692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,202900,47577560,5770,5770,5770,5770,219
|
|
20240522,202800,47577560,5770,5770,5770,5770,0
|
|
20240522,202700,47577560,5770,5770,5770,5770,0
|
|
20240522,202600,47577560,5770,5770,5770,5770,0
|
|
20240522,202500,47577560,5770,5770,5770,5770,0
|
|
20240522,202400,47577560,5770,5770,5770,5770,0
|
|
20240522,202300,47577560,5770,5770,5770,5770,0
|
|
20240522,202200,47577560,5770,5770,5770,5770,0
|
|
20240522,202100,47577560,5770,5770,5770,5770,0
|
|
20240522,202000,47577560,5770,5770,5770,5770,0
|
|
20240522,201900,47577560,5770,5770,5770,5770,0
|
|
20240522,201800,47577560,5770,5770,5770,5770,0
|
|
20240522,201700,47577560,5770,5770,5770,5770,0
|
|
20240522,201600,47577560,5770,5770,5770,5770,0
|
|
20240522,201500,47577560,5770,5770,5770,5770,0
|
|
20240522,201400,47577560,5770,5770,5770,5770,0
|
|
20240522,201300,47577560,5770,5770,5770,5770,0
|
|
20240522,201200,47577560,5770,5770,5770,5770,0
|
|
20240522,201100,47577560,5770,5770,5770,5770,0
|
|
20240522,201000,47577560,5770,5770,5770,5770,0
|
|
20240522,200900,47577560,5770,5770,5770,5770,0
|
|
20240522,200800,47577560,5770,5770,5770,5770,0
|
|
20240522,200700,47577560,5770,5770,5770,5770,0
|
|
20240522,200600,47577560,5770,5770,5770,5770,0
|
|
20240522,200500,47577560,5770,5770,5770,5770,0
|
|
20240522,200400,47577560,5770,5770,5770,5770,0
|
|
20240522,200300,47577560,5770,5770,5770,5770,0
|
|
20240522,200200,47577560,5770,5770,5770,5770,0
|
|
20240522,200100,47577560,5770,5770,5770,5770,0
|
|
20240522,200000,47577560,5770,5770,5770,5770,0
|
|
20240522,195900,47577560,5770,5770,5770,5770,219
|
|
20240522,195800,47577560,5770,5770,5770,5770,0
|
|
20240522,195700,47577560,5770,5770,5770,5770,0
|
|
20240522,195600,47577560,5770,5770,5770,5770,0
|
|
20240522,195500,47577560,5770,5770,5770,5770,0
|
|
20240522,195400,47577560,5770,5770,5770,5770,0
|
|
20240522,195300,47577560,5770,5770,5770,5770,0
|
|
20240522,195200,47577560,5770,5770,5770,5770,0
|
|
20240522,195100,47577560,5770,5770,5770,5770,0
|
|
20240522,195000,47577560,5770,5770,5770,5770,0
|
|
20240522,194900,47577560,5770,5770,5770,5770,0
|
|
20240522,194800,47577560,5770,5770,5770,5770,0
|
|
20240522,194700,47577560,5770,5770,5770,5770,0
|
|
20240522,194600,47577560,5770,5770,5770,5770,0
|
|
20240522,194500,47577560,5770,5770,5770,5770,0
|
|
20240522,194400,47577560,5770,5770,5770,5770,0
|
|
20240522,194300,47577560,5770,5770,5770,5770,0
|
|
20240522,194200,47577560,5770,5770,5770,5770,0
|
|
20240522,194100,47577560,5770,5770,5770,5770,0
|
|
20240522,194000,47577560,5770,5770,5770,5770,0
|
|
20240522,193900,47577560,5770,5770,5770,5770,0
|
|
20240522,193800,47577560,5770,5770,5770,5770,0
|
|
20240522,193700,47577560,5770,5770,5770,5770,0
|
|
20240522,193600,47577560,5770,5770,5770,5770,0
|
|
20240522,193500,47577560,5770,5770,5770,5770,0
|
|
20240522,193400,47577560,5770,5770,5770,5770,0
|
|
20240522,193300,47577560,5770,5770,5770,5770,0
|
|
20240522,193200,47577560,5770,5770,5770,5770,0
|
|
20240522,193100,47577560,5770,5770,5770,5770,0
|
|
20240522,193000,47577560,5770,5770,5770,5770,0
|
|
20240522,192900,47577560,5770,5770,5770,5770,219
|
|
20240522,192800,47577560,5770,5770,5770,5770,0
|
|
20240522,192700,47577560,5770,5770,5770,5770,0
|
|
20240522,192600,47577560,5770,5770,5770,5770,0
|
|
20240522,192500,47577560,5770,5770,5770,5770,0
|
|
20240522,192400,47577560,5770,5770,5770,5770,0
|
|
20240522,192300,47577560,5770,5770,5770,5770,0
|
|
20240522,192200,47577560,5770,5770,5770,5770,0
|
|
20240522,192100,47577560,5770,5770,5770,5770,0
|
|
20240522,192000,47577560,5770,5770,5770,5770,0
|
|
20240522,191900,47577560,5770,5770,5770,5770,0
|
|
20240522,191800,47577560,5770,5770,5770,5770,0
|
|
20240522,191700,47577560,5770,5770,5770,5770,0
|
|
20240522,191600,47577560,5770,5770,5770,5770,0
|
|
20240522,191500,47577560,5770,5770,5770,5770,0
|
|
20240522,191400,47577560,5770,5770,5770,5770,0
|
|
20240522,191300,47577560,5770,5770,5770,5770,0
|
|
20240522,191200,47577560,5770,5770,5770,5770,0
|
|
20240522,191100,47577560,5770,5770,5770,5770,0
|
|
20240522,191000,47577560,5770,5770,5770,5770,0
|
|
20240522,190900,47577560,5770,5770,5770,5770,0
|
|
20240522,190800,47577560,5770,5770,5770,5770,0
|
|
20240522,190700,47577560,5770,5770,5770,5770,0
|
|
20240522,190600,47577560,5770,5770,5770,5770,0
|
|
20240522,190500,47577560,5770,5770,5770,5770,0
|
|
20240522,190400,47577560,5770,5770,5770,5770,0
|
|
20240522,190300,47577560,5770,5770,5770,5770,0
|
|
20240522,190200,47577560,5770,5770,5770,5770,0
|
|
20240522,190100,47577560,5770,5770,5770,5770,0
|
|
20240522,190000,47577560,5770,5770,5770,5770,0
|
|
20240522,185900,47577560,5770,5770,5770,5770,219
|
|
20240522,185800,47577560,5770,5770,5770,5770,0
|
|
20240522,185700,47577560,5770,5770,5770,5770,0
|
|
20240522,185600,47577560,5770,5770,5770,5770,0
|
|
20240522,185500,47577560,5770,5770,5770,5770,0
|
|
20240522,185400,47577560,5770,5770,5770,5770,0
|
|
20240522,185300,47577560,5770,5770,5770,5770,0
|
|
20240522,185200,47577560,5770,5770,5770,5770,0
|
|
20240522,185100,47577560,5770,5770,5770,5770,0
|
|
20240522,185000,47577560,5770,5770,5770,5770,0
|
|
20240522,184900,47577560,5770,5770,5770,5770,0
|
|
20240522,184800,47577560,5770,5770,5770,5770,0
|
|
20240522,184700,47577560,5770,5770,5770,5770,0
|
|
20240522,184600,47577560,5770,5770,5770,5770,0
|
|
20240522,184500,47577560,5770,5770,5770,5770,0
|
|
20240522,184400,47577560,5770,5770,5770,5770,0
|
|
20240522,184300,47577560,5770,5770,5770,5770,0
|
|
20240522,184200,47577560,5770,5770,5770,5770,0
|
|
20240522,184100,47577560,5770,5770,5770,5770,0
|
|
20240522,184000,47577560,5770,5770,5770,5770,0
|
|
20240522,183900,47577560,5770,5770,5770,5770,0
|
|
20240522,183800,47577560,5770,5770,5770,5770,0
|
|
20240522,183700,47577560,5770,5770,5770,5770,0
|
|
20240522,183600,47577560,5770,5770,5770,5770,0
|
|
20240522,183500,47577560,5770,5770,5770,5770,0
|
|
20240522,183400,47577560,5770,5770,5770,5770,0
|
|
20240522,183300,47577560,5770,5770,5770,5770,0
|
|
20240522,183200,47577560,5770,5770,5770,5770,0
|
|
20240522,183100,47577560,5770,5770,5770,5770,0
|
|
20240522,183000,47577560,5770,5770,5770,5770,0
|
|
20240522,182900,47577560,5770,5770,5770,5770,219
|
|
20240522,182800,47577560,5770,5770,5770,5770,0
|
|
20240522,182700,47577560,5770,5770,5770,5770,0
|
|
20240522,182600,47577560,5770,5770,5770,5770,0
|
|
20240522,182500,47577560,5770,5770,5770,5770,0
|
|
20240522,182400,47577560,5770,5770,5770,5770,0
|
|
20240522,182300,47577560,5770,5770,5770,5770,0
|
|
20240522,182200,47577560,5770,5770,5770,5770,0
|
|
20240522,182100,47577560,5770,5770,5770,5770,0
|
|
20240522,182000,47577560,5770,5770,5770,5770,0
|
|
20240522,181900,47577560,5770,5770,5770,5770,0
|
|
20240522,181800,47577560,5770,5770,5770,5770,0
|
|
20240522,181700,47577560,5770,5770,5770,5770,0
|
|
20240522,181600,47577560,5770,5770,5770,5770,0
|
|
20240522,181500,47577560,5770,5770,5770,5770,0
|
|
20240522,181400,47577560,5770,5770,5770,5770,0
|
|
20240522,181300,47577560,5770,5770,5770,5770,0
|
|
20240522,181200,47577560,5770,5770,5770,5770,0
|
|
20240522,181100,47577560,5770,5770,5770,5770,0
|
|
20240522,181000,47577560,5770,5770,5770,5770,0
|
|
20240522,180900,47577560,5770,5770,5770,5770,0
|
|
20240522,180800,47577560,5770,5770,5770,5770,0
|
|
20240522,180700,47577560,5770,5770,5770,5770,0
|
|
20240522,180600,47577560,5770,5770,5770,5770,0
|
|
20240522,180500,47577560,5770,5770,5770,5770,0
|
|
20240522,180400,47577560,5770,5770,5770,5770,0
|
|
20240522,180300,47577560,5770,5770,5770,5770,0
|
|
20240522,180200,47577560,5770,5770,5770,5770,0
|
|
20240522,180100,47577560,5770,5770,5770,5770,0
|
|
20240522,180000,47577560,5770,5770,5770,5770,0
|
|
20240522,175900,47577560,5770,5770,5770,5770,219
|
|
20240522,175800,47577560,5770,5770,5770,5770,0
|
|
20240522,175700,47577560,5770,5770,5770,5770,0
|
|
20240522,175600,47577560,5770,5770,5770,5770,0
|
|
20240522,175500,47577560,5770,5770,5770,5770,0
|
|
20240522,175400,47577560,5770,5770,5770,5770,0
|
|
20240522,175300,47577560,5770,5770,5770,5770,0
|
|
20240522,175200,47577560,5770,5770,5770,5770,0
|
|
20240522,175100,47577560,5770,5770,5770,5770,0
|
|
20240522,175000,47577560,5770,5770,5770,5770,0
|
|
20240522,174900,47577560,5770,5770,5770,5770,0
|
|
20240522,174800,47577560,5770,5770,5770,5770,0
|
|
20240522,174700,47577560,5770,5770,5770,5770,0
|
|
20240522,174600,47577560,5770,5770,5770,5770,0
|
|
20240522,174500,47577560,5770,5770,5770,5770,0
|
|
20240522,174400,47577560,5770,5770,5770,5770,0
|
|
20240522,174300,47577560,5770,5770,5770,5770,0
|
|
20240522,174200,47577560,5770,5770,5770,5770,0
|
|
20240522,174100,47577560,5770,5770,5770,5770,0
|
|
20240522,174000,47577560,5770,5770,5770,5770,0
|
|
20240522,173900,47577560,5770,5770,5770,5770,0
|
|
20240522,173800,47577560,5770,5770,5770,5770,0
|
|
20240522,173700,47577560,5770,5770,5770,5770,0
|
|
20240522,173600,47577560,5770,5770,5770,5770,0
|
|
20240522,173500,47577560,5770,5770,5770,5770,0
|
|
20240522,173400,47577560,5770,5770,5770,5770,0
|
|
20240522,173300,47577560,5770,5770,5770,5770,0
|
|
20240522,173200,47577560,5770,5770,5770,5770,0
|
|
20240522,173100,47577560,5770,5770,5770,5770,0
|
|
20240522,173000,47577560,5770,5770,5770,5770,0
|
|
20240522,172900,47577560,5770,5770,5770,5770,219
|
|
20240522,172800,47577560,5770,5770,5770,5770,0
|
|
20240522,172700,47577560,5770,5770,5770,5770,0
|
|
20240522,172600,47577560,5770,5770,5770,5770,0
|
|
20240522,172500,47577560,5770,5770,5770,5770,0
|
|
20240522,172400,47577560,5770,5770,5770,5770,0
|
|
20240522,172300,47577560,5770,5770,5770,5770,0
|
|
20240522,172200,47577560,5770,5770,5770,5770,0
|
|
20240522,172100,47577560,5770,5770,5770,5770,0
|
|
20240522,172000,47577560,5770,5770,5770,5770,0
|
|
20240522,171900,47577560,5770,5770,5770,5770,0
|
|
20240522,171800,47577560,5770,5770,5770,5770,0
|
|
20240522,171700,47577560,5770,5770,5770,5770,0
|
|
20240522,171600,47577560,5770,5770,5770,5770,0
|
|
20240522,171500,47577560,5770,5770,5770,5770,0
|
|
20240522,171400,47577560,5770,5770,5770,5770,0
|
|
20240522,171300,47577560,5770,5770,5770,5770,0
|
|
20240522,171200,47577560,5770,5770,5770,5770,0
|
|
20240522,171100,47577560,5770,5770,5770,5770,0
|
|
20240522,171000,47577560,5770,5770,5770,5770,0
|
|
20240522,170900,47577560,5770,5770,5770,5770,0
|
|
20240522,170800,47577560,5770,5770,5770,5770,0
|
|
20240522,170700,47577560,5770,5770,5770,5770,0
|
|
20240522,170600,47577560,5770,5770,5770,5770,0
|
|
20240522,170500,47577560,5770,5770,5770,5770,0
|
|
20240522,170400,47577560,5770,5770,5770,5770,0
|
|
20240522,170300,47577560,5770,5770,5770,5770,0
|
|
20240522,170200,47577560,5770,5770,5770,5770,0
|
|
20240522,170100,47577560,5770,5770,5770,5770,0
|
|
20240522,170000,47577560,5770,5770,5770,5770,0
|
|
20240522,165900,47577560,5770,5770,5770,5770,219
|
|
20240522,165800,47577560,5770,5770,5770,5770,0
|
|
20240522,165700,47577560,5770,5770,5770,5770,0
|
|
20240522,165600,47577560,5770,5770,5770,5770,0
|
|
20240522,165500,47577560,5770,5770,5770,5770,0
|
|
20240522,165400,47577560,5770,5770,5770,5770,0
|
|
20240522,165300,47577560,5770,5770,5770,5770,0
|
|
20240522,165200,47577560,5770,5770,5770,5770,0
|
|
20240522,165100,47577560,5770,5770,5770,5770,0
|
|
20240522,165000,47577560,5770,5770,5770,5770,0
|
|
20240522,164900,47577560,5770,5770,5770,5770,0
|
|
20240522,164800,47577560,5770,5770,5770,5770,0
|
|
20240522,164700,47577560,5770,5770,5770,5770,0
|
|
20240522,164600,47577560,5770,5770,5770,5770,0
|
|
20240522,164500,47577560,5770,5770,5770,5770,0
|
|
20240522,164400,47577560,5770,5770,5770,5770,0
|
|
20240522,164300,47577560,5770,5770,5770,5770,0
|
|
20240522,164200,47577560,5770,5770,5770,5770,0
|
|
20240522,164100,47577560,5770,5770,5770,5770,0
|
|
20240522,164000,47577560,5770,5770,5770,5770,0
|
|
20240522,163900,47577560,5770,5770,5770,5770,0
|
|
20240522,163800,47577560,5770,5770,5770,5770,0
|
|
20240522,163700,47577560,5770,5770,5770,5770,0
|
|
20240522,163600,47577560,5770,5770,5770,5770,0
|
|
20240522,163500,47577560,5770,5770,5770,5770,0
|
|
20240522,163400,47577560,5770,5770,5770,5770,0
|
|
20240522,163300,47577560,5770,5770,5770,5770,0
|
|
20240522,163200,47577560,5770,5770,5770,5770,0
|
|
20240522,163100,47577560,5770,5770,5770,5770,0
|
|
20240522,163000,47577560,5770,5770,5770,5770,0
|
|
20240522,162900,47577560,5770,5770,5770,5770,219
|
|
20240522,162800,47577560,5770,5770,5770,5770,0
|
|
20240522,162700,47577560,5770,5770,5770,5770,0
|
|
20240522,162600,47577560,5770,5770,5770,5770,0
|
|
20240522,162500,47577560,5770,5770,5770,5770,0
|
|
20240522,162400,47577560,5770,5770,5770,5770,0
|
|
20240522,162300,47577560,5770,5770,5770,5770,0
|
|
20240522,162200,47577560,5770,5770,5770,5770,0
|
|
20240522,162100,47577560,5770,5770,5770,5770,0
|
|
20240522,162000,47577560,5770,5770,5770,5770,0
|
|
20240522,161900,47577560,5770,5770,5770,5770,0
|
|
20240522,161800,47577560,5770,5770,5770,5770,0
|
|
20240522,161700,47577560,5770,5770,5770,5770,0
|
|
20240522,161600,47577560,5770,5770,5770,5770,0
|
|
20240522,161500,47577560,5770,5770,5770,5770,0
|
|
20240522,161400,47577560,5770,5770,5770,5770,0
|
|
20240522,161300,47577560,5770,5770,5770,5770,0
|
|
20240522,161200,47577560,5770,5770,5770,5770,0
|
|
20240522,161100,47577560,5770,5770,5770,5770,0
|
|
20240522,161000,47577560,5770,5770,5770,5770,0
|
|
20240522,160900,47577560,5770,5770,5770,5770,0
|
|
20240522,160800,47577560,5770,5770,5770,5770,0
|
|
20240522,160700,47577560,5770,5770,5770,5770,0
|
|
20240522,160600,47577560,5770,5770,5770,5770,0
|
|
20240522,160500,47577560,5770,5770,5770,5770,0
|
|
20240522,160400,47577560,5770,5770,5770,5770,0
|
|
20240522,160300,47577560,5770,5770,5770,5770,0
|
|
20240522,160200,47577560,5770,5770,5770,5770,0
|
|
20240522,160100,47577560,5770,5770,5770,5770,0
|
|
20240522,160000,47577560,5770,5770,5770,5770,0
|
|
20240522,155900,47577560,5770,5770,5770,5770,219
|
|
20240522,155800,47577560,5770,5770,5770,5770,0
|
|
20240522,155700,47577560,5770,5770,5770,5770,0
|
|
20240522,155600,47577560,5770,5770,5770,5770,0
|
|
20240522,155500,47577560,5770,5770,5770,5770,0
|
|
20240522,155400,47577560,5770,5770,5770,5770,0
|
|
20240522,155300,47577560,5770,5770,5770,5770,0
|
|
20240522,155200,47577560,5770,5770,5770,5770,0
|
|
20240522,155100,47577560,5770,5770,5770,5770,0
|
|
20240522,155000,47577560,5770,5770,5770,5770,0
|
|
20240522,154900,47577560,5770,5770,5770,5770,0
|
|
20240522,154800,47577560,5770,5770,5770,5770,0
|
|
20240522,154700,47577560,5770,5770,5770,5770,0
|
|
20240522,154600,47577560,5770,5770,5770,5770,0
|
|
20240522,154500,47577560,5770,5770,5770,5770,0
|
|
20240522,154400,47577560,5770,5770,5770,5770,0
|
|
20240522,154300,47577560,5770,5770,5770,5770,0
|
|
20240522,154200,47577560,5770,5770,5770,5770,0
|
|
20240522,154100,47577560,5770,5770,5770,5770,0
|
|
20240522,154000,47577560,5770,5770,5770,5770,0
|
|
20240522,153900,47577560,5770,5770,5770,5770,0
|
|
20240522,153800,47577560,5770,5770,5770,5770,0
|
|
20240522,153700,47577560,5770,5770,5770,5770,0
|
|
20240522,153600,47577560,5770,5770,5770,5770,0
|
|
20240522,153500,47577560,5770,5770,5770,5770,0
|
|
20240522,153400,47577560,5770,5770,5770,5770,0
|
|
20240522,153300,47577560,5770,5770,5770,5770,0
|
|
20240522,153200,47577560,5770,5770,5770,5770,0
|
|
20240522,153100,47577560,5770,5770,5770,5770,0
|
|
20240522,153000,47577560,5770,5770,5770,5770,219
|
|
20240522,152900,46313930,5770,5770,5770,5770,0
|
|
20240522,152800,46313930,5770,5770,5770,5770,0
|
|
20240522,152700,46313930,5770,5770,5770,5770,0
|
|
20240522,152600,46313930,5770,5770,5770,5770,0
|
|
20240522,152500,46313930,5770,5770,5770,5770,0
|
|
20240522,152400,46313930,5770,5770,5770,5770,0
|
|
20240522,152300,46313930,5770,5770,5770,5770,0
|
|
20240522,152200,46313930,5770,5770,5770,5770,0
|
|
20240522,152100,46313930,5770,5770,5770,5770,0
|
|
20240522,152000,46313930,5770,5770,5770,5770,0
|
|
20240522,151900,46313930,5770,5770,5770,5770,0
|
|
20240522,151800,46313930,5770,5770,5770,5770,0
|
|
20240522,151700,46313930,5770,5770,5770,5770,1
|
|
20240522,151600,46308160,5750,5740,5750,5740,498
|
|
20240522,151500,43444800,5740,5700,5740,5700,2
|
|
20240522,151400,43433360,5700,5710,5710,5700,100
|
|
20240522,151300,42863320,5700,5700,5700,5700,0
|
|
20240522,151200,42863320,5700,5720,5720,5700,100
|
|
20240522,151100,42292660,5710,5710,5710,5710,0
|
|
20240522,151000,42292660,5710,5740,5740,5710,107
|
|
20240522,150900,41680650,5750,5750,5750,5750,0
|
|
20240522,150800,41680650,5750,5740,5750,5740,10
|
|
20240522,150700,41623240,5750,5750,5750,5750,0
|
|
20240522,150600,41623240,5750,5750,5750,5750,0
|
|
20240522,150500,41623240,5750,5750,5750,5750,15
|
|
20240522,150400,41536990,5760,5760,5760,5760,0
|
|
20240522,150300,41536990,5760,5770,5770,5760,2
|
|
20240522,150200,41525460,5740,5740,5740,5740,24
|
|
20240522,150100,41387700,5740,5740,5740,5740,2
|
|
20240522,150000,41376220,5740,5740,5740,5740,0
|
|
20240522,145900,41376220,5740,5740,5740,5740,0
|
|
20240522,145800,41376220,5740,5740,5740,5740,0
|
|
20240522,145700,41376220,5740,5740,5740,5740,69
|
|
20240522,145600,40980160,5740,5740,5740,5740,0
|
|
20240522,145500,40980160,5740,5740,5740,5740,5
|
|
20240522,145400,40951460,5770,5770,5770,5770,0
|
|
20240522,145300,40951460,5770,5770,5770,5770,0
|
|
20240522,145200,40951460,5770,5770,5770,5770,0
|
|
20240522,145100,40951460,5770,5770,5770,5770,0
|
|
20240522,145000,40951460,5770,5770,5770,5770,0
|
|
20240522,144900,40951460,5770,5770,5770,5770,0
|
|
20240522,144800,40951460,5770,5770,5770,5770,0
|
|
20240522,144700,40951460,5770,5770,5770,5770,0
|
|
20240522,144600,40951460,5770,5770,5770,5770,0
|
|
20240522,144500,40951460,5770,5770,5770,5770,0
|
|
20240522,144400,40951460,5770,5770,5770,5770,1
|
|
20240522,144300,40945690,5750,5750,5750,5750,0
|
|
20240522,144200,40945690,5750,5750,5750,5750,0
|
|
20240522,144100,40945690,5750,5750,5750,5750,0
|
|
20240522,144000,40945690,5750,5750,5750,5750,0
|
|
20240522,143900,40945690,5750,5750,5750,5750,10
|
|
20240522,143800,40888190,5750,5750,5750,5750,0
|
|
20240522,143700,40888190,5750,5750,5750,5750,0
|
|
20240522,143600,40888190,5750,5750,5750,5750,0
|
|
20240522,143500,40888190,5750,5750,5750,5750,0
|
|
20240522,143400,40888190,5750,5750,5750,5750,0
|
|
20240522,143300,40888190,5750,5750,5750,5750,0
|
|
20240522,143200,40888190,5750,5750,5750,5750,0
|
|
20240522,143100,40888190,5750,5750,5750,5750,0
|
|
20240522,143000,40888190,5750,5750,5750,5750,0
|
|
20240522,142900,40888190,5750,5750,5750,5750,0
|
|
20240522,142800,40888190,5750,5750,5750,5750,0
|
|
20240522,142700,40888190,5750,5750,5750,5750,0
|
|
20240522,142600,40888190,5750,5750,5750,5750,0
|
|
20240522,142500,40888190,5750,5750,5750,5750,1
|
|
20240522,142400,40882440,5770,5770,5770,5770,0
|
|
20240522,142300,40882440,5770,5770,5770,5770,0
|
|
20240522,142200,40882440,5770,5770,5770,5770,0
|
|
20240522,142100,40882440,5770,5770,5770,5770,0
|
|
20240522,142000,40882440,5770,5770,5770,5770,0
|
|
20240522,141900,40882440,5770,5760,5770,5760,3
|
|
20240522,141800,40865150,5750,5750,5770,5750,7
|
|
20240522,141700,40824880,5720,5750,5750,5720,28
|
|
20240522,141600,40664270,5780,5780,5780,5780,0
|
|
20240522,141500,40664270,5780,5780,5780,5780,0
|
|
20240522,141400,40664270,5780,5780,5780,5780,0
|
|
20240522,141300,40664270,5780,5780,5780,5780,0
|
|
20240522,141200,40664270,5780,5780,5780,5780,0
|
|
20240522,141100,40664270,5780,5780,5780,5780,0
|
|
20240522,141000,40664270,5780,5780,5780,5780,0
|
|
20240522,140900,40664270,5780,5780,5780,5780,0
|
|
20240522,140800,40664270,5780,5780,5780,5780,0
|
|
20240522,140700,40664270,5780,5780,5780,5780,0
|
|
20240522,140600,40664270,5780,5780,5780,5780,0
|
|
20240522,140500,40664270,5780,5780,5780,5780,0
|
|
20240522,140400,40664270,5780,5780,5780,5780,0
|
|
20240522,140300,40664270,5780,5780,5780,5780,0
|
|
20240522,140200,40664270,5780,5780,5780,5780,0
|
|
20240522,140100,40664270,5780,5780,5780,5780,0
|
|
20240522,140000,40664270,5780,5780,5780,5780,0
|
|
20240522,135900,40664270,5780,5780,5780,5780,0
|
|
20240522,135800,40664270,5780,5780,5780,5780,0
|
|
20240522,135700,40664270,5780,5780,5780,5780,0
|
|
20240522,135600,40664270,5780,5780,5780,5780,0
|
|
20240522,135500,40664270,5780,5780,5780,5780,1
|
|
20240522,135400,40658490,5770,5770,5770,5770,0
|
|
20240522,135300,40658490,5770,5770,5770,5770,0
|
|
20240522,135200,40658490,5770,5770,5770,5770,0
|
|
20240522,135100,40658490,5770,5770,5770,5770,0
|
|
20240522,135000,40658490,5770,5770,5770,5770,0
|
|
20240522,134900,40658490,5770,5770,5770,5770,0
|
|
20240522,134800,40658490,5770,5770,5770,5770,0
|
|
20240522,134700,40658490,5770,5770,5770,5770,0
|
|
20240522,134600,40658490,5770,5770,5770,5770,0
|
|
20240522,134500,40658490,5770,5770,5770,5770,0
|
|
20240522,134400,40658490,5770,5770,5770,5770,0
|
|
20240522,134300,40658490,5770,5770,5770,5770,0
|
|
20240522,134200,40658490,5770,5770,5770,5770,0
|
|
20240522,134100,40658490,5770,5770,5770,5770,0
|
|
20240522,134000,40658490,5770,5770,5770,5770,0
|
|
20240522,133900,40658490,5770,5770,5770,5770,0
|
|
20240522,133800,40658490,5770,5770,5770,5770,0
|
|
20240522,133700,40658490,5770,5770,5770,5770,0
|
|
20240522,133600,40658490,5770,5770,5770,5770,0
|
|
20240522,133500,40658490,5770,5770,5770,5770,0
|
|
20240522,133400,40658490,5770,5770,5770,5770,0
|
|
20240522,133300,40658490,5770,5770,5770,5770,0
|
|
20240522,133200,40658490,5770,5770,5770,5770,0
|
|
20240522,133100,40658490,5770,5770,5770,5770,0
|
|
20240522,133000,40658490,5770,5770,5770,5770,0
|
|
20240522,132900,40658490,5770,5770,5770,5770,0
|
|
20240522,132800,40658490,5770,5770,5770,5770,0
|
|
20240522,132700,40658490,5770,5770,5770,5770,0
|
|
20240522,132600,40658490,5770,5770,5770,5770,0
|
|
20240522,132500,40658490,5770,5770,5770,5770,0
|
|
20240522,132400,40658490,5770,5770,5770,5770,0
|
|
20240522,132300,40658490,5770,5770,5770,5770,0
|
|
20240522,132200,40658490,5770,5770,5770,5770,0
|
|
20240522,132100,40658490,5770,5770,5770,5770,0
|
|
20240522,132000,40658490,5770,5770,5770,5770,0
|
|
20240522,131900,40658490,5770,5770,5770,5770,0
|
|
20240522,131800,40658490,5770,5770,5770,5770,0
|
|
20240522,131700,40658490,5770,5770,5770,5770,0
|
|
20240522,131600,40658490,5770,5770,5770,5770,0
|
|
20240522,131500,40658490,5770,5770,5770,5770,0
|
|
20240522,131400,40658490,5770,5770,5770,5770,0
|
|
20240522,131300,40658490,5770,5770,5770,5770,0
|
|
20240522,131200,40658490,5770,5770,5770,5770,0
|
|
20240522,131100,40658490,5770,5770,5770,5770,0
|
|
20240522,131000,40658490,5770,5770,5770,5770,0
|
|
20240522,130900,40658490,5770,5770,5770,5770,0
|
|
20240522,130800,40658490,5770,5770,5770,5770,0
|
|
20240522,130700,40658490,5770,5770,5770,5770,0
|
|
20240522,130600,40658490,5770,5770,5770,5770,0
|
|
20240522,130500,40658490,5770,5770,5770,5770,0
|
|
20240522,130400,40658490,5770,5770,5770,5770,0
|
|
20240522,130300,40658490,5770,5770,5770,5770,0
|
|
20240522,130200,40658490,5770,5770,5770,5770,1
|
|
20240522,130100,40652720,5730,5730,5730,5730,0
|
|
20240522,130000,40652720,5730,5730,5730,5730,0
|
|
20240522,125900,40652720,5730,5730,5730,5730,2
|
|
20240522,125800,40641260,5730,5730,5730,5730,0
|
|
20240522,125700,40641260,5730,5730,5730,5730,0
|
|
20240522,125600,40641260,5730,5730,5730,5730,0
|
|
20240522,125500,40641260,5730,5730,5730,5730,0
|
|
20240522,125400,40641260,5730,5730,5730,5730,2
|
|
20240522,125300,40629800,5760,5760,5760,5760,0
|
|
20240522,125200,40629800,5760,5760,5760,5760,0
|
|
20240522,125100,40629800,5760,5760,5760,5760,0
|
|
20240522,125000,40629800,5760,5760,5760,5760,0
|
|
20240522,124900,40629800,5760,5760,5760,5760,0
|
|
20240522,124800,40629800,5760,5760,5760,5760,0
|
|
20240522,124700,40629800,5760,5760,5760,5760,0
|
|
20240522,124600,40629800,5760,5760,5760,5760,0
|
|
20240522,124500,40629800,5760,5760,5760,5760,0
|
|
20240522,124400,40629800,5760,5760,5760,5760,0
|
|
20240522,124300,40629800,5760,5760,5760,5760,0
|
|
20240522,124200,40629800,5760,5760,5760,5760,0
|
|
20240522,124100,40629800,5760,5760,5760,5760,0
|
|
20240522,124000,40629800,5760,5760,5760,5760,0
|
|
20240522,123900,40629800,5760,5760,5760,5760,0
|
|
20240522,123800,40629800,5760,5760,5760,5760,0
|
|
20240522,123700,40629800,5760,5760,5760,5760,0
|
|
20240522,123600,40629800,5760,5760,5760,5760,0
|
|
20240522,123500,40629800,5760,5760,5760,5760,0
|
|
20240522,123400,40629800,5760,5760,5760,5760,0
|
|
20240522,123300,40629800,5760,5760,5760,5760,0
|
|
20240522,123200,40629800,5760,5760,5760,5760,0
|
|
20240522,123100,40629800,5760,5760,5760,5760,0
|
|
20240522,123000,40629800,5760,5760,5760,5760,0
|
|
20240522,122900,40629800,5760,5760,5760,5760,0
|
|
20240522,122800,40629800,5760,5760,5760,5760,0
|
|
20240522,122700,40629800,5760,5760,5760,5760,0
|
|
20240522,122600,40629800,5760,5760,5760,5760,0
|
|
20240522,122500,40629800,5760,5760,5760,5760,0
|
|
20240522,122400,40629800,5760,5760,5760,5760,0
|
|
20240522,122300,40629800,5760,5760,5760,5760,0
|
|
20240522,122200,40629800,5760,5760,5760,5760,0
|
|
20240522,122100,40629800,5760,5760,5760,5760,0
|
|
20240522,122000,40629800,5760,5760,5760,5760,0
|
|
20240522,121900,40629800,5760,5760,5760,5760,0
|
|
20240522,121800,40629800,5760,5760,5760,5760,0
|
|
20240522,121700,40629800,5760,5760,5760,5760,1
|
|
20240522,121600,40624040,5720,5720,5720,5720,0
|
|
20240522,121500,40624040,5720,5720,5720,5720,0
|
|
20240522,121400,40624040,5720,5720,5720,5720,0
|
|
20240522,121300,40624040,5720,5720,5720,5720,0
|
|
20240522,121200,40624040,5720,5720,5720,5720,0
|
|
20240522,121100,40624040,5720,5720,5720,5720,0
|
|
20240522,121000,40624040,5720,5720,5720,5720,0
|
|
20240522,120900,40624040,5720,5720,5720,5720,0
|
|
20240522,120800,40624040,5720,5720,5720,5720,0
|
|
20240522,120700,40624040,5720,5720,5720,5720,0
|
|
20240522,120600,40624040,5720,5720,5720,5720,0
|
|
20240522,120500,40624040,5720,5730,5730,5720,4
|
|
20240522,120400,40601150,5760,5760,5760,5760,0
|
|
20240522,120300,40601150,5760,5760,5760,5760,1
|
|
20240522,120200,40595390,5750,5750,5750,5750,0
|
|
20240522,120100,40595390,5750,5750,5750,5750,0
|
|
20240522,120000,40595390,5750,5750,5750,5750,0
|
|
20240522,115900,40595390,5750,5750,5750,5750,0
|
|
20240522,115800,40595390,5750,5750,5750,5750,0
|
|
20240522,115700,40595390,5750,5750,5750,5750,0
|
|
20240522,115600,40595390,5750,5750,5750,5750,0
|
|
20240522,115500,40595390,5750,5750,5750,5750,0
|
|
20240522,115400,40595390,5750,5750,5750,5750,0
|
|
20240522,115300,40595390,5750,5750,5750,5750,0
|
|
20240522,115200,40595390,5750,5750,5750,5750,0
|
|
20240522,115100,40595390,5750,5750,5750,5750,0
|
|
20240522,115000,40595390,5750,5750,5750,5750,0
|
|
20240522,114900,40595390,5750,5750,5750,5750,0
|
|
20240522,114800,40595390,5750,5750,5750,5750,0
|
|
20240522,114700,40595390,5750,5750,5750,5750,0
|
|
20240522,114600,40595390,5750,5750,5750,5750,0
|
|
20240522,114500,40595390,5750,5750,5750,5750,0
|
|
20240522,114400,40595390,5750,5750,5750,5750,0
|
|
20240522,114300,40595390,5750,5750,5750,5750,0
|
|
20240522,114200,40595390,5750,5750,5750,5750,0
|
|
20240522,114100,40595390,5750,5750,5750,5750,0
|
|
20240522,114000,40595390,5750,5750,5750,5750,0
|
|
20240522,113900,40595390,5750,5750,5750,5750,0
|
|
20240522,113800,40595390,5750,5750,5750,5750,0
|
|
20240522,113700,40595390,5750,5750,5750,5750,0
|
|
20240522,113600,40595390,5750,5750,5750,5750,0
|
|
20240522,113500,40595390,5750,5750,5750,5750,0
|
|
20240522,113400,40595390,5750,5750,5750,5750,3
|
|
20240522,113300,40578140,5750,5750,5750,5750,0
|
|
20240522,113200,40578140,5750,5750,5750,5750,0
|
|
20240522,113100,40578140,5750,5750,5750,5750,0
|
|
20240522,113000,40578140,5750,5750,5750,5750,0
|
|
20240522,112900,40578140,5750,5720,5750,5720,2000
|
|
20240522,112800,29084100,5680,5680,5680,5680,0
|
|
20240522,112700,29084100,5680,5680,5680,5680,0
|
|
20240522,112600,29084100,5680,5680,5680,5680,1
|
|
20240522,112500,29078420,5680,5680,5680,5680,0
|
|
20240522,112400,29078420,5680,5680,5680,5680,0
|
|
20240522,112300,29078420,5680,5680,5680,5680,0
|
|
20240522,112200,29078420,5680,5680,5680,5680,0
|
|
20240522,112100,29078420,5680,5680,5680,5680,0
|
|
20240522,112000,29078420,5680,5680,5680,5680,0
|
|
20240522,111900,29078420,5680,5680,5680,5680,0
|
|
20240522,111800,29078420,5680,5680,5680,5680,0
|
|
20240522,111700,29078420,5680,5680,5680,5680,0
|
|
20240522,111600,29078420,5680,5680,5680,5680,0
|
|
20240522,111500,29078420,5680,5680,5680,5680,0
|
|
20240522,111400,29078420,5680,5680,5680,5680,0
|
|
20240522,111300,29078420,5680,5680,5680,5680,0
|
|
20240522,111200,29078420,5680,5680,5680,5680,0
|
|
20240522,111100,29078420,5680,5680,5680,5680,0
|
|
20240522,111000,29078420,5680,5680,5680,5680,0
|
|
20240522,110900,29078420,5680,5680,5680,5680,0
|
|
20240522,110800,29078420,5680,5680,5680,5680,0
|
|
20240522,110700,29078420,5680,5680,5680,5680,0
|
|
20240522,110600,29078420,5680,5680,5680,5680,0
|
|
20240522,110500,29078420,5680,5680,5680,5680,0
|
|
20240522,110400,29078420,5680,5680,5680,5680,27
|
|
20240522,110300,28925060,5690,5690,5690,5690,0
|
|
20240522,110200,28925060,5690,5690,5690,5690,20
|
|
20240522,110100,28811260,5750,5750,5750,5750,0
|
|
20240522,110000,28811260,5750,5730,5750,5730,990
|
|
20240522,105900,23121370,5680,5680,5680,5680,0
|
|
20240522,105800,23121370,5680,5680,5680,5680,0
|
|
20240522,105700,23121370,5680,5680,5680,5680,0
|
|
20240522,105600,23121370,5680,5680,5680,5680,0
|
|
20240522,105500,23121370,5680,5680,5680,5680,0
|
|
20240522,105400,23121370,5680,5680,5680,5680,0
|
|
20240522,105300,23121370,5680,5680,5680,5680,0
|
|
20240522,105200,23121370,5680,5680,5680,5680,0
|
|
20240522,105100,23121370,5680,5680,5680,5680,1
|
|
20240522,105000,23115690,5660,5660,5660,5660,0
|
|
20240522,104900,23115690,5660,5660,5660,5660,0
|
|
20240522,104800,23115690,5660,5660,5660,5660,139
|
|
20240522,104700,22328950,5600,5600,5600,5600,0
|
|
20240522,104600,22328950,5600,5600,5600,5600,0
|
|
20240522,104500,22328950,5600,5660,5660,5600,380
|
|
20240522,104400,20189420,5660,5660,5660,5660,0
|
|
20240522,104300,20189420,5660,5660,5660,5660,8
|
|
20240522,104200,20144140,5650,5660,5660,5650,65
|
|
20240522,104100,19776280,5660,5660,5660,5660,45
|
|
20240522,104000,19521580,5660,5660,5660,5660,0
|
|
20240522,103900,19521580,5660,5660,5660,5660,0
|
|
20240522,103800,19521580,5660,5660,5660,5660,0
|
|
20240522,103700,19521580,5660,5660,5660,5660,0
|
|
20240522,103600,19521580,5660,5660,5660,5660,0
|
|
20240522,103500,19521580,5660,5660,5660,5660,0
|
|
20240522,103400,19521580,5660,5660,5660,5660,0
|
|
20240522,103300,19521580,5660,5660,5660,5660,0
|
|
20240522,103200,19521580,5660,5670,5670,5660,40
|
|
20240522,103100,19294990,5680,5680,5680,5680,26
|
|
20240522,103000,19147310,5700,5700,5700,5700,0
|
|
20240522,102900,19147310,5700,5700,5700,5700,0
|
|
20240522,102800,19147310,5700,5700,5700,5700,0
|
|
20240522,102700,19147310,5700,5700,5700,5700,0
|
|
20240522,102600,19147310,5700,5700,5700,5700,0
|
|
20240522,102500,19147310,5700,5700,5700,5700,10
|
|
20240522,102400,19090310,5690,5690,5690,5690,0
|
|
20240522,102300,19090310,5690,5690,5690,5690,0
|
|
20240522,102200,19090310,5690,5690,5690,5690,35
|
|
20240522,102100,18891160,5690,5690,5690,5690,1
|
|
20240522,102000,18885470,5690,5690,5690,5690,0
|
|
20240522,101900,18885470,5690,5690,5690,5690,0
|
|
20240522,101800,18885470,5690,5690,5690,5690,0
|
|
20240522,101700,18885470,5690,5690,5690,5690,1
|
|
20240522,101600,18879780,5650,5650,5650,5650,0
|
|
20240522,101500,18879780,5650,5670,5670,5640,104
|
|
20240522,101400,18292090,5700,5700,5700,5700,0
|
|
20240522,101300,18292090,5700,5700,5700,5700,1
|
|
20240522,101200,18286390,5670,5670,5670,5670,1
|
|
20240522,101100,18280720,5600,5600,5600,5600,0
|
|
20240522,101000,18280720,5600,5690,5690,5600,200
|
|
20240522,100900,17154470,5700,5700,5700,5700,0
|
|
20240522,100800,17154470,5700,5700,5700,5700,0
|
|
20240522,100700,17154470,5700,5700,5700,5700,5
|
|
20240522,100600,17125970,5700,5730,5730,5700,983
|
|
20240522,100500,11517330,5740,5740,5740,5740,0
|
|
20240522,100400,11517330,5740,5750,5750,5740,51
|
|
20240522,100300,11224580,5750,5750,5750,5750,0
|
|
20240522,100200,11224580,5750,5750,5750,5750,0
|
|
20240522,100100,11224580,5750,5750,5750,5740,55
|
|
20240522,100000,10908350,5750,5750,5750,5750,0
|
|
20240522,095900,10908350,5750,5760,5760,5750,4
|
|
20240522,095800,10885320,5770,5770,5770,5770,5
|
|
20240522,095700,10856470,5790,5790,5790,5790,1
|
|
20240522,095600,10850680,5790,5790,5790,5790,1
|
|
20240522,095500,10844890,5790,5790,5790,5790,0
|
|
20240522,095400,10844890,5790,5790,5790,5760,12
|
|
20240522,095300,10775660,5760,5760,5760,5760,0
|
|
20240522,095200,10775660,5760,5760,5760,5760,0
|
|
20240522,095100,10775660,5760,5760,5760,5760,0
|
|
20240522,095000,10775660,5760,5760,5760,5760,0
|
|
20240522,094900,10775660,5760,5760,5760,5760,0
|
|
20240522,094800,10775660,5760,5780,5780,5760,137
|
|
20240522,094700,9986400,5790,5790,5790,5790,49
|
|
20240522,094600,9702690,5790,5790,5790,5790,0
|
|
20240522,094500,9702690,5790,5790,5790,5790,1
|
|
20240522,094400,9696900,5780,5780,5780,5780,100
|
|
20240522,094300,9118900,5790,5780,5790,5780,101
|
|
20240522,094200,8535110,5780,5780,5780,5780,100
|
|
20240522,094100,7957110,5790,5790,5790,5790,101
|
|
20240522,094000,7372320,5790,5790,5790,5790,0
|
|
20240522,093900,7372320,5790,5790,5790,5790,1
|
|
20240522,093800,7366530,5790,5790,5790,5790,1
|
|
20240522,093700,7360740,5780,5780,5780,5780,7
|
|
20240522,093600,7320280,5780,5780,5780,5780,0
|
|
20240522,093500,7320280,5780,5780,5780,5780,0
|
|
20240522,093400,7320280,5780,5780,5780,5780,0
|
|
20240522,093300,7320280,5780,5780,5780,5780,93
|
|
20240522,093200,6782740,5790,5790,5790,5790,0
|
|
20240522,093100,6782740,5790,5790,5790,5790,0
|
|
20240522,093000,6782740,5790,5790,5790,5790,83
|
|
20240522,092900,6302170,5800,5800,5800,5800,0
|
|
20240522,092800,6302170,5800,5800,5800,5800,0
|
|
20240522,092700,6302170,5800,5800,5800,5800,0
|
|
20240522,092600,6302170,5800,5800,5800,5800,0
|
|
20240522,092500,6302170,5800,5810,5820,5800,270
|
|
20240522,092400,4735390,5810,5810,5810,5810,200
|
|
20240522,092300,3573390,5810,5810,5810,5810,200
|
|
20240522,092200,2411390,5810,5810,5810,5810,0
|
|
20240522,092100,2411390,5810,5790,5810,5790,83
|
|
20240522,092000,1929560,5800,5800,5800,5800,99
|
|
20240522,091900,1355360,5800,5800,5800,5800,1
|
|
20240522,091800,1349560,5810,5800,5810,5800,100
|
|
20240522,091700,768660,5800,5800,5800,5800,1
|
|
20240522,091600,762860,5810,5810,5810,5810,0
|
|
20240522,091500,762860,5810,5810,5810,5810,1
|
|
20240522,091400,757050,5810,5810,5810,5810,0
|
|
20240522,091300,757050,5810,5810,5810,5810,0
|
|
20240522,091200,757050,5810,5810,5810,5810,1
|
|
20240522,091100,751240,5820,5820,5820,5820,1
|
|
20240522,091000,745420,5800,5800,5800,5800,1
|
|
20240522,090900,739620,5800,5800,5800,5800,0
|
|
20240522,090800,739620,5800,5810,5810,5800,3
|
|
20240522,090700,722210,5820,5820,5820,5820,0
|
|
20240522,090600,722210,5820,5820,5820,5820,1
|
|
20240522,090500,716390,5790,5790,5790,5790,3
|
|
20240522,090400,699020,5790,5790,5790,5790,0
|
|
20240522,090300,699020,5790,5810,5810,5790,19
|
|
20240522,090200,588830,5830,5830,5830,5830,0
|
|
20240522,090100,588830,5830,5830,5830,5830,0
|
|
20240522,090000,588830,5830,5830,5830,5830,101
|