693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,203000,118029860,4300,4300,4300,4300,789
|
|
20240524,202900,118029860,4300,4300,4300,4300,0
|
|
20240524,202800,118029860,4300,4300,4300,4300,0
|
|
20240524,202700,118029860,4300,4300,4300,4300,0
|
|
20240524,202600,118029860,4300,4300,4300,4300,0
|
|
20240524,202500,118029860,4300,4300,4300,4300,0
|
|
20240524,202400,118029860,4300,4300,4300,4300,0
|
|
20240524,202300,118029860,4300,4300,4300,4300,0
|
|
20240524,202200,118029860,4300,4300,4300,4300,0
|
|
20240524,202100,118029860,4300,4300,4300,4300,0
|
|
20240524,202000,118029860,4300,4300,4300,4300,0
|
|
20240524,201900,118029860,4300,4300,4300,4300,0
|
|
20240524,201800,118029860,4300,4300,4300,4300,0
|
|
20240524,201700,118029860,4300,4300,4300,4300,0
|
|
20240524,201600,118029860,4300,4300,4300,4300,0
|
|
20240524,201500,118029860,4300,4300,4300,4300,0
|
|
20240524,201400,118029860,4300,4300,4300,4300,0
|
|
20240524,201300,118029860,4300,4300,4300,4300,0
|
|
20240524,201200,118029860,4300,4300,4300,4300,0
|
|
20240524,201100,118029860,4300,4300,4300,4300,0
|
|
20240524,201000,118029860,4300,4300,4300,4300,0
|
|
20240524,200900,118029860,4300,4300,4300,4300,0
|
|
20240524,200800,118029860,4300,4300,4300,4300,0
|
|
20240524,200700,118029860,4300,4300,4300,4300,0
|
|
20240524,200600,118029860,4300,4300,4300,4300,0
|
|
20240524,200500,118029860,4300,4300,4300,4300,0
|
|
20240524,200400,118029860,4300,4300,4300,4300,0
|
|
20240524,200300,118029860,4300,4300,4300,4300,0
|
|
20240524,200200,118029860,4300,4300,4300,4300,0
|
|
20240524,200100,118029860,4300,4300,4300,4300,0
|
|
20240524,200000,118029860,4300,4300,4300,4300,789
|
|
20240524,195900,118029860,4300,4300,4300,4300,0
|
|
20240524,195800,118029860,4300,4300,4300,4300,0
|
|
20240524,195700,118029860,4300,4300,4300,4300,0
|
|
20240524,195600,118029860,4300,4300,4300,4300,0
|
|
20240524,195500,118029860,4300,4300,4300,4300,0
|
|
20240524,195400,118029860,4300,4300,4300,4300,0
|
|
20240524,195300,118029860,4300,4300,4300,4300,0
|
|
20240524,195200,118029860,4300,4300,4300,4300,0
|
|
20240524,195100,118029860,4300,4300,4300,4300,0
|
|
20240524,195000,118029860,4300,4300,4300,4300,0
|
|
20240524,194900,118029860,4300,4300,4300,4300,0
|
|
20240524,194800,118029860,4300,4300,4300,4300,0
|
|
20240524,194700,118029860,4300,4300,4300,4300,0
|
|
20240524,194600,118029860,4300,4300,4300,4300,0
|
|
20240524,194500,118029860,4300,4300,4300,4300,0
|
|
20240524,194400,118029860,4300,4300,4300,4300,0
|
|
20240524,194300,118029860,4300,4300,4300,4300,0
|
|
20240524,194200,118029860,4300,4300,4300,4300,0
|
|
20240524,194100,118029860,4300,4300,4300,4300,0
|
|
20240524,194000,118029860,4300,4300,4300,4300,0
|
|
20240524,193900,118029860,4300,4300,4300,4300,0
|
|
20240524,193800,118029860,4300,4300,4300,4300,0
|
|
20240524,193700,118029860,4300,4300,4300,4300,0
|
|
20240524,193600,118029860,4300,4300,4300,4300,0
|
|
20240524,193500,118029860,4300,4300,4300,4300,0
|
|
20240524,193400,118029860,4300,4300,4300,4300,0
|
|
20240524,193300,118029860,4300,4300,4300,4300,0
|
|
20240524,193200,118029860,4300,4300,4300,4300,0
|
|
20240524,193100,118029860,4300,4300,4300,4300,0
|
|
20240524,193000,118029860,4300,4300,4300,4300,789
|
|
20240524,192900,118029860,4300,4300,4300,4300,0
|
|
20240524,192800,118029860,4300,4300,4300,4300,0
|
|
20240524,192700,118029860,4300,4300,4300,4300,0
|
|
20240524,192600,118029860,4300,4300,4300,4300,0
|
|
20240524,192500,118029860,4300,4300,4300,4300,0
|
|
20240524,192400,118029860,4300,4300,4300,4300,0
|
|
20240524,192300,118029860,4300,4300,4300,4300,0
|
|
20240524,192200,118029860,4300,4300,4300,4300,0
|
|
20240524,192100,118029860,4300,4300,4300,4300,0
|
|
20240524,192000,118029860,4300,4300,4300,4300,0
|
|
20240524,191900,118029860,4300,4300,4300,4300,0
|
|
20240524,191800,118029860,4300,4300,4300,4300,0
|
|
20240524,191700,118029860,4300,4300,4300,4300,0
|
|
20240524,191600,118029860,4300,4300,4300,4300,0
|
|
20240524,191500,118029860,4300,4300,4300,4300,0
|
|
20240524,191400,118029860,4300,4300,4300,4300,0
|
|
20240524,191300,118029860,4300,4300,4300,4300,0
|
|
20240524,191200,118029860,4300,4300,4300,4300,0
|
|
20240524,191100,118029860,4300,4300,4300,4300,0
|
|
20240524,191000,118029860,4300,4300,4300,4300,0
|
|
20240524,190900,118029860,4300,4300,4300,4300,0
|
|
20240524,190800,118029860,4300,4300,4300,4300,0
|
|
20240524,190700,118029860,4300,4300,4300,4300,0
|
|
20240524,190600,118029860,4300,4300,4300,4300,0
|
|
20240524,190500,118029860,4300,4300,4300,4300,0
|
|
20240524,190400,118029860,4300,4300,4300,4300,0
|
|
20240524,190300,118029860,4300,4300,4300,4300,0
|
|
20240524,190200,118029860,4300,4300,4300,4300,0
|
|
20240524,190100,118029860,4300,4300,4300,4300,0
|
|
20240524,190000,118029860,4300,4300,4300,4300,789
|
|
20240524,185900,118029860,4300,4300,4300,4300,0
|
|
20240524,185800,118029860,4300,4300,4300,4300,0
|
|
20240524,185700,118029860,4300,4300,4300,4300,0
|
|
20240524,185600,118029860,4300,4300,4300,4300,0
|
|
20240524,185500,118029860,4300,4300,4300,4300,0
|
|
20240524,185400,118029860,4300,4300,4300,4300,0
|
|
20240524,185300,118029860,4300,4300,4300,4300,0
|
|
20240524,185200,118029860,4300,4300,4300,4300,0
|
|
20240524,185100,118029860,4300,4300,4300,4300,0
|
|
20240524,185000,118029860,4300,4300,4300,4300,0
|
|
20240524,184900,118029860,4300,4300,4300,4300,0
|
|
20240524,184800,118029860,4300,4300,4300,4300,0
|
|
20240524,184700,118029860,4300,4300,4300,4300,0
|
|
20240524,184600,118029860,4300,4300,4300,4300,0
|
|
20240524,184500,118029860,4300,4300,4300,4300,0
|
|
20240524,184400,118029860,4300,4300,4300,4300,0
|
|
20240524,184300,118029860,4300,4300,4300,4300,0
|
|
20240524,184200,118029860,4300,4300,4300,4300,0
|
|
20240524,184100,118029860,4300,4300,4300,4300,0
|
|
20240524,184000,118029860,4300,4300,4300,4300,0
|
|
20240524,183900,118029860,4300,4300,4300,4300,0
|
|
20240524,183800,118029860,4300,4300,4300,4300,0
|
|
20240524,183700,118029860,4300,4300,4300,4300,0
|
|
20240524,183600,118029860,4300,4300,4300,4300,0
|
|
20240524,183500,118029860,4300,4300,4300,4300,0
|
|
20240524,183400,118029860,4300,4300,4300,4300,0
|
|
20240524,183300,118029860,4300,4300,4300,4300,0
|
|
20240524,183200,118029860,4300,4300,4300,4300,0
|
|
20240524,183100,118029860,4300,4300,4300,4300,0
|
|
20240524,183000,118029860,4300,4300,4300,4300,789
|
|
20240524,182900,118029860,4300,4300,4300,4300,0
|
|
20240524,182800,118029860,4300,4300,4300,4300,0
|
|
20240524,182700,118029860,4300,4300,4300,4300,0
|
|
20240524,182600,118029860,4300,4300,4300,4300,0
|
|
20240524,182500,118029860,4300,4300,4300,4300,0
|
|
20240524,182400,118029860,4300,4300,4300,4300,0
|
|
20240524,182300,118029860,4300,4300,4300,4300,0
|
|
20240524,182200,118029860,4300,4300,4300,4300,0
|
|
20240524,182100,118029860,4300,4300,4300,4300,0
|
|
20240524,182000,118029860,4300,4300,4300,4300,0
|
|
20240524,181900,118029860,4300,4300,4300,4300,0
|
|
20240524,181800,118029860,4300,4300,4300,4300,0
|
|
20240524,181700,118029860,4300,4300,4300,4300,0
|
|
20240524,181600,118029860,4300,4300,4300,4300,0
|
|
20240524,181500,118029860,4300,4300,4300,4300,0
|
|
20240524,181400,118029860,4300,4300,4300,4300,0
|
|
20240524,181300,118029860,4300,4300,4300,4300,0
|
|
20240524,181200,118029860,4300,4300,4300,4300,0
|
|
20240524,181100,118029860,4300,4300,4300,4300,0
|
|
20240524,181000,118029860,4300,4300,4300,4300,0
|
|
20240524,180900,118029860,4300,4300,4300,4300,0
|
|
20240524,180800,118029860,4300,4300,4300,4300,0
|
|
20240524,180700,118029860,4300,4300,4300,4300,0
|
|
20240524,180600,118029860,4300,4300,4300,4300,0
|
|
20240524,180500,118029860,4300,4300,4300,4300,0
|
|
20240524,180400,118029860,4300,4300,4300,4300,0
|
|
20240524,180300,118029860,4300,4300,4300,4300,0
|
|
20240524,180200,118029860,4300,4300,4300,4300,0
|
|
20240524,180100,118029860,4300,4300,4300,4300,0
|
|
20240524,180000,118029860,4300,4300,4300,4300,789
|
|
20240524,175900,118029860,4300,4300,4300,4300,0
|
|
20240524,175800,118029860,4300,4300,4300,4300,0
|
|
20240524,175700,118029860,4300,4300,4300,4300,0
|
|
20240524,175600,118029860,4300,4300,4300,4300,0
|
|
20240524,175500,118029860,4300,4300,4300,4300,0
|
|
20240524,175400,118029860,4300,4300,4300,4300,0
|
|
20240524,175300,118029860,4300,4300,4300,4300,0
|
|
20240524,175200,118029860,4300,4300,4300,4300,0
|
|
20240524,175100,118029860,4300,4300,4300,4300,0
|
|
20240524,175000,118029860,4300,4300,4300,4300,0
|
|
20240524,174900,118029860,4300,4300,4300,4300,0
|
|
20240524,174800,118029860,4300,4300,4300,4300,0
|
|
20240524,174700,118029860,4300,4300,4300,4300,0
|
|
20240524,174600,118029860,4300,4300,4300,4300,0
|
|
20240524,174500,118029860,4300,4300,4300,4300,0
|
|
20240524,174400,118029860,4300,4300,4300,4300,0
|
|
20240524,174300,118029860,4300,4300,4300,4300,0
|
|
20240524,174200,118029860,4300,4300,4300,4300,0
|
|
20240524,174100,118029860,4300,4300,4300,4300,0
|
|
20240524,174000,118029860,4300,4300,4300,4300,0
|
|
20240524,173900,118029860,4300,4300,4300,4300,0
|
|
20240524,173800,118029860,4300,4300,4300,4300,0
|
|
20240524,173700,118029860,4300,4300,4300,4300,0
|
|
20240524,173600,118029860,4300,4300,4300,4300,0
|
|
20240524,173500,118029860,4300,4300,4300,4300,0
|
|
20240524,173400,118029860,4300,4300,4300,4300,0
|
|
20240524,173300,118029860,4300,4300,4300,4300,0
|
|
20240524,173200,118029860,4300,4300,4300,4300,0
|
|
20240524,173100,118029860,4300,4300,4300,4300,0
|
|
20240524,173000,118029860,4300,4300,4300,4300,789
|
|
20240524,172900,118029860,4300,4300,4300,4300,0
|
|
20240524,172800,118029860,4300,4300,4300,4300,0
|
|
20240524,172700,118029860,4300,4300,4300,4300,0
|
|
20240524,172600,118029860,4300,4300,4300,4300,0
|
|
20240524,172500,118029860,4300,4300,4300,4300,0
|
|
20240524,172400,118029860,4300,4300,4300,4300,0
|
|
20240524,172300,118029860,4300,4300,4300,4300,0
|
|
20240524,172200,118029860,4300,4300,4300,4300,0
|
|
20240524,172100,118029860,4300,4300,4300,4300,0
|
|
20240524,172000,118029860,4300,4300,4300,4300,0
|
|
20240524,171900,118029860,4300,4300,4300,4300,0
|
|
20240524,171800,118029860,4300,4300,4300,4300,0
|
|
20240524,171700,118029860,4300,4300,4300,4300,0
|
|
20240524,171600,118029860,4300,4300,4300,4300,0
|
|
20240524,171500,118029860,4300,4300,4300,4300,0
|
|
20240524,171400,118029860,4300,4300,4300,4300,0
|
|
20240524,171300,118029860,4300,4300,4300,4300,0
|
|
20240524,171200,118029860,4300,4300,4300,4300,0
|
|
20240524,171100,118029860,4300,4300,4300,4300,0
|
|
20240524,171000,118029860,4300,4300,4300,4300,0
|
|
20240524,170900,118029860,4300,4300,4300,4300,0
|
|
20240524,170800,118029860,4300,4300,4300,4300,0
|
|
20240524,170700,118029860,4300,4300,4300,4300,0
|
|
20240524,170600,118029860,4300,4300,4300,4300,0
|
|
20240524,170500,118029860,4300,4300,4300,4300,0
|
|
20240524,170400,118029860,4300,4300,4300,4300,0
|
|
20240524,170300,118029860,4300,4300,4300,4300,0
|
|
20240524,170200,118029860,4300,4300,4300,4300,0
|
|
20240524,170100,118029860,4300,4300,4300,4300,0
|
|
20240524,170000,118029860,4300,4300,4300,4300,789
|
|
20240524,165900,118029860,4300,4300,4300,4300,0
|
|
20240524,165800,118029860,4300,4300,4300,4300,0
|
|
20240524,165700,118029860,4300,4300,4300,4300,0
|
|
20240524,165600,118029860,4300,4300,4300,4300,0
|
|
20240524,165500,118029860,4300,4300,4300,4300,0
|
|
20240524,165400,118029860,4300,4300,4300,4300,0
|
|
20240524,165300,118029860,4300,4300,4300,4300,0
|
|
20240524,165200,118029860,4300,4300,4300,4300,0
|
|
20240524,165100,118029860,4300,4300,4300,4300,0
|
|
20240524,165000,118029860,4300,4300,4300,4300,0
|
|
20240524,164900,118029860,4300,4300,4300,4300,0
|
|
20240524,164800,118029860,4300,4300,4300,4300,0
|
|
20240524,164700,118029860,4300,4300,4300,4300,0
|
|
20240524,164600,118029860,4300,4300,4300,4300,0
|
|
20240524,164500,118029860,4300,4300,4300,4300,0
|
|
20240524,164400,118029860,4300,4300,4300,4300,0
|
|
20240524,164300,118029860,4300,4300,4300,4300,0
|
|
20240524,164200,118029860,4300,4300,4300,4300,0
|
|
20240524,164100,118029860,4300,4300,4300,4300,0
|
|
20240524,164000,118029860,4300,4300,4300,4300,0
|
|
20240524,163900,118029860,4300,4300,4300,4300,0
|
|
20240524,163800,118029860,4300,4300,4300,4300,0
|
|
20240524,163700,118029860,4300,4300,4300,4300,0
|
|
20240524,163600,118029860,4300,4300,4300,4300,0
|
|
20240524,163500,118029860,4300,4300,4300,4300,0
|
|
20240524,163400,118029860,4300,4300,4300,4300,0
|
|
20240524,163300,118029860,4300,4300,4300,4300,0
|
|
20240524,163200,118029860,4300,4300,4300,4300,0
|
|
20240524,163100,118029860,4300,4300,4300,4300,0
|
|
20240524,163000,118029860,4300,4300,4300,4300,789
|
|
20240524,162900,118029860,4300,4300,4300,4300,0
|
|
20240524,162800,118029860,4300,4300,4300,4300,0
|
|
20240524,162700,118029860,4300,4300,4300,4300,0
|
|
20240524,162600,118029860,4300,4300,4300,4300,0
|
|
20240524,162500,118029860,4300,4300,4300,4300,0
|
|
20240524,162400,118029860,4300,4300,4300,4300,0
|
|
20240524,162300,118029860,4300,4300,4300,4300,0
|
|
20240524,162200,118029860,4300,4300,4300,4300,0
|
|
20240524,162100,118029860,4300,4300,4300,4300,0
|
|
20240524,162000,118029860,4300,4300,4300,4300,0
|
|
20240524,161900,118029860,4300,4300,4300,4300,0
|
|
20240524,161800,118029860,4300,4300,4300,4300,0
|
|
20240524,161700,118029860,4300,4300,4300,4300,0
|
|
20240524,161600,118029860,4300,4300,4300,4300,0
|
|
20240524,161500,118029860,4300,4300,4300,4300,0
|
|
20240524,161400,118029860,4300,4300,4300,4300,0
|
|
20240524,161300,118029860,4300,4300,4300,4300,0
|
|
20240524,161200,118029860,4300,4300,4300,4300,0
|
|
20240524,161100,118029860,4300,4300,4300,4300,0
|
|
20240524,161000,118029860,4300,4300,4300,4300,0
|
|
20240524,160900,118029860,4300,4300,4300,4300,0
|
|
20240524,160800,118029860,4300,4300,4300,4300,0
|
|
20240524,160700,118029860,4300,4300,4300,4300,0
|
|
20240524,160600,118029860,4300,4300,4300,4300,0
|
|
20240524,160500,118029860,4300,4300,4300,4300,0
|
|
20240524,160400,118029860,4300,4300,4300,4300,0
|
|
20240524,160300,118029860,4300,4300,4300,4300,0
|
|
20240524,160200,118029860,4300,4300,4300,4300,0
|
|
20240524,160100,118029860,4300,4300,4300,4300,0
|
|
20240524,160000,118029860,4300,4300,4300,4300,789
|
|
20240524,155900,118029860,4300,4300,4300,4300,0
|
|
20240524,155800,118029860,4300,4300,4300,4300,0
|
|
20240524,155700,118029860,4300,4300,4300,4300,0
|
|
20240524,155600,118029860,4300,4300,4300,4300,0
|
|
20240524,155500,118029860,4300,4300,4300,4300,0
|
|
20240524,155400,118029860,4300,4300,4300,4300,0
|
|
20240524,155300,118029860,4300,4300,4300,4300,0
|
|
20240524,155200,118029860,4300,4300,4300,4300,0
|
|
20240524,155100,118029860,4300,4300,4300,4300,0
|
|
20240524,155000,118029860,4300,4300,4300,4300,0
|
|
20240524,154900,118029860,4300,4300,4300,4300,0
|
|
20240524,154800,118029860,4300,4300,4300,4300,0
|
|
20240524,154700,118029860,4300,4300,4300,4300,0
|
|
20240524,154600,118029860,4300,4300,4300,4300,0
|
|
20240524,154500,118029860,4300,4300,4300,4300,0
|
|
20240524,154400,118029860,4300,4300,4300,4300,0
|
|
20240524,154300,118029860,4300,4300,4300,4300,0
|
|
20240524,154200,118029860,4300,4300,4300,4300,0
|
|
20240524,154100,118029860,4300,4300,4300,4300,0
|
|
20240524,154000,118029860,4300,4300,4300,4300,0
|
|
20240524,153900,118029860,4300,4300,4300,4300,0
|
|
20240524,153800,118029860,4300,4300,4300,4300,0
|
|
20240524,153700,118029860,4300,4300,4300,4300,0
|
|
20240524,153600,118029860,4300,4300,4300,4300,0
|
|
20240524,153500,118029860,4300,4300,4300,4300,0
|
|
20240524,153400,118029860,4300,4300,4300,4300,0
|
|
20240524,153300,118029860,4300,4300,4300,4300,0
|
|
20240524,153200,118029860,4300,4300,4300,4300,0
|
|
20240524,153100,118029860,4300,4300,4300,4300,0
|
|
20240524,153000,118029860,4300,4300,4300,4300,1578
|
|
20240524,152900,114637160,4290,4290,4290,4290,0
|
|
20240524,152800,114637160,4290,4290,4290,4290,0
|
|
20240524,152700,114637160,4290,4290,4290,4290,0
|
|
20240524,152600,114637160,4290,4290,4290,4290,0
|
|
20240524,152500,114637160,4290,4290,4290,4290,0
|
|
20240524,152400,114637160,4290,4290,4290,4290,0
|
|
20240524,152300,114637160,4290,4290,4290,4290,0
|
|
20240524,152200,114637160,4290,4290,4290,4290,0
|
|
20240524,152100,114637160,4290,4290,4290,4290,0
|
|
20240524,152000,114637160,4290,4290,4290,4290,0
|
|
20240524,151900,114637160,4290,4290,4290,4290,0
|
|
20240524,151800,114637160,4290,4290,4290,4290,0
|
|
20240524,151700,114637160,4290,4290,4290,4290,0
|
|
20240524,151600,114637160,4290,4290,4290,4290,5
|
|
20240524,151500,114615710,4290,4290,4290,4290,0
|
|
20240524,151400,114615710,4290,4290,4290,4290,5
|
|
20240524,151300,114594260,4260,4260,4260,4260,0
|
|
20240524,151200,114594260,4260,4260,4260,4260,0
|
|
20240524,151100,114594260,4260,4260,4260,4260,25
|
|
20240524,151000,114487760,4290,4290,4290,4290,0
|
|
20240524,150900,114487760,4290,4290,4290,4290,0
|
|
20240524,150800,114487760,4290,4290,4290,4290,0
|
|
20240524,150700,114487760,4290,4270,4290,4260,160
|
|
20240524,150600,113805045,4260,4260,4260,4260,0
|
|
20240524,150500,113805045,4260,4260,4260,4260,0
|
|
20240524,150400,113805045,4260,4260,4260,4260,0
|
|
20240524,150300,113805045,4260,4260,4260,4260,0
|
|
20240524,150200,113805045,4260,4260,4260,4260,0
|
|
20240524,150100,113805045,4260,4260,4260,4260,0
|
|
20240524,150000,113805045,4260,4260,4260,4260,20
|
|
20240524,145900,113719845,4260,4260,4260,4260,0
|
|
20240524,145800,113719845,4260,4260,4260,4260,167
|
|
20240524,145700,113008425,4265,4265,4265,4265,83
|
|
20240524,145600,112654430,4260,4260,4260,4260,0
|
|
20240524,145500,112654430,4260,4260,4260,4260,0
|
|
20240524,145400,112654430,4260,4260,4260,4260,0
|
|
20240524,145300,112654430,4260,4260,4260,4260,0
|
|
20240524,145200,112654430,4260,4260,4260,4260,0
|
|
20240524,145100,112654430,4260,4260,4260,4260,0
|
|
20240524,145000,112654430,4260,4260,4260,4260,0
|
|
20240524,144900,112654430,4260,4260,4260,4260,50
|
|
20240524,144800,112441430,4270,4270,4270,4270,0
|
|
20240524,144700,112441430,4270,4270,4270,4270,0
|
|
20240524,144600,112441430,4270,4270,4270,4270,0
|
|
20240524,144500,112441430,4270,4265,4270,4265,51
|
|
20240524,144400,112223910,4265,4265,4265,4265,35
|
|
20240524,144300,112074635,4265,4265,4265,4265,0
|
|
20240524,144200,112074635,4265,4265,4265,4265,0
|
|
20240524,144100,112074635,4265,4265,4265,4265,0
|
|
20240524,144000,112074635,4265,4265,4265,4265,0
|
|
20240524,143900,112074635,4265,4265,4265,4265,0
|
|
20240524,143800,112074635,4265,4265,4265,4265,2
|
|
20240524,143700,112066105,4265,4265,4265,4265,0
|
|
20240524,143600,112066105,4265,4265,4265,4265,7
|
|
20240524,143500,112036250,4265,4265,4265,4265,0
|
|
20240524,143400,112036250,4265,4265,4265,4265,1
|
|
20240524,143300,112031985,4250,4250,4250,4250,0
|
|
20240524,143200,112031985,4250,4250,4250,4250,0
|
|
20240524,143100,112031985,4250,4250,4250,4250,0
|
|
20240524,143000,112031985,4250,4250,4250,4250,0
|
|
20240524,142900,112031985,4250,4280,4280,4250,377
|
|
20240524,142800,110428990,4265,4265,4265,4265,0
|
|
20240524,142700,110428990,4265,4265,4265,4265,0
|
|
20240524,142600,110428990,4265,4285,4285,4265,4
|
|
20240524,142500,110411890,4280,4280,4280,4280,0
|
|
20240524,142400,110411890,4280,4280,4280,4280,0
|
|
20240524,142300,110411890,4280,4280,4280,4280,0
|
|
20240524,142200,110411890,4280,4280,4280,4280,0
|
|
20240524,142100,110411890,4280,4280,4280,4280,0
|
|
20240524,142000,110411890,4280,4280,4280,4280,0
|
|
20240524,141900,110411890,4280,4280,4280,4280,399
|
|
20240524,141800,108704170,4290,4290,4290,4290,46
|
|
20240524,141700,108506830,4290,4290,4290,4290,4
|
|
20240524,141600,108489670,4280,4280,4280,4280,0
|
|
20240524,141500,108489670,4280,4280,4280,4280,0
|
|
20240524,141400,108489670,4280,4280,4280,4280,40
|
|
20240524,141300,108318470,4285,4285,4285,4285,20
|
|
20240524,141200,108232770,4280,4280,4280,4280,0
|
|
20240524,141100,108232770,4280,4280,4280,4280,0
|
|
20240524,141000,108232770,4280,4280,4280,4280,0
|
|
20240524,140900,108232770,4280,4280,4280,4280,0
|
|
20240524,140800,108232770,4280,4280,4280,4280,234
|
|
20240524,140700,107231250,4285,4285,4285,4285,0
|
|
20240524,140600,107231250,4285,4285,4285,4285,1
|
|
20240524,140500,107226965,4290,4290,4290,4290,0
|
|
20240524,140400,107226965,4290,4290,4290,4290,0
|
|
20240524,140300,107226965,4290,4290,4290,4290,0
|
|
20240524,140200,107226965,4290,4290,4290,4290,0
|
|
20240524,140100,107226965,4290,4290,4290,4290,0
|
|
20240524,140000,107226965,4290,4290,4290,4290,0
|
|
20240524,135900,107226965,4290,4290,4290,4290,0
|
|
20240524,135800,107226965,4290,4290,4290,4290,0
|
|
20240524,135700,107226965,4290,4290,4290,4290,0
|
|
20240524,135600,107226965,4290,4290,4290,4290,0
|
|
20240524,135500,107226965,4290,4290,4290,4290,0
|
|
20240524,135400,107226965,4290,4295,4295,4290,33
|
|
20240524,135300,107085390,4295,4295,4295,4295,15
|
|
20240524,135200,107020965,4290,4295,4295,4290,59
|
|
20240524,135100,106767850,4295,4295,4295,4295,0
|
|
20240524,135000,106767850,4295,4295,4295,4295,0
|
|
20240524,134900,106767850,4295,4295,4295,4295,0
|
|
20240524,134800,106767850,4295,4295,4295,4295,11
|
|
20240524,134700,106720605,4295,4295,4295,4295,0
|
|
20240524,134600,106720605,4295,4295,4295,4295,0
|
|
20240524,134500,106720605,4295,4295,4295,4295,0
|
|
20240524,134400,106720605,4295,4295,4295,4295,0
|
|
20240524,134300,106720605,4295,4295,4295,4295,0
|
|
20240524,134200,106720605,4295,4290,4295,4290,22
|
|
20240524,134100,106626120,4295,4295,4295,4295,0
|
|
20240524,134000,106626120,4295,4295,4295,4295,0
|
|
20240524,133900,106626120,4295,4295,4295,4295,0
|
|
20240524,133800,106626120,4295,4295,4295,4295,0
|
|
20240524,133700,106626120,4295,4295,4295,4295,0
|
|
20240524,133600,106626120,4295,4295,4295,4295,1
|
|
20240524,133500,106621825,4300,4300,4300,4300,0
|
|
20240524,133400,106621825,4300,4300,4300,4300,0
|
|
20240524,133300,106621825,4300,4300,4300,4300,0
|
|
20240524,133200,106621825,4300,4300,4300,4300,0
|
|
20240524,133100,106621825,4300,4295,4300,4295,43
|
|
20240524,133000,106437095,4290,4290,4290,4290,1
|
|
20240524,132900,106432805,4230,4230,4230,4230,0
|
|
20240524,132800,106432805,4230,4230,4230,4230,0
|
|
20240524,132700,106432805,4230,4300,4300,4230,3043
|
|
20240524,132600,93467165,4280,4285,4285,4280,1166
|
|
20240524,132500,88473855,4285,4285,4285,4285,0
|
|
20240524,132400,88473855,4285,4295,4295,4285,2327
|
|
20240524,132300,78500665,4300,4300,4300,4300,0
|
|
20240524,132200,78500665,4300,4300,4300,4300,0
|
|
20240524,132100,78500665,4300,4300,4300,4300,0
|
|
20240524,132000,78500665,4300,4300,4300,4300,0
|
|
20240524,131900,78500665,4300,4300,4300,4300,0
|
|
20240524,131800,78500665,4300,4300,4300,4300,1
|
|
20240524,131700,78496365,4300,4300,4300,4300,0
|
|
20240524,131600,78496365,4300,4300,4300,4300,0
|
|
20240524,131500,78496365,4300,4300,4300,4300,0
|
|
20240524,131400,78496365,4300,4300,4300,4300,0
|
|
20240524,131300,78496365,4300,4300,4300,4300,0
|
|
20240524,131200,78496365,4300,4300,4300,4300,1
|
|
20240524,131100,78492065,4300,4300,4300,4300,0
|
|
20240524,131000,78492065,4300,4300,4300,4300,0
|
|
20240524,130900,78492065,4300,4300,4300,4300,0
|
|
20240524,130800,78492065,4300,4300,4300,4300,0
|
|
20240524,130700,78492065,4300,4300,4300,4300,0
|
|
20240524,130600,78492065,4300,4300,4300,4300,1
|
|
20240524,130500,78487765,4315,4315,4315,4315,0
|
|
20240524,130400,78487765,4315,4315,4315,4315,0
|
|
20240524,130300,78487765,4315,4315,4315,4315,0
|
|
20240524,130200,78487765,4315,4315,4315,4315,0
|
|
20240524,130100,78487765,4315,4315,4315,4315,0
|
|
20240524,130000,78487765,4315,4315,4315,4315,1
|
|
20240524,125900,78483450,4315,4295,4315,4295,21
|
|
20240524,125800,78393235,4295,4295,4295,4295,0
|
|
20240524,125700,78393235,4295,4295,4295,4295,0
|
|
20240524,125600,78393235,4295,4295,4295,4295,0
|
|
20240524,125500,78393235,4295,4295,4295,4295,0
|
|
20240524,125400,78393235,4295,4295,4295,4295,1
|
|
20240524,125300,78388940,4295,4295,4295,4295,0
|
|
20240524,125200,78388940,4295,4295,4295,4295,1
|
|
20240524,125100,78384645,4295,4295,4295,4295,0
|
|
20240524,125000,78384645,4295,4295,4295,4295,0
|
|
20240524,124900,78384645,4295,4295,4295,4295,0
|
|
20240524,124800,78384645,4295,4295,4295,4295,1
|
|
20240524,124700,78380350,4295,4295,4295,4295,0
|
|
20240524,124600,78380350,4295,4295,4295,4295,44
|
|
20240524,124500,78191370,4295,4295,4295,4295,29
|
|
20240524,124400,78066815,4300,4300,4300,4300,0
|
|
20240524,124300,78066815,4300,4300,4300,4300,0
|
|
20240524,124200,78066815,4300,4300,4300,4300,1
|
|
20240524,124100,78062515,4300,4300,4300,4300,0
|
|
20240524,124000,78062515,4300,4300,4300,4300,0
|
|
20240524,123900,78062515,4300,4300,4300,4300,0
|
|
20240524,123800,78062515,4300,4300,4300,4300,0
|
|
20240524,123700,78062515,4300,4300,4300,4300,0
|
|
20240524,123600,78062515,4300,4300,4300,4300,1
|
|
20240524,123500,78058215,4300,4300,4300,4300,0
|
|
20240524,123400,78058215,4300,4300,4300,4300,0
|
|
20240524,123300,78058215,4300,4300,4300,4300,0
|
|
20240524,123200,78058215,4300,4300,4300,4300,0
|
|
20240524,123100,78058215,4300,4300,4300,4300,0
|
|
20240524,123000,78058215,4300,4300,4300,4300,1
|
|
20240524,122900,78053915,4300,4300,4300,4300,0
|
|
20240524,122800,78053915,4300,4300,4300,4300,0
|
|
20240524,122700,78053915,4300,4300,4300,4300,0
|
|
20240524,122600,78053915,4300,4300,4300,4300,0
|
|
20240524,122500,78053915,4300,4300,4300,4300,0
|
|
20240524,122400,78053915,4300,4300,4300,4300,1
|
|
20240524,122300,78049615,4320,4320,4320,4320,0
|
|
20240524,122200,78049615,4320,4320,4320,4320,0
|
|
20240524,122100,78049615,4320,4320,4320,4320,0
|
|
20240524,122000,78049615,4320,4320,4320,4320,0
|
|
20240524,121900,78049615,4320,4320,4320,4320,0
|
|
20240524,121800,78049615,4320,4320,4320,4320,1
|
|
20240524,121700,78045295,4340,4340,4340,4340,0
|
|
20240524,121600,78045295,4340,4340,4340,4340,0
|
|
20240524,121500,78045295,4340,4340,4340,4340,0
|
|
20240524,121400,78045295,4340,4340,4340,4340,0
|
|
20240524,121300,78045295,4340,4340,4340,4340,0
|
|
20240524,121200,78045295,4340,4340,4340,4340,1
|
|
20240524,121100,78040955,4340,4340,4340,4340,0
|
|
20240524,121000,78040955,4340,4340,4340,4340,0
|
|
20240524,120900,78040955,4340,4340,4340,4340,0
|
|
20240524,120800,78040955,4340,4340,4340,4340,0
|
|
20240524,120700,78040955,4340,4340,4340,4340,0
|
|
20240524,120600,78040955,4340,4340,4340,4340,1
|
|
20240524,120500,78036615,4300,4300,4300,4300,975
|
|
20240524,120400,73844115,4295,4295,4295,4295,0
|
|
20240524,120300,73844115,4295,4295,4295,4295,0
|
|
20240524,120200,73844115,4295,4295,4295,4295,6
|
|
20240524,120100,73818345,4290,4290,4290,4290,200
|
|
20240524,120000,72960345,4285,4290,4290,4285,24
|
|
20240524,115900,72857465,4290,4290,4290,4290,0
|
|
20240524,115800,72857465,4290,4290,4290,4290,45
|
|
20240524,115700,72664415,4290,4290,4290,4290,0
|
|
20240524,115600,72664415,4290,4290,4290,4290,24
|
|
20240524,115500,72561455,4295,4295,4295,4295,0
|
|
20240524,115400,72561455,4295,4295,4295,4295,2
|
|
20240524,115300,72552865,4290,4290,4290,4290,27
|
|
20240524,115200,72437035,4290,4290,4290,4290,20
|
|
20240524,115100,72351235,4290,4290,4290,4290,0
|
|
20240524,115000,72351235,4290,4290,4290,4290,24
|
|
20240524,114900,72248275,4295,4295,4295,4295,1
|
|
20240524,114800,72243980,4300,4300,4300,4300,1
|
|
20240524,114700,72239680,4290,4290,4290,4290,24
|
|
20240524,114600,72136720,4300,4300,4300,4300,1
|
|
20240524,114500,72132420,4290,4290,4290,4290,45
|
|
20240524,114400,71939370,4295,4295,4295,4295,1
|
|
20240524,114300,71935075,4290,4290,4290,4290,24
|
|
20240524,114200,71832115,4295,4295,4295,4295,1
|
|
20240524,114100,71827820,4295,4295,4295,4295,1
|
|
20240524,114000,71823525,4290,4290,4290,4290,0
|
|
20240524,113900,71823525,4290,4300,4300,4290,25
|
|
20240524,113800,71716265,4290,4290,4290,4290,45
|
|
20240524,113700,71523215,4290,4295,4295,4290,33
|
|
20240524,113600,71381640,4300,4295,4300,4290,1277
|
|
20240524,113500,65902140,4300,4300,4300,4300,0
|
|
20240524,113400,65902140,4300,4300,4300,4300,2
|
|
20240524,113300,65893540,4300,4300,4300,4300,1
|
|
20240524,113200,65889240,4295,4295,4295,4295,24
|
|
20240524,113100,65786160,4295,4295,4295,4295,0
|
|
20240524,113000,65786160,4295,4305,4305,4295,25
|
|
20240524,112900,65678775,4295,4295,4295,4295,0
|
|
20240524,112800,65678775,4295,4295,4295,4295,24
|
|
20240524,112700,65575695,4300,4295,4300,4295,25
|
|
20240524,112600,65468315,4300,4300,4300,4300,12
|
|
20240524,112500,65416715,4305,4295,4305,4295,25
|
|
20240524,112400,65309330,4305,4305,4305,4305,1
|
|
20240524,112300,65305025,4305,4295,4305,4295,25
|
|
20240524,112200,65197640,4305,4305,4305,4305,1
|
|
20240524,112100,65193335,4295,4305,4305,4295,25
|
|
20240524,112000,65085950,4295,4295,4295,4295,0
|
|
20240524,111900,65085950,4295,4295,4295,4295,24
|
|
20240524,111800,64982870,4305,4305,4305,4305,1
|
|
20240524,111700,64978565,4295,4305,4305,4295,25
|
|
20240524,111600,64871180,4295,4295,4295,4295,24
|
|
20240524,111500,64768100,4305,4305,4305,4305,0
|
|
20240524,111400,64768100,4305,4295,4305,4295,25
|
|
20240524,111300,64660715,4305,4300,4305,4295,39
|
|
20240524,111200,64493085,4300,4300,4300,4300,1
|
|
20240524,111100,64488785,4305,4305,4305,4305,1
|
|
20240524,111000,64484480,4305,4305,4305,4305,24
|
|
20240524,110900,64381160,4305,4305,4305,4305,23
|
|
20240524,110800,64282145,4295,4305,4305,4295,1301
|
|
20240524,110700,58694340,4305,4305,4305,4305,23
|
|
20240524,110600,58595325,4305,4305,4305,4305,1
|
|
20240524,110500,58591020,4305,4305,4305,4305,24
|
|
20240524,110400,58487700,4300,4300,4300,4300,0
|
|
20240524,110300,58487700,4300,4300,4300,4300,24
|
|
20240524,110200,58384500,4300,4300,4300,4300,0
|
|
20240524,110100,58384500,4300,4300,4300,4300,24
|
|
20240524,110000,58281300,4295,4295,4295,4295,0
|
|
20240524,105900,58281300,4295,4295,4295,4295,24
|
|
20240524,105800,58178220,4300,4300,4300,4300,0
|
|
20240524,105700,58178220,4300,4300,4300,4300,24
|
|
20240524,105600,58075020,4295,4295,4295,4295,24
|
|
20240524,105500,57971940,4295,4295,4295,4295,0
|
|
20240524,105400,57971940,4295,4295,4295,4295,24
|
|
20240524,105300,57868860,4295,4295,4295,4295,0
|
|
20240524,105200,57868860,4295,4295,4295,4295,24
|
|
20240524,105100,57765780,4300,4300,4300,4300,0
|
|
20240524,105000,57765780,4300,4295,4305,4295,381
|
|
20240524,104900,56126725,4295,4290,4295,4290,262
|
|
20240524,104800,55002530,4280,4280,4280,4280,24
|
|
20240524,104700,54899810,4280,4280,4280,4280,0
|
|
20240524,104600,54899810,4280,4280,4280,4280,24
|
|
20240524,104500,54797090,4280,4280,4280,4280,24
|
|
20240524,104400,54694370,4280,4280,4280,4280,1
|
|
20240524,104300,54690090,4280,4280,4280,4280,24
|
|
20240524,104200,54587370,4280,4280,4280,4280,0
|
|
20240524,104100,54587370,4280,4280,4280,4280,24
|
|
20240524,104000,54484650,4280,4280,4280,4280,0
|
|
20240524,103900,54484650,4280,4280,4280,4280,24
|
|
20240524,103800,54381930,4280,4280,4280,4280,0
|
|
20240524,103700,54381930,4280,4300,4300,4280,3899
|
|
20240524,103600,37647640,4295,4295,4295,4295,0
|
|
20240524,103500,37647640,4295,4295,4295,4295,24
|
|
20240524,103400,37544560,4295,4295,4295,4295,24
|
|
20240524,103300,37441480,4295,4295,4295,4295,0
|
|
20240524,103200,37441480,4295,4295,4295,4295,24
|
|
20240524,103100,37338400,4295,4295,4295,4295,0
|
|
20240524,103000,37338400,4295,4295,4295,4295,24
|
|
20240524,102900,37235320,4295,4295,4295,4295,0
|
|
20240524,102800,37235320,4295,4295,4295,4295,23
|
|
20240524,102700,37136535,4305,4305,4305,4305,1
|
|
20240524,102600,37132230,4295,4295,4300,4295,261
|
|
20240524,102500,36010980,4295,4295,4295,4295,0
|
|
20240524,102400,36010980,4295,4300,4300,4295,47
|
|
20240524,102300,35809065,4295,4295,4295,4295,24
|
|
20240524,102200,35705985,4300,4300,4300,4300,0
|
|
20240524,102100,35705985,4300,4300,4300,4300,1
|
|
20240524,102000,35701685,4300,4300,4300,4300,0
|
|
20240524,101900,35701685,4300,4300,4300,4300,24
|
|
20240524,101800,35598485,4300,4300,4300,4300,0
|
|
20240524,101700,35598485,4300,4300,4300,4300,24
|
|
20240524,101600,35495285,4300,4300,4300,4300,0
|
|
20240524,101500,35495285,4300,4300,4300,4300,24
|
|
20240524,101400,35392085,4300,4300,4305,4300,1763
|
|
20240524,101300,27810455,4300,4300,4300,4300,24
|
|
20240524,101200,27707255,4300,4300,4300,4300,24
|
|
20240524,101100,27604055,4300,4300,4300,4300,0
|
|
20240524,101000,27604055,4300,4300,4300,4300,24
|
|
20240524,100900,27500855,4300,4300,4300,4300,0
|
|
20240524,100800,27500855,4300,4300,4300,4300,244
|
|
20240524,100700,26451655,4300,4300,4300,4300,1199
|
|
20240524,100600,21295955,4300,4300,4300,4300,24
|
|
20240524,100500,21192755,4300,4300,4300,4300,0
|
|
20240524,100400,21192755,4300,4300,4300,4300,24
|
|
20240524,100300,21089555,4300,4300,4300,4300,0
|
|
20240524,100200,21089555,4300,4300,4300,4300,24
|
|
20240524,100100,20986355,4300,4300,4300,4300,24
|
|
20240524,100000,20883155,4300,4300,4300,4300,0
|
|
20240524,095900,20883155,4300,4300,4300,4300,24
|
|
20240524,095800,20779955,4300,4300,4300,4300,0
|
|
20240524,095700,20779955,4300,4300,4300,4300,24
|
|
20240524,095600,20676755,4345,4345,4345,4345,1
|
|
20240524,095500,20672410,4300,4300,4300,4300,24
|
|
20240524,095400,20569210,4300,4300,4300,4300,91
|
|
20240524,095300,20177910,4305,4305,4335,4305,54
|
|
20240524,095200,19945260,4305,4305,4305,4305,24
|
|
20240524,095100,19841940,4305,4305,4305,4305,0
|
|
20240524,095000,19841940,4305,4305,4305,4305,24
|
|
20240524,094900,19738620,4305,4305,4305,4305,0
|
|
20240524,094800,19738620,4305,4305,4305,4305,24
|
|
20240524,094700,19635300,4305,4305,4305,4305,0
|
|
20240524,094600,19635300,4305,4305,4305,4305,24
|
|
20240524,094500,19531980,4305,4305,4305,4305,100
|
|
20240524,094400,19101480,4305,4305,4305,4305,24
|
|
20240524,094300,18998160,4335,4310,4335,4310,5
|
|
20240524,094200,18976510,4310,4310,4310,4310,23
|
|
20240524,094100,18877380,4345,4310,4345,4310,25
|
|
20240524,094000,18769595,4350,4305,4350,4305,119
|
|
20240524,093900,18254775,4305,4305,4305,4305,1
|
|
20240524,093800,18250470,4310,4310,4310,4310,0
|
|
20240524,093700,18250470,4310,4310,4310,4310,25
|
|
20240524,093600,18142720,4305,4305,4305,4305,0
|
|
20240524,093500,18142720,4305,4305,4305,4305,24
|
|
20240524,093400,18039400,4335,4335,4335,4335,0
|
|
20240524,093300,18039400,4335,4305,4335,4305,26
|
|
20240524,093200,17927410,4305,4305,4305,4305,0
|
|
20240524,093100,17927410,4305,4350,4350,4305,25
|
|
20240524,093000,17819740,4335,4335,4335,4335,24
|
|
20240524,092900,17715700,4290,4290,4290,4290,0
|
|
20240524,092800,17715700,4290,4290,4290,4290,24
|
|
20240524,092700,17612740,4285,4285,4285,4285,0
|
|
20240524,092600,17612740,4285,4285,4285,4285,24
|
|
20240524,092500,17509900,4365,4365,4365,4365,1
|
|
20240524,092400,17505535,4255,4350,4370,4255,358
|
|
20240524,092300,15948805,4350,4290,4350,4290,1642
|
|
20240524,092200,8877105,4245,4275,4295,4245,337
|
|
20240524,092100,7433950,4270,4270,4270,4270,28
|
|
20240524,092000,7314390,4240,4240,4240,4240,24
|
|
20240524,091900,7212630,4230,4230,4230,4230,24
|
|
20240524,091800,7111110,4225,4225,4225,4225,0
|
|
20240524,091700,7111110,4225,4225,4225,4225,24
|
|
20240524,091600,7009710,4230,4230,4230,4230,237
|
|
20240524,091500,6007200,4225,4225,4230,4225,45
|
|
20240524,091400,5817060,4280,4280,4280,4280,0
|
|
20240524,091300,5817060,4280,4240,4280,4235,329
|
|
20240524,091200,4418740,4245,4245,4245,4245,0
|
|
20240524,091100,4418740,4245,4245,4245,4245,24
|
|
20240524,091000,4316860,4250,4250,4250,4250,633
|
|
20240524,090900,1626610,4250,4250,4250,4250,24
|
|
20240524,090800,1524610,4250,4250,4250,4250,24
|
|
20240524,090700,1422610,4250,4250,4250,4250,0
|
|
20240524,090600,1422610,4250,4250,4250,4250,24
|
|
20240524,090500,1320610,4300,4300,4300,4300,1
|
|
20240524,090400,1316310,4250,4260,4260,4250,237
|
|
20240524,090300,306960,4265,4265,4265,4265,0
|
|
20240524,090200,306960,4265,4265,4265,4265,24
|
|
20240524,090100,204600,4260,4260,4260,4260,0
|
|
20240524,090000,204600,4260,4265,4265,4260,48
|