693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,203000,116013010,4325,4325,4325,4325,331
|
|
20240522,202900,116013010,4325,4325,4325,4325,0
|
|
20240522,202800,116013010,4325,4325,4325,4325,0
|
|
20240522,202700,116013010,4325,4325,4325,4325,0
|
|
20240522,202600,116013010,4325,4325,4325,4325,0
|
|
20240522,202500,116013010,4325,4325,4325,4325,0
|
|
20240522,202400,116013010,4325,4325,4325,4325,0
|
|
20240522,202300,116013010,4325,4325,4325,4325,0
|
|
20240522,202200,116013010,4325,4325,4325,4325,0
|
|
20240522,202100,116013010,4325,4325,4325,4325,0
|
|
20240522,202000,116013010,4325,4325,4325,4325,0
|
|
20240522,201900,116013010,4325,4325,4325,4325,0
|
|
20240522,201800,116013010,4325,4325,4325,4325,0
|
|
20240522,201700,116013010,4325,4325,4325,4325,0
|
|
20240522,201600,116013010,4325,4325,4325,4325,0
|
|
20240522,201500,116013010,4325,4325,4325,4325,0
|
|
20240522,201400,116013010,4325,4325,4325,4325,0
|
|
20240522,201300,116013010,4325,4325,4325,4325,0
|
|
20240522,201200,116013010,4325,4325,4325,4325,0
|
|
20240522,201100,116013010,4325,4325,4325,4325,0
|
|
20240522,201000,116013010,4325,4325,4325,4325,0
|
|
20240522,200900,116013010,4325,4325,4325,4325,0
|
|
20240522,200800,116013010,4325,4325,4325,4325,0
|
|
20240522,200700,116013010,4325,4325,4325,4325,0
|
|
20240522,200600,116013010,4325,4325,4325,4325,0
|
|
20240522,200500,116013010,4325,4325,4325,4325,0
|
|
20240522,200400,116013010,4325,4325,4325,4325,0
|
|
20240522,200300,116013010,4325,4325,4325,4325,0
|
|
20240522,200200,116013010,4325,4325,4325,4325,0
|
|
20240522,200100,116013010,4325,4325,4325,4325,0
|
|
20240522,200000,116013010,4325,4325,4325,4325,331
|
|
20240522,195900,116013010,4325,4325,4325,4325,0
|
|
20240522,195800,116013010,4325,4325,4325,4325,0
|
|
20240522,195700,116013010,4325,4325,4325,4325,0
|
|
20240522,195600,116013010,4325,4325,4325,4325,0
|
|
20240522,195500,116013010,4325,4325,4325,4325,0
|
|
20240522,195400,116013010,4325,4325,4325,4325,0
|
|
20240522,195300,116013010,4325,4325,4325,4325,0
|
|
20240522,195200,116013010,4325,4325,4325,4325,0
|
|
20240522,195100,116013010,4325,4325,4325,4325,0
|
|
20240522,195000,116013010,4325,4325,4325,4325,0
|
|
20240522,194900,116013010,4325,4325,4325,4325,0
|
|
20240522,194800,116013010,4325,4325,4325,4325,0
|
|
20240522,194700,116013010,4325,4325,4325,4325,0
|
|
20240522,194600,116013010,4325,4325,4325,4325,0
|
|
20240522,194500,116013010,4325,4325,4325,4325,0
|
|
20240522,194400,116013010,4325,4325,4325,4325,0
|
|
20240522,194300,116013010,4325,4325,4325,4325,0
|
|
20240522,194200,116013010,4325,4325,4325,4325,0
|
|
20240522,194100,116013010,4325,4325,4325,4325,0
|
|
20240522,194000,116013010,4325,4325,4325,4325,0
|
|
20240522,193900,116013010,4325,4325,4325,4325,0
|
|
20240522,193800,116013010,4325,4325,4325,4325,0
|
|
20240522,193700,116013010,4325,4325,4325,4325,0
|
|
20240522,193600,116013010,4325,4325,4325,4325,0
|
|
20240522,193500,116013010,4325,4325,4325,4325,0
|
|
20240522,193400,116013010,4325,4325,4325,4325,0
|
|
20240522,193300,116013010,4325,4325,4325,4325,0
|
|
20240522,193200,116013010,4325,4325,4325,4325,0
|
|
20240522,193100,116013010,4325,4325,4325,4325,0
|
|
20240522,193000,116013010,4325,4325,4325,4325,331
|
|
20240522,192900,116013010,4325,4325,4325,4325,0
|
|
20240522,192800,116013010,4325,4325,4325,4325,0
|
|
20240522,192700,116013010,4325,4325,4325,4325,0
|
|
20240522,192600,116013010,4325,4325,4325,4325,0
|
|
20240522,192500,116013010,4325,4325,4325,4325,0
|
|
20240522,192400,116013010,4325,4325,4325,4325,0
|
|
20240522,192300,116013010,4325,4325,4325,4325,0
|
|
20240522,192200,116013010,4325,4325,4325,4325,0
|
|
20240522,192100,116013010,4325,4325,4325,4325,0
|
|
20240522,192000,116013010,4325,4325,4325,4325,0
|
|
20240522,191900,116013010,4325,4325,4325,4325,0
|
|
20240522,191800,116013010,4325,4325,4325,4325,0
|
|
20240522,191700,116013010,4325,4325,4325,4325,0
|
|
20240522,191600,116013010,4325,4325,4325,4325,0
|
|
20240522,191500,116013010,4325,4325,4325,4325,0
|
|
20240522,191400,116013010,4325,4325,4325,4325,0
|
|
20240522,191300,116013010,4325,4325,4325,4325,0
|
|
20240522,191200,116013010,4325,4325,4325,4325,0
|
|
20240522,191100,116013010,4325,4325,4325,4325,0
|
|
20240522,191000,116013010,4325,4325,4325,4325,0
|
|
20240522,190900,116013010,4325,4325,4325,4325,0
|
|
20240522,190800,116013010,4325,4325,4325,4325,0
|
|
20240522,190700,116013010,4325,4325,4325,4325,0
|
|
20240522,190600,116013010,4325,4325,4325,4325,0
|
|
20240522,190500,116013010,4325,4325,4325,4325,0
|
|
20240522,190400,116013010,4325,4325,4325,4325,0
|
|
20240522,190300,116013010,4325,4325,4325,4325,0
|
|
20240522,190200,116013010,4325,4325,4325,4325,0
|
|
20240522,190100,116013010,4325,4325,4325,4325,0
|
|
20240522,190000,116013010,4325,4325,4325,4325,331
|
|
20240522,185900,116013010,4325,4325,4325,4325,0
|
|
20240522,185800,116013010,4325,4325,4325,4325,0
|
|
20240522,185700,116013010,4325,4325,4325,4325,0
|
|
20240522,185600,116013010,4325,4325,4325,4325,0
|
|
20240522,185500,116013010,4325,4325,4325,4325,0
|
|
20240522,185400,116013010,4325,4325,4325,4325,0
|
|
20240522,185300,116013010,4325,4325,4325,4325,0
|
|
20240522,185200,116013010,4325,4325,4325,4325,0
|
|
20240522,185100,116013010,4325,4325,4325,4325,0
|
|
20240522,185000,116013010,4325,4325,4325,4325,0
|
|
20240522,184900,116013010,4325,4325,4325,4325,0
|
|
20240522,184800,116013010,4325,4325,4325,4325,0
|
|
20240522,184700,116013010,4325,4325,4325,4325,0
|
|
20240522,184600,116013010,4325,4325,4325,4325,0
|
|
20240522,184500,116013010,4325,4325,4325,4325,0
|
|
20240522,184400,116013010,4325,4325,4325,4325,0
|
|
20240522,184300,116013010,4325,4325,4325,4325,0
|
|
20240522,184200,116013010,4325,4325,4325,4325,0
|
|
20240522,184100,116013010,4325,4325,4325,4325,0
|
|
20240522,184000,116013010,4325,4325,4325,4325,0
|
|
20240522,183900,116013010,4325,4325,4325,4325,0
|
|
20240522,183800,116013010,4325,4325,4325,4325,0
|
|
20240522,183700,116013010,4325,4325,4325,4325,0
|
|
20240522,183600,116013010,4325,4325,4325,4325,0
|
|
20240522,183500,116013010,4325,4325,4325,4325,0
|
|
20240522,183400,116013010,4325,4325,4325,4325,0
|
|
20240522,183300,116013010,4325,4325,4325,4325,0
|
|
20240522,183200,116013010,4325,4325,4325,4325,0
|
|
20240522,183100,116013010,4325,4325,4325,4325,0
|
|
20240522,183000,116013010,4325,4325,4325,4325,331
|
|
20240522,182900,116013010,4325,4325,4325,4325,0
|
|
20240522,182800,116013010,4325,4325,4325,4325,0
|
|
20240522,182700,116013010,4325,4325,4325,4325,0
|
|
20240522,182600,116013010,4325,4325,4325,4325,0
|
|
20240522,182500,116013010,4325,4325,4325,4325,0
|
|
20240522,182400,116013010,4325,4325,4325,4325,0
|
|
20240522,182300,116013010,4325,4325,4325,4325,0
|
|
20240522,182200,116013010,4325,4325,4325,4325,0
|
|
20240522,182100,116013010,4325,4325,4325,4325,0
|
|
20240522,182000,116013010,4325,4325,4325,4325,0
|
|
20240522,181900,116013010,4325,4325,4325,4325,0
|
|
20240522,181800,116013010,4325,4325,4325,4325,0
|
|
20240522,181700,116013010,4325,4325,4325,4325,0
|
|
20240522,181600,116013010,4325,4325,4325,4325,0
|
|
20240522,181500,116013010,4325,4325,4325,4325,0
|
|
20240522,181400,116013010,4325,4325,4325,4325,0
|
|
20240522,181300,116013010,4325,4325,4325,4325,0
|
|
20240522,181200,116013010,4325,4325,4325,4325,0
|
|
20240522,181100,116013010,4325,4325,4325,4325,0
|
|
20240522,181000,116013010,4325,4325,4325,4325,0
|
|
20240522,180900,116013010,4325,4325,4325,4325,0
|
|
20240522,180800,116013010,4325,4325,4325,4325,0
|
|
20240522,180700,116013010,4325,4325,4325,4325,0
|
|
20240522,180600,116013010,4325,4325,4325,4325,0
|
|
20240522,180500,116013010,4325,4325,4325,4325,0
|
|
20240522,180400,116013010,4325,4325,4325,4325,0
|
|
20240522,180300,116013010,4325,4325,4325,4325,0
|
|
20240522,180200,116013010,4325,4325,4325,4325,0
|
|
20240522,180100,116013010,4325,4325,4325,4325,0
|
|
20240522,180000,116013010,4325,4325,4325,4325,331
|
|
20240522,175900,116013010,4325,4325,4325,4325,0
|
|
20240522,175800,116013010,4325,4325,4325,4325,0
|
|
20240522,175700,116013010,4325,4325,4325,4325,0
|
|
20240522,175600,116013010,4325,4325,4325,4325,0
|
|
20240522,175500,116013010,4325,4325,4325,4325,0
|
|
20240522,175400,116013010,4325,4325,4325,4325,0
|
|
20240522,175300,116013010,4325,4325,4325,4325,0
|
|
20240522,175200,116013010,4325,4325,4325,4325,0
|
|
20240522,175100,116013010,4325,4325,4325,4325,0
|
|
20240522,175000,116013010,4325,4325,4325,4325,0
|
|
20240522,174900,116013010,4325,4325,4325,4325,0
|
|
20240522,174800,116013010,4325,4325,4325,4325,0
|
|
20240522,174700,116013010,4325,4325,4325,4325,0
|
|
20240522,174600,116013010,4325,4325,4325,4325,0
|
|
20240522,174500,116013010,4325,4325,4325,4325,0
|
|
20240522,174400,116013010,4325,4325,4325,4325,0
|
|
20240522,174300,116013010,4325,4325,4325,4325,0
|
|
20240522,174200,116013010,4325,4325,4325,4325,0
|
|
20240522,174100,116013010,4325,4325,4325,4325,0
|
|
20240522,174000,116013010,4325,4325,4325,4325,0
|
|
20240522,173900,116013010,4325,4325,4325,4325,0
|
|
20240522,173800,116013010,4325,4325,4325,4325,0
|
|
20240522,173700,116013010,4325,4325,4325,4325,0
|
|
20240522,173600,116013010,4325,4325,4325,4325,0
|
|
20240522,173500,116013010,4325,4325,4325,4325,0
|
|
20240522,173400,116013010,4325,4325,4325,4325,0
|
|
20240522,173300,116013010,4325,4325,4325,4325,0
|
|
20240522,173200,116013010,4325,4325,4325,4325,0
|
|
20240522,173100,116013010,4325,4325,4325,4325,0
|
|
20240522,173000,116013010,4325,4325,4325,4325,331
|
|
20240522,172900,116013010,4325,4325,4325,4325,0
|
|
20240522,172800,116013010,4325,4325,4325,4325,0
|
|
20240522,172700,116013010,4325,4325,4325,4325,0
|
|
20240522,172600,116013010,4325,4325,4325,4325,0
|
|
20240522,172500,116013010,4325,4325,4325,4325,0
|
|
20240522,172400,116013010,4325,4325,4325,4325,0
|
|
20240522,172300,116013010,4325,4325,4325,4325,0
|
|
20240522,172200,116013010,4325,4325,4325,4325,0
|
|
20240522,172100,116013010,4325,4325,4325,4325,0
|
|
20240522,172000,116013010,4325,4325,4325,4325,0
|
|
20240522,171900,116013010,4325,4325,4325,4325,0
|
|
20240522,171800,116013010,4325,4325,4325,4325,0
|
|
20240522,171700,116013010,4325,4325,4325,4325,0
|
|
20240522,171600,116013010,4325,4325,4325,4325,0
|
|
20240522,171500,116013010,4325,4325,4325,4325,0
|
|
20240522,171400,116013010,4325,4325,4325,4325,0
|
|
20240522,171300,116013010,4325,4325,4325,4325,0
|
|
20240522,171200,116013010,4325,4325,4325,4325,0
|
|
20240522,171100,116013010,4325,4325,4325,4325,0
|
|
20240522,171000,116013010,4325,4325,4325,4325,0
|
|
20240522,170900,116013010,4325,4325,4325,4325,0
|
|
20240522,170800,116013010,4325,4325,4325,4325,0
|
|
20240522,170700,116013010,4325,4325,4325,4325,0
|
|
20240522,170600,116013010,4325,4325,4325,4325,0
|
|
20240522,170500,116013010,4325,4325,4325,4325,0
|
|
20240522,170400,116013010,4325,4325,4325,4325,0
|
|
20240522,170300,116013010,4325,4325,4325,4325,0
|
|
20240522,170200,116013010,4325,4325,4325,4325,0
|
|
20240522,170100,116013010,4325,4325,4325,4325,0
|
|
20240522,170000,116013010,4325,4325,4325,4325,331
|
|
20240522,165900,116013010,4325,4325,4325,4325,0
|
|
20240522,165800,116013010,4325,4325,4325,4325,0
|
|
20240522,165700,116013010,4325,4325,4325,4325,0
|
|
20240522,165600,116013010,4325,4325,4325,4325,0
|
|
20240522,165500,116013010,4325,4325,4325,4325,0
|
|
20240522,165400,116013010,4325,4325,4325,4325,0
|
|
20240522,165300,116013010,4325,4325,4325,4325,0
|
|
20240522,165200,116013010,4325,4325,4325,4325,0
|
|
20240522,165100,116013010,4325,4325,4325,4325,0
|
|
20240522,165000,116013010,4325,4325,4325,4325,0
|
|
20240522,164900,116013010,4325,4325,4325,4325,0
|
|
20240522,164800,116013010,4325,4325,4325,4325,0
|
|
20240522,164700,116013010,4325,4325,4325,4325,0
|
|
20240522,164600,116013010,4325,4325,4325,4325,0
|
|
20240522,164500,116013010,4325,4325,4325,4325,0
|
|
20240522,164400,116013010,4325,4325,4325,4325,0
|
|
20240522,164300,116013010,4325,4325,4325,4325,0
|
|
20240522,164200,116013010,4325,4325,4325,4325,0
|
|
20240522,164100,116013010,4325,4325,4325,4325,0
|
|
20240522,164000,116013010,4325,4325,4325,4325,0
|
|
20240522,163900,116013010,4325,4325,4325,4325,0
|
|
20240522,163800,116013010,4325,4325,4325,4325,0
|
|
20240522,163700,116013010,4325,4325,4325,4325,0
|
|
20240522,163600,116013010,4325,4325,4325,4325,0
|
|
20240522,163500,116013010,4325,4325,4325,4325,0
|
|
20240522,163400,116013010,4325,4325,4325,4325,0
|
|
20240522,163300,116013010,4325,4325,4325,4325,0
|
|
20240522,163200,116013010,4325,4325,4325,4325,0
|
|
20240522,163100,116013010,4325,4325,4325,4325,0
|
|
20240522,163000,116013010,4325,4325,4325,4325,331
|
|
20240522,162900,116013010,4325,4325,4325,4325,0
|
|
20240522,162800,116013010,4325,4325,4325,4325,0
|
|
20240522,162700,116013010,4325,4325,4325,4325,0
|
|
20240522,162600,116013010,4325,4325,4325,4325,0
|
|
20240522,162500,116013010,4325,4325,4325,4325,0
|
|
20240522,162400,116013010,4325,4325,4325,4325,0
|
|
20240522,162300,116013010,4325,4325,4325,4325,0
|
|
20240522,162200,116013010,4325,4325,4325,4325,0
|
|
20240522,162100,116013010,4325,4325,4325,4325,0
|
|
20240522,162000,116013010,4325,4325,4325,4325,0
|
|
20240522,161900,116013010,4325,4325,4325,4325,0
|
|
20240522,161800,116013010,4325,4325,4325,4325,0
|
|
20240522,161700,116013010,4325,4325,4325,4325,0
|
|
20240522,161600,116013010,4325,4325,4325,4325,0
|
|
20240522,161500,116013010,4325,4325,4325,4325,0
|
|
20240522,161400,116013010,4325,4325,4325,4325,0
|
|
20240522,161300,116013010,4325,4325,4325,4325,0
|
|
20240522,161200,116013010,4325,4325,4325,4325,0
|
|
20240522,161100,116013010,4325,4325,4325,4325,0
|
|
20240522,161000,116013010,4325,4325,4325,4325,0
|
|
20240522,160900,116013010,4325,4325,4325,4325,0
|
|
20240522,160800,116013010,4325,4325,4325,4325,0
|
|
20240522,160700,116013010,4325,4325,4325,4325,0
|
|
20240522,160600,116013010,4325,4325,4325,4325,0
|
|
20240522,160500,116013010,4325,4325,4325,4325,0
|
|
20240522,160400,116013010,4325,4325,4325,4325,0
|
|
20240522,160300,116013010,4325,4325,4325,4325,0
|
|
20240522,160200,116013010,4325,4325,4325,4325,0
|
|
20240522,160100,116013010,4325,4325,4325,4325,0
|
|
20240522,160000,116013010,4325,4325,4325,4325,331
|
|
20240522,155900,116013010,4325,4325,4325,4325,0
|
|
20240522,155800,116013010,4325,4325,4325,4325,0
|
|
20240522,155700,116013010,4325,4325,4325,4325,0
|
|
20240522,155600,116013010,4325,4325,4325,4325,0
|
|
20240522,155500,116013010,4325,4325,4325,4325,0
|
|
20240522,155400,116013010,4325,4325,4325,4325,0
|
|
20240522,155300,116013010,4325,4325,4325,4325,0
|
|
20240522,155200,116013010,4325,4325,4325,4325,0
|
|
20240522,155100,116013010,4325,4325,4325,4325,0
|
|
20240522,155000,116013010,4325,4325,4325,4325,0
|
|
20240522,154900,116013010,4325,4325,4325,4325,0
|
|
20240522,154800,116013010,4325,4325,4325,4325,0
|
|
20240522,154700,116013010,4325,4325,4325,4325,0
|
|
20240522,154600,116013010,4325,4325,4325,4325,0
|
|
20240522,154500,116013010,4325,4325,4325,4325,0
|
|
20240522,154400,116013010,4325,4325,4325,4325,0
|
|
20240522,154300,116013010,4325,4325,4325,4325,0
|
|
20240522,154200,116013010,4325,4325,4325,4325,0
|
|
20240522,154100,116013010,4325,4325,4325,4325,0
|
|
20240522,154000,116013010,4325,4325,4325,4325,0
|
|
20240522,153900,116013010,4325,4325,4325,4325,0
|
|
20240522,153800,116013010,4325,4325,4325,4325,0
|
|
20240522,153700,116013010,4325,4325,4325,4325,0
|
|
20240522,153600,116013010,4325,4325,4325,4325,0
|
|
20240522,153500,116013010,4325,4325,4325,4325,0
|
|
20240522,153400,116013010,4325,4325,4325,4325,0
|
|
20240522,153300,116013010,4325,4325,4325,4325,0
|
|
20240522,153200,116013010,4325,4325,4325,4325,0
|
|
20240522,153100,116013010,4325,4325,4325,4325,0
|
|
20240522,153000,116013010,4325,4325,4325,4325,662
|
|
20240522,152900,114581435,4325,4325,4325,4325,0
|
|
20240522,152800,114581435,4325,4325,4325,4325,0
|
|
20240522,152700,114581435,4325,4325,4325,4325,0
|
|
20240522,152600,114581435,4325,4325,4325,4325,0
|
|
20240522,152500,114581435,4325,4325,4325,4325,0
|
|
20240522,152400,114581435,4325,4325,4325,4325,0
|
|
20240522,152300,114581435,4325,4325,4325,4325,0
|
|
20240522,152200,114581435,4325,4325,4325,4325,0
|
|
20240522,152100,114581435,4325,4325,4325,4325,0
|
|
20240522,152000,114581435,4325,4325,4325,4325,0
|
|
20240522,151900,114581435,4325,4325,4325,4325,11
|
|
20240522,151800,114533860,4325,4325,4325,4325,0
|
|
20240522,151700,114533860,4325,4325,4325,4325,1
|
|
20240522,151600,114529535,4325,4325,4325,4325,1
|
|
20240522,151500,114525210,4315,4315,4315,4315,0
|
|
20240522,151400,114525210,4315,4315,4315,4315,118
|
|
20240522,151300,114016040,4320,4320,4320,4320,1
|
|
20240522,151200,114011720,4325,4325,4325,4325,0
|
|
20240522,151100,114011720,4325,4320,4325,4320,5
|
|
20240522,151000,113990100,4325,4325,4325,4325,60
|
|
20240522,150900,113730600,4325,4320,4325,4320,220
|
|
20240522,150800,112780190,4320,4315,4320,4315,24
|
|
20240522,150700,112676625,4320,4320,4320,4320,1
|
|
20240522,150600,112672305,4315,4315,4315,4315,0
|
|
20240522,150500,112672305,4315,4315,4315,4315,1874
|
|
20240522,150400,104585995,4310,4310,4310,4310,0
|
|
20240522,150300,104585995,4310,4310,4310,4310,0
|
|
20240522,150200,104585995,4310,4310,4310,4310,0
|
|
20240522,150100,104585995,4310,4310,4310,4310,1
|
|
20240522,150000,104581685,4310,4310,4310,4310,0
|
|
20240522,145900,104581685,4310,4310,4310,4310,0
|
|
20240522,145800,104581685,4310,4310,4310,4310,1
|
|
20240522,145700,104577375,4315,4315,4315,4315,11
|
|
20240522,145600,104529910,4310,4300,4310,4300,242
|
|
20240522,145500,103489300,4310,4310,4310,4310,1
|
|
20240522,145400,103484990,4290,4290,4290,4290,4
|
|
20240522,145300,103467830,4315,4315,4315,4315,0
|
|
20240522,145200,103467830,4315,4315,4315,4315,0
|
|
20240522,145100,103467830,4315,4315,4315,4315,0
|
|
20240522,145000,103467830,4315,4315,4315,4315,0
|
|
20240522,144900,103467830,4315,4315,4315,4315,1
|
|
20240522,144800,103463515,4315,4315,4315,4315,0
|
|
20240522,144700,103463515,4315,4315,4315,4315,0
|
|
20240522,144600,103463515,4315,4315,4315,4315,0
|
|
20240522,144500,103463515,4315,4315,4315,4315,0
|
|
20240522,144400,103463515,4315,4315,4315,4315,0
|
|
20240522,144300,103463515,4315,4315,4315,4315,10
|
|
20240522,144200,103420365,4315,4315,4315,4315,1
|
|
20240522,144100,103416050,4285,4310,4310,4280,9560
|
|
20240522,144000,62375935,4320,4320,4320,4320,0
|
|
20240522,143900,62375935,4320,4320,4320,4320,0
|
|
20240522,143800,62375935,4320,4320,4320,4320,1
|
|
20240522,143700,62371615,4315,4315,4315,4315,1
|
|
20240522,143600,62367300,4315,4315,4315,4315,0
|
|
20240522,143500,62367300,4315,4320,4320,4315,2
|
|
20240522,143400,62358665,4315,4315,4315,4315,0
|
|
20240522,143300,62358665,4315,4315,4315,4315,0
|
|
20240522,143200,62358665,4315,4315,4315,4315,0
|
|
20240522,143100,62358665,4315,4315,4315,4315,1
|
|
20240522,143000,62354350,4320,4320,4320,4320,0
|
|
20240522,142900,62354350,4320,4320,4320,4320,0
|
|
20240522,142800,62354350,4320,4320,4320,4320,0
|
|
20240522,142700,62354350,4320,4320,4320,4320,1
|
|
20240522,142600,62350030,4320,4320,4320,4320,0
|
|
20240522,142500,62350030,4320,4320,4320,4320,0
|
|
20240522,142400,62350030,4320,4315,4320,4315,6
|
|
20240522,142300,62324125,4310,4310,4310,4310,0
|
|
20240522,142200,62324125,4310,4310,4310,4310,0
|
|
20240522,142100,62324125,4310,4310,4310,4310,0
|
|
20240522,142000,62324125,4310,4310,4310,4310,0
|
|
20240522,141900,62324125,4310,4310,4310,4310,6
|
|
20240522,141800,62298265,4310,4310,4310,4310,0
|
|
20240522,141700,62298265,4310,4310,4310,4310,0
|
|
20240522,141600,62298265,4310,4310,4310,4310,0
|
|
20240522,141500,62298265,4310,4310,4310,4310,0
|
|
20240522,141400,62298265,4310,4310,4310,4310,0
|
|
20240522,141300,62298265,4310,4310,4310,4310,0
|
|
20240522,141200,62298265,4310,4310,4310,4310,0
|
|
20240522,141100,62298265,4310,4310,4310,4310,0
|
|
20240522,141000,62298265,4310,4310,4310,4310,0
|
|
20240522,140900,62298265,4310,4310,4310,4310,0
|
|
20240522,140800,62298265,4310,4310,4310,4310,0
|
|
20240522,140700,62298265,4310,4310,4310,4310,2
|
|
20240522,140600,62289645,4315,4315,4315,4315,1
|
|
20240522,140500,62285330,4320,4320,4320,4320,0
|
|
20240522,140400,62285330,4320,4320,4320,4320,0
|
|
20240522,140300,62285330,4320,4320,4320,4320,0
|
|
20240522,140200,62285330,4320,4320,4320,4320,0
|
|
20240522,140100,62285330,4320,4320,4320,4320,0
|
|
20240522,140000,62285330,4320,4320,4320,4320,0
|
|
20240522,135900,62285330,4320,4320,4320,4320,0
|
|
20240522,135800,62285330,4320,4320,4320,4320,0
|
|
20240522,135700,62285330,4320,4320,4320,4320,0
|
|
20240522,135600,62285330,4320,4320,4320,4320,0
|
|
20240522,135500,62285330,4320,4320,4320,4320,0
|
|
20240522,135400,62285330,4320,4320,4320,4320,1
|
|
20240522,135300,62281010,4320,4320,4320,4320,0
|
|
20240522,135200,62281010,4320,4320,4320,4320,0
|
|
20240522,135100,62281010,4320,4320,4320,4320,0
|
|
20240522,135000,62281010,4320,4320,4320,4320,0
|
|
20240522,134900,62281010,4320,4320,4320,4320,0
|
|
20240522,134800,62281010,4320,4320,4320,4320,1
|
|
20240522,134700,62276690,4315,4315,4315,4315,1
|
|
20240522,134600,62272375,4310,4310,4310,4310,0
|
|
20240522,134500,62272375,4310,4310,4310,4310,400
|
|
20240522,134400,60548375,4320,4320,4320,4320,0
|
|
20240522,134300,60548375,4320,4320,4320,4320,0
|
|
20240522,134200,60548375,4320,4320,4320,4320,1
|
|
20240522,134100,60544055,4320,4320,4320,4320,0
|
|
20240522,134000,60544055,4320,4320,4320,4320,0
|
|
20240522,133900,60544055,4320,4320,4320,4320,0
|
|
20240522,133800,60544055,4320,4320,4320,4320,0
|
|
20240522,133700,60544055,4320,4320,4320,4320,0
|
|
20240522,133600,60544055,4320,4320,4320,4320,2
|
|
20240522,133500,60535415,4310,4315,4315,4310,41
|
|
20240522,133400,60358680,4320,4320,4320,4320,0
|
|
20240522,133300,60358680,4320,4320,4320,4320,0
|
|
20240522,133200,60358680,4320,4320,4320,4320,0
|
|
20240522,133100,60358680,4320,4320,4320,4320,0
|
|
20240522,133000,60358680,4320,4320,4320,4320,1
|
|
20240522,132900,60354360,4320,4320,4320,4320,0
|
|
20240522,132800,60354360,4320,4320,4320,4320,0
|
|
20240522,132700,60354360,4320,4320,4320,4320,0
|
|
20240522,132600,60354360,4320,4320,4320,4320,0
|
|
20240522,132500,60354360,4320,4320,4320,4320,0
|
|
20240522,132400,60354360,4320,4320,4320,4320,1
|
|
20240522,132300,60350040,4320,4320,4320,4320,0
|
|
20240522,132200,60350040,4320,4320,4320,4320,0
|
|
20240522,132100,60350040,4320,4320,4320,4320,0
|
|
20240522,132000,60350040,4320,4320,4320,4320,0
|
|
20240522,131900,60350040,4320,4320,4320,4320,0
|
|
20240522,131800,60350040,4320,4320,4320,4320,6
|
|
20240522,131700,60324120,4320,4320,4320,4320,0
|
|
20240522,131600,60324120,4320,4320,4320,4320,0
|
|
20240522,131500,60324120,4320,4320,4320,4320,0
|
|
20240522,131400,60324120,4320,4320,4320,4320,0
|
|
20240522,131300,60324120,4320,4320,4320,4320,0
|
|
20240522,131200,60324120,4320,4320,4320,4320,1
|
|
20240522,131100,60319800,4320,4320,4320,4320,0
|
|
20240522,131000,60319800,4320,4320,4320,4320,0
|
|
20240522,130900,60319800,4320,4320,4320,4320,0
|
|
20240522,130800,60319800,4320,4320,4320,4320,200
|
|
20240522,130700,59455800,4320,4320,4320,4320,0
|
|
20240522,130600,59455800,4320,4320,4320,4320,1
|
|
20240522,130500,59451480,4320,4320,4320,4320,0
|
|
20240522,130400,59451480,4320,4320,4320,4320,0
|
|
20240522,130300,59451480,4320,4320,4320,4320,0
|
|
20240522,130200,59451480,4320,4320,4320,4320,1
|
|
20240522,130100,59447160,4320,4320,4320,4320,0
|
|
20240522,130000,59447160,4320,4320,4320,4320,1
|
|
20240522,125900,59442840,4320,4320,4320,4320,0
|
|
20240522,125800,59442840,4320,4320,4320,4320,0
|
|
20240522,125700,59442840,4320,4320,4320,4320,0
|
|
20240522,125600,59442840,4320,4320,4320,4320,3
|
|
20240522,125500,59429880,4320,4320,4320,4320,0
|
|
20240522,125400,59429880,4320,4320,4320,4320,16
|
|
20240522,125300,59360760,4320,4320,4320,4320,0
|
|
20240522,125200,59360760,4320,4320,4320,4320,0
|
|
20240522,125100,59360760,4320,4320,4320,4320,285
|
|
20240522,125000,58129560,4320,4320,4320,4320,0
|
|
20240522,124900,58129560,4320,4320,4320,4320,0
|
|
20240522,124800,58129560,4320,4320,4320,4320,1
|
|
20240522,124700,58125240,4320,4320,4320,4320,1
|
|
20240522,124600,58120920,4320,4320,4320,4320,0
|
|
20240522,124500,58120920,4320,4320,4320,4320,0
|
|
20240522,124400,58120920,4320,4320,4320,4320,0
|
|
20240522,124300,58120920,4320,4320,4320,4320,0
|
|
20240522,124200,58120920,4320,4320,4320,4320,1
|
|
20240522,124100,58116600,4325,4325,4325,4325,0
|
|
20240522,124000,58116600,4325,4325,4325,4325,0
|
|
20240522,123900,58116600,4325,4325,4325,4325,0
|
|
20240522,123800,58116600,4325,4325,4325,4325,0
|
|
20240522,123700,58116600,4325,4325,4325,4325,0
|
|
20240522,123600,58116600,4325,4320,4325,4320,2
|
|
20240522,123500,58107955,4325,4325,4325,4325,0
|
|
20240522,123400,58107955,4325,4325,4325,4325,0
|
|
20240522,123300,58107955,4325,4325,4325,4325,0
|
|
20240522,123200,58107955,4325,4325,4325,4325,0
|
|
20240522,123100,58107955,4325,4325,4325,4325,0
|
|
20240522,123000,58107955,4325,4325,4325,4325,1
|
|
20240522,122900,58103630,4325,4325,4325,4325,100
|
|
20240522,122800,57671130,4325,4325,4325,4325,0
|
|
20240522,122700,57671130,4325,4325,4325,4325,0
|
|
20240522,122600,57671130,4325,4325,4325,4325,0
|
|
20240522,122500,57671130,4325,4325,4325,4325,0
|
|
20240522,122400,57671130,4325,4325,4325,4325,1
|
|
20240522,122300,57666805,4325,4325,4325,4325,0
|
|
20240522,122200,57666805,4325,4325,4325,4325,0
|
|
20240522,122100,57666805,4325,4325,4325,4325,0
|
|
20240522,122000,57666805,4325,4325,4325,4325,0
|
|
20240522,121900,57666805,4325,4325,4325,4325,0
|
|
20240522,121800,57666805,4325,4325,4325,4325,1
|
|
20240522,121700,57662480,4325,4325,4325,4325,0
|
|
20240522,121600,57662480,4325,4325,4325,4325,0
|
|
20240522,121500,57662480,4325,4325,4325,4325,1
|
|
20240522,121400,57658155,4320,4315,4320,4315,5
|
|
20240522,121300,57636560,4320,4320,4320,4320,0
|
|
20240522,121200,57636560,4320,4320,4320,4320,1
|
|
20240522,121100,57632240,4320,4320,4320,4320,0
|
|
20240522,121000,57632240,4320,4320,4320,4320,0
|
|
20240522,120900,57632240,4320,4320,4320,4320,0
|
|
20240522,120800,57632240,4320,4320,4320,4320,0
|
|
20240522,120700,57632240,4320,4320,4320,4320,0
|
|
20240522,120600,57632240,4320,4320,4320,4320,1
|
|
20240522,120500,57627920,4320,4320,4320,4320,0
|
|
20240522,120400,57627920,4320,4320,4320,4320,0
|
|
20240522,120300,57627920,4320,4320,4320,4320,223
|
|
20240522,120200,56664560,4325,4325,4325,4325,0
|
|
20240522,120100,56664560,4325,4325,4325,4325,0
|
|
20240522,120000,56664560,4325,4325,4325,4325,1
|
|
20240522,115900,56660235,4325,4325,4325,4325,0
|
|
20240522,115800,56660235,4325,4325,4325,4325,0
|
|
20240522,115700,56660235,4325,4325,4325,4325,0
|
|
20240522,115600,56660235,4325,4325,4325,4325,0
|
|
20240522,115500,56660235,4325,4325,4325,4325,0
|
|
20240522,115400,56660235,4325,4325,4325,4325,1
|
|
20240522,115300,56655910,4320,4320,4320,4320,0
|
|
20240522,115200,56655910,4320,4320,4320,4320,0
|
|
20240522,115100,56655910,4320,4320,4320,4320,0
|
|
20240522,115000,56655910,4320,4320,4320,4320,0
|
|
20240522,114900,56655910,4320,4320,4320,4320,0
|
|
20240522,114800,56655910,4320,4325,4325,4320,101
|
|
20240522,114700,56219585,4320,4320,4320,4320,0
|
|
20240522,114600,56219585,4320,4320,4320,4320,0
|
|
20240522,114500,56219585,4320,4320,4320,4320,1
|
|
20240522,114400,56215265,4320,4320,4320,4320,0
|
|
20240522,114300,56215265,4320,4320,4320,4320,0
|
|
20240522,114200,56215265,4320,4320,4320,4320,1
|
|
20240522,114100,56210945,4325,4335,4335,4325,1574
|
|
20240522,114000,49395205,4335,4335,4335,4335,6
|
|
20240522,113900,49369195,4335,4335,4335,4335,0
|
|
20240522,113800,49369195,4335,4335,4335,4335,7
|
|
20240522,113700,49338850,4340,4340,4340,4340,0
|
|
20240522,113600,49338850,4340,4340,4340,4340,1
|
|
20240522,113500,49334510,4335,4335,4335,4335,0
|
|
20240522,113400,49334510,4335,4335,4335,4335,6
|
|
20240522,113300,49308500,4335,4335,4335,4335,0
|
|
20240522,113200,49308500,4335,4335,4335,4335,0
|
|
20240522,113100,49308500,4335,4335,4335,4335,0
|
|
20240522,113000,49308500,4335,4335,4335,4335,1
|
|
20240522,112900,49304165,4330,4330,4330,4330,0
|
|
20240522,112800,49304165,4330,4330,4330,4330,0
|
|
20240522,112700,49304165,4330,4330,4330,4330,0
|
|
20240522,112600,49304165,4330,4330,4330,4330,0
|
|
20240522,112500,49304165,4330,4330,4330,4330,0
|
|
20240522,112400,49304165,4330,4335,4335,4330,2
|
|
20240522,112300,49295500,4340,4340,4340,4340,0
|
|
20240522,112200,49295500,4340,4340,4340,4340,0
|
|
20240522,112100,49295500,4340,4340,4340,4340,0
|
|
20240522,112000,49295500,4340,4340,4340,4340,0
|
|
20240522,111900,49295500,4340,4340,4340,4340,0
|
|
20240522,111800,49295500,4340,4340,4340,4340,0
|
|
20240522,111700,49295500,4340,4340,4340,4340,0
|
|
20240522,111600,49295500,4340,4340,4340,4340,0
|
|
20240522,111500,49295500,4340,4340,4340,4340,0
|
|
20240522,111400,49295500,4340,4340,4340,4340,0
|
|
20240522,111300,49295500,4340,4340,4340,4340,0
|
|
20240522,111200,49295500,4340,4340,4340,4340,1
|
|
20240522,111100,49291160,4325,4320,4325,4320,1245
|
|
20240522,111000,43906590,4325,4325,4325,4325,0
|
|
20240522,110900,43906590,4325,4325,4325,4325,0
|
|
20240522,110800,43906590,4325,4325,4325,4325,0
|
|
20240522,110700,43906590,4325,4325,4325,4325,0
|
|
20240522,110600,43906590,4325,4325,4325,4325,0
|
|
20240522,110500,43906590,4325,4325,4325,4325,0
|
|
20240522,110400,43906590,4325,4325,4325,4325,0
|
|
20240522,110300,43906590,4325,4325,4325,4325,0
|
|
20240522,110200,43906590,4325,4325,4325,4325,0
|
|
20240522,110100,43906590,4325,4325,4325,4325,0
|
|
20240522,110000,43906590,4325,4325,4325,4325,0
|
|
20240522,105900,43906590,4325,4325,4325,4325,0
|
|
20240522,105800,43906590,4325,4325,4325,4325,0
|
|
20240522,105700,43906590,4325,4320,4325,4320,12
|
|
20240522,105600,43854740,4310,4310,4310,4310,4
|
|
20240522,105500,43837500,4325,4325,4325,4325,0
|
|
20240522,105400,43837500,4325,4325,4325,4325,0
|
|
20240522,105300,43837500,4325,4310,4325,4310,22
|
|
20240522,105200,43742660,4325,4325,4325,4325,0
|
|
20240522,105100,43742660,4325,4325,4325,4325,0
|
|
20240522,105000,43742660,4325,4325,4325,4325,0
|
|
20240522,104900,43742660,4325,4320,4325,4320,13
|
|
20240522,104800,43686495,4320,4320,4320,4320,10
|
|
20240522,104700,43643295,4320,4320,4320,4320,0
|
|
20240522,104600,43643295,4320,4320,4320,4320,0
|
|
20240522,104500,43643295,4320,4320,4320,4320,0
|
|
20240522,104400,43643295,4320,4320,4320,4320,0
|
|
20240522,104300,43643295,4320,4320,4320,4320,0
|
|
20240522,104200,43643295,4320,4320,4320,4320,0
|
|
20240522,104100,43643295,4320,4320,4320,4320,0
|
|
20240522,104000,43643295,4320,4320,4320,4320,8
|
|
20240522,103900,43608735,4325,4325,4325,4325,0
|
|
20240522,103800,43608735,4325,4325,4325,4325,0
|
|
20240522,103700,43608735,4325,4325,4325,4325,0
|
|
20240522,103600,43608735,4325,4325,4325,4325,0
|
|
20240522,103500,43608735,4325,4335,4335,4305,551
|
|
20240522,103400,41233660,4350,4350,4350,4350,0
|
|
20240522,103300,41233660,4350,4335,4350,4335,4
|
|
20240522,103200,41216305,4350,4350,4350,4350,0
|
|
20240522,103100,41216305,4350,4335,4350,4335,251
|
|
20240522,103000,40128205,4360,4360,4360,4360,0
|
|
20240522,102900,40128205,4360,4360,4360,4360,0
|
|
20240522,102800,40128205,4360,4360,4360,4360,0
|
|
20240522,102700,40128205,4360,4360,4360,4360,69
|
|
20240522,102600,39827365,4360,4360,4360,4360,0
|
|
20240522,102500,39827365,4360,4360,4360,4360,0
|
|
20240522,102400,39827365,4360,4360,4360,4360,0
|
|
20240522,102300,39827365,4360,4360,4360,4360,0
|
|
20240522,102200,39827365,4360,4365,4365,4360,48
|
|
20240522,102100,39617850,4365,4355,4365,4355,302
|
|
20240522,102000,38302555,4355,4355,4355,4355,0
|
|
20240522,101900,38302555,4355,4355,4355,4355,0
|
|
20240522,101800,38302555,4355,4355,4355,4355,1
|
|
20240522,101700,38298200,4355,4355,4355,4355,0
|
|
20240522,101600,38298200,4355,4355,4355,4355,0
|
|
20240522,101500,38298200,4355,4355,4355,4355,0
|
|
20240522,101400,38298200,4355,4355,4355,4355,0
|
|
20240522,101300,38298200,4355,4350,4355,4350,25
|
|
20240522,101200,38189425,4355,4355,4355,4355,0
|
|
20240522,101100,38189425,4355,4355,4355,4355,0
|
|
20240522,101000,38189425,4355,4355,4355,4355,0
|
|
20240522,100900,38189425,4355,4355,4355,4355,0
|
|
20240522,100800,38189425,4355,4345,4355,4345,432
|
|
20240522,100700,36310140,4335,4345,4345,4335,237
|
|
20240522,100600,35282375,4345,4345,4345,4335,300
|
|
20240522,100500,33980875,4335,4335,4335,4335,0
|
|
20240522,100400,33980875,4335,4335,4335,4335,0
|
|
20240522,100300,33980875,4335,4335,4335,4335,500
|
|
20240522,100200,31813375,4335,4335,4335,4335,377
|
|
20240522,100100,30179080,4335,4335,4335,4335,0
|
|
20240522,100000,30179080,4335,4335,4335,4335,0
|
|
20240522,095900,30179080,4335,4335,4335,4335,0
|
|
20240522,095800,30179080,4335,4335,4335,4335,1
|
|
20240522,095700,30174745,4305,4305,4305,4305,0
|
|
20240522,095600,30174745,4305,4305,4305,4305,0
|
|
20240522,095500,30174745,4305,4310,4310,4305,1202
|
|
20240522,095400,24999885,4335,4335,4335,4335,0
|
|
20240522,095300,24999885,4335,4335,4335,4335,0
|
|
20240522,095200,24999885,4335,4335,4335,4335,1
|
|
20240522,095100,24995550,4335,4335,4335,4335,2
|
|
20240522,095000,24986880,4330,4330,4330,4330,0
|
|
20240522,094900,24986880,4330,4330,4330,4330,0
|
|
20240522,094800,24986880,4330,4330,4330,4330,0
|
|
20240522,094700,24986880,4330,4330,4330,4330,0
|
|
20240522,094600,24986880,4330,4330,4330,4330,0
|
|
20240522,094500,24986880,4330,4330,4330,4330,0
|
|
20240522,094400,24986880,4330,4330,4330,4330,0
|
|
20240522,094300,24986880,4330,4330,4330,4330,0
|
|
20240522,094200,24986880,4330,4325,4330,4325,16
|
|
20240522,094100,24917605,4340,4340,4340,4340,0
|
|
20240522,094000,24917605,4340,4340,4340,4340,1
|
|
20240522,093900,24913265,4310,4310,4310,4310,1294
|
|
20240522,093800,19336125,4335,4335,4335,4335,0
|
|
20240522,093700,19336125,4335,4335,4335,4335,1
|
|
20240522,093600,19331790,4340,4340,4340,4340,0
|
|
20240522,093500,19331790,4340,4340,4340,4340,1
|
|
20240522,093400,19327450,4310,4310,4310,4310,3
|
|
20240522,093300,19314520,4345,4340,4345,4340,197
|
|
20240522,093200,18458680,4345,4295,4345,4295,387
|
|
20240522,093100,16786180,4295,4300,4300,4295,288
|
|
20240522,093000,15547790,4335,4340,4340,4335,22
|
|
20240522,092900,15452360,4340,4340,4340,4340,0
|
|
20240522,092800,15452360,4340,4340,4340,4340,0
|
|
20240522,092700,15452360,4340,4305,4340,4300,201
|
|
20240522,092600,14587995,4345,4345,4345,4345,0
|
|
20240522,092500,14587995,4345,4345,4345,4345,0
|
|
20240522,092400,14587995,4345,4345,4345,4345,0
|
|
20240522,092300,14587995,4345,4345,4345,4345,0
|
|
20240522,092200,14587995,4345,4345,4345,4345,6
|
|
20240522,092100,14561925,4350,4350,4350,4350,0
|
|
20240522,092000,14561925,4350,4325,4350,4325,600
|
|
20240522,091900,11959005,4325,4325,4325,4325,1
|
|
20240522,091800,11954680,4300,4300,4300,4300,80
|
|
20240522,091700,11610680,4325,4325,4325,4325,0
|
|
20240522,091600,11610680,4325,4325,4325,4325,0
|
|
20240522,091500,11610680,4325,4325,4325,4325,0
|
|
20240522,091400,11610680,4325,4325,4325,4325,1
|
|
20240522,091300,11606355,4300,4300,4300,4300,30
|
|
20240522,091200,11477355,4320,4320,4320,4320,879
|
|
20240522,091100,7680075,4320,4320,4320,4320,8
|
|
20240522,091000,7645515,4320,4320,4320,4320,0
|
|
20240522,090900,7645515,4320,4320,4320,4320,11
|
|
20240522,090800,7597995,4320,4320,4320,4320,0
|
|
20240522,090700,7597995,4320,4320,4320,4320,0
|
|
20240522,090600,7597995,4320,4320,4320,4320,1
|
|
20240522,090500,7593675,4310,4310,4310,4310,0
|
|
20240522,090400,7593675,4310,4325,4325,4310,23
|
|
20240522,090300,7494350,4325,4320,4325,4320,120
|
|
20240522,090200,6975660,4320,4315,4320,4315,322
|
|
20240522,090100,5585380,4310,4285,4315,4280,620
|
|
20240522,090000,2922370,4285,4285,4285,4285,682
|