692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,202900,163185740,3290,3290,3290,3290,1085
|
|
20240514,202800,163185740,3290,3290,3290,3290,0
|
|
20240514,202700,163185740,3290,3290,3290,3290,0
|
|
20240514,202600,163185740,3290,3290,3290,3290,0
|
|
20240514,202500,163185740,3290,3290,3290,3290,0
|
|
20240514,202400,163185740,3290,3290,3290,3290,0
|
|
20240514,202300,163185740,3290,3290,3290,3290,0
|
|
20240514,202200,163185740,3290,3290,3290,3290,0
|
|
20240514,202100,163185740,3290,3290,3290,3290,0
|
|
20240514,202000,163185740,3290,3290,3290,3290,0
|
|
20240514,201900,163185740,3290,3290,3290,3290,0
|
|
20240514,201800,163185740,3290,3290,3290,3290,0
|
|
20240514,201700,163185740,3290,3290,3290,3290,0
|
|
20240514,201600,163185740,3290,3290,3290,3290,0
|
|
20240514,201500,163185740,3290,3290,3290,3290,0
|
|
20240514,201400,163185740,3290,3290,3290,3290,0
|
|
20240514,201300,163185740,3290,3290,3290,3290,0
|
|
20240514,201200,163185740,3290,3290,3290,3290,0
|
|
20240514,201100,163185740,3290,3290,3290,3290,0
|
|
20240514,201000,163185740,3290,3290,3290,3290,0
|
|
20240514,200900,163185740,3290,3290,3290,3290,0
|
|
20240514,200800,163185740,3290,3290,3290,3290,0
|
|
20240514,200700,163185740,3290,3290,3290,3290,0
|
|
20240514,200600,163185740,3290,3290,3290,3290,0
|
|
20240514,200500,163185740,3290,3290,3290,3290,0
|
|
20240514,200400,163185740,3290,3290,3290,3290,0
|
|
20240514,200300,163185740,3290,3290,3290,3290,0
|
|
20240514,200200,163185740,3290,3290,3290,3290,0
|
|
20240514,200100,163185740,3290,3290,3290,3290,0
|
|
20240514,200000,163185740,3290,3290,3290,3290,0
|
|
20240514,195900,163185740,3290,3290,3290,3290,1085
|
|
20240514,195800,163185740,3290,3290,3290,3290,0
|
|
20240514,195700,163185740,3290,3290,3290,3290,0
|
|
20240514,195600,163185740,3290,3290,3290,3290,0
|
|
20240514,195500,163185740,3290,3290,3290,3290,0
|
|
20240514,195400,163185740,3290,3290,3290,3290,0
|
|
20240514,195300,163185740,3290,3290,3290,3290,0
|
|
20240514,195200,163185740,3290,3290,3290,3290,0
|
|
20240514,195100,163185740,3290,3290,3290,3290,0
|
|
20240514,195000,163185740,3290,3290,3290,3290,0
|
|
20240514,194900,163185740,3290,3290,3290,3290,0
|
|
20240514,194800,163185740,3290,3290,3290,3290,0
|
|
20240514,194700,163185740,3290,3290,3290,3290,0
|
|
20240514,194600,163185740,3290,3290,3290,3290,0
|
|
20240514,194500,163185740,3290,3290,3290,3290,0
|
|
20240514,194400,163185740,3290,3290,3290,3290,0
|
|
20240514,194300,163185740,3290,3290,3290,3290,0
|
|
20240514,194200,163185740,3290,3290,3290,3290,0
|
|
20240514,194100,163185740,3290,3290,3290,3290,0
|
|
20240514,194000,163185740,3290,3290,3290,3290,0
|
|
20240514,193900,163185740,3290,3290,3290,3290,0
|
|
20240514,193800,163185740,3290,3290,3290,3290,0
|
|
20240514,193700,163185740,3290,3290,3290,3290,0
|
|
20240514,193600,163185740,3290,3290,3290,3290,0
|
|
20240514,193500,163185740,3290,3290,3290,3290,0
|
|
20240514,193400,163185740,3290,3290,3290,3290,0
|
|
20240514,193300,163185740,3290,3290,3290,3290,0
|
|
20240514,193200,163185740,3290,3290,3290,3290,0
|
|
20240514,193100,163185740,3290,3290,3290,3290,0
|
|
20240514,193000,163185740,3290,3290,3290,3290,0
|
|
20240514,192900,163185740,3290,3290,3290,3290,1085
|
|
20240514,192800,163185740,3290,3290,3290,3290,0
|
|
20240514,192700,163185740,3290,3290,3290,3290,0
|
|
20240514,192600,163185740,3290,3290,3290,3290,0
|
|
20240514,192500,163185740,3290,3290,3290,3290,0
|
|
20240514,192400,163185740,3290,3290,3290,3290,0
|
|
20240514,192300,163185740,3290,3290,3290,3290,0
|
|
20240514,192200,163185740,3290,3290,3290,3290,0
|
|
20240514,192100,163185740,3290,3290,3290,3290,0
|
|
20240514,192000,163185740,3290,3290,3290,3290,0
|
|
20240514,191900,163185740,3290,3290,3290,3290,0
|
|
20240514,191800,163185740,3290,3290,3290,3290,0
|
|
20240514,191700,163185740,3290,3290,3290,3290,0
|
|
20240514,191600,163185740,3290,3290,3290,3290,0
|
|
20240514,191500,163185740,3290,3290,3290,3290,0
|
|
20240514,191400,163185740,3290,3290,3290,3290,0
|
|
20240514,191300,163185740,3290,3290,3290,3290,0
|
|
20240514,191200,163185740,3290,3290,3290,3290,0
|
|
20240514,191100,163185740,3290,3290,3290,3290,0
|
|
20240514,191000,163185740,3290,3290,3290,3290,0
|
|
20240514,190900,163185740,3290,3290,3290,3290,0
|
|
20240514,190800,163185740,3290,3290,3290,3290,0
|
|
20240514,190700,163185740,3290,3290,3290,3290,0
|
|
20240514,190600,163185740,3290,3290,3290,3290,0
|
|
20240514,190500,163185740,3290,3290,3290,3290,0
|
|
20240514,190400,163185740,3290,3290,3290,3290,0
|
|
20240514,190300,163185740,3290,3290,3290,3290,0
|
|
20240514,190200,163185740,3290,3290,3290,3290,0
|
|
20240514,190100,163185740,3290,3290,3290,3290,0
|
|
20240514,190000,163185740,3290,3290,3290,3290,0
|
|
20240514,185900,163185740,3290,3290,3290,3290,1085
|
|
20240514,185800,163185740,3290,3290,3290,3290,0
|
|
20240514,185700,163185740,3290,3290,3290,3290,0
|
|
20240514,185600,163185740,3290,3290,3290,3290,0
|
|
20240514,185500,163185740,3290,3290,3290,3290,0
|
|
20240514,185400,163185740,3290,3290,3290,3290,0
|
|
20240514,185300,163185740,3290,3290,3290,3290,0
|
|
20240514,185200,163185740,3290,3290,3290,3290,0
|
|
20240514,185100,163185740,3290,3290,3290,3290,0
|
|
20240514,185000,163185740,3290,3290,3290,3290,0
|
|
20240514,184900,163185740,3290,3290,3290,3290,0
|
|
20240514,184800,163185740,3290,3290,3290,3290,0
|
|
20240514,184700,163185740,3290,3290,3290,3290,0
|
|
20240514,184600,163185740,3290,3290,3290,3290,0
|
|
20240514,184500,163185740,3290,3290,3290,3290,0
|
|
20240514,184400,163185740,3290,3290,3290,3290,0
|
|
20240514,184300,163185740,3290,3290,3290,3290,0
|
|
20240514,184200,163185740,3290,3290,3290,3290,0
|
|
20240514,184100,163185740,3290,3290,3290,3290,0
|
|
20240514,184000,163185740,3290,3290,3290,3290,0
|
|
20240514,183900,163185740,3290,3290,3290,3290,0
|
|
20240514,183800,163185740,3290,3290,3290,3290,0
|
|
20240514,183700,163185740,3290,3290,3290,3290,0
|
|
20240514,183600,163185740,3290,3290,3290,3290,0
|
|
20240514,183500,163185740,3290,3290,3290,3290,0
|
|
20240514,183400,163185740,3290,3290,3290,3290,0
|
|
20240514,183300,163185740,3290,3290,3290,3290,0
|
|
20240514,183200,163185740,3290,3290,3290,3290,0
|
|
20240514,183100,163185740,3290,3290,3290,3290,0
|
|
20240514,183000,163185740,3290,3290,3290,3290,0
|
|
20240514,182900,163185740,3290,3290,3290,3290,1085
|
|
20240514,182800,163185740,3290,3290,3290,3290,0
|
|
20240514,182700,163185740,3290,3290,3290,3290,0
|
|
20240514,182600,163185740,3290,3290,3290,3290,0
|
|
20240514,182500,163185740,3290,3290,3290,3290,0
|
|
20240514,182400,163185740,3290,3290,3290,3290,0
|
|
20240514,182300,163185740,3290,3290,3290,3290,0
|
|
20240514,182200,163185740,3290,3290,3290,3290,0
|
|
20240514,182100,163185740,3290,3290,3290,3290,0
|
|
20240514,182000,163185740,3290,3290,3290,3290,0
|
|
20240514,181900,163185740,3290,3290,3290,3290,0
|
|
20240514,181800,163185740,3290,3290,3290,3290,0
|
|
20240514,181700,163185740,3290,3290,3290,3290,0
|
|
20240514,181600,163185740,3290,3290,3290,3290,0
|
|
20240514,181500,163185740,3290,3290,3290,3290,0
|
|
20240514,181400,163185740,3290,3290,3290,3290,0
|
|
20240514,181300,163185740,3290,3290,3290,3290,0
|
|
20240514,181200,163185740,3290,3290,3290,3290,0
|
|
20240514,181100,163185740,3290,3290,3290,3290,0
|
|
20240514,181000,163185740,3290,3290,3290,3290,0
|
|
20240514,180900,163185740,3290,3290,3290,3290,0
|
|
20240514,180800,163185740,3290,3290,3290,3290,0
|
|
20240514,180700,163185740,3290,3290,3290,3290,0
|
|
20240514,180600,163185740,3290,3290,3290,3290,0
|
|
20240514,180500,163185740,3290,3290,3290,3290,0
|
|
20240514,180400,163185740,3290,3290,3290,3290,0
|
|
20240514,180300,163185740,3290,3290,3290,3290,0
|
|
20240514,180200,163185740,3290,3290,3290,3290,0
|
|
20240514,180100,163185740,3290,3290,3290,3290,0
|
|
20240514,180000,163185740,3290,3290,3290,3290,0
|
|
20240514,175900,163185740,3290,3290,3290,3290,1085
|
|
20240514,175800,163185740,3290,3290,3290,3290,0
|
|
20240514,175700,163185740,3290,3290,3290,3290,0
|
|
20240514,175600,163185740,3290,3290,3290,3290,0
|
|
20240514,175500,163185740,3290,3290,3290,3290,0
|
|
20240514,175400,163185740,3290,3290,3290,3290,0
|
|
20240514,175300,163185740,3290,3290,3290,3290,0
|
|
20240514,175200,163185740,3290,3290,3290,3290,0
|
|
20240514,175100,163185740,3290,3290,3290,3290,0
|
|
20240514,175000,163185740,3290,3290,3290,3290,0
|
|
20240514,174900,163185740,3290,3290,3290,3290,0
|
|
20240514,174800,163185740,3290,3290,3290,3290,0
|
|
20240514,174700,163185740,3290,3290,3290,3290,0
|
|
20240514,174600,163185740,3290,3290,3290,3290,0
|
|
20240514,174500,163185740,3290,3290,3290,3290,0
|
|
20240514,174400,163185740,3290,3290,3290,3290,0
|
|
20240514,174300,163185740,3290,3290,3290,3290,0
|
|
20240514,174200,163185740,3290,3290,3290,3290,0
|
|
20240514,174100,163185740,3290,3290,3290,3290,0
|
|
20240514,174000,163185740,3290,3290,3290,3290,0
|
|
20240514,173900,163185740,3290,3290,3290,3290,0
|
|
20240514,173800,163185740,3290,3290,3290,3290,0
|
|
20240514,173700,163185740,3290,3290,3290,3290,0
|
|
20240514,173600,163185740,3290,3290,3290,3290,0
|
|
20240514,173500,163185740,3290,3290,3290,3290,0
|
|
20240514,173400,163185740,3290,3290,3290,3290,0
|
|
20240514,173300,163185740,3290,3290,3290,3290,0
|
|
20240514,173200,163185740,3290,3290,3290,3290,0
|
|
20240514,173100,163185740,3290,3290,3290,3290,0
|
|
20240514,173000,163185740,3290,3290,3290,3290,0
|
|
20240514,172900,163185740,3290,3290,3290,3290,1085
|
|
20240514,172800,163185740,3290,3290,3290,3290,0
|
|
20240514,172700,163185740,3290,3290,3290,3290,0
|
|
20240514,172600,163185740,3290,3290,3290,3290,0
|
|
20240514,172500,163185740,3290,3290,3290,3290,0
|
|
20240514,172400,163185740,3290,3290,3290,3290,0
|
|
20240514,172300,163185740,3290,3290,3290,3290,0
|
|
20240514,172200,163185740,3290,3290,3290,3290,0
|
|
20240514,172100,163185740,3290,3290,3290,3290,0
|
|
20240514,172000,163185740,3290,3290,3290,3290,0
|
|
20240514,171900,163185740,3290,3290,3290,3290,0
|
|
20240514,171800,163185740,3290,3290,3290,3290,0
|
|
20240514,171700,163185740,3290,3290,3290,3290,0
|
|
20240514,171600,163185740,3290,3290,3290,3290,0
|
|
20240514,171500,163185740,3290,3290,3290,3290,0
|
|
20240514,171400,163185740,3290,3290,3290,3290,0
|
|
20240514,171300,163185740,3290,3290,3290,3290,0
|
|
20240514,171200,163185740,3290,3290,3290,3290,0
|
|
20240514,171100,163185740,3290,3290,3290,3290,0
|
|
20240514,171000,163185740,3290,3290,3290,3290,0
|
|
20240514,170900,163185740,3290,3290,3290,3290,0
|
|
20240514,170800,163185740,3290,3290,3290,3290,0
|
|
20240514,170700,163185740,3290,3290,3290,3290,0
|
|
20240514,170600,163185740,3290,3290,3290,3290,0
|
|
20240514,170500,163185740,3290,3290,3290,3290,0
|
|
20240514,170400,163185740,3290,3290,3290,3290,0
|
|
20240514,170300,163185740,3290,3290,3290,3290,0
|
|
20240514,170200,163185740,3290,3290,3290,3290,0
|
|
20240514,170100,163185740,3290,3290,3290,3290,0
|
|
20240514,170000,163185740,3290,3290,3290,3290,0
|
|
20240514,165900,163185740,3290,3290,3290,3290,1085
|
|
20240514,165800,163185740,3290,3290,3290,3290,0
|
|
20240514,165700,163185740,3290,3290,3290,3290,0
|
|
20240514,165600,163185740,3290,3290,3290,3290,0
|
|
20240514,165500,163185740,3290,3290,3290,3290,0
|
|
20240514,165400,163185740,3290,3290,3290,3290,0
|
|
20240514,165300,163185740,3290,3290,3290,3290,0
|
|
20240514,165200,163185740,3290,3290,3290,3290,0
|
|
20240514,165100,163185740,3290,3290,3290,3290,0
|
|
20240514,165000,163185740,3290,3290,3290,3290,0
|
|
20240514,164900,163185740,3290,3290,3290,3290,0
|
|
20240514,164800,163185740,3290,3290,3290,3290,0
|
|
20240514,164700,163185740,3290,3290,3290,3290,0
|
|
20240514,164600,163185740,3290,3290,3290,3290,0
|
|
20240514,164500,163185740,3290,3290,3290,3290,0
|
|
20240514,164400,163185740,3290,3290,3290,3290,0
|
|
20240514,164300,163185740,3290,3290,3290,3290,0
|
|
20240514,164200,163185740,3290,3290,3290,3290,0
|
|
20240514,164100,163185740,3290,3290,3290,3290,0
|
|
20240514,164000,163185740,3290,3290,3290,3290,0
|
|
20240514,163900,163185740,3290,3290,3290,3290,0
|
|
20240514,163800,163185740,3290,3290,3290,3290,0
|
|
20240514,163700,163185740,3290,3290,3290,3290,0
|
|
20240514,163600,163185740,3290,3290,3290,3290,0
|
|
20240514,163500,163185740,3290,3290,3290,3290,0
|
|
20240514,163400,163185740,3290,3290,3290,3290,0
|
|
20240514,163300,163185740,3290,3290,3290,3290,0
|
|
20240514,163200,163185740,3290,3290,3290,3290,0
|
|
20240514,163100,163185740,3290,3290,3290,3290,0
|
|
20240514,163000,163185740,3290,3290,3290,3290,0
|
|
20240514,162900,163185740,3290,3290,3290,3290,1085
|
|
20240514,162800,163185740,3290,3290,3290,3290,0
|
|
20240514,162700,163185740,3290,3290,3290,3290,0
|
|
20240514,162600,163185740,3290,3290,3290,3290,0
|
|
20240514,162500,163185740,3290,3290,3290,3290,0
|
|
20240514,162400,163185740,3290,3290,3290,3290,0
|
|
20240514,162300,163185740,3290,3290,3290,3290,0
|
|
20240514,162200,163185740,3290,3290,3290,3290,0
|
|
20240514,162100,163185740,3290,3290,3290,3290,0
|
|
20240514,162000,163185740,3290,3290,3290,3290,0
|
|
20240514,161900,163185740,3290,3290,3290,3290,0
|
|
20240514,161800,163185740,3290,3290,3290,3290,0
|
|
20240514,161700,163185740,3290,3290,3290,3290,0
|
|
20240514,161600,163185740,3290,3290,3290,3290,0
|
|
20240514,161500,163185740,3290,3290,3290,3290,0
|
|
20240514,161400,163185740,3290,3290,3290,3290,0
|
|
20240514,161300,163185740,3290,3290,3290,3290,0
|
|
20240514,161200,163185740,3290,3290,3290,3290,0
|
|
20240514,161100,163185740,3290,3290,3290,3290,0
|
|
20240514,161000,163185740,3290,3290,3290,3290,0
|
|
20240514,160900,163185740,3290,3290,3290,3290,0
|
|
20240514,160800,163185740,3290,3290,3290,3290,0
|
|
20240514,160700,163185740,3290,3290,3290,3290,0
|
|
20240514,160600,163185740,3290,3290,3290,3290,0
|
|
20240514,160500,163185740,3290,3290,3290,3290,0
|
|
20240514,160400,163185740,3290,3290,3290,3290,0
|
|
20240514,160300,163185740,3290,3290,3290,3290,0
|
|
20240514,160200,163185740,3290,3290,3290,3290,0
|
|
20240514,160100,163185740,3290,3290,3290,3290,0
|
|
20240514,160000,163185740,3290,3290,3290,3290,0
|
|
20240514,155900,163185740,3290,3290,3290,3290,1085
|
|
20240514,155800,163185740,3290,3290,3290,3290,0
|
|
20240514,155700,163185740,3290,3290,3290,3290,0
|
|
20240514,155600,163185740,3290,3290,3290,3290,0
|
|
20240514,155500,163185740,3290,3290,3290,3290,0
|
|
20240514,155400,163185740,3290,3290,3290,3290,0
|
|
20240514,155300,163185740,3290,3290,3290,3290,0
|
|
20240514,155200,163185740,3290,3290,3290,3290,0
|
|
20240514,155100,163185740,3290,3290,3290,3290,0
|
|
20240514,155000,163185740,3290,3290,3290,3290,0
|
|
20240514,154900,163185740,3290,3290,3290,3290,0
|
|
20240514,154800,163185740,3290,3290,3290,3290,0
|
|
20240514,154700,163185740,3290,3290,3290,3290,0
|
|
20240514,154600,163185740,3290,3290,3290,3290,0
|
|
20240514,154500,163185740,3290,3290,3290,3290,0
|
|
20240514,154400,163185740,3290,3290,3290,3290,0
|
|
20240514,154300,163185740,3290,3290,3290,3290,0
|
|
20240514,154200,163185740,3290,3290,3290,3290,0
|
|
20240514,154100,163185740,3290,3290,3290,3290,0
|
|
20240514,154000,163185740,3290,3290,3290,3290,0
|
|
20240514,153900,163185740,3290,3290,3290,3290,0
|
|
20240514,153800,163185740,3290,3290,3290,3290,0
|
|
20240514,153700,163185740,3290,3290,3290,3290,0
|
|
20240514,153600,163185740,3290,3290,3290,3290,0
|
|
20240514,153500,163185740,3290,3290,3290,3290,0
|
|
20240514,153400,163185740,3290,3290,3290,3290,0
|
|
20240514,153300,163185740,3290,3290,3290,3290,0
|
|
20240514,153200,163185740,3290,3290,3290,3290,0
|
|
20240514,153100,163185740,3290,3290,3290,3290,0
|
|
20240514,153000,163185740,3290,3290,3290,3290,1085
|
|
20240514,152900,159616090,3285,3285,3285,3285,0
|
|
20240514,152800,159616090,3285,3285,3285,3285,0
|
|
20240514,152700,159616090,3285,3285,3285,3285,0
|
|
20240514,152600,159616090,3285,3285,3285,3285,0
|
|
20240514,152500,159616090,3285,3285,3285,3285,0
|
|
20240514,152400,159616090,3285,3285,3285,3285,0
|
|
20240514,152300,159616090,3285,3285,3285,3285,0
|
|
20240514,152200,159616090,3285,3285,3285,3285,0
|
|
20240514,152100,159616090,3285,3285,3285,3285,0
|
|
20240514,152000,159616090,3285,3285,3285,3285,0
|
|
20240514,151900,159616090,3285,3280,3285,3280,4
|
|
20240514,151800,159602965,3250,3250,3250,3250,3
|
|
20240514,151700,159593215,3285,3285,3285,3285,0
|
|
20240514,151600,159593215,3285,3250,3285,3250,9
|
|
20240514,151500,159563810,3285,3280,3285,3280,11
|
|
20240514,151400,159527725,3285,3285,3285,3285,0
|
|
20240514,151300,159527725,3285,3250,3285,3250,13
|
|
20240514,151200,159485260,3285,3285,3285,3285,0
|
|
20240514,151100,159485260,3285,3285,3285,3285,100
|
|
20240514,151000,159156760,3290,3280,3290,3280,151
|
|
20240514,150900,158660855,3285,3285,3285,3285,0
|
|
20240514,150800,158660855,3285,3285,3285,3285,1
|
|
20240514,150700,158657570,3295,3280,3295,3280,741
|
|
20240514,150600,156224265,3280,3280,3280,3280,0
|
|
20240514,150500,156224265,3280,3280,3280,3280,0
|
|
20240514,150400,156224265,3280,3250,3280,3250,283
|
|
20240514,150300,155303120,3250,3255,3255,3230,1477
|
|
20240514,150200,150520000,3275,3275,3275,3275,0
|
|
20240514,150100,150520000,3275,3275,3275,3275,0
|
|
20240514,150000,150520000,3275,3275,3275,3275,0
|
|
20240514,145900,150520000,3275,3275,3275,3275,0
|
|
20240514,145800,150520000,3275,3275,3275,3275,0
|
|
20240514,145700,150520000,3275,3275,3275,3275,0
|
|
20240514,145600,150520000,3275,3275,3275,3275,0
|
|
20240514,145500,150520000,3275,3275,3275,3275,0
|
|
20240514,145400,150520000,3275,3275,3275,3275,0
|
|
20240514,145300,150520000,3275,3275,3275,3275,0
|
|
20240514,145200,150520000,3275,3260,3275,3250,794
|
|
20240514,145100,147938825,3275,3260,3275,3260,2
|
|
20240514,145000,147932290,3265,3250,3275,3250,25
|
|
20240514,144900,147850730,3280,3280,3280,3280,0
|
|
20240514,144800,147850730,3280,3280,3280,3280,0
|
|
20240514,144700,147850730,3280,3265,3280,3265,62
|
|
20240514,144600,147647400,3280,3280,3280,3280,0
|
|
20240514,144500,147647400,3280,3280,3280,3280,0
|
|
20240514,144400,147647400,3280,3250,3280,3250,115
|
|
20240514,144300,147273450,3250,3250,3250,3250,458
|
|
20240514,144200,145784950,3250,3250,3250,3250,0
|
|
20240514,144100,145784950,3250,3250,3250,3250,0
|
|
20240514,144000,145784950,3250,3250,3250,3250,48
|
|
20240514,143900,145628950,3250,3250,3250,3250,300
|
|
20240514,143800,144653950,3250,3250,3250,3250,0
|
|
20240514,143700,144653950,3250,3250,3250,3250,0
|
|
20240514,143600,144653950,3250,3250,3250,3250,1
|
|
20240514,143500,144650700,3245,3245,3245,3245,0
|
|
20240514,143400,144650700,3245,3245,3245,3245,0
|
|
20240514,143300,144650700,3245,3240,3245,3240,460
|
|
20240514,143200,143158620,3235,3240,3240,3235,1171
|
|
20240514,143100,139370100,3240,3240,3240,3240,0
|
|
20240514,143000,139370100,3240,3240,3240,3240,0
|
|
20240514,142900,139370100,3240,3240,3240,3240,0
|
|
20240514,142800,139370100,3240,3240,3240,3240,0
|
|
20240514,142700,139370100,3240,3240,3240,3240,0
|
|
20240514,142600,139370100,3240,3240,3240,3240,0
|
|
20240514,142500,139370100,3240,3240,3240,3240,400
|
|
20240514,142400,138074100,3245,3245,3245,3245,0
|
|
20240514,142300,138074100,3245,3245,3245,3245,0
|
|
20240514,142200,138074100,3245,3245,3245,3245,0
|
|
20240514,142100,138074100,3245,3245,3245,3245,0
|
|
20240514,142000,138074100,3245,3245,3245,3245,48
|
|
20240514,141900,137918340,3245,3245,3245,3245,0
|
|
20240514,141800,137918340,3245,3245,3245,3245,0
|
|
20240514,141700,137918340,3245,3245,3245,3245,2
|
|
20240514,141600,137911850,3245,3245,3245,3245,0
|
|
20240514,141500,137911850,3245,3245,3245,3245,33
|
|
20240514,141400,137804765,3245,3245,3245,3245,0
|
|
20240514,141300,137804765,3245,3245,3245,3245,110
|
|
20240514,141200,137447815,3240,3240,3240,3240,164
|
|
20240514,141100,136916455,3235,3235,3235,3235,0
|
|
20240514,141000,136916455,3235,3235,3235,3235,0
|
|
20240514,140900,136916455,3235,3235,3235,3235,191
|
|
20240514,140800,136298570,3235,3240,3240,3235,201
|
|
20240514,140700,135647885,3245,3245,3245,3245,0
|
|
20240514,140600,135647885,3245,3245,3245,3245,2
|
|
20240514,140500,135641395,3240,3240,3240,3240,192
|
|
20240514,140400,135019315,3240,3240,3240,3240,300
|
|
20240514,140300,134047315,3240,3240,3240,3240,100
|
|
20240514,140200,133723315,3245,3245,3245,3245,0
|
|
20240514,140100,133723315,3245,3245,3245,3245,47
|
|
20240514,140000,133570800,3245,3245,3245,3245,1
|
|
20240514,135900,133567555,3250,3250,3250,3250,0
|
|
20240514,135800,133567555,3250,3240,3250,3240,200
|
|
20240514,135700,132919495,3240,3240,3240,3240,0
|
|
20240514,135600,132919495,3240,3240,3240,3240,1
|
|
20240514,135500,132916255,3240,3240,3240,3240,0
|
|
20240514,135400,132916255,3240,3245,3245,3240,224
|
|
20240514,135300,132190470,3250,3250,3250,3250,0
|
|
20240514,135200,132190470,3250,3250,3250,3250,0
|
|
20240514,135100,132190470,3250,3250,3250,3250,0
|
|
20240514,135000,132190470,3250,3250,3250,3250,0
|
|
20240514,134900,132190470,3250,3250,3250,3250,0
|
|
20240514,134800,132190470,3250,3250,3250,3250,1
|
|
20240514,134700,132187220,3250,3250,3250,3250,0
|
|
20240514,134600,132187220,3250,3250,3250,3250,0
|
|
20240514,134500,132187220,3250,3250,3250,3250,0
|
|
20240514,134400,132187220,3250,3250,3250,3250,0
|
|
20240514,134300,132187220,3250,3250,3250,3250,0
|
|
20240514,134200,132187220,3250,3250,3250,3250,1
|
|
20240514,134100,132183970,3250,3250,3250,3250,0
|
|
20240514,134000,132183970,3250,3250,3250,3250,48
|
|
20240514,133900,132027970,3250,3250,3250,3250,50
|
|
20240514,133800,131865470,3250,3250,3250,3250,0
|
|
20240514,133700,131865470,3250,3250,3250,3250,0
|
|
20240514,133600,131865470,3250,3250,3250,3250,0
|
|
20240514,133500,131865470,3250,3250,3250,3250,0
|
|
20240514,133400,131865470,3250,3250,3250,3250,37
|
|
20240514,133300,131745220,3250,3250,3250,3250,109
|
|
20240514,133200,131390970,3260,3260,3260,3260,0
|
|
20240514,133100,131390970,3260,3260,3280,3260,25
|
|
20240514,133000,131309120,3275,3275,3275,3275,0
|
|
20240514,132900,131309120,3275,3275,3275,3275,0
|
|
20240514,132800,131309120,3275,3255,3275,3255,111
|
|
20240514,132700,130946500,3255,3255,3255,3255,205
|
|
20240514,132600,130279225,3255,3255,3255,3255,0
|
|
20240514,132500,130279225,3255,3255,3255,3255,0
|
|
20240514,132400,130279225,3255,3250,3255,3250,1400
|
|
20240514,132300,125723910,3250,3250,3250,3250,0
|
|
20240514,132200,125723910,3250,3250,3250,3250,0
|
|
20240514,132100,125723910,3250,3250,3250,3250,0
|
|
20240514,132000,125723910,3250,3250,3250,3250,48
|
|
20240514,131900,125567910,3250,3250,3250,3250,0
|
|
20240514,131800,125567910,3250,3250,3250,3250,0
|
|
20240514,131700,125567910,3250,3250,3250,3250,0
|
|
20240514,131600,125567910,3250,3250,3250,3250,0
|
|
20240514,131500,125567910,3250,3250,3250,3250,0
|
|
20240514,131400,125567910,3250,3250,3250,3250,1212
|
|
20240514,131300,121628910,3250,3250,3250,3250,0
|
|
20240514,131200,121628910,3250,3250,3250,3250,0
|
|
20240514,131100,121628910,3250,3250,3250,3250,0
|
|
20240514,131000,121628910,3250,3250,3250,3250,40
|
|
20240514,130900,121498910,3255,3255,3255,3255,0
|
|
20240514,130800,121498910,3255,3255,3255,3255,0
|
|
20240514,130700,121498910,3255,3255,3255,3255,0
|
|
20240514,130600,121498910,3255,3255,3255,3255,100
|
|
20240514,130500,121173410,3255,3250,3255,3250,69
|
|
20240514,130400,120948965,3255,3255,3255,3255,1
|
|
20240514,130300,120945710,3255,3255,3255,3255,30
|
|
20240514,130200,120848060,3255,3250,3255,3250,579
|
|
20240514,130100,118966295,3255,3255,3255,3255,0
|
|
20240514,130000,118966295,3255,3255,3255,3250,213
|
|
20240514,125900,118273280,3255,3255,3255,3255,10
|
|
20240514,125800,118240730,3255,3255,3255,3255,0
|
|
20240514,125700,118240730,3255,3255,3255,3255,0
|
|
20240514,125600,118240730,3255,3250,3255,3250,2
|
|
20240514,125500,118234225,3245,3250,3250,3245,313
|
|
20240514,125400,117218490,3255,3255,3255,3255,11
|
|
20240514,125300,117182685,3255,3255,3255,3255,1
|
|
20240514,125200,117179430,3255,3255,3255,3255,0
|
|
20240514,125100,117179430,3255,3270,3270,3255,24
|
|
20240514,125000,117101235,3265,3265,3270,3255,37
|
|
20240514,124900,116980420,3270,3270,3270,3265,51
|
|
20240514,124800,116813775,3270,3265,3270,3265,49
|
|
20240514,124700,116653690,3270,3265,3270,3265,51
|
|
20240514,124600,116487060,3270,3255,3270,3250,47
|
|
20240514,124500,116333555,3270,3265,3270,3255,54
|
|
20240514,124400,116157445,3270,3265,3270,3265,50
|
|
20240514,124300,115994090,3270,3270,3270,3265,51
|
|
20240514,124200,115827455,3270,3270,3270,3255,46
|
|
20240514,124100,115677310,3270,3255,3270,3255,36
|
|
20240514,124000,115559800,3270,3255,3270,3255,102
|
|
20240514,123900,115227300,3270,3255,3270,3255,62
|
|
20240514,123800,115024890,3270,3255,3270,3255,71
|
|
20240514,123700,114793050,3270,3255,3270,3255,62
|
|
20240514,123600,114590685,3270,3255,3270,3255,309
|
|
20240514,123500,113582070,3265,3255,3265,3245,84
|
|
20240514,123400,113309100,3265,3255,3265,3255,33
|
|
20240514,123300,113201595,3265,3255,3265,3255,22
|
|
20240514,123200,113129875,3245,3255,3265,3245,453
|
|
20240514,123100,111659545,3245,3245,3245,3245,0
|
|
20240514,123000,111659545,3245,3245,3245,3245,252
|
|
20240514,122900,110841805,3265,3255,3265,3255,4
|
|
20240514,122800,110828775,3245,3245,3245,3245,0
|
|
20240514,122700,110828775,3245,3245,3245,3245,0
|
|
20240514,122600,110828775,3245,3245,3245,3245,0
|
|
20240514,122500,110828775,3245,3245,3245,3245,60
|
|
20240514,122400,110634075,3265,3265,3265,3265,0
|
|
20240514,122300,110634075,3265,3255,3265,3255,2
|
|
20240514,122200,110627555,3250,3250,3250,3250,192
|
|
20240514,122100,110003555,3250,3255,3255,3250,130
|
|
20240514,122000,109581020,3255,3265,3265,3255,85
|
|
20240514,121900,109303675,3265,3265,3265,3265,0
|
|
20240514,121800,109303675,3265,3265,3265,3265,0
|
|
20240514,121700,109303675,3265,3265,3265,3265,3
|
|
20240514,121600,109293880,3260,3260,3260,3260,0
|
|
20240514,121500,109293880,3260,3260,3260,3260,53
|
|
20240514,121400,109121100,3265,3265,3265,3265,0
|
|
20240514,121300,109121100,3265,3265,3265,3265,652
|
|
20240514,121200,106992320,3265,3265,3265,3265,0
|
|
20240514,121100,106992320,3265,3265,3265,3265,4
|
|
20240514,121000,106979260,3255,3255,3255,3255,60
|
|
20240514,120900,106783960,3265,3265,3265,3265,0
|
|
20240514,120800,106783960,3265,3265,3265,3265,0
|
|
20240514,120700,106783960,3265,3265,3265,3265,0
|
|
20240514,120600,106783960,3265,3265,3265,3265,0
|
|
20240514,120500,106783960,3265,3255,3265,3255,64
|
|
20240514,120400,106575600,3260,3260,3260,3260,0
|
|
20240514,120300,106575600,3260,3260,3260,3260,25
|
|
20240514,120200,106494100,3265,3265,3265,3265,0
|
|
20240514,120100,106494100,3265,3265,3265,3265,1
|
|
20240514,120000,106490835,3260,3265,3265,3260,51
|
|
20240514,115900,106324330,3265,3265,3265,3265,1
|
|
20240514,115800,106321065,3260,3260,3260,3260,14
|
|
20240514,115700,106275425,3260,3260,3260,3260,0
|
|
20240514,115600,106275425,3260,3260,3260,3260,0
|
|
20240514,115500,106275425,3260,3255,3260,3255,174
|
|
20240514,115400,105709045,3255,3255,3255,3255,0
|
|
20240514,115300,105709045,3255,3255,3255,3255,0
|
|
20240514,115200,105709045,3255,3255,3255,3255,0
|
|
20240514,115100,105709045,3255,3255,3255,3255,0
|
|
20240514,115000,105709045,3255,3255,3255,3255,60
|
|
20240514,114900,105513745,3260,3260,3260,3260,10
|
|
20240514,114800,105481145,3265,3265,3265,3265,0
|
|
20240514,114700,105481145,3265,3265,3265,3265,5
|
|
20240514,114600,105464820,3260,3250,3260,3250,601
|
|
20240514,114500,103509410,3250,3250,3250,3250,0
|
|
20240514,114400,103509410,3250,3250,3250,3250,0
|
|
20240514,114300,103509410,3250,3250,3250,3250,0
|
|
20240514,114200,103509410,3250,3250,3250,3250,0
|
|
20240514,114100,103509410,3250,3250,3250,3250,0
|
|
20240514,114000,103509410,3250,3250,3250,3250,49
|
|
20240514,113900,103350160,3250,3250,3250,3250,1
|
|
20240514,113800,103346910,3250,3250,3250,3250,0
|
|
20240514,113700,103346910,3250,3250,3250,3250,0
|
|
20240514,113600,103346910,3250,3250,3250,3250,100
|
|
20240514,113500,103021910,3250,3250,3250,3250,0
|
|
20240514,113400,103021910,3250,3250,3250,3250,133
|
|
20240514,113300,102589660,3250,3250,3250,3250,0
|
|
20240514,113200,102589660,3250,3250,3250,3250,2
|
|
20240514,113100,102583160,3250,3250,3250,3250,0
|
|
20240514,113000,102583160,3250,3250,3250,3250,60
|
|
20240514,112900,102388160,3255,3255,3255,3255,0
|
|
20240514,112800,102388160,3255,3255,3255,3255,2
|
|
20240514,112700,102381650,3250,3250,3250,3250,8
|
|
20240514,112600,102355650,3255,3255,3255,3255,0
|
|
20240514,112500,102355650,3255,3250,3255,3250,214
|
|
20240514,112400,101659380,3255,3255,3255,3255,0
|
|
20240514,112300,101659380,3255,3255,3255,3255,1
|
|
20240514,112200,101656125,3250,3250,3250,3250,8
|
|
20240514,112100,101630125,3255,3255,3255,3255,0
|
|
20240514,112000,101630125,3255,3255,3255,3255,49
|
|
20240514,111900,101470630,3255,3255,3255,3255,0
|
|
20240514,111800,101470630,3255,3255,3255,3255,1
|
|
20240514,111700,101467375,3250,3250,3250,3250,47
|
|
20240514,111600,101314625,3250,3250,3250,3250,0
|
|
20240514,111500,101314625,3250,3250,3250,3250,0
|
|
20240514,111400,101314625,3250,3250,3250,3250,0
|
|
20240514,111300,101314625,3250,3250,3250,3250,1
|
|
20240514,111200,101311375,3240,3240,3240,3240,8
|
|
20240514,111100,101285455,3255,3255,3255,3255,0
|
|
20240514,111000,101285455,3255,3250,3255,3250,400
|
|
20240514,110900,99983460,3255,3255,3255,3255,0
|
|
20240514,110800,99983460,3255,3250,3255,3250,25
|
|
20240514,110700,99902130,3250,3245,3250,3245,893
|
|
20240514,110600,97004335,3240,3240,3240,3240,515
|
|
20240514,110500,95335735,3240,3240,3240,3240,0
|
|
20240514,110400,95335735,3240,3240,3240,3240,0
|
|
20240514,110300,95335735,3240,3235,3240,3235,10
|
|
20240514,110200,95303375,3235,3235,3235,3235,205
|
|
20240514,110100,94640200,3245,3245,3245,3245,0
|
|
20240514,110000,94640200,3245,3245,3245,3245,49
|
|
20240514,105900,94481195,3245,3245,3245,3245,0
|
|
20240514,105800,94481195,3245,3245,3245,3245,0
|
|
20240514,105700,94481195,3245,3245,3245,3245,0
|
|
20240514,105600,94481195,3245,3245,3245,3245,0
|
|
20240514,105500,94481195,3245,3245,3245,3245,0
|
|
20240514,105400,94481195,3245,3245,3245,3245,0
|
|
20240514,105300,94481195,3245,3245,3245,3245,0
|
|
20240514,105200,94481195,3245,3245,3245,3245,92
|
|
20240514,105100,94182655,3245,3245,3245,3245,0
|
|
20240514,105000,94182655,3245,3245,3245,3245,0
|
|
20240514,104900,94182655,3245,3245,3245,3245,0
|
|
20240514,104800,94182655,3245,3245,3245,3245,0
|
|
20240514,104700,94182655,3245,3245,3245,3245,0
|
|
20240514,104600,94182655,3245,3245,3245,3245,0
|
|
20240514,104500,94182655,3245,3245,3245,3245,0
|
|
20240514,104400,94182655,3245,3245,3245,3245,0
|
|
20240514,104300,94182655,3245,3245,3245,3245,0
|
|
20240514,104200,94182655,3245,3245,3245,3245,0
|
|
20240514,104100,94182655,3245,3245,3245,3245,0
|
|
20240514,104000,94182655,3245,3245,3245,3245,49
|
|
20240514,103900,94023650,3245,3245,3245,3245,5
|
|
20240514,103800,94007425,3235,3235,3235,3235,35
|
|
20240514,103700,93894200,3240,3240,3240,3240,0
|
|
20240514,103600,93894200,3240,3240,3240,3240,362
|
|
20240514,103500,92721320,3250,3250,3250,3250,22
|
|
20240514,103400,92649820,3245,3245,3245,3245,2090
|
|
20240514,103300,85867770,3250,3250,3250,3250,0
|
|
20240514,103200,85867770,3250,3250,3250,3250,300
|
|
20240514,103100,84892770,3250,3250,3250,3250,2
|
|
20240514,103000,84886270,3255,3255,3255,3255,0
|
|
20240514,102900,84886270,3255,3255,3255,3255,0
|
|
20240514,102800,84886270,3255,3255,3255,3255,0
|
|
20240514,102700,84886270,3255,3255,3255,3255,0
|
|
20240514,102600,84886270,3255,3255,3255,3255,0
|
|
20240514,102500,84886270,3255,3250,3255,3250,5
|
|
20240514,102400,84870000,3240,3240,3240,3240,0
|
|
20240514,102300,84870000,3240,3240,3240,3240,285
|
|
20240514,102200,83946600,3260,3240,3260,3240,413
|
|
20240514,102100,82608410,3260,3260,3260,3260,0
|
|
20240514,102000,82608410,3260,3250,3260,3250,53
|
|
20240514,101900,82436130,3260,3260,3260,3260,0
|
|
20240514,101800,82436130,3260,3260,3260,3260,0
|
|
20240514,101700,82436130,3260,3260,3260,3260,0
|
|
20240514,101600,82436130,3260,3250,3260,3240,1812
|
|
20240514,101500,76557745,3250,3250,3250,3250,60
|
|
20240514,101400,76362745,3260,3260,3260,3260,0
|
|
20240514,101300,76362745,3260,3260,3260,3260,3
|
|
20240514,101200,76352965,3260,3260,3260,3260,0
|
|
20240514,101100,76352965,3260,3260,3260,3260,0
|
|
20240514,101000,76352965,3260,3260,3260,3260,0
|
|
20240514,100900,76352965,3260,3260,3260,3260,0
|
|
20240514,100800,76352965,3260,3260,3260,3260,0
|
|
20240514,100700,76352965,3260,3255,3260,3255,215
|
|
20240514,100600,75652485,3255,3255,3255,3255,0
|
|
20240514,100500,75652485,3255,3255,3255,3255,0
|
|
20240514,100400,75652485,3255,3255,3255,3255,166
|
|
20240514,100300,75112155,3255,3255,3255,3255,0
|
|
20240514,100200,75112155,3255,3255,3255,3255,2
|
|
20240514,100100,75105645,3255,3255,3255,3255,0
|
|
20240514,100000,75105645,3255,3255,3255,3255,49
|
|
20240514,095900,74946150,3260,3245,3260,3245,142
|
|
20240514,095800,74484705,3255,3250,3255,3245,1650
|
|
20240514,095700,69126680,3260,3260,3260,3260,50
|
|
20240514,095600,68963680,3270,3260,3275,3250,23
|
|
20240514,095500,68888830,3265,3260,3265,3260,90
|
|
20240514,095400,68594985,3265,3255,3275,3255,1822
|
|
20240514,095300,62633930,3255,3255,3255,3255,0
|
|
20240514,095200,62633930,3255,3255,3255,3255,0
|
|
20240514,095100,62633930,3255,3255,3255,3255,80
|
|
20240514,095000,62373530,3265,3265,3265,3265,0
|
|
20240514,094900,62373530,3265,3265,3280,3265,3
|
|
20240514,094800,62363720,3265,3265,3280,3265,140
|
|
20240514,094700,61905315,3270,3255,3270,3255,86
|
|
20240514,094600,61625200,3255,3230,3255,3230,5269
|
|
20240514,094500,44552395,3230,3225,3230,3225,1420
|
|
20240514,094400,39966795,3225,3225,3225,3225,0
|
|
20240514,094300,39966795,3225,3225,3225,3225,100
|
|
20240514,094200,39644295,3225,3225,3225,3225,0
|
|
20240514,094100,39644295,3225,3220,3225,3220,513
|
|
20240514,094000,37990250,3215,3220,3220,3210,1328
|
|
20240514,093900,33717290,3220,3220,3220,3220,0
|
|
20240514,093800,33717290,3220,3220,3220,3220,0
|
|
20240514,093700,33717290,3220,3220,3220,3220,11
|
|
20240514,093600,33681870,3210,3210,3210,3210,0
|
|
20240514,093500,33681870,3210,3210,3210,3210,61
|
|
20240514,093400,33486060,3220,3220,3220,3220,218
|
|
20240514,093300,32784100,3210,3210,3210,3210,0
|
|
20240514,093200,32784100,3210,3210,3210,3210,8
|
|
20240514,093100,32758420,3220,3220,3220,3220,0
|
|
20240514,093000,32758420,3220,3225,3225,3220,103
|
|
20240514,092900,32426260,3220,3215,3220,3215,973
|
|
20240514,092800,29298055,3210,3210,3210,3210,0
|
|
20240514,092700,29298055,3210,3225,3225,3210,25
|
|
20240514,092600,29217630,3225,3220,3225,3220,5
|
|
20240514,092500,29201510,3205,3210,3230,3205,298
|
|
20240514,092400,28244140,3205,3205,3205,3205,2
|
|
20240514,092300,28237730,3230,3215,3230,3215,5
|
|
20240514,092200,28221600,3215,3215,3215,3205,90
|
|
20240514,092100,27933130,3230,3210,3230,3205,424
|
|
20240514,092000,26572975,3210,3215,3230,3210,1486
|
|
20240514,091900,21801115,3215,3215,3215,3215,381
|
|
20240514,091800,20576200,3215,3215,3215,3215,0
|
|
20240514,091700,20576200,3215,3215,3215,3210,387
|
|
20240514,091600,19332035,3215,3215,3215,3215,15
|
|
20240514,091500,19283810,3230,3230,3230,3220,1884
|
|
20240514,091400,13198820,3230,3230,3230,3230,313
|
|
20240514,091300,12187830,3230,3230,3230,3220,17
|
|
20240514,091200,12133070,3220,3225,3225,3220,15
|
|
20240514,091100,12084750,3230,3230,3230,3230,1035
|
|
20240514,091000,8741700,3230,3230,3230,3225,5
|
|
20240514,090900,8725560,3230,3230,3230,3230,158
|
|
20240514,090800,8215220,3230,3230,3230,3230,1
|
|
20240514,090700,8211990,3215,3215,3215,3215,8
|
|
20240514,090600,8186270,3215,3215,3215,3215,0
|
|
20240514,090500,8186270,3215,3215,3215,3215,61
|
|
20240514,090400,7990155,3220,3220,3220,3220,220
|
|
20240514,090300,7281755,3220,3220,3220,3220,1479
|
|
20240514,090200,2519375,3210,3220,3220,3210,19
|
|
20240514,090100,2458275,3220,3215,3220,3215,383
|
|
20240514,090000,1225290,3215,3215,3215,3215,366
|