693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,203000,80752110,4300,4300,4300,4300,175
|
|
20240523,202900,80752110,4300,4300,4300,4300,0
|
|
20240523,202800,80752110,4300,4300,4300,4300,0
|
|
20240523,202700,80752110,4300,4300,4300,4300,0
|
|
20240523,202600,80752110,4300,4300,4300,4300,0
|
|
20240523,202500,80752110,4300,4300,4300,4300,0
|
|
20240523,202400,80752110,4300,4300,4300,4300,0
|
|
20240523,202300,80752110,4300,4300,4300,4300,0
|
|
20240523,202200,80752110,4300,4300,4300,4300,0
|
|
20240523,202100,80752110,4300,4300,4300,4300,0
|
|
20240523,202000,80752110,4300,4300,4300,4300,0
|
|
20240523,201900,80752110,4300,4300,4300,4300,0
|
|
20240523,201800,80752110,4300,4300,4300,4300,0
|
|
20240523,201700,80752110,4300,4300,4300,4300,0
|
|
20240523,201600,80752110,4300,4300,4300,4300,0
|
|
20240523,201500,80752110,4300,4300,4300,4300,0
|
|
20240523,201400,80752110,4300,4300,4300,4300,0
|
|
20240523,201300,80752110,4300,4300,4300,4300,0
|
|
20240523,201200,80752110,4300,4300,4300,4300,0
|
|
20240523,201100,80752110,4300,4300,4300,4300,0
|
|
20240523,201000,80752110,4300,4300,4300,4300,0
|
|
20240523,200900,80752110,4300,4300,4300,4300,0
|
|
20240523,200800,80752110,4300,4300,4300,4300,0
|
|
20240523,200700,80752110,4300,4300,4300,4300,0
|
|
20240523,200600,80752110,4300,4300,4300,4300,0
|
|
20240523,200500,80752110,4300,4300,4300,4300,0
|
|
20240523,200400,80752110,4300,4300,4300,4300,0
|
|
20240523,200300,80752110,4300,4300,4300,4300,0
|
|
20240523,200200,80752110,4300,4300,4300,4300,0
|
|
20240523,200100,80752110,4300,4300,4300,4300,0
|
|
20240523,200000,80752110,4300,4300,4300,4300,175
|
|
20240523,195900,80752110,4300,4300,4300,4300,0
|
|
20240523,195800,80752110,4300,4300,4300,4300,0
|
|
20240523,195700,80752110,4300,4300,4300,4300,0
|
|
20240523,195600,80752110,4300,4300,4300,4300,0
|
|
20240523,195500,80752110,4300,4300,4300,4300,0
|
|
20240523,195400,80752110,4300,4300,4300,4300,0
|
|
20240523,195300,80752110,4300,4300,4300,4300,0
|
|
20240523,195200,80752110,4300,4300,4300,4300,0
|
|
20240523,195100,80752110,4300,4300,4300,4300,0
|
|
20240523,195000,80752110,4300,4300,4300,4300,0
|
|
20240523,194900,80752110,4300,4300,4300,4300,0
|
|
20240523,194800,80752110,4300,4300,4300,4300,0
|
|
20240523,194700,80752110,4300,4300,4300,4300,0
|
|
20240523,194600,80752110,4300,4300,4300,4300,0
|
|
20240523,194500,80752110,4300,4300,4300,4300,0
|
|
20240523,194400,80752110,4300,4300,4300,4300,0
|
|
20240523,194300,80752110,4300,4300,4300,4300,0
|
|
20240523,194200,80752110,4300,4300,4300,4300,0
|
|
20240523,194100,80752110,4300,4300,4300,4300,0
|
|
20240523,194000,80752110,4300,4300,4300,4300,0
|
|
20240523,193900,80752110,4300,4300,4300,4300,0
|
|
20240523,193800,80752110,4300,4300,4300,4300,0
|
|
20240523,193700,80752110,4300,4300,4300,4300,0
|
|
20240523,193600,80752110,4300,4300,4300,4300,0
|
|
20240523,193500,80752110,4300,4300,4300,4300,0
|
|
20240523,193400,80752110,4300,4300,4300,4300,0
|
|
20240523,193300,80752110,4300,4300,4300,4300,0
|
|
20240523,193200,80752110,4300,4300,4300,4300,0
|
|
20240523,193100,80752110,4300,4300,4300,4300,0
|
|
20240523,193000,80752110,4300,4300,4300,4300,175
|
|
20240523,192900,80752110,4300,4300,4300,4300,0
|
|
20240523,192800,80752110,4300,4300,4300,4300,0
|
|
20240523,192700,80752110,4300,4300,4300,4300,0
|
|
20240523,192600,80752110,4300,4300,4300,4300,0
|
|
20240523,192500,80752110,4300,4300,4300,4300,0
|
|
20240523,192400,80752110,4300,4300,4300,4300,0
|
|
20240523,192300,80752110,4300,4300,4300,4300,0
|
|
20240523,192200,80752110,4300,4300,4300,4300,0
|
|
20240523,192100,80752110,4300,4300,4300,4300,0
|
|
20240523,192000,80752110,4300,4300,4300,4300,0
|
|
20240523,191900,80752110,4300,4300,4300,4300,0
|
|
20240523,191800,80752110,4300,4300,4300,4300,0
|
|
20240523,191700,80752110,4300,4300,4300,4300,0
|
|
20240523,191600,80752110,4300,4300,4300,4300,0
|
|
20240523,191500,80752110,4300,4300,4300,4300,0
|
|
20240523,191400,80752110,4300,4300,4300,4300,0
|
|
20240523,191300,80752110,4300,4300,4300,4300,0
|
|
20240523,191200,80752110,4300,4300,4300,4300,0
|
|
20240523,191100,80752110,4300,4300,4300,4300,0
|
|
20240523,191000,80752110,4300,4300,4300,4300,0
|
|
20240523,190900,80752110,4300,4300,4300,4300,0
|
|
20240523,190800,80752110,4300,4300,4300,4300,0
|
|
20240523,190700,80752110,4300,4300,4300,4300,0
|
|
20240523,190600,80752110,4300,4300,4300,4300,0
|
|
20240523,190500,80752110,4300,4300,4300,4300,0
|
|
20240523,190400,80752110,4300,4300,4300,4300,0
|
|
20240523,190300,80752110,4300,4300,4300,4300,0
|
|
20240523,190200,80752110,4300,4300,4300,4300,0
|
|
20240523,190100,80752110,4300,4300,4300,4300,0
|
|
20240523,190000,80752110,4300,4300,4300,4300,175
|
|
20240523,185900,80752110,4300,4300,4300,4300,0
|
|
20240523,185800,80752110,4300,4300,4300,4300,0
|
|
20240523,185700,80752110,4300,4300,4300,4300,0
|
|
20240523,185600,80752110,4300,4300,4300,4300,0
|
|
20240523,185500,80752110,4300,4300,4300,4300,0
|
|
20240523,185400,80752110,4300,4300,4300,4300,0
|
|
20240523,185300,80752110,4300,4300,4300,4300,0
|
|
20240523,185200,80752110,4300,4300,4300,4300,0
|
|
20240523,185100,80752110,4300,4300,4300,4300,0
|
|
20240523,185000,80752110,4300,4300,4300,4300,0
|
|
20240523,184900,80752110,4300,4300,4300,4300,0
|
|
20240523,184800,80752110,4300,4300,4300,4300,0
|
|
20240523,184700,80752110,4300,4300,4300,4300,0
|
|
20240523,184600,80752110,4300,4300,4300,4300,0
|
|
20240523,184500,80752110,4300,4300,4300,4300,0
|
|
20240523,184400,80752110,4300,4300,4300,4300,0
|
|
20240523,184300,80752110,4300,4300,4300,4300,0
|
|
20240523,184200,80752110,4300,4300,4300,4300,0
|
|
20240523,184100,80752110,4300,4300,4300,4300,0
|
|
20240523,184000,80752110,4300,4300,4300,4300,0
|
|
20240523,183900,80752110,4300,4300,4300,4300,0
|
|
20240523,183800,80752110,4300,4300,4300,4300,0
|
|
20240523,183700,80752110,4300,4300,4300,4300,0
|
|
20240523,183600,80752110,4300,4300,4300,4300,0
|
|
20240523,183500,80752110,4300,4300,4300,4300,0
|
|
20240523,183400,80752110,4300,4300,4300,4300,0
|
|
20240523,183300,80752110,4300,4300,4300,4300,0
|
|
20240523,183200,80752110,4300,4300,4300,4300,0
|
|
20240523,183100,80752110,4300,4300,4300,4300,0
|
|
20240523,183000,80752110,4300,4300,4300,4300,175
|
|
20240523,182900,80752110,4300,4300,4300,4300,0
|
|
20240523,182800,80752110,4300,4300,4300,4300,0
|
|
20240523,182700,80752110,4300,4300,4300,4300,0
|
|
20240523,182600,80752110,4300,4300,4300,4300,0
|
|
20240523,182500,80752110,4300,4300,4300,4300,0
|
|
20240523,182400,80752110,4300,4300,4300,4300,0
|
|
20240523,182300,80752110,4300,4300,4300,4300,0
|
|
20240523,182200,80752110,4300,4300,4300,4300,0
|
|
20240523,182100,80752110,4300,4300,4300,4300,0
|
|
20240523,182000,80752110,4300,4300,4300,4300,0
|
|
20240523,181900,80752110,4300,4300,4300,4300,0
|
|
20240523,181800,80752110,4300,4300,4300,4300,0
|
|
20240523,181700,80752110,4300,4300,4300,4300,0
|
|
20240523,181600,80752110,4300,4300,4300,4300,0
|
|
20240523,181500,80752110,4300,4300,4300,4300,0
|
|
20240523,181400,80752110,4300,4300,4300,4300,0
|
|
20240523,181300,80752110,4300,4300,4300,4300,0
|
|
20240523,181200,80752110,4300,4300,4300,4300,0
|
|
20240523,181100,80752110,4300,4300,4300,4300,0
|
|
20240523,181000,80752110,4300,4300,4300,4300,0
|
|
20240523,180900,80752110,4300,4300,4300,4300,0
|
|
20240523,180800,80752110,4300,4300,4300,4300,0
|
|
20240523,180700,80752110,4300,4300,4300,4300,0
|
|
20240523,180600,80752110,4300,4300,4300,4300,0
|
|
20240523,180500,80752110,4300,4300,4300,4300,0
|
|
20240523,180400,80752110,4300,4300,4300,4300,0
|
|
20240523,180300,80752110,4300,4300,4300,4300,0
|
|
20240523,180200,80752110,4300,4300,4300,4300,0
|
|
20240523,180100,80752110,4300,4300,4300,4300,0
|
|
20240523,180000,80752110,4300,4300,4300,4300,175
|
|
20240523,175900,80752110,4300,4300,4300,4300,0
|
|
20240523,175800,80752110,4300,4300,4300,4300,0
|
|
20240523,175700,80752110,4300,4300,4300,4300,0
|
|
20240523,175600,80752110,4300,4300,4300,4300,0
|
|
20240523,175500,80752110,4300,4300,4300,4300,0
|
|
20240523,175400,80752110,4300,4300,4300,4300,0
|
|
20240523,175300,80752110,4300,4300,4300,4300,0
|
|
20240523,175200,80752110,4300,4300,4300,4300,0
|
|
20240523,175100,80752110,4300,4300,4300,4300,0
|
|
20240523,175000,80752110,4300,4300,4300,4300,0
|
|
20240523,174900,80752110,4300,4300,4300,4300,0
|
|
20240523,174800,80752110,4300,4300,4300,4300,0
|
|
20240523,174700,80752110,4300,4300,4300,4300,0
|
|
20240523,174600,80752110,4300,4300,4300,4300,0
|
|
20240523,174500,80752110,4300,4300,4300,4300,0
|
|
20240523,174400,80752110,4300,4300,4300,4300,0
|
|
20240523,174300,80752110,4300,4300,4300,4300,0
|
|
20240523,174200,80752110,4300,4300,4300,4300,0
|
|
20240523,174100,80752110,4300,4300,4300,4300,0
|
|
20240523,174000,80752110,4300,4300,4300,4300,0
|
|
20240523,173900,80752110,4300,4300,4300,4300,0
|
|
20240523,173800,80752110,4300,4300,4300,4300,0
|
|
20240523,173700,80752110,4300,4300,4300,4300,0
|
|
20240523,173600,80752110,4300,4300,4300,4300,0
|
|
20240523,173500,80752110,4300,4300,4300,4300,0
|
|
20240523,173400,80752110,4300,4300,4300,4300,0
|
|
20240523,173300,80752110,4300,4300,4300,4300,0
|
|
20240523,173200,80752110,4300,4300,4300,4300,0
|
|
20240523,173100,80752110,4300,4300,4300,4300,0
|
|
20240523,173000,80752110,4300,4300,4300,4300,175
|
|
20240523,172900,80752110,4300,4300,4300,4300,0
|
|
20240523,172800,80752110,4300,4300,4300,4300,0
|
|
20240523,172700,80752110,4300,4300,4300,4300,0
|
|
20240523,172600,80752110,4300,4300,4300,4300,0
|
|
20240523,172500,80752110,4300,4300,4300,4300,0
|
|
20240523,172400,80752110,4300,4300,4300,4300,0
|
|
20240523,172300,80752110,4300,4300,4300,4300,0
|
|
20240523,172200,80752110,4300,4300,4300,4300,0
|
|
20240523,172100,80752110,4300,4300,4300,4300,0
|
|
20240523,172000,80752110,4300,4300,4300,4300,0
|
|
20240523,171900,80752110,4300,4300,4300,4300,0
|
|
20240523,171800,80752110,4300,4300,4300,4300,0
|
|
20240523,171700,80752110,4300,4300,4300,4300,0
|
|
20240523,171600,80752110,4300,4300,4300,4300,0
|
|
20240523,171500,80752110,4300,4300,4300,4300,0
|
|
20240523,171400,80752110,4300,4300,4300,4300,0
|
|
20240523,171300,80752110,4300,4300,4300,4300,0
|
|
20240523,171200,80752110,4300,4300,4300,4300,0
|
|
20240523,171100,80752110,4300,4300,4300,4300,0
|
|
20240523,171000,80752110,4300,4300,4300,4300,0
|
|
20240523,170900,80752110,4300,4300,4300,4300,0
|
|
20240523,170800,80752110,4300,4300,4300,4300,0
|
|
20240523,170700,80752110,4300,4300,4300,4300,0
|
|
20240523,170600,80752110,4300,4300,4300,4300,0
|
|
20240523,170500,80752110,4300,4300,4300,4300,0
|
|
20240523,170400,80752110,4300,4300,4300,4300,0
|
|
20240523,170300,80752110,4300,4300,4300,4300,0
|
|
20240523,170200,80752110,4300,4300,4300,4300,0
|
|
20240523,170100,80752110,4300,4300,4300,4300,0
|
|
20240523,170000,80752110,4300,4300,4300,4300,175
|
|
20240523,165900,80752110,4300,4300,4300,4300,0
|
|
20240523,165800,80752110,4300,4300,4300,4300,0
|
|
20240523,165700,80752110,4300,4300,4300,4300,0
|
|
20240523,165600,80752110,4300,4300,4300,4300,0
|
|
20240523,165500,80752110,4300,4300,4300,4300,0
|
|
20240523,165400,80752110,4300,4300,4300,4300,0
|
|
20240523,165300,80752110,4300,4300,4300,4300,0
|
|
20240523,165200,80752110,4300,4300,4300,4300,0
|
|
20240523,165100,80752110,4300,4300,4300,4300,0
|
|
20240523,165000,80752110,4300,4300,4300,4300,0
|
|
20240523,164900,80752110,4300,4300,4300,4300,0
|
|
20240523,164800,80752110,4300,4300,4300,4300,0
|
|
20240523,164700,80752110,4300,4300,4300,4300,0
|
|
20240523,164600,80752110,4300,4300,4300,4300,0
|
|
20240523,164500,80752110,4300,4300,4300,4300,0
|
|
20240523,164400,80752110,4300,4300,4300,4300,0
|
|
20240523,164300,80752110,4300,4300,4300,4300,0
|
|
20240523,164200,80752110,4300,4300,4300,4300,0
|
|
20240523,164100,80752110,4300,4300,4300,4300,0
|
|
20240523,164000,80752110,4300,4300,4300,4300,0
|
|
20240523,163900,80752110,4300,4300,4300,4300,0
|
|
20240523,163800,80752110,4300,4300,4300,4300,0
|
|
20240523,163700,80752110,4300,4300,4300,4300,0
|
|
20240523,163600,80752110,4300,4300,4300,4300,0
|
|
20240523,163500,80752110,4300,4300,4300,4300,0
|
|
20240523,163400,80752110,4300,4300,4300,4300,0
|
|
20240523,163300,80752110,4300,4300,4300,4300,0
|
|
20240523,163200,80752110,4300,4300,4300,4300,0
|
|
20240523,163100,80752110,4300,4300,4300,4300,0
|
|
20240523,163000,80752110,4300,4300,4300,4300,175
|
|
20240523,162900,80752110,4300,4300,4300,4300,0
|
|
20240523,162800,80752110,4300,4300,4300,4300,0
|
|
20240523,162700,80752110,4300,4300,4300,4300,0
|
|
20240523,162600,80752110,4300,4300,4300,4300,0
|
|
20240523,162500,80752110,4300,4300,4300,4300,0
|
|
20240523,162400,80752110,4300,4300,4300,4300,0
|
|
20240523,162300,80752110,4300,4300,4300,4300,0
|
|
20240523,162200,80752110,4300,4300,4300,4300,0
|
|
20240523,162100,80752110,4300,4300,4300,4300,0
|
|
20240523,162000,80752110,4300,4300,4300,4300,0
|
|
20240523,161900,80752110,4300,4300,4300,4300,0
|
|
20240523,161800,80752110,4300,4300,4300,4300,0
|
|
20240523,161700,80752110,4300,4300,4300,4300,0
|
|
20240523,161600,80752110,4300,4300,4300,4300,0
|
|
20240523,161500,80752110,4300,4300,4300,4300,0
|
|
20240523,161400,80752110,4300,4300,4300,4300,0
|
|
20240523,161300,80752110,4300,4300,4300,4300,0
|
|
20240523,161200,80752110,4300,4300,4300,4300,0
|
|
20240523,161100,80752110,4300,4300,4300,4300,0
|
|
20240523,161000,80752110,4300,4300,4300,4300,0
|
|
20240523,160900,80752110,4300,4300,4300,4300,0
|
|
20240523,160800,80752110,4300,4300,4300,4300,0
|
|
20240523,160700,80752110,4300,4300,4300,4300,0
|
|
20240523,160600,80752110,4300,4300,4300,4300,0
|
|
20240523,160500,80752110,4300,4300,4300,4300,0
|
|
20240523,160400,80752110,4300,4300,4300,4300,0
|
|
20240523,160300,80752110,4300,4300,4300,4300,0
|
|
20240523,160200,80752110,4300,4300,4300,4300,0
|
|
20240523,160100,80752110,4300,4300,4300,4300,0
|
|
20240523,160000,80752110,4300,4300,4300,4300,175
|
|
20240523,155900,80752110,4300,4300,4300,4300,0
|
|
20240523,155800,80752110,4300,4300,4300,4300,0
|
|
20240523,155700,80752110,4300,4300,4300,4300,0
|
|
20240523,155600,80752110,4300,4300,4300,4300,0
|
|
20240523,155500,80752110,4300,4300,4300,4300,0
|
|
20240523,155400,80752110,4300,4300,4300,4300,0
|
|
20240523,155300,80752110,4300,4300,4300,4300,0
|
|
20240523,155200,80752110,4300,4300,4300,4300,0
|
|
20240523,155100,80752110,4300,4300,4300,4300,0
|
|
20240523,155000,80752110,4300,4300,4300,4300,0
|
|
20240523,154900,80752110,4300,4300,4300,4300,0
|
|
20240523,154800,80752110,4300,4300,4300,4300,0
|
|
20240523,154700,80752110,4300,4300,4300,4300,0
|
|
20240523,154600,80752110,4300,4300,4300,4300,0
|
|
20240523,154500,80752110,4300,4300,4300,4300,0
|
|
20240523,154400,80752110,4300,4300,4300,4300,0
|
|
20240523,154300,80752110,4300,4300,4300,4300,0
|
|
20240523,154200,80752110,4300,4300,4300,4300,0
|
|
20240523,154100,80752110,4300,4300,4300,4300,0
|
|
20240523,154000,80752110,4300,4300,4300,4300,0
|
|
20240523,153900,80752110,4300,4300,4300,4300,0
|
|
20240523,153800,80752110,4300,4300,4300,4300,0
|
|
20240523,153700,80752110,4300,4300,4300,4300,0
|
|
20240523,153600,80752110,4300,4300,4300,4300,0
|
|
20240523,153500,80752110,4300,4300,4300,4300,0
|
|
20240523,153400,80752110,4300,4300,4300,4300,0
|
|
20240523,153300,80752110,4300,4300,4300,4300,0
|
|
20240523,153200,80752110,4300,4300,4300,4300,0
|
|
20240523,153100,80752110,4300,4300,4300,4300,0
|
|
20240523,153000,80752110,4300,4300,4300,4300,350
|
|
20240523,152900,79999610,4295,4295,4295,4295,0
|
|
20240523,152800,79999610,4295,4295,4295,4295,0
|
|
20240523,152700,79999610,4295,4295,4295,4295,0
|
|
20240523,152600,79999610,4295,4295,4295,4295,0
|
|
20240523,152500,79999610,4295,4295,4295,4295,0
|
|
20240523,152400,79999610,4295,4295,4295,4295,0
|
|
20240523,152300,79999610,4295,4295,4295,4295,0
|
|
20240523,152200,79999610,4295,4295,4295,4295,0
|
|
20240523,152100,79999610,4295,4295,4295,4295,0
|
|
20240523,152000,79999610,4295,4295,4295,4295,0
|
|
20240523,151900,79999610,4295,4300,4300,4295,1348
|
|
20240523,151800,74208415,4330,4330,4330,4330,1
|
|
20240523,151700,74204085,4335,4335,4335,4335,0
|
|
20240523,151600,74204085,4335,4335,4335,4335,0
|
|
20240523,151500,74204085,4335,4335,4335,4335,0
|
|
20240523,151400,74204085,4335,4335,4335,4335,0
|
|
20240523,151300,74204085,4335,4335,4335,4335,0
|
|
20240523,151200,74204085,4335,4335,4335,4335,0
|
|
20240523,151100,74204085,4335,4335,4335,4335,0
|
|
20240523,151000,74204085,4335,4310,4340,4295,1748
|
|
20240523,150900,66686440,4320,4320,4320,4320,0
|
|
20240523,150800,66686440,4320,4320,4320,4320,2
|
|
20240523,150700,66677800,4320,4320,4320,4320,0
|
|
20240523,150600,66677800,4320,4315,4320,4315,2
|
|
20240523,150500,66669165,4320,4320,4320,4320,0
|
|
20240523,150400,66669165,4320,4320,4320,4320,0
|
|
20240523,150300,66669165,4320,4320,4320,4320,0
|
|
20240523,150200,66669165,4320,4320,4320,4320,0
|
|
20240523,150100,66669165,4320,4320,4320,4320,0
|
|
20240523,150000,66669165,4320,4320,4320,4320,0
|
|
20240523,145900,66669165,4320,4315,4320,4315,250
|
|
20240523,145800,65590005,4320,4320,4320,4320,0
|
|
20240523,145700,65590005,4320,4320,4320,4320,0
|
|
20240523,145600,65590005,4320,4320,4320,4320,0
|
|
20240523,145500,65590005,4320,4320,4320,4320,0
|
|
20240523,145400,65590005,4320,4320,4320,4320,0
|
|
20240523,145300,65590005,4320,4320,4320,4320,0
|
|
20240523,145200,65590005,4320,4320,4320,4320,0
|
|
20240523,145100,65590005,4320,4320,4320,4320,0
|
|
20240523,145000,65590005,4320,4320,4320,4320,0
|
|
20240523,144900,65590005,4320,4320,4320,4320,0
|
|
20240523,144800,65590005,4320,4320,4320,4320,0
|
|
20240523,144700,65590005,4320,4320,4320,4320,0
|
|
20240523,144600,65590005,4320,4320,4320,4320,0
|
|
20240523,144500,65590005,4320,4315,4320,4315,500
|
|
20240523,144400,63430010,4325,4325,4325,4325,0
|
|
20240523,144300,63430010,4325,4325,4325,4325,0
|
|
20240523,144200,63430010,4325,4325,4325,4325,0
|
|
20240523,144100,63430010,4325,4325,4325,4325,0
|
|
20240523,144000,63430010,4325,4325,4325,4325,0
|
|
20240523,143900,63430010,4325,4325,4325,4325,0
|
|
20240523,143800,63430010,4325,4325,4325,4325,0
|
|
20240523,143700,63430010,4325,4325,4325,4325,0
|
|
20240523,143600,63430010,4325,4325,4325,4325,0
|
|
20240523,143500,63430010,4325,4325,4325,4325,0
|
|
20240523,143400,63430010,4325,4325,4325,4325,0
|
|
20240523,143300,63430010,4325,4325,4325,4325,0
|
|
20240523,143200,63430010,4325,4325,4325,4325,0
|
|
20240523,143100,63430010,4325,4325,4325,4325,0
|
|
20240523,143000,63430010,4325,4325,4325,4325,0
|
|
20240523,142900,63430010,4325,4325,4325,4325,0
|
|
20240523,142800,63430010,4325,4325,4325,4325,0
|
|
20240523,142700,63430010,4325,4325,4325,4325,0
|
|
20240523,142600,63430010,4325,4325,4325,4325,0
|
|
20240523,142500,63430010,4325,4325,4325,4325,0
|
|
20240523,142400,63430010,4325,4325,4325,4325,71
|
|
20240523,142300,63122935,4325,4325,4325,4325,0
|
|
20240523,142200,63122935,4325,4325,4325,4325,0
|
|
20240523,142100,63122935,4325,4325,4325,4325,0
|
|
20240523,142000,63122935,4325,4325,4325,4325,10
|
|
20240523,141900,63079685,4335,4335,4335,4335,0
|
|
20240523,141800,63079685,4335,4335,4335,4335,0
|
|
20240523,141700,63079685,4335,4335,4335,4335,0
|
|
20240523,141600,63079685,4335,4335,4335,4335,0
|
|
20240523,141500,63079685,4335,4335,4335,4335,0
|
|
20240523,141400,63079685,4335,4335,4335,4335,0
|
|
20240523,141300,63079685,4335,4335,4335,4335,0
|
|
20240523,141200,63079685,4335,4335,4335,4335,0
|
|
20240523,141100,63079685,4335,4335,4335,4335,0
|
|
20240523,141000,63079685,4335,4335,4335,4335,0
|
|
20240523,140900,63079685,4335,4335,4335,4335,0
|
|
20240523,140800,63079685,4335,4335,4335,4335,0
|
|
20240523,140700,63079685,4335,4335,4335,4335,0
|
|
20240523,140600,63079685,4335,4335,4335,4335,0
|
|
20240523,140500,63079685,4335,4335,4335,4335,0
|
|
20240523,140400,63079685,4335,4335,4335,4335,0
|
|
20240523,140300,63079685,4335,4335,4335,4335,0
|
|
20240523,140200,63079685,4335,4335,4335,4335,0
|
|
20240523,140100,63079685,4335,4335,4335,4335,0
|
|
20240523,140000,63079685,4335,4335,4335,4335,0
|
|
20240523,135900,63079685,4335,4335,4335,4335,0
|
|
20240523,135800,63079685,4335,4330,4335,4330,5
|
|
20240523,135700,63058015,4335,4335,4335,4335,0
|
|
20240523,135600,63058015,4335,4335,4335,4335,0
|
|
20240523,135500,63058015,4335,4335,4335,4335,0
|
|
20240523,135400,63058015,4335,4335,4335,4335,1
|
|
20240523,135300,63053680,4330,4330,4330,4330,0
|
|
20240523,135200,63053680,4330,4330,4330,4330,0
|
|
20240523,135100,63053680,4330,4330,4330,4330,0
|
|
20240523,135000,63053680,4330,4330,4330,4330,0
|
|
20240523,134900,63053680,4330,4330,4330,4330,0
|
|
20240523,134800,63053680,4330,4330,4330,4330,1
|
|
20240523,134700,63049350,4335,4335,4335,4335,0
|
|
20240523,134600,63049350,4335,4335,4335,4335,0
|
|
20240523,134500,63049350,4335,4335,4335,4335,0
|
|
20240523,134400,63049350,4335,4335,4335,4335,0
|
|
20240523,134300,63049350,4335,4335,4335,4335,0
|
|
20240523,134200,63049350,4335,4335,4335,4335,1
|
|
20240523,134100,63045015,4330,4330,4330,4330,0
|
|
20240523,134000,63045015,4330,4330,4330,4330,0
|
|
20240523,133900,63045015,4330,4330,4330,4330,0
|
|
20240523,133800,63045015,4330,4330,4330,4330,0
|
|
20240523,133700,63045015,4330,4330,4330,4330,0
|
|
20240523,133600,63045015,4330,4330,4330,4330,1
|
|
20240523,133500,63040685,4335,4335,4335,4335,0
|
|
20240523,133400,63040685,4335,4335,4335,4335,0
|
|
20240523,133300,63040685,4335,4335,4335,4335,0
|
|
20240523,133200,63040685,4335,4335,4335,4335,0
|
|
20240523,133100,63040685,4335,4335,4335,4335,0
|
|
20240523,133000,63040685,4335,4335,4335,4335,1
|
|
20240523,132900,63036350,4335,4335,4335,4335,0
|
|
20240523,132800,63036350,4335,4335,4335,4335,0
|
|
20240523,132700,63036350,4335,4335,4335,4335,0
|
|
20240523,132600,63036350,4335,4335,4335,4335,0
|
|
20240523,132500,63036350,4335,4335,4335,4335,0
|
|
20240523,132400,63036350,4335,4335,4335,4335,1
|
|
20240523,132300,63032015,4335,4335,4335,4335,0
|
|
20240523,132200,63032015,4335,4335,4335,4335,15
|
|
20240523,132100,62966990,4335,4335,4335,4335,100
|
|
20240523,132000,62533490,4335,4330,4335,4330,1500
|
|
20240523,131900,56030995,4335,4335,4335,4335,0
|
|
20240523,131800,56030995,4335,4335,4335,4335,1
|
|
20240523,131700,56026660,4330,4330,4330,4330,0
|
|
20240523,131600,56026660,4330,4330,4330,4330,0
|
|
20240523,131500,56026660,4330,4330,4330,4330,0
|
|
20240523,131400,56026660,4330,4330,4330,4330,0
|
|
20240523,131300,56026660,4330,4330,4330,4330,0
|
|
20240523,131200,56026660,4330,4330,4330,4330,1
|
|
20240523,131100,56022330,4335,4335,4335,4335,0
|
|
20240523,131000,56022330,4335,4335,4335,4335,0
|
|
20240523,130900,56022330,4335,4335,4335,4335,0
|
|
20240523,130800,56022330,4335,4335,4335,4335,0
|
|
20240523,130700,56022330,4335,4335,4335,4335,0
|
|
20240523,130600,56022330,4335,4335,4335,4335,1
|
|
20240523,130500,56017995,4340,4340,4340,4340,0
|
|
20240523,130400,56017995,4340,4340,4340,4340,0
|
|
20240523,130300,56017995,4340,4340,4340,4340,0
|
|
20240523,130200,56017995,4340,4340,4340,4340,0
|
|
20240523,130100,56017995,4340,4340,4340,4340,0
|
|
20240523,130000,56017995,4340,4340,4340,4340,1
|
|
20240523,125900,56013655,4340,4340,4340,4340,0
|
|
20240523,125800,56013655,4340,4335,4340,4335,10
|
|
20240523,125700,55970260,4325,4325,4325,4325,0
|
|
20240523,125600,55970260,4325,4325,4325,4325,0
|
|
20240523,125500,55970260,4325,4325,4325,4325,0
|
|
20240523,125400,55970260,4325,4340,4340,4325,112
|
|
20240523,125300,55485845,4340,4340,4340,4340,0
|
|
20240523,125200,55485845,4340,4340,4340,4340,0
|
|
20240523,125100,55485845,4340,4340,4340,4340,0
|
|
20240523,125000,55485845,4340,4340,4340,4340,0
|
|
20240523,124900,55485845,4340,4340,4340,4340,0
|
|
20240523,124800,55485845,4340,4340,4340,4340,1
|
|
20240523,124700,55481505,4340,4340,4340,4340,0
|
|
20240523,124600,55481505,4340,4340,4340,4340,1
|
|
20240523,124500,55477165,4335,4335,4335,4335,0
|
|
20240523,124400,55477165,4335,4335,4335,4335,0
|
|
20240523,124300,55477165,4335,4335,4335,4335,0
|
|
20240523,124200,55477165,4335,4335,4335,4335,1
|
|
20240523,124100,55472830,4335,4335,4335,4335,0
|
|
20240523,124000,55472830,4335,4335,4335,4335,0
|
|
20240523,123900,55472830,4335,4335,4335,4335,0
|
|
20240523,123800,55472830,4335,4335,4335,4335,0
|
|
20240523,123700,55472830,4335,4335,4335,4335,0
|
|
20240523,123600,55472830,4335,4335,4335,4335,1
|
|
20240523,123500,55468495,4340,4340,4340,4340,0
|
|
20240523,123400,55468495,4340,4340,4340,4340,0
|
|
20240523,123300,55468495,4340,4340,4340,4340,0
|
|
20240523,123200,55468495,4340,4340,4340,4340,0
|
|
20240523,123100,55468495,4340,4340,4340,4340,0
|
|
20240523,123000,55468495,4340,4340,4340,4340,1
|
|
20240523,122900,55464155,4340,4340,4340,4340,0
|
|
20240523,122800,55464155,4340,4340,4340,4340,0
|
|
20240523,122700,55464155,4340,4340,4340,4340,0
|
|
20240523,122600,55464155,4340,4340,4340,4340,0
|
|
20240523,122500,55464155,4340,4340,4340,4340,0
|
|
20240523,122400,55464155,4340,4340,4340,4340,1
|
|
20240523,122300,55459815,4340,4340,4340,4340,0
|
|
20240523,122200,55459815,4340,4340,4340,4340,0
|
|
20240523,122100,55459815,4340,4340,4340,4340,0
|
|
20240523,122000,55459815,4340,4340,4340,4340,0
|
|
20240523,121900,55459815,4340,4340,4340,4340,0
|
|
20240523,121800,55459815,4340,4340,4340,4340,1
|
|
20240523,121700,55455475,4340,4340,4340,4340,0
|
|
20240523,121600,55455475,4340,4340,4340,4340,0
|
|
20240523,121500,55455475,4340,4340,4340,4340,0
|
|
20240523,121400,55455475,4340,4340,4340,4340,0
|
|
20240523,121300,55455475,4340,4340,4340,4340,0
|
|
20240523,121200,55455475,4340,4340,4340,4340,1
|
|
20240523,121100,55451135,4325,4325,4325,4325,0
|
|
20240523,121000,55451135,4325,4315,4325,4315,3854
|
|
20240523,120900,38800230,4315,4315,4315,4315,0
|
|
20240523,120800,38800230,4315,4315,4315,4315,0
|
|
20240523,120700,38800230,4315,4315,4315,4315,0
|
|
20240523,120600,38800230,4315,4315,4315,4315,1
|
|
20240523,120500,38795915,4305,4305,4305,4305,0
|
|
20240523,120400,38795915,4305,4305,4305,4305,0
|
|
20240523,120300,38795915,4305,4310,4310,4305,11
|
|
20240523,120200,38748555,4315,4315,4315,4315,0
|
|
20240523,120100,38748555,4315,4315,4315,4315,0
|
|
20240523,120000,38748555,4315,4315,4315,4315,1
|
|
20240523,115900,38744240,4315,4315,4315,4315,0
|
|
20240523,115800,38744240,4315,4315,4315,4315,0
|
|
20240523,115700,38744240,4315,4315,4315,4315,0
|
|
20240523,115600,38744240,4315,4315,4315,4315,0
|
|
20240523,115500,38744240,4315,4315,4315,4315,0
|
|
20240523,115400,38744240,4315,4315,4315,4315,1
|
|
20240523,115300,38739925,4310,4310,4310,4310,1
|
|
20240523,115200,38735615,4310,4310,4310,4310,0
|
|
20240523,115100,38735615,4310,4310,4310,4310,0
|
|
20240523,115000,38735615,4310,4310,4310,4310,0
|
|
20240523,114900,38735615,4310,4310,4310,4310,1
|
|
20240523,114800,38731305,4320,4320,4320,4320,1
|
|
20240523,114700,38726985,4320,4320,4320,4320,0
|
|
20240523,114600,38726985,4320,4320,4320,4320,0
|
|
20240523,114500,38726985,4320,4320,4320,4320,0
|
|
20240523,114400,38726985,4320,4320,4320,4320,0
|
|
20240523,114300,38726985,4320,4320,4320,4320,0
|
|
20240523,114200,38726985,4320,4320,4320,4320,1
|
|
20240523,114100,38722665,4320,4320,4320,4320,0
|
|
20240523,114000,38722665,4320,4320,4320,4320,0
|
|
20240523,113900,38722665,4320,4320,4320,4320,0
|
|
20240523,113800,38722665,4320,4320,4320,4320,0
|
|
20240523,113700,38722665,4320,4320,4320,4320,0
|
|
20240523,113600,38722665,4320,4320,4320,4320,1
|
|
20240523,113500,38718345,4320,4320,4320,4320,0
|
|
20240523,113400,38718345,4320,4320,4320,4320,0
|
|
20240523,113300,38718345,4320,4320,4320,4320,0
|
|
20240523,113200,38718345,4320,4320,4320,4320,0
|
|
20240523,113100,38718345,4320,4320,4320,4320,0
|
|
20240523,113000,38718345,4320,4320,4320,4320,1
|
|
20240523,112900,38714025,4320,4320,4320,4320,0
|
|
20240523,112800,38714025,4320,4320,4320,4320,0
|
|
20240523,112700,38714025,4320,4320,4320,4320,0
|
|
20240523,112600,38714025,4320,4320,4320,4320,0
|
|
20240523,112500,38714025,4320,4320,4320,4320,0
|
|
20240523,112400,38714025,4320,4320,4320,4320,1
|
|
20240523,112300,38709705,4320,4315,4320,4315,200
|
|
20240523,112200,37846515,4320,4320,4320,4320,0
|
|
20240523,112100,37846515,4320,4320,4320,4320,0
|
|
20240523,112000,37846515,4320,4320,4320,4320,0
|
|
20240523,111900,37846515,4320,4320,4320,4320,0
|
|
20240523,111800,37846515,4320,4320,4320,4320,0
|
|
20240523,111700,37846515,4320,4320,4320,4320,0
|
|
20240523,111600,37846515,4320,4320,4320,4320,0
|
|
20240523,111500,37846515,4320,4320,4320,4320,0
|
|
20240523,111400,37846515,4320,4320,4320,4320,0
|
|
20240523,111300,37846515,4320,4320,4320,4320,0
|
|
20240523,111200,37846515,4320,4320,4320,4320,0
|
|
20240523,111100,37846515,4320,4320,4320,4320,0
|
|
20240523,111000,37846515,4320,4320,4320,4320,0
|
|
20240523,110900,37846515,4320,4320,4320,4320,0
|
|
20240523,110800,37846515,4320,4320,4320,4320,0
|
|
20240523,110700,37846515,4320,4320,4320,4320,0
|
|
20240523,110600,37846515,4320,4320,4320,4320,0
|
|
20240523,110500,37846515,4320,4320,4320,4320,0
|
|
20240523,110400,37846515,4320,4320,4320,4320,11
|
|
20240523,110300,37798995,4320,4315,4320,4315,3
|
|
20240523,110200,37786040,4305,4305,4305,4305,0
|
|
20240523,110100,37786040,4305,4305,4305,4305,0
|
|
20240523,110000,37786040,4305,4305,4305,4305,191
|
|
20240523,105900,36963785,4305,4305,4305,4305,304
|
|
20240523,105800,35655065,4305,4305,4305,4305,76
|
|
20240523,105700,35327885,4315,4315,4315,4315,0
|
|
20240523,105600,35327885,4315,4315,4315,4315,0
|
|
20240523,105500,35327885,4315,4315,4315,4315,0
|
|
20240523,105400,35327885,4315,4315,4315,4315,0
|
|
20240523,105300,35327885,4315,4315,4315,4315,0
|
|
20240523,105200,35327885,4315,4315,4315,4315,0
|
|
20240523,105100,35327885,4315,4305,4315,4305,21
|
|
20240523,105000,35237470,4300,4300,4300,4300,0
|
|
20240523,104900,35237470,4300,4300,4300,4300,0
|
|
20240523,104800,35237470,4300,4300,4300,4300,0
|
|
20240523,104700,35237470,4300,4300,4300,4300,0
|
|
20240523,104600,35237470,4300,4300,4300,4300,0
|
|
20240523,104500,35237470,4300,4300,4300,4300,0
|
|
20240523,104400,35237470,4300,4325,4325,4300,600
|
|
20240523,104300,32652850,4335,4335,4335,4335,0
|
|
20240523,104200,32652850,4335,4335,4335,4335,0
|
|
20240523,104100,32652850,4335,4335,4335,4335,100
|
|
20240523,104000,32219350,4335,4335,4335,4335,0
|
|
20240523,103900,32219350,4335,4335,4335,4335,0
|
|
20240523,103800,32219350,4335,4335,4335,4335,0
|
|
20240523,103700,32219350,4335,4335,4335,4335,0
|
|
20240523,103600,32219350,4335,4335,4335,4335,11
|
|
20240523,103500,32171665,4335,4335,4335,4335,0
|
|
20240523,103400,32171665,4335,4335,4335,4335,1
|
|
20240523,103300,32167330,4325,4325,4325,4325,0
|
|
20240523,103200,32167330,4325,4325,4325,4325,0
|
|
20240523,103100,32167330,4325,4325,4325,4325,0
|
|
20240523,103000,32167330,4325,4325,4325,4325,0
|
|
20240523,102900,32167330,4325,4325,4325,4325,0
|
|
20240523,102800,32167330,4325,4325,4325,4325,0
|
|
20240523,102700,32167330,4325,4325,4325,4325,0
|
|
20240523,102600,32167330,4325,4325,4325,4325,0
|
|
20240523,102500,32167330,4325,4325,4325,4325,0
|
|
20240523,102400,32167330,4325,4325,4325,4325,0
|
|
20240523,102300,32167330,4325,4325,4325,4325,0
|
|
20240523,102200,32167330,4325,4325,4325,4325,0
|
|
20240523,102100,32167330,4325,4325,4325,4325,1
|
|
20240523,102000,32163005,4350,4350,4350,4350,0
|
|
20240523,101900,32163005,4350,4350,4350,4350,0
|
|
20240523,101800,32163005,4350,4350,4350,4350,0
|
|
20240523,101700,32163005,4350,4350,4350,4350,0
|
|
20240523,101600,32163005,4350,4350,4350,4350,0
|
|
20240523,101500,32163005,4350,4350,4350,4350,0
|
|
20240523,101400,32163005,4350,4350,4350,4350,0
|
|
20240523,101300,32163005,4350,4350,4350,4350,0
|
|
20240523,101200,32163005,4350,4350,4350,4350,0
|
|
20240523,101100,32163005,4350,4350,4350,4350,0
|
|
20240523,101000,32163005,4350,4350,4350,4350,0
|
|
20240523,100900,32163005,4350,4350,4350,4350,0
|
|
20240523,100800,32163005,4350,4350,4350,4350,0
|
|
20240523,100700,32163005,4350,4350,4350,4350,0
|
|
20240523,100600,32163005,4350,4350,4350,4350,10
|
|
20240523,100500,32119505,4345,4345,4345,4345,0
|
|
20240523,100400,32119505,4345,4345,4345,4345,1
|
|
20240523,100300,32115160,4355,4355,4355,4355,0
|
|
20240523,100200,32115160,4355,4355,4355,4355,0
|
|
20240523,100100,32115160,4355,4355,4355,4355,0
|
|
20240523,100000,32115160,4355,4355,4355,4355,0
|
|
20240523,095900,32115160,4355,4355,4355,4355,0
|
|
20240523,095800,32115160,4355,4355,4355,4355,0
|
|
20240523,095700,32115160,4355,4355,4355,4355,0
|
|
20240523,095600,32115160,4355,4355,4355,4355,0
|
|
20240523,095500,32115160,4355,4355,4355,4355,0
|
|
20240523,095400,32115160,4355,4355,4355,4355,0
|
|
20240523,095300,32115160,4355,4355,4355,4355,0
|
|
20240523,095200,32115160,4355,4355,4355,4355,0
|
|
20240523,095100,32115160,4355,4355,4355,4355,0
|
|
20240523,095000,32115160,4355,4355,4355,4355,0
|
|
20240523,094900,32115160,4355,4355,4355,4355,0
|
|
20240523,094800,32115160,4355,4355,4355,4355,0
|
|
20240523,094700,32115160,4355,4355,4355,4355,1
|
|
20240523,094600,32110805,4355,4355,4355,4355,0
|
|
20240523,094500,32110805,4355,4355,4355,4355,0
|
|
20240523,094400,32110805,4355,4350,4355,4350,1569
|
|
20240523,094300,25277815,4355,4355,4355,4355,0
|
|
20240523,094200,25277815,4355,4355,4355,4355,0
|
|
20240523,094100,25277815,4355,4355,4355,4355,0
|
|
20240523,094000,25277815,4355,4355,4355,4355,0
|
|
20240523,093900,25277815,4355,4355,4355,4355,0
|
|
20240523,093800,25277815,4355,4355,4355,4355,0
|
|
20240523,093700,25277815,4355,4355,4355,4355,0
|
|
20240523,093600,25277815,4355,4355,4355,4355,0
|
|
20240523,093500,25277815,4355,4330,4355,4330,5
|
|
20240523,093400,25256100,4355,4355,4355,4355,0
|
|
20240523,093300,25256100,4355,4355,4355,4355,0
|
|
20240523,093200,25256100,4355,4355,4355,4355,0
|
|
20240523,093100,25256100,4355,4355,4355,4355,0
|
|
20240523,093000,25256100,4355,4355,4355,4355,0
|
|
20240523,092900,25256100,4355,4355,4355,4355,0
|
|
20240523,092800,25256100,4355,4355,4355,4355,0
|
|
20240523,092700,25256100,4355,4355,4355,4355,0
|
|
20240523,092600,25256100,4355,4355,4355,4355,0
|
|
20240523,092500,25256100,4355,4355,4355,4355,0
|
|
20240523,092400,25256100,4355,4355,4355,4355,1
|
|
20240523,092300,25251745,4350,4350,4350,4350,1
|
|
20240523,092200,25247395,4360,4360,4360,4360,0
|
|
20240523,092100,25247395,4360,4360,4360,4360,0
|
|
20240523,092000,25247395,4360,4360,4360,4360,0
|
|
20240523,091900,25247395,4360,4360,4360,4360,0
|
|
20240523,091800,25247395,4360,4360,4360,4360,0
|
|
20240523,091700,25247395,4360,4360,4360,4360,0
|
|
20240523,091600,25247395,4360,4360,4360,4360,0
|
|
20240523,091500,25247395,4360,4360,4360,4360,0
|
|
20240523,091400,25247395,4360,4360,4360,4360,1
|
|
20240523,091300,25243035,4355,4305,4355,4305,3
|
|
20240523,091200,25230070,4360,4360,4360,4360,0
|
|
20240523,091100,25230070,4360,4360,4360,4360,0
|
|
20240523,091000,25230070,4360,4360,4360,4360,0
|
|
20240523,090900,25230070,4360,4320,4360,4320,5001
|
|
20240523,090800,3554055,4320,4320,4320,4320,81
|
|
20240523,090700,3204135,4325,4325,4325,4325,0
|
|
20240523,090600,3204135,4325,4325,4325,4325,0
|
|
20240523,090500,3204135,4325,4325,4325,4325,0
|
|
20240523,090400,3204135,4325,4325,4325,4325,1
|
|
20240523,090300,3199810,4325,4325,4325,4325,600
|
|
20240523,090200,604810,4325,4325,4325,4325,1
|
|
20240523,090100,600485,4325,4325,4325,4325,0
|
|
20240523,090000,600485,4325,4320,4325,4320,139
|