626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192300,406690710,5940,5940,5940,5940,3484
|
|
20240522,192200,406690710,5940,5940,5940,5940,0
|
|
20240522,192100,406690710,5940,5940,5940,5940,0
|
|
20240522,192000,406690710,5940,5940,5940,5940,0
|
|
20240522,191900,406690710,5940,5940,5940,5940,0
|
|
20240522,191800,406690710,5940,5940,5940,5940,0
|
|
20240522,191700,406690710,5940,5940,5940,5940,0
|
|
20240522,191600,406690710,5940,5940,5940,5940,0
|
|
20240522,191500,406690710,5940,5940,5940,5940,0
|
|
20240522,191400,406690710,5940,5940,5940,5940,0
|
|
20240522,191300,406690710,5940,5940,5940,5940,0
|
|
20240522,191200,406690710,5940,5940,5940,5940,0
|
|
20240522,191100,406690710,5940,5940,5940,5940,0
|
|
20240522,191000,406690710,5940,5940,5940,5940,0
|
|
20240522,190900,406690710,5940,5940,5940,5940,0
|
|
20240522,190800,406690710,5940,5940,5940,5940,0
|
|
20240522,190700,406690710,5940,5940,5940,5940,0
|
|
20240522,190600,406690710,5940,5940,5940,5940,0
|
|
20240522,190500,406690710,5940,5940,5940,5940,0
|
|
20240522,190400,406690710,5940,5940,5940,5940,0
|
|
20240522,190300,406690710,5940,5940,5940,5940,0
|
|
20240522,190200,406690710,5940,5940,5940,5940,0
|
|
20240522,190100,406690710,5940,5940,5940,5940,0
|
|
20240522,190000,406690710,5940,5940,5940,5940,0
|
|
20240522,185900,406690710,5940,5940,5940,5940,0
|
|
20240522,185800,406690710,5940,5940,5940,5940,0
|
|
20240522,185700,406690710,5940,5940,5940,5940,0
|
|
20240522,185600,406690710,5940,5940,5940,5940,0
|
|
20240522,185500,406690710,5940,5940,5940,5940,0
|
|
20240522,185400,406690710,5940,5940,5940,5940,0
|
|
20240522,185300,406690710,5940,5940,5940,5940,3484
|
|
20240522,185200,406690710,5940,5940,5940,5940,0
|
|
20240522,185100,406690710,5940,5940,5940,5940,0
|
|
20240522,185000,406690710,5940,5940,5940,5940,0
|
|
20240522,184900,406690710,5940,5940,5940,5940,0
|
|
20240522,184800,406690710,5940,5940,5940,5940,0
|
|
20240522,184700,406690710,5940,5940,5940,5940,0
|
|
20240522,184600,406690710,5940,5940,5940,5940,0
|
|
20240522,184500,406690710,5940,5940,5940,5940,0
|
|
20240522,184400,406690710,5940,5940,5940,5940,0
|
|
20240522,184300,406690710,5940,5940,5940,5940,0
|
|
20240522,184200,406690710,5940,5940,5940,5940,0
|
|
20240522,184100,406690710,5940,5940,5940,5940,0
|
|
20240522,184000,406690710,5940,5940,5940,5940,0
|
|
20240522,183900,406690710,5940,5940,5940,5940,0
|
|
20240522,183800,406690710,5940,5940,5940,5940,0
|
|
20240522,183700,406690710,5940,5940,5940,5940,0
|
|
20240522,183600,406690710,5940,5940,5940,5940,0
|
|
20240522,183500,406690710,5940,5940,5940,5940,0
|
|
20240522,183400,406690710,5940,5940,5940,5940,0
|
|
20240522,183300,406690710,5940,5940,5940,5940,0
|
|
20240522,183200,406690710,5940,5940,5940,5940,0
|
|
20240522,183100,406690710,5940,5940,5940,5940,0
|
|
20240522,183000,406690710,5940,5940,5940,5940,0
|
|
20240522,182900,406690710,5940,5940,5940,5940,0
|
|
20240522,182800,406690710,5940,5940,5940,5940,0
|
|
20240522,182700,406690710,5940,5940,5940,5940,0
|
|
20240522,182600,406690710,5940,5940,5940,5940,0
|
|
20240522,182500,406690710,5940,5940,5940,5940,0
|
|
20240522,182400,406690710,5940,5940,5940,5940,0
|
|
20240522,182300,406690710,5940,5940,5940,5940,3484
|
|
20240522,182200,406690710,5940,5940,5940,5940,0
|
|
20240522,182100,406690710,5940,5940,5940,5940,0
|
|
20240522,182000,406690710,5940,5940,5940,5940,0
|
|
20240522,181900,406690710,5940,5940,5940,5940,0
|
|
20240522,181800,406690710,5940,5940,5940,5940,0
|
|
20240522,181700,406690710,5940,5940,5940,5940,0
|
|
20240522,181600,406690710,5940,5940,5940,5940,0
|
|
20240522,181500,406690710,5940,5940,5940,5940,0
|
|
20240522,181400,406690710,5940,5940,5940,5940,0
|
|
20240522,181300,406690710,5940,5940,5940,5940,0
|
|
20240522,181200,406690710,5940,5940,5940,5940,0
|
|
20240522,181100,406690710,5940,5940,5940,5940,0
|
|
20240522,181000,406690710,5940,5940,5940,5940,0
|
|
20240522,180900,406690710,5940,5940,5940,5940,0
|
|
20240522,180800,406690710,5940,5940,5940,5940,0
|
|
20240522,180700,406690710,5940,5940,5940,5940,0
|
|
20240522,180600,406690710,5940,5940,5940,5940,0
|
|
20240522,180500,406690710,5940,5940,5940,5940,0
|
|
20240522,180400,406690710,5940,5940,5940,5940,0
|
|
20240522,180300,406690710,5940,5940,5940,5940,0
|
|
20240522,180200,406690710,5940,5940,5940,5940,0
|
|
20240522,180100,406690710,5940,5940,5940,5940,0
|
|
20240522,180000,406690710,5940,5940,5940,5940,0
|
|
20240522,175900,406690710,5940,5940,5940,5940,0
|
|
20240522,175800,406690710,5940,5940,5940,5940,0
|
|
20240522,175700,406690710,5940,5940,5940,5940,0
|
|
20240522,175600,406690710,5940,5940,5940,5940,0
|
|
20240522,175500,406690710,5940,5940,5940,5940,0
|
|
20240522,175400,406690710,5940,5940,5940,5940,0
|
|
20240522,175300,406690710,5940,5940,5940,5940,3484
|
|
20240522,175200,406690710,5940,5940,5940,5940,0
|
|
20240522,175100,406690710,5940,5940,5940,5940,0
|
|
20240522,175000,406690710,5940,5940,5940,5940,0
|
|
20240522,174900,406690710,5940,5940,5940,5940,0
|
|
20240522,174800,406690710,5940,5940,5940,5940,0
|
|
20240522,174700,406690710,5940,5940,5940,5940,0
|
|
20240522,174600,406690710,5940,5940,5940,5940,0
|
|
20240522,174500,406690710,5940,5940,5940,5940,0
|
|
20240522,174400,406690710,5940,5940,5940,5940,0
|
|
20240522,174300,406690710,5940,5940,5940,5940,0
|
|
20240522,174200,406690710,5940,5940,5940,5940,0
|
|
20240522,174100,406690710,5940,5940,5940,5940,0
|
|
20240522,174000,406690710,5940,5940,5940,5940,0
|
|
20240522,173900,406690710,5940,5940,5940,5940,0
|
|
20240522,173800,406690710,5940,5940,5940,5940,0
|
|
20240522,173700,406690710,5940,5940,5940,5940,0
|
|
20240522,173600,406690710,5940,5940,5940,5940,0
|
|
20240522,173500,406690710,5940,5940,5940,5940,0
|
|
20240522,173400,406690710,5940,5940,5940,5940,0
|
|
20240522,173300,406690710,5940,5940,5940,5940,0
|
|
20240522,173200,406690710,5940,5940,5940,5940,0
|
|
20240522,173100,406690710,5940,5940,5940,5940,0
|
|
20240522,173000,406690710,5940,5940,5940,5940,0
|
|
20240522,172900,406690710,5940,5940,5940,5940,0
|
|
20240522,172800,406690710,5940,5940,5940,5940,0
|
|
20240522,172700,406690710,5940,5940,5940,5940,0
|
|
20240522,172600,406690710,5940,5940,5940,5940,0
|
|
20240522,172500,406690710,5940,5940,5940,5940,0
|
|
20240522,172400,406690710,5940,5940,5940,5940,0
|
|
20240522,172300,406690710,5940,5940,5940,5940,3484
|
|
20240522,172200,406690710,5940,5940,5940,5940,0
|
|
20240522,172100,406690710,5940,5940,5940,5940,0
|
|
20240522,172000,406690710,5940,5940,5940,5940,0
|
|
20240522,171900,406690710,5940,5940,5940,5940,0
|
|
20240522,171800,406690710,5940,5940,5940,5940,0
|
|
20240522,171700,406690710,5940,5940,5940,5940,0
|
|
20240522,171600,406690710,5940,5940,5940,5940,0
|
|
20240522,171500,406690710,5940,5940,5940,5940,0
|
|
20240522,171400,406690710,5940,5940,5940,5940,0
|
|
20240522,171300,406690710,5940,5940,5940,5940,0
|
|
20240522,171200,406690710,5940,5940,5940,5940,0
|
|
20240522,171100,406690710,5940,5940,5940,5940,0
|
|
20240522,171000,406690710,5940,5940,5940,5940,0
|
|
20240522,170900,406690710,5940,5940,5940,5940,0
|
|
20240522,170800,406690710,5940,5940,5940,5940,0
|
|
20240522,170700,406690710,5940,5940,5940,5940,0
|
|
20240522,170600,406690710,5940,5940,5940,5940,0
|
|
20240522,170500,406690710,5940,5940,5940,5940,0
|
|
20240522,170400,406690710,5940,5940,5940,5940,0
|
|
20240522,170300,406690710,5940,5940,5940,5940,0
|
|
20240522,170200,406690710,5940,5940,5940,5940,0
|
|
20240522,170100,406690710,5940,5940,5940,5940,0
|
|
20240522,170000,406690710,5940,5940,5940,5940,0
|
|
20240522,165900,406690710,5940,5940,5940,5940,0
|
|
20240522,165800,406690710,5940,5940,5940,5940,0
|
|
20240522,165700,406690710,5940,5940,5940,5940,0
|
|
20240522,165600,406690710,5940,5940,5940,5940,0
|
|
20240522,165500,406690710,5940,5940,5940,5940,0
|
|
20240522,165400,406690710,5940,5940,5940,5940,0
|
|
20240522,165300,406690710,5940,5940,5940,5940,3484
|
|
20240522,165200,406690710,5940,5940,5940,5940,0
|
|
20240522,165100,406690710,5940,5940,5940,5940,0
|
|
20240522,165000,406690710,5940,5940,5940,5940,0
|
|
20240522,164900,406690710,5940,5940,5940,5940,0
|
|
20240522,164800,406690710,5940,5940,5940,5940,0
|
|
20240522,164700,406690710,5940,5940,5940,5940,0
|
|
20240522,164600,406690710,5940,5940,5940,5940,0
|
|
20240522,164500,406690710,5940,5940,5940,5940,0
|
|
20240522,164400,406690710,5940,5940,5940,5940,0
|
|
20240522,164300,406690710,5940,5940,5940,5940,0
|
|
20240522,164200,406690710,5940,5940,5940,5940,0
|
|
20240522,164100,406690710,5940,5940,5940,5940,0
|
|
20240522,164000,406690710,5940,5940,5940,5940,0
|
|
20240522,163900,406690710,5940,5940,5940,5940,0
|
|
20240522,163800,406690710,5940,5940,5940,5940,0
|
|
20240522,163700,406690710,5940,5940,5940,5940,0
|
|
20240522,163600,406690710,5940,5940,5940,5940,0
|
|
20240522,163500,406690710,5940,5940,5940,5940,0
|
|
20240522,163400,406690710,5940,5940,5940,5940,0
|
|
20240522,163300,406690710,5940,5940,5940,5940,0
|
|
20240522,163200,406690710,5940,5940,5940,5940,0
|
|
20240522,163100,406690710,5940,5940,5940,5940,0
|
|
20240522,163000,406690710,5940,5940,5940,5940,0
|
|
20240522,162900,406690710,5940,5940,5940,5940,0
|
|
20240522,162800,406690710,5940,5940,5940,5940,0
|
|
20240522,162700,406690710,5940,5940,5940,5940,0
|
|
20240522,162600,406690710,5940,5940,5940,5940,0
|
|
20240522,162500,406690710,5940,5940,5940,5940,0
|
|
20240522,162400,406690710,5940,5940,5940,5940,0
|
|
20240522,162300,406690710,5940,5940,5940,5940,3484
|
|
20240522,162200,406690710,5940,5940,5940,5940,0
|
|
20240522,162100,406690710,5940,5940,5940,5940,0
|
|
20240522,162000,406690710,5940,5940,5940,5940,0
|
|
20240522,161900,406690710,5940,5940,5940,5940,0
|
|
20240522,161800,406690710,5940,5940,5940,5940,0
|
|
20240522,161700,406690710,5940,5940,5940,5940,0
|
|
20240522,161600,406690710,5940,5940,5940,5940,0
|
|
20240522,161500,406690710,5940,5940,5940,5940,0
|
|
20240522,161400,406690710,5940,5940,5940,5940,0
|
|
20240522,161300,406690710,5940,5940,5940,5940,0
|
|
20240522,161200,406690710,5940,5940,5940,5940,0
|
|
20240522,161100,406690710,5940,5940,5940,5940,0
|
|
20240522,161000,406690710,5940,5940,5940,5940,0
|
|
20240522,160900,406690710,5940,5940,5940,5940,0
|
|
20240522,160800,406690710,5940,5940,5940,5940,0
|
|
20240522,160700,406690710,5940,5940,5940,5940,0
|
|
20240522,160600,406690710,5940,5940,5940,5940,0
|
|
20240522,160500,406690710,5940,5940,5940,5940,0
|
|
20240522,160400,406690710,5940,5940,5940,5940,0
|
|
20240522,160300,406690710,5940,5940,5940,5940,0
|
|
20240522,160200,406690710,5940,5940,5940,5940,0
|
|
20240522,160100,406690710,5940,5940,5940,5940,0
|
|
20240522,160000,406690710,5940,5940,5940,5940,0
|
|
20240522,155900,406690710,5940,5940,5940,5940,0
|
|
20240522,155800,406690710,5940,5940,5940,5940,0
|
|
20240522,155700,406690710,5940,5940,5940,5940,0
|
|
20240522,155600,406690710,5940,5940,5940,5940,0
|
|
20240522,155500,406690710,5940,5940,5940,5940,0
|
|
20240522,155400,406690710,5940,5940,5940,5940,0
|
|
20240522,155300,406690710,5940,5940,5940,5940,3484
|
|
20240522,155200,406690710,5940,5940,5940,5940,0
|
|
20240522,155100,406690710,5940,5940,5940,5940,0
|
|
20240522,155000,406690710,5940,5940,5940,5940,0
|
|
20240522,154900,406690710,5940,5940,5940,5940,0
|
|
20240522,154800,406690710,5940,5940,5940,5940,0
|
|
20240522,154700,406690710,5940,5940,5940,5940,0
|
|
20240522,154600,406690710,5940,5940,5940,5940,0
|
|
20240522,154500,406690710,5940,5940,5940,5940,0
|
|
20240522,154400,406690710,5940,5940,5940,5940,0
|
|
20240522,154300,406690710,5940,5940,5940,5940,0
|
|
20240522,154200,406690710,5940,5940,5940,5940,0
|
|
20240522,154100,406690710,5940,5940,5940,5940,0
|
|
20240522,154000,406690710,5940,5940,5940,5940,0
|
|
20240522,153900,406690710,5940,5940,5940,5940,0
|
|
20240522,153800,406690710,5940,5940,5940,5940,0
|
|
20240522,153700,406690710,5940,5940,5940,5940,0
|
|
20240522,153600,406690710,5940,5940,5940,5940,0
|
|
20240522,153500,406690710,5940,5940,5940,5940,0
|
|
20240522,153400,406690710,5940,5940,5940,5940,0
|
|
20240522,153300,406690710,5940,5940,5940,5940,0
|
|
20240522,153200,406690710,5940,5940,5940,5940,0
|
|
20240522,153100,406690710,5940,5940,5940,5940,0
|
|
20240522,153000,406690710,5940,5940,5940,5940,3484
|
|
20240522,152900,385995750,5940,5940,5940,5940,0
|
|
20240522,152800,385995750,5940,5940,5940,5940,0
|
|
20240522,152700,385995750,5940,5940,5940,5940,0
|
|
20240522,152600,385995750,5940,5940,5940,5940,0
|
|
20240522,152500,385995750,5940,5940,5940,5940,0
|
|
20240522,152400,385995750,5940,5940,5940,5940,0
|
|
20240522,152300,385995750,5940,5940,5940,5940,0
|
|
20240522,152200,385995750,5940,5940,5940,5940,0
|
|
20240522,152100,385995750,5940,5940,5940,5940,0
|
|
20240522,152000,385995750,5940,5940,5940,5940,0
|
|
20240522,151900,385995750,5940,5940,5940,5940,19
|
|
20240522,151800,385882890,5940,5940,5940,5940,0
|
|
20240522,151700,385882890,5940,5930,5940,5930,10
|
|
20240522,151600,385823580,5950,5950,5950,5950,1
|
|
20240522,151500,385817630,5930,5930,5930,5930,1
|
|
20240522,151400,385811700,5940,5940,5940,5940,0
|
|
20240522,151300,385811700,5940,5940,5940,5940,100
|
|
20240522,151200,385217700,5940,5950,5950,5940,5
|
|
20240522,151100,385187990,5950,5950,5950,5950,1
|
|
20240522,151000,385182040,5930,5940,5940,5930,174
|
|
20240522,150900,384149220,5930,5930,5930,5930,0
|
|
20240522,150800,384149220,5930,5930,5930,5930,0
|
|
20240522,150700,384149220,5930,5930,5930,5930,217
|
|
20240522,150600,382862410,5930,5930,5930,5930,0
|
|
20240522,150500,382862410,5930,5930,5930,5930,0
|
|
20240522,150400,382862410,5930,5930,5930,5930,18
|
|
20240522,150300,382755670,5930,5940,5940,5930,2000
|
|
20240522,150200,370891820,5970,5970,5970,5970,0
|
|
20240522,150100,370891820,5970,5970,5970,5970,0
|
|
20240522,150000,370891820,5970,5970,5970,5970,101
|
|
20240522,145900,370288850,5940,5950,5950,5940,727
|
|
20240522,145800,365970450,5950,5950,5950,5950,200
|
|
20240522,145700,364780450,5970,5970,5970,5970,0
|
|
20240522,145600,364780450,5970,5970,5970,5970,0
|
|
20240522,145500,364780450,5970,5970,5970,5970,650
|
|
20240522,145400,360899950,5970,5970,5970,5970,0
|
|
20240522,145300,360899950,5970,5970,5970,5970,13
|
|
20240522,145200,360822340,5970,5970,5970,5970,0
|
|
20240522,145100,360822340,5970,5960,5970,5960,115
|
|
20240522,145000,360135800,5960,5940,5960,5940,202
|
|
20240522,144900,358932900,5940,5940,5940,5940,116
|
|
20240522,144800,358243860,5940,5930,5940,5930,365
|
|
20240522,144700,356077300,5930,5930,5930,5930,3
|
|
20240522,144600,356059510,5940,5940,5940,5940,100
|
|
20240522,144500,355465510,5940,5940,5940,5940,189
|
|
20240522,144400,354342850,5930,5930,5930,5930,20
|
|
20240522,144300,354224250,5930,5930,5930,5930,474
|
|
20240522,144200,351413430,5930,5930,5930,5930,0
|
|
20240522,144100,351413430,5930,5930,5930,5930,364
|
|
20240522,144000,349254910,5940,5940,5940,5940,0
|
|
20240522,143900,349254910,5940,5930,5940,5930,32
|
|
20240522,143800,349065050,5930,5930,5930,5930,200
|
|
20240522,143700,347879050,5930,5930,5930,5930,5
|
|
20240522,143600,347849400,5930,5930,5930,5930,1
|
|
20240522,143500,347843470,5930,5930,5930,5930,0
|
|
20240522,143400,347843470,5930,5920,5930,5920,105
|
|
20240522,143300,347220870,5920,5920,5920,5920,200
|
|
20240522,143200,346036870,5920,5920,5920,5910,1175
|
|
20240522,143100,339090470,5920,5920,5920,5920,70
|
|
20240522,143000,338676070,5930,5930,5930,5930,2
|
|
20240522,142900,338664210,5930,5930,5930,5930,0
|
|
20240522,142800,338664210,5930,5920,5930,5920,600
|
|
20240522,142700,335107210,5920,5920,5920,5920,100
|
|
20240522,142600,334515210,5920,5920,5920,5920,3
|
|
20240522,142500,334497450,5920,5920,5920,5920,2
|
|
20240522,142400,334485610,5920,5920,5920,5910,448
|
|
20240522,142300,331837830,5910,5920,5920,5910,1500
|
|
20240522,142200,322961090,5930,5930,5930,5930,10
|
|
20240522,142100,322901790,5920,5930,5930,5920,262
|
|
20240522,142000,321349700,5930,5930,5930,5930,2
|
|
20240522,141900,321337840,5930,5930,5930,5930,99
|
|
20240522,141800,320750770,5960,5960,5960,5960,10
|
|
20240522,141700,320691170,5970,5970,5970,5970,0
|
|
20240522,141600,320691170,5970,5930,5970,5920,661
|
|
20240522,141500,316772560,5940,5940,5940,5930,377
|
|
20240522,141400,314535770,5940,5940,5940,5940,0
|
|
20240522,141300,314535770,5940,5940,5940,5940,0
|
|
20240522,141200,314535770,5940,5940,5940,5940,0
|
|
20240522,141100,314535770,5940,5940,5940,5940,15
|
|
20240522,141000,314446670,5970,5940,5970,5930,967
|
|
20240522,140900,308712120,5940,5940,5940,5940,1000
|
|
20240522,140800,302772120,5940,5960,5960,5940,1986
|
|
20240522,140700,290963320,5960,5960,5960,5960,200
|
|
20240522,140600,289771320,5950,5950,5950,5950,1
|
|
20240522,140500,289765370,5970,5960,5970,5960,3
|
|
20240522,140400,289747470,5970,5970,5970,5970,8
|
|
20240522,140300,289699710,5950,5950,5950,5950,0
|
|
20240522,140200,289699710,5950,5950,5950,5950,0
|
|
20240522,140100,289699710,5950,5950,5950,5950,289
|
|
20240522,140000,287980160,5950,5950,5950,5950,0
|
|
20240522,135900,287980160,5950,5950,5950,5950,0
|
|
20240522,135800,287980160,5950,5950,5950,5950,0
|
|
20240522,135700,287980160,5950,5950,5950,5950,599
|
|
20240522,135600,284416110,5950,5950,5950,5950,0
|
|
20240522,135500,284416110,5950,5950,5950,5950,55
|
|
20240522,135400,284088860,5950,5950,5950,5950,0
|
|
20240522,135300,284088860,5950,5950,5950,5950,0
|
|
20240522,135200,284088860,5950,5950,5950,5950,0
|
|
20240522,135100,284088860,5950,5950,5950,5950,5
|
|
20240522,135000,284059110,5950,5950,5950,5950,0
|
|
20240522,134900,284059110,5950,5950,5950,5950,0
|
|
20240522,134800,284059110,5950,5950,5950,5950,0
|
|
20240522,134700,284059110,5950,5950,5950,5950,0
|
|
20240522,134600,284059110,5950,5950,5950,5950,0
|
|
20240522,134500,284059110,5950,5950,5950,5950,0
|
|
20240522,134400,284059110,5950,5950,5950,5950,0
|
|
20240522,134300,284059110,5950,5950,5950,5950,0
|
|
20240522,134200,284059110,5950,5950,5950,5950,0
|
|
20240522,134100,284059110,5950,5950,5950,5950,0
|
|
20240522,134000,284059110,5950,5960,5960,5950,4
|
|
20240522,133900,284035290,5950,5950,5950,5950,0
|
|
20240522,133800,284035290,5950,5950,5950,5950,245
|
|
20240522,133700,282577540,5960,5960,5960,5960,0
|
|
20240522,133600,282577540,5960,5960,5960,5960,0
|
|
20240522,133500,282577540,5960,5960,5960,5960,0
|
|
20240522,133400,282577540,5960,5960,5960,5960,0
|
|
20240522,133300,282577540,5960,5960,5960,5960,275
|
|
20240522,133200,280938540,5950,5950,5950,5950,0
|
|
20240522,133100,280938540,5950,5950,5950,5950,227
|
|
20240522,133000,279587890,5960,5960,5960,5960,0
|
|
20240522,132900,279587890,5960,5960,5960,5960,0
|
|
20240522,132800,279587890,5960,5960,5960,5960,0
|
|
20240522,132700,279587890,5960,5960,5960,5960,0
|
|
20240522,132600,279587890,5960,5960,5960,5960,1
|
|
20240522,132500,279581930,5980,5980,5980,5980,4
|
|
20240522,132400,279558010,5950,5950,5950,5950,238
|
|
20240522,132300,278141910,5970,5970,5970,5970,4
|
|
20240522,132200,278118030,5950,5950,5950,5950,0
|
|
20240522,132100,278118030,5950,5960,5960,5950,25
|
|
20240522,132000,277969230,5950,5950,5950,5950,0
|
|
20240522,131900,277969230,5950,5950,5950,5950,1355
|
|
20240522,131800,269906980,5970,5970,5970,5970,0
|
|
20240522,131700,269906980,5970,5970,5970,5960,248
|
|
20240522,131600,268428870,5970,5970,5970,5970,0
|
|
20240522,131500,268428870,5970,5970,5970,5970,0
|
|
20240522,131400,268428870,5970,5970,5970,5970,0
|
|
20240522,131300,268428870,5970,5970,5970,5970,100
|
|
20240522,131200,267831870,5970,5970,5970,5970,100
|
|
20240522,131100,267234870,5960,5960,5960,5960,0
|
|
20240522,131000,267234870,5960,5960,5960,5960,564
|
|
20240522,130900,263873430,5970,5970,5970,5970,0
|
|
20240522,130800,263873430,5970,5970,5970,5970,0
|
|
20240522,130700,263873430,5970,5970,5970,5970,2
|
|
20240522,130600,263861490,5960,5960,5960,5960,0
|
|
20240522,130500,263861490,5960,5960,5960,5960,0
|
|
20240522,130400,263861490,5960,5960,5960,5960,1
|
|
20240522,130300,263855530,5970,5970,5970,5970,0
|
|
20240522,130200,263855530,5970,5970,5970,5970,0
|
|
20240522,130100,263855530,5970,5970,5970,5970,0
|
|
20240522,130000,263855530,5970,5970,5970,5970,19
|
|
20240522,125900,263742100,5970,5970,5970,5970,0
|
|
20240522,125800,263742100,5970,5970,5970,5970,0
|
|
20240522,125700,263742100,5970,5970,5970,5970,0
|
|
20240522,125600,263742100,5970,5970,5970,5970,0
|
|
20240522,125500,263742100,5970,5970,5970,5970,0
|
|
20240522,125400,263742100,5970,5970,5970,5970,88
|
|
20240522,125300,263216740,5970,5970,5970,5970,50
|
|
20240522,125200,262918240,5970,5970,5970,5970,50
|
|
20240522,125100,262619740,5970,5970,5970,5970,10
|
|
20240522,125000,262560040,5960,5960,5960,5960,0
|
|
20240522,124900,262560040,5960,5960,5960,5960,1
|
|
20240522,124800,262554080,5960,5960,5960,5960,0
|
|
20240522,124700,262554080,5960,5960,5960,5960,100
|
|
20240522,124600,261958080,5950,5950,5950,5950,0
|
|
20240522,124500,261958080,5950,5950,5950,5950,0
|
|
20240522,124400,261958080,5950,5950,5950,5950,0
|
|
20240522,124300,261958080,5950,5950,5950,5950,0
|
|
20240522,124200,261958080,5950,5960,5960,5950,622
|
|
20240522,124100,258253180,5960,5960,5960,5960,0
|
|
20240522,124000,258253180,5960,5960,5960,5960,100
|
|
20240522,123900,257657180,5980,5980,5980,5980,108
|
|
20240522,123800,257011340,5960,5960,5960,5960,102
|
|
20240522,123700,256403420,5960,5960,5960,5960,200
|
|
20240522,123600,255211420,5980,5980,5980,5980,0
|
|
20240522,123500,255211420,5980,5980,5980,5980,0
|
|
20240522,123400,255211420,5980,5980,5980,5980,0
|
|
20240522,123300,255211420,5980,5980,5980,5980,30
|
|
20240522,123200,255032020,5980,5960,5980,5940,4550
|
|
20240522,123100,227954380,5960,5960,5960,5960,0
|
|
20240522,123000,227954380,5960,5960,5960,5960,0
|
|
20240522,122900,227954380,5960,5960,5960,5960,0
|
|
20240522,122800,227954380,5960,5960,5960,5960,0
|
|
20240522,122700,227954380,5960,5960,5960,5960,0
|
|
20240522,122600,227954380,5960,5960,5960,5960,0
|
|
20240522,122500,227954380,5960,5960,5960,5960,0
|
|
20240522,122400,227954380,5960,5960,5960,5960,33
|
|
20240522,122300,227757700,5960,5960,5960,5960,38
|
|
20240522,122200,227531220,5960,5960,5960,5960,42
|
|
20240522,122100,227280900,5950,5970,5970,5950,3155
|
|
20240522,122000,208481120,5970,5970,5970,5970,0
|
|
20240522,121900,208481120,5970,5970,5970,5970,0
|
|
20240522,121800,208481120,5970,5970,5970,5970,10
|
|
20240522,121700,208421420,5970,5970,5970,5970,351
|
|
20240522,121600,206325950,5970,5970,5970,5970,0
|
|
20240522,121500,206325950,5970,5970,5970,5970,1081
|
|
20240522,121400,199872380,5980,5980,5980,5980,436
|
|
20240522,121300,197265100,5990,5990,5990,5990,100
|
|
20240522,121200,196666100,5990,5990,5990,5990,0
|
|
20240522,121100,196666100,5990,5990,5990,5990,0
|
|
20240522,121000,196666100,5990,5990,5990,5990,0
|
|
20240522,120900,196666100,5990,5990,5990,5990,0
|
|
20240522,120800,196666100,5990,5990,5990,5990,0
|
|
20240522,120700,196666100,5990,5990,5990,5990,0
|
|
20240522,120600,196666100,5990,5990,5990,5990,100
|
|
20240522,120500,196067100,5990,5990,5990,5990,0
|
|
20240522,120400,196067100,5990,5990,5990,5990,200
|
|
20240522,120300,194869100,5990,5990,5990,5990,20
|
|
20240522,120200,194749300,5990,5990,5990,5990,0
|
|
20240522,120100,194749300,5990,5990,5990,5990,0
|
|
20240522,120000,194749300,5990,5990,5990,5990,0
|
|
20240522,115900,194749300,5990,5990,5990,5990,0
|
|
20240522,115800,194749300,5990,5990,5990,5990,56
|
|
20240522,115700,194413860,6000,6000,6000,6000,0
|
|
20240522,115600,194413860,6000,6000,6000,6000,0
|
|
20240522,115500,194413860,6000,6000,6000,6000,0
|
|
20240522,115400,194413860,6000,6000,6000,6000,0
|
|
20240522,115300,194413860,6000,6000,6000,6000,0
|
|
20240522,115200,194413860,6000,6000,6000,6000,200
|
|
20240522,115100,193213860,6000,6000,6000,6000,0
|
|
20240522,115000,193213860,6000,6000,6000,6000,0
|
|
20240522,114900,193213860,6000,6000,6000,6000,0
|
|
20240522,114800,193213860,6000,6000,6000,6000,0
|
|
20240522,114700,193213860,6000,6000,6000,6000,0
|
|
20240522,114600,193213860,6000,6000,6000,6000,0
|
|
20240522,114500,193213860,6000,6000,6000,6000,0
|
|
20240522,114400,193213860,6000,6000,6000,6000,0
|
|
20240522,114300,193213860,6000,6000,6000,6000,2
|
|
20240522,114200,193201860,6000,6000,6000,6000,0
|
|
20240522,114100,193201860,6000,6000,6000,6000,0
|
|
20240522,114000,193201860,6000,6000,6000,6000,0
|
|
20240522,113900,193201860,6000,6000,6000,6000,1
|
|
20240522,113800,193195860,6000,6000,6000,6000,0
|
|
20240522,113700,193195860,6000,6000,6000,6000,0
|
|
20240522,113600,193195860,6000,6000,6000,6000,101
|
|
20240522,113500,192589860,5980,5980,5980,5980,0
|
|
20240522,113400,192589860,5980,5980,5980,5980,0
|
|
20240522,113300,192589860,5980,5980,5980,5980,0
|
|
20240522,113200,192589860,5980,5980,5980,5980,0
|
|
20240522,113100,192589860,5980,5980,5980,5980,0
|
|
20240522,113000,192589860,5980,5980,5980,5980,0
|
|
20240522,112900,192589860,5980,5980,5980,5980,0
|
|
20240522,112800,192589860,5980,5980,5980,5980,0
|
|
20240522,112700,192589860,5980,5990,6000,5980,381
|
|
20240522,112600,190310580,5990,5990,5990,5990,5
|
|
20240522,112500,190280630,5980,5980,5980,5980,0
|
|
20240522,112400,190280630,5980,5980,5980,5980,25
|
|
20240522,112300,190131130,5980,5980,5980,5980,1
|
|
20240522,112200,190125150,5980,5980,5980,5980,4
|
|
20240522,112100,190101230,5980,5980,5980,5980,0
|
|
20240522,112000,190101230,5980,5980,5980,5980,0
|
|
20240522,111900,190101230,5980,5980,5980,5980,0
|
|
20240522,111800,190101230,5980,5980,5980,5980,67
|
|
20240522,111700,189700570,5980,5980,5980,5980,10
|
|
20240522,111600,189640770,5990,5990,5990,5990,0
|
|
20240522,111500,189640770,5990,5990,5990,5990,0
|
|
20240522,111400,189640770,5990,5990,5990,5990,0
|
|
20240522,111300,189640770,5990,5990,5990,5990,0
|
|
20240522,111200,189640770,5990,5990,5990,5990,0
|
|
20240522,111100,189640770,5990,5990,5990,5990,40
|
|
20240522,111000,189401170,5990,5990,5990,5990,0
|
|
20240522,110900,189401170,5990,5990,5990,5990,100
|
|
20240522,110800,188802170,5990,5990,5990,5990,0
|
|
20240522,110700,188802170,5990,5990,5990,5990,0
|
|
20240522,110600,188802170,5990,5990,5990,5990,0
|
|
20240522,110500,188802170,5990,5990,5990,5990,0
|
|
20240522,110400,188802170,5990,5990,5990,5990,0
|
|
20240522,110300,188802170,5990,5990,5990,5990,1
|
|
20240522,110200,188796180,5970,5970,5970,5970,0
|
|
20240522,110100,188796180,5970,5970,5970,5970,407
|
|
20240522,110000,186366390,5970,5970,5970,5970,57
|
|
20240522,105900,186026100,5970,5970,5970,5970,0
|
|
20240522,105800,186026100,5970,5970,5970,5970,4
|
|
20240522,105700,186002220,5970,5970,5970,5970,113
|
|
20240522,105600,185327610,5980,5980,5980,5980,0
|
|
20240522,105500,185327610,5980,5980,5980,5980,25
|
|
20240522,105400,185178110,5970,5970,5970,5970,0
|
|
20240522,105300,185178110,5970,5980,5980,5970,4
|
|
20240522,105200,185154210,5950,5980,5980,5950,1101
|
|
20240522,105100,178585930,5990,5990,6000,5990,316
|
|
20240522,105000,176692930,5990,5990,5990,5990,0
|
|
20240522,104900,176692930,5990,5980,5990,5980,76
|
|
20240522,104800,176238380,5970,5970,5970,5970,1
|
|
20240522,104700,176232410,5970,5970,5970,5970,7
|
|
20240522,104600,176190620,5970,5970,5970,5970,185
|
|
20240522,104500,175086170,5970,5970,5970,5970,0
|
|
20240522,104400,175086170,5970,5970,5970,5970,321
|
|
20240522,104300,173169800,5970,5970,5970,5970,216
|
|
20240522,104200,171880280,5970,5970,5970,5970,200
|
|
20240522,104100,170686280,5970,5980,5980,5970,115
|
|
20240522,104000,169999720,5970,5970,5970,5970,0
|
|
20240522,103900,169999720,5970,5970,5970,5970,0
|
|
20240522,103800,169999720,5970,5970,5970,5970,80
|
|
20240522,103700,169522120,5970,5970,5970,5970,219
|
|
20240522,103600,168214690,5970,5970,5970,5970,8
|
|
20240522,103500,168166930,5970,5970,5970,5970,185
|
|
20240522,103400,167062480,5970,5970,5970,5960,1705
|
|
20240522,103300,156899130,5980,5970,5980,5970,1221
|
|
20240522,103200,149600250,5960,5960,5960,5960,500
|
|
20240522,103100,146620250,5980,5980,5980,5980,0
|
|
20240522,103000,146620250,5980,5960,5980,5950,5512
|
|
20240522,102900,113774380,5960,6000,6000,5950,6050
|
|
20240522,102800,77721430,5990,5990,5990,5990,0
|
|
20240522,102700,77721430,5990,5990,5990,5990,22
|
|
20240522,102600,77589650,5990,6010,6010,5990,2050
|
|
20240522,102500,65290690,6010,6010,6010,6010,0
|
|
20240522,102400,65290690,6010,6020,6020,6010,2000
|
|
20240522,102300,53267980,6010,6010,6010,6010,0
|
|
20240522,102200,53267980,6010,6010,6010,6010,0
|
|
20240522,102100,53267980,6010,6010,6010,6010,0
|
|
20240522,102000,53267980,6010,6010,6010,6010,0
|
|
20240522,101900,53267980,6010,6010,6010,6010,0
|
|
20240522,101800,53267980,6010,6010,6010,6010,0
|
|
20240522,101700,53267980,6010,6010,6010,6010,0
|
|
20240522,101600,53267980,6010,6030,6030,6010,210
|
|
20240522,101500,52004540,6030,6030,6030,6030,0
|
|
20240522,101400,52004540,6030,6030,6030,6030,90
|
|
20240522,101300,51461840,6030,6030,6030,6030,0
|
|
20240522,101200,51461840,6030,6030,6030,6030,2
|
|
20240522,101100,51449780,6030,6030,6030,6030,8
|
|
20240522,101000,51401540,6050,6050,6050,6050,0
|
|
20240522,100900,51401540,6050,6050,6050,6050,0
|
|
20240522,100800,51401540,6050,6050,6050,6050,0
|
|
20240522,100700,51401540,6050,6050,6050,6050,5
|
|
20240522,100600,51371290,6040,6040,6040,6040,1
|
|
20240522,100500,51365250,6020,6020,6020,6020,30
|
|
20240522,100400,51184650,6030,6020,6030,6020,40
|
|
20240522,100300,50943650,6050,6050,6050,6050,0
|
|
20240522,100200,50943650,6050,6050,6050,6050,0
|
|
20240522,100100,50943650,6050,6050,6050,6050,0
|
|
20240522,100000,50943650,6050,6050,6050,6050,0
|
|
20240522,095900,50943650,6050,6050,6050,6050,0
|
|
20240522,095800,50943650,6050,6050,6050,6050,4
|
|
20240522,095700,50919450,6050,6050,6050,6050,4
|
|
20240522,095600,50895250,6050,6050,6050,6050,0
|
|
20240522,095500,50895250,6050,6050,6050,6050,0
|
|
20240522,095400,50895250,6050,6000,6050,6000,501
|
|
20240522,095300,47889200,6000,6000,6000,6000,20
|
|
20240522,095200,47769200,6000,6000,6000,6000,0
|
|
20240522,095100,47769200,6000,6020,6020,6000,4000
|
|
20240522,095000,23759570,6020,6020,6020,6020,0
|
|
20240522,094900,23759570,6020,6020,6020,6020,0
|
|
20240522,094800,23759570,6020,6020,6020,6020,84
|
|
20240522,094700,23253890,6020,6020,6020,6020,0
|
|
20240522,094600,23253890,6020,6020,6020,6020,0
|
|
20240522,094500,23253890,6020,6020,6020,6020,0
|
|
20240522,094400,23253890,6020,6020,6020,6020,1
|
|
20240522,094300,23247870,6020,6020,6020,6020,0
|
|
20240522,094200,23247870,6020,6020,6020,6020,0
|
|
20240522,094100,23247870,6020,6040,6040,6020,228
|
|
20240522,094000,21874680,6040,6040,6040,6040,0
|
|
20240522,093900,21874680,6040,6040,6040,6040,0
|
|
20240522,093800,21874680,6040,6040,6040,6040,1
|
|
20240522,093700,21868640,6040,6040,6040,6040,0
|
|
20240522,093600,21868640,6040,6040,6040,6040,31
|
|
20240522,093500,21681400,6040,6040,6040,6040,11
|
|
20240522,093400,21614960,6040,6040,6040,6040,0
|
|
20240522,093300,21614960,6040,6040,6040,6040,0
|
|
20240522,093200,21614960,6040,6040,6040,6040,0
|
|
20240522,093100,21614960,6040,6040,6040,6040,0
|
|
20240522,093000,21614960,6040,6040,6040,6040,1
|
|
20240522,092900,21608920,6050,6050,6050,6050,0
|
|
20240522,092800,21608920,6050,6050,6050,6050,0
|
|
20240522,092700,21608920,6050,6050,6050,6050,2
|
|
20240522,092600,21596820,6050,6050,6050,6050,0
|
|
20240522,092500,21596820,6050,6040,6050,6040,48
|
|
20240522,092400,21306430,6050,6050,6050,6050,38
|
|
20240522,092300,21076530,6050,6050,6050,6050,98
|
|
20240522,092200,20483630,6050,6060,6060,6050,610
|
|
20240522,092100,16792110,6060,6060,6060,6060,0
|
|
20240522,092000,16792110,6060,6060,6060,6060,1
|
|
20240522,091900,16786050,6070,6070,6070,6070,49
|
|
20240522,091800,16488620,6070,6070,6070,6070,0
|
|
20240522,091700,16488620,6070,6070,6070,6070,0
|
|
20240522,091600,16488620,6070,6070,6070,6070,0
|
|
20240522,091500,16488620,6070,6070,6070,6070,263
|
|
20240522,091400,14892210,6080,6080,6080,6080,0
|
|
20240522,091300,14892210,6080,6080,6080,6080,0
|
|
20240522,091200,14892210,6080,6080,6080,6080,32
|
|
20240522,091100,14697650,6080,6080,6080,6080,0
|
|
20240522,091000,14697650,6080,6080,6080,6080,0
|
|
20240522,090900,14697650,6080,6080,6080,6080,0
|
|
20240522,090800,14697650,6080,6080,6080,6080,1
|
|
20240522,090700,14691570,6080,6080,6080,6080,59
|
|
20240522,090600,14332850,6080,6070,6080,6070,95
|
|
20240522,090500,13756190,6060,6060,6060,6060,1
|
|
20240522,090400,13750130,6040,6040,6040,6040,75
|
|
20240522,090300,13297130,6040,6050,6050,6040,191
|
|
20240522,090200,12142860,6050,6050,6050,6050,1
|
|
20240522,090100,12136810,6090,6090,6090,6090,0
|
|
20240522,090000,12136810,6090,6060,6090,6050,2000
|