622265,3345,3350,3360,3345,485
|
|
20240509,090800,23995435,3355,3350,3355,3350,500
|
|
20240509,090700,22319285,3355,3355,3355,3355,0
|
|
20240509,090600,22319285,3355,3345,3360,3330,90
|
|
20240509,090500,22018520,3345,3335,3345,3330,935
|
|
20240509,090400,18900600,3335,3330,3335,3330,501
|
|
20240509,090300,17232265,3335,3330,3335,3330,651
|
|
20240509,090200,15062680,3335,3335,3335,3335,30
|
|
20240509,090100,14962630,3335,3330,3335,3330,23
|
|
20240509,090000,14886035,3330,3325,3330,3325,4308
|