631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192800,83257980,8930,8930,8930,8930,87
|
|
20240522,192700,83257980,8930,8930,8930,8930,0
|
|
20240522,192600,83257980,8930,8930,8930,8930,0
|
|
20240522,192500,83257980,8930,8930,8930,8930,0
|
|
20240522,192400,83257980,8930,8930,8930,8930,0
|
|
20240522,192300,83257980,8930,8930,8930,8930,0
|
|
20240522,192200,83257980,8930,8930,8930,8930,0
|
|
20240522,192100,83257980,8930,8930,8930,8930,0
|
|
20240522,192000,83257980,8930,8930,8930,8930,0
|
|
20240522,191900,83257980,8930,8930,8930,8930,0
|
|
20240522,191800,83257980,8930,8930,8930,8930,0
|
|
20240522,191700,83257980,8930,8930,8930,8930,0
|
|
20240522,191600,83257980,8930,8930,8930,8930,0
|
|
20240522,191500,83257980,8930,8930,8930,8930,0
|
|
20240522,191400,83257980,8930,8930,8930,8930,0
|
|
20240522,191300,83257980,8930,8930,8930,8930,0
|
|
20240522,191200,83257980,8930,8930,8930,8930,0
|
|
20240522,191100,83257980,8930,8930,8930,8930,0
|
|
20240522,191000,83257980,8930,8930,8930,8930,0
|
|
20240522,190900,83257980,8930,8930,8930,8930,0
|
|
20240522,190800,83257980,8930,8930,8930,8930,0
|
|
20240522,190700,83257980,8930,8930,8930,8930,0
|
|
20240522,190600,83257980,8930,8930,8930,8930,0
|
|
20240522,190500,83257980,8930,8930,8930,8930,0
|
|
20240522,190400,83257980,8930,8930,8930,8930,0
|
|
20240522,190300,83257980,8930,8930,8930,8930,0
|
|
20240522,190200,83257980,8930,8930,8930,8930,0
|
|
20240522,190100,83257980,8930,8930,8930,8930,0
|
|
20240522,190000,83257980,8930,8930,8930,8930,0
|
|
20240522,185900,83257980,8930,8930,8930,8930,0
|
|
20240522,185800,83257980,8930,8930,8930,8930,87
|
|
20240522,185700,83257980,8930,8930,8930,8930,0
|
|
20240522,185600,83257980,8930,8930,8930,8930,0
|
|
20240522,185500,83257980,8930,8930,8930,8930,0
|
|
20240522,185400,83257980,8930,8930,8930,8930,0
|
|
20240522,185300,83257980,8930,8930,8930,8930,0
|
|
20240522,185200,83257980,8930,8930,8930,8930,0
|
|
20240522,185100,83257980,8930,8930,8930,8930,0
|
|
20240522,185000,83257980,8930,8930,8930,8930,0
|
|
20240522,184900,83257980,8930,8930,8930,8930,0
|
|
20240522,184800,83257980,8930,8930,8930,8930,0
|
|
20240522,184700,83257980,8930,8930,8930,8930,0
|
|
20240522,184600,83257980,8930,8930,8930,8930,0
|
|
20240522,184500,83257980,8930,8930,8930,8930,0
|
|
20240522,184400,83257980,8930,8930,8930,8930,0
|
|
20240522,184300,83257980,8930,8930,8930,8930,0
|
|
20240522,184200,83257980,8930,8930,8930,8930,0
|
|
20240522,184100,83257980,8930,8930,8930,8930,0
|
|
20240522,184000,83257980,8930,8930,8930,8930,0
|
|
20240522,183900,83257980,8930,8930,8930,8930,0
|
|
20240522,183800,83257980,8930,8930,8930,8930,0
|
|
20240522,183700,83257980,8930,8930,8930,8930,0
|
|
20240522,183600,83257980,8930,8930,8930,8930,0
|
|
20240522,183500,83257980,8930,8930,8930,8930,0
|
|
20240522,183400,83257980,8930,8930,8930,8930,0
|
|
20240522,183300,83257980,8930,8930,8930,8930,0
|
|
20240522,183200,83257980,8930,8930,8930,8930,0
|
|
20240522,183100,83257980,8930,8930,8930,8930,0
|
|
20240522,183000,83257980,8930,8930,8930,8930,0
|
|
20240522,182900,83257980,8930,8930,8930,8930,0
|
|
20240522,182800,83257980,8930,8930,8930,8930,87
|
|
20240522,182700,83257980,8930,8930,8930,8930,0
|
|
20240522,182600,83257980,8930,8930,8930,8930,0
|
|
20240522,182500,83257980,8930,8930,8930,8930,0
|
|
20240522,182400,83257980,8930,8930,8930,8930,0
|
|
20240522,182300,83257980,8930,8930,8930,8930,0
|
|
20240522,182200,83257980,8930,8930,8930,8930,0
|
|
20240522,182100,83257980,8930,8930,8930,8930,0
|
|
20240522,182000,83257980,8930,8930,8930,8930,0
|
|
20240522,181900,83257980,8930,8930,8930,8930,0
|
|
20240522,181800,83257980,8930,8930,8930,8930,0
|
|
20240522,181700,83257980,8930,8930,8930,8930,0
|
|
20240522,181600,83257980,8930,8930,8930,8930,0
|
|
20240522,181500,83257980,8930,8930,8930,8930,0
|
|
20240522,181400,83257980,8930,8930,8930,8930,0
|
|
20240522,181300,83257980,8930,8930,8930,8930,0
|
|
20240522,181200,83257980,8930,8930,8930,8930,0
|
|
20240522,181100,83257980,8930,8930,8930,8930,0
|
|
20240522,181000,83257980,8930,8930,8930,8930,0
|
|
20240522,180900,83257980,8930,8930,8930,8930,0
|
|
20240522,180800,83257980,8930,8930,8930,8930,0
|
|
20240522,180700,83257980,8930,8930,8930,8930,0
|
|
20240522,180600,83257980,8930,8930,8930,8930,0
|
|
20240522,180500,83257980,8930,8930,8930,8930,0
|
|
20240522,180400,83257980,8930,8930,8930,8930,0
|
|
20240522,180300,83257980,8930,8930,8930,8930,0
|
|
20240522,180200,83257980,8930,8930,8930,8930,0
|
|
20240522,180100,83257980,8930,8930,8930,8930,0
|
|
20240522,180000,83257980,8930,8930,8930,8930,0
|
|
20240522,175900,83257980,8930,8930,8930,8930,0
|
|
20240522,175800,83257980,8930,8930,8930,8930,87
|
|
20240522,175700,83257980,8930,8930,8930,8930,0
|
|
20240522,175600,83257980,8930,8930,8930,8930,0
|
|
20240522,175500,83257980,8930,8930,8930,8930,0
|
|
20240522,175400,83257980,8930,8930,8930,8930,0
|
|
20240522,175300,83257980,8930,8930,8930,8930,0
|
|
20240522,175200,83257980,8930,8930,8930,8930,0
|
|
20240522,175100,83257980,8930,8930,8930,8930,0
|
|
20240522,175000,83257980,8930,8930,8930,8930,0
|
|
20240522,174900,83257980,8930,8930,8930,8930,0
|
|
20240522,174800,83257980,8930,8930,8930,8930,0
|
|
20240522,174700,83257980,8930,8930,8930,8930,0
|
|
20240522,174600,83257980,8930,8930,8930,8930,0
|
|
20240522,174500,83257980,8930,8930,8930,8930,0
|
|
20240522,174400,83257980,8930,8930,8930,8930,0
|
|
20240522,174300,83257980,8930,8930,8930,8930,0
|
|
20240522,174200,83257980,8930,8930,8930,8930,0
|
|
20240522,174100,83257980,8930,8930,8930,8930,0
|
|
20240522,174000,83257980,8930,8930,8930,8930,0
|
|
20240522,173900,83257980,8930,8930,8930,8930,0
|
|
20240522,173800,83257980,8930,8930,8930,8930,0
|
|
20240522,173700,83257980,8930,8930,8930,8930,0
|
|
20240522,173600,83257980,8930,8930,8930,8930,0
|
|
20240522,173500,83257980,8930,8930,8930,8930,0
|
|
20240522,173400,83257980,8930,8930,8930,8930,0
|
|
20240522,173300,83257980,8930,8930,8930,8930,0
|
|
20240522,173200,83257980,8930,8930,8930,8930,0
|
|
20240522,173100,83257980,8930,8930,8930,8930,0
|
|
20240522,173000,83257980,8930,8930,8930,8930,0
|
|
20240522,172900,83257980,8930,8930,8930,8930,0
|
|
20240522,172800,83257980,8930,8930,8930,8930,87
|
|
20240522,172700,83257980,8930,8930,8930,8930,0
|
|
20240522,172600,83257980,8930,8930,8930,8930,0
|
|
20240522,172500,83257980,8930,8930,8930,8930,0
|
|
20240522,172400,83257980,8930,8930,8930,8930,0
|
|
20240522,172300,83257980,8930,8930,8930,8930,0
|
|
20240522,172200,83257980,8930,8930,8930,8930,0
|
|
20240522,172100,83257980,8930,8930,8930,8930,0
|
|
20240522,172000,83257980,8930,8930,8930,8930,0
|
|
20240522,171900,83257980,8930,8930,8930,8930,0
|
|
20240522,171800,83257980,8930,8930,8930,8930,0
|
|
20240522,171700,83257980,8930,8930,8930,8930,0
|
|
20240522,171600,83257980,8930,8930,8930,8930,0
|
|
20240522,171500,83257980,8930,8930,8930,8930,0
|
|
20240522,171400,83257980,8930,8930,8930,8930,0
|
|
20240522,171300,83257980,8930,8930,8930,8930,0
|
|
20240522,171200,83257980,8930,8930,8930,8930,0
|
|
20240522,171100,83257980,8930,8930,8930,8930,0
|
|
20240522,171000,83257980,8930,8930,8930,8930,0
|
|
20240522,170900,83257980,8930,8930,8930,8930,0
|
|
20240522,170800,83257980,8930,8930,8930,8930,0
|
|
20240522,170700,83257980,8930,8930,8930,8930,0
|
|
20240522,170600,83257980,8930,8930,8930,8930,0
|
|
20240522,170500,83257980,8930,8930,8930,8930,0
|
|
20240522,170400,83257980,8930,8930,8930,8930,0
|
|
20240522,170300,83257980,8930,8930,8930,8930,0
|
|
20240522,170200,83257980,8930,8930,8930,8930,0
|
|
20240522,170100,83257980,8930,8930,8930,8930,0
|
|
20240522,170000,83257980,8930,8930,8930,8930,0
|
|
20240522,165900,83257980,8930,8930,8930,8930,0
|
|
20240522,165800,83257980,8930,8930,8930,8930,87
|
|
20240522,165700,83257980,8930,8930,8930,8930,0
|
|
20240522,165600,83257980,8930,8930,8930,8930,0
|
|
20240522,165500,83257980,8930,8930,8930,8930,0
|
|
20240522,165400,83257980,8930,8930,8930,8930,0
|
|
20240522,165300,83257980,8930,8930,8930,8930,0
|
|
20240522,165200,83257980,8930,8930,8930,8930,0
|
|
20240522,165100,83257980,8930,8930,8930,8930,0
|
|
20240522,165000,83257980,8930,8930,8930,8930,0
|
|
20240522,164900,83257980,8930,8930,8930,8930,0
|
|
20240522,164800,83257980,8930,8930,8930,8930,0
|
|
20240522,164700,83257980,8930,8930,8930,8930,0
|
|
20240522,164600,83257980,8930,8930,8930,8930,0
|
|
20240522,164500,83257980,8930,8930,8930,8930,0
|
|
20240522,164400,83257980,8930,8930,8930,8930,0
|
|
20240522,164300,83257980,8930,8930,8930,8930,0
|
|
20240522,164200,83257980,8930,8930,8930,8930,0
|
|
20240522,164100,83257980,8930,8930,8930,8930,0
|
|
20240522,164000,83257980,8930,8930,8930,8930,0
|
|
20240522,163900,83257980,8930,8930,8930,8930,0
|
|
20240522,163800,83257980,8930,8930,8930,8930,0
|
|
20240522,163700,83257980,8930,8930,8930,8930,0
|
|
20240522,163600,83257980,8930,8930,8930,8930,0
|
|
20240522,163500,83257980,8930,8930,8930,8930,0
|
|
20240522,163400,83257980,8930,8930,8930,8930,0
|
|
20240522,163300,83257980,8930,8930,8930,8930,0
|
|
20240522,163200,83257980,8930,8930,8930,8930,0
|
|
20240522,163100,83257980,8930,8930,8930,8930,0
|
|
20240522,163000,83257980,8930,8930,8930,8930,0
|
|
20240522,162900,83257980,8930,8930,8930,8930,0
|
|
20240522,162800,83257980,8930,8930,8930,8930,87
|
|
20240522,162700,83257980,8930,8930,8930,8930,0
|
|
20240522,162600,83257980,8930,8930,8930,8930,0
|
|
20240522,162500,83257980,8930,8930,8930,8930,0
|
|
20240522,162400,83257980,8930,8930,8930,8930,0
|
|
20240522,162300,83257980,8930,8930,8930,8930,0
|
|
20240522,162200,83257980,8930,8930,8930,8930,0
|
|
20240522,162100,83257980,8930,8930,8930,8930,0
|
|
20240522,162000,83257980,8930,8930,8930,8930,0
|
|
20240522,161900,83257980,8930,8930,8930,8930,0
|
|
20240522,161800,83257980,8930,8930,8930,8930,0
|
|
20240522,161700,83257980,8930,8930,8930,8930,0
|
|
20240522,161600,83257980,8930,8930,8930,8930,0
|
|
20240522,161500,83257980,8930,8930,8930,8930,0
|
|
20240522,161400,83257980,8930,8930,8930,8930,0
|
|
20240522,161300,83257980,8930,8930,8930,8930,0
|
|
20240522,161200,83257980,8930,8930,8930,8930,0
|
|
20240522,161100,83257980,8930,8930,8930,8930,0
|
|
20240522,161000,83257980,8930,8930,8930,8930,0
|
|
20240522,160900,83257980,8930,8930,8930,8930,0
|
|
20240522,160800,83257980,8930,8930,8930,8930,0
|
|
20240522,160700,83257980,8930,8930,8930,8930,0
|
|
20240522,160600,83257980,8930,8930,8930,8930,0
|
|
20240522,160500,83257980,8930,8930,8930,8930,0
|
|
20240522,160400,83257980,8930,8930,8930,8930,0
|
|
20240522,160300,83257980,8930,8930,8930,8930,0
|
|
20240522,160200,83257980,8930,8930,8930,8930,0
|
|
20240522,160100,83257980,8930,8930,8930,8930,0
|
|
20240522,160000,83257980,8930,8930,8930,8930,0
|
|
20240522,155900,83257980,8930,8930,8930,8930,0
|
|
20240522,155800,83257980,8930,8930,8930,8930,87
|
|
20240522,155700,83257980,8930,8930,8930,8930,0
|
|
20240522,155600,83257980,8930,8930,8930,8930,0
|
|
20240522,155500,83257980,8930,8930,8930,8930,0
|
|
20240522,155400,83257980,8930,8930,8930,8930,0
|
|
20240522,155300,83257980,8930,8930,8930,8930,0
|
|
20240522,155200,83257980,8930,8930,8930,8930,0
|
|
20240522,155100,83257980,8930,8930,8930,8930,0
|
|
20240522,155000,83257980,8930,8930,8930,8930,0
|
|
20240522,154900,83257980,8930,8930,8930,8930,0
|
|
20240522,154800,83257980,8930,8930,8930,8930,0
|
|
20240522,154700,83257980,8930,8930,8930,8930,0
|
|
20240522,154600,83257980,8930,8930,8930,8930,0
|
|
20240522,154500,83257980,8930,8930,8930,8930,0
|
|
20240522,154400,83257980,8930,8930,8930,8930,0
|
|
20240522,154300,83257980,8930,8930,8930,8930,0
|
|
20240522,154200,83257980,8930,8930,8930,8930,0
|
|
20240522,154100,83257980,8930,8930,8930,8930,0
|
|
20240522,154000,83257980,8930,8930,8930,8930,0
|
|
20240522,153900,83257980,8930,8930,8930,8930,0
|
|
20240522,153800,83257980,8930,8930,8930,8930,0
|
|
20240522,153700,83257980,8930,8930,8930,8930,0
|
|
20240522,153600,83257980,8930,8930,8930,8930,0
|
|
20240522,153500,83257980,8930,8930,8930,8930,0
|
|
20240522,153400,83257980,8930,8930,8930,8930,0
|
|
20240522,153300,83257980,8930,8930,8930,8930,0
|
|
20240522,153200,83257980,8930,8930,8930,8930,0
|
|
20240522,153100,83257980,8930,8930,8930,8930,0
|
|
20240522,153000,83257980,8930,8930,8930,8930,87
|
|
20240522,152900,82481070,8940,8940,8940,8940,0
|
|
20240522,152800,82481070,8940,8940,8940,8940,0
|
|
20240522,152700,82481070,8940,8940,8940,8940,0
|
|
20240522,152600,82481070,8940,8940,8940,8940,0
|
|
20240522,152500,82481070,8940,8940,8940,8940,0
|
|
20240522,152400,82481070,8940,8940,8940,8940,0
|
|
20240522,152300,82481070,8940,8940,8940,8940,0
|
|
20240522,152200,82481070,8940,8940,8940,8940,0
|
|
20240522,152100,82481070,8940,8940,8940,8940,0
|
|
20240522,152000,82481070,8940,8940,8940,8940,0
|
|
20240522,151900,82481070,8940,8880,8940,8880,14
|
|
20240522,151800,82356690,8880,8880,8880,8880,11
|
|
20240522,151700,82259010,8950,8950,8950,8950,1
|
|
20240522,151600,82250060,8880,8920,8920,8880,51
|
|
20240522,151500,81796940,8950,8950,8950,8950,0
|
|
20240522,151400,81796940,8950,8930,8950,8930,613
|
|
20240522,151300,76322830,8930,8930,8930,8930,0
|
|
20240522,151200,76322830,8930,8930,8930,8930,0
|
|
20240522,151100,76322830,8930,8930,8930,8930,0
|
|
20240522,151000,76322830,8930,8930,8930,8930,0
|
|
20240522,150900,76322830,8930,8930,8930,8930,0
|
|
20240522,150800,76322830,8930,8930,8930,8930,0
|
|
20240522,150700,76322830,8930,8930,8930,8930,0
|
|
20240522,150600,76322830,8930,8930,8930,8930,20
|
|
20240522,150500,76144230,8950,8950,8950,8950,0
|
|
20240522,150400,76144230,8950,8950,8950,8950,0
|
|
20240522,150300,76144230,8950,8950,8950,8950,0
|
|
20240522,150200,76144230,8950,8950,8950,8950,0
|
|
20240522,150100,76144230,8950,8950,8950,8950,0
|
|
20240522,150000,76144230,8950,8950,8950,8950,0
|
|
20240522,145900,76144230,8950,8950,8950,8950,0
|
|
20240522,145800,76144230,8950,8950,8950,8950,0
|
|
20240522,145700,76144230,8950,8950,8950,8950,0
|
|
20240522,145600,76144230,8950,8950,8950,8950,0
|
|
20240522,145500,76144230,8950,8950,8950,8950,0
|
|
20240522,145400,76144230,8950,8950,8950,8950,0
|
|
20240522,145300,76144230,8950,8950,8950,8950,0
|
|
20240522,145200,76144230,8950,8950,8950,8950,0
|
|
20240522,145100,76144230,8950,8950,8950,8950,0
|
|
20240522,145000,76144230,8950,8950,8950,8950,0
|
|
20240522,144900,76144230,8950,8950,8950,8950,0
|
|
20240522,144800,76144230,8950,8950,8950,8950,0
|
|
20240522,144700,76144230,8950,8950,8950,8950,0
|
|
20240522,144600,76144230,8950,8950,8950,8950,0
|
|
20240522,144500,76144230,8950,8950,8950,8950,0
|
|
20240522,144400,76144230,8950,8950,8950,8950,0
|
|
20240522,144300,76144230,8950,8950,8950,8950,0
|
|
20240522,144200,76144230,8950,8950,8950,8950,0
|
|
20240522,144100,76144230,8950,8950,8950,8950,0
|
|
20240522,144000,76144230,8950,8950,8950,8950,0
|
|
20240522,143900,76144230,8950,8950,8950,8950,0
|
|
20240522,143800,76144230,8950,8950,8950,8950,0
|
|
20240522,143700,76144230,8950,8950,8950,8950,0
|
|
20240522,143600,76144230,8950,8950,8950,8950,0
|
|
20240522,143500,76144230,8950,8950,8950,8950,0
|
|
20240522,143400,76144230,8950,8950,8950,8950,0
|
|
20240522,143300,76144230,8950,8950,8950,8950,0
|
|
20240522,143200,76144230,8950,8950,8950,8950,0
|
|
20240522,143100,76144230,8950,8950,8950,8950,0
|
|
20240522,143000,76144230,8950,8950,8950,8950,0
|
|
20240522,142900,76144230,8950,8950,8950,8950,0
|
|
20240522,142800,76144230,8950,8950,8950,8950,0
|
|
20240522,142700,76144230,8950,8950,8950,8950,0
|
|
20240522,142600,76144230,8950,8950,8950,8950,0
|
|
20240522,142500,76144230,8950,8950,8950,8950,0
|
|
20240522,142400,76144230,8950,8950,8950,8950,1
|
|
20240522,142300,76135280,8920,8920,8920,8920,1
|
|
20240522,142200,76126360,8920,8920,8920,8920,0
|
|
20240522,142100,76126360,8920,8920,8920,8920,0
|
|
20240522,142000,76126360,8920,8920,8920,8920,100
|
|
20240522,141900,75234360,8950,8950,8950,8950,0
|
|
20240522,141800,75234360,8950,8950,8950,8950,1
|
|
20240522,141700,75225410,8920,8920,8920,8920,0
|
|
20240522,141600,75225410,8920,8920,8920,8920,0
|
|
20240522,141500,75225410,8920,8920,8920,8920,0
|
|
20240522,141400,75225410,8920,8920,8920,8920,1
|
|
20240522,141300,75216490,8950,8950,8950,8950,0
|
|
20240522,141200,75216490,8950,8950,8950,8950,0
|
|
20240522,141100,75216490,8950,8950,8950,8950,0
|
|
20240522,141000,75216490,8950,8950,8950,8950,0
|
|
20240522,140900,75216490,8950,8950,8950,8950,0
|
|
20240522,140800,75216490,8950,8950,8950,8950,0
|
|
20240522,140700,75216490,8950,8950,8950,8950,0
|
|
20240522,140600,75216490,8950,8950,8950,8950,0
|
|
20240522,140500,75216490,8950,8950,8950,8950,0
|
|
20240522,140400,75216490,8950,8950,8950,8950,0
|
|
20240522,140300,75216490,8950,8950,8950,8950,0
|
|
20240522,140200,75216490,8950,8950,8950,8950,0
|
|
20240522,140100,75216490,8950,8950,8950,8950,0
|
|
20240522,140000,75216490,8950,8950,8950,8950,0
|
|
20240522,135900,75216490,8950,8950,8950,8950,0
|
|
20240522,135800,75216490,8950,8950,8950,8950,0
|
|
20240522,135700,75216490,8950,8950,8950,8950,0
|
|
20240522,135600,75216490,8950,8950,8950,8950,0
|
|
20240522,135500,75216490,8950,8950,8950,8950,0
|
|
20240522,135400,75216490,8950,8950,8950,8950,0
|
|
20240522,135300,75216490,8950,8950,8950,8950,1
|
|
20240522,135200,75207540,8920,8920,8920,8920,90
|
|
20240522,135100,74404740,8950,8950,8950,8950,17
|
|
20240522,135000,74252590,8920,8920,8920,8920,39
|
|
20240522,134900,73904710,8920,8920,8920,8920,0
|
|
20240522,134800,73904710,8920,8920,8920,8920,0
|
|
20240522,134700,73904710,8920,8920,8920,8920,0
|
|
20240522,134600,73904710,8920,8920,8920,8920,0
|
|
20240522,134500,73904710,8920,8920,8920,8920,0
|
|
20240522,134400,73904710,8920,8920,8920,8920,0
|
|
20240522,134300,73904710,8920,8920,8920,8920,0
|
|
20240522,134200,73904710,8920,8920,8920,8920,1
|
|
20240522,134100,73895790,8870,8870,8870,8870,0
|
|
20240522,134000,73895790,8870,8870,8870,8870,0
|
|
20240522,133900,73895790,8870,8870,8870,8870,0
|
|
20240522,133800,73895790,8870,8870,8870,8870,0
|
|
20240522,133700,73895790,8870,8870,8870,8870,0
|
|
20240522,133600,73895790,8870,8870,8870,8870,0
|
|
20240522,133500,73895790,8870,8870,8870,8870,0
|
|
20240522,133400,73895790,8870,8870,8870,8870,0
|
|
20240522,133300,73895790,8870,8870,8870,8870,0
|
|
20240522,133200,73895790,8870,8870,8870,8870,0
|
|
20240522,133100,73895790,8870,8880,8880,8870,600
|
|
20240522,133000,68573320,8890,8890,8890,8890,0
|
|
20240522,132900,68573320,8890,8890,8890,8890,0
|
|
20240522,132800,68573320,8890,8890,8890,8890,0
|
|
20240522,132700,68573320,8890,8890,8890,8890,6
|
|
20240522,132600,68519980,8890,8890,8890,8890,0
|
|
20240522,132500,68519980,8890,8890,8890,8890,0
|
|
20240522,132400,68519980,8890,8890,8890,8890,0
|
|
20240522,132300,68519980,8890,8890,8890,8890,2
|
|
20240522,132200,68502200,8890,8890,8890,8890,0
|
|
20240522,132100,68502200,8890,8890,8890,8890,0
|
|
20240522,132000,68502200,8890,8890,8890,8890,0
|
|
20240522,131900,68502200,8890,8890,8890,8890,0
|
|
20240522,131800,68502200,8890,8890,8890,8890,130
|
|
20240522,131700,67346500,8880,8880,8880,8880,0
|
|
20240522,131600,67346500,8880,8890,8890,8880,397
|
|
20240522,131500,63819520,8950,8950,8950,8950,0
|
|
20240522,131400,63819520,8950,8950,8950,8950,0
|
|
20240522,131300,63819520,8950,8950,8950,8950,0
|
|
20240522,131200,63819520,8950,8950,8950,8950,0
|
|
20240522,131100,63819520,8950,8950,8950,8950,0
|
|
20240522,131000,63819520,8950,8950,8950,8950,0
|
|
20240522,130900,63819520,8950,8950,8950,8950,0
|
|
20240522,130800,63819520,8950,8950,8950,8950,0
|
|
20240522,130700,63819520,8950,8950,8950,8950,0
|
|
20240522,130600,63819520,8950,8950,8950,8950,0
|
|
20240522,130500,63819520,8950,8950,8950,8950,0
|
|
20240522,130400,63819520,8950,8950,8950,8950,0
|
|
20240522,130300,63819520,8950,8950,8950,8950,0
|
|
20240522,130200,63819520,8950,8950,8950,8950,0
|
|
20240522,130100,63819520,8950,8950,8950,8950,0
|
|
20240522,130000,63819520,8950,8950,8950,8950,0
|
|
20240522,125900,63819520,8950,8950,8950,8950,0
|
|
20240522,125800,63819520,8950,8950,8950,8950,0
|
|
20240522,125700,63819520,8950,8950,8950,8950,0
|
|
20240522,125600,63819520,8950,8950,8950,8950,0
|
|
20240522,125500,63819520,8950,8950,8950,8950,0
|
|
20240522,125400,63819520,8950,8910,8950,8910,79
|
|
20240522,125300,63115590,8880,8880,8880,8880,223
|
|
20240522,125200,61135350,8870,8880,8880,8870,272
|
|
20240522,125100,58720940,8910,8910,8910,8910,0
|
|
20240522,125000,58720940,8910,8910,8910,8910,0
|
|
20240522,124900,58720940,8910,8910,8910,8910,0
|
|
20240522,124800,58720940,8910,8910,8910,8910,0
|
|
20240522,124700,58720940,8910,8910,8910,8910,0
|
|
20240522,124600,58720940,8910,8910,8910,8910,0
|
|
20240522,124500,58720940,8910,8910,8910,8910,0
|
|
20240522,124400,58720940,8910,8910,8910,8910,0
|
|
20240522,124300,58720940,8910,8910,8910,8910,0
|
|
20240522,124200,58720940,8910,8910,8910,8910,0
|
|
20240522,124100,58720940,8910,8910,8910,8910,0
|
|
20240522,124000,58720940,8910,8910,8910,8910,0
|
|
20240522,123900,58720940,8910,8910,8910,8910,0
|
|
20240522,123800,58720940,8910,8910,8910,8910,0
|
|
20240522,123700,58720940,8910,8910,8910,8910,0
|
|
20240522,123600,58720940,8910,8910,8910,8910,0
|
|
20240522,123500,58720940,8910,8910,8910,8910,0
|
|
20240522,123400,58720940,8910,8910,8910,8910,0
|
|
20240522,123300,58720940,8910,8910,8910,8910,0
|
|
20240522,123200,58720940,8910,8910,8910,8910,0
|
|
20240522,123100,58720940,8910,8910,8910,8910,0
|
|
20240522,123000,58720940,8910,8910,8910,8910,0
|
|
20240522,122900,58720940,8910,8910,8910,8910,0
|
|
20240522,122800,58720940,8910,8910,8910,8910,0
|
|
20240522,122700,58720940,8910,8910,8910,8910,0
|
|
20240522,122600,58720940,8910,8910,8910,8910,70
|
|
20240522,122500,58097240,8910,8910,8910,8910,0
|
|
20240522,122400,58097240,8910,8910,8910,8910,0
|
|
20240522,122300,58097240,8910,8910,8910,8910,0
|
|
20240522,122200,58097240,8910,8890,8910,8890,342
|
|
20240522,122100,55055820,8880,8880,8880,8880,0
|
|
20240522,122000,55055820,8880,8880,8880,8880,0
|
|
20240522,121900,55055820,8880,8880,8880,8880,230
|
|
20240522,121800,53013420,8880,8880,8880,8880,0
|
|
20240522,121700,53013420,8880,8880,8880,8880,0
|
|
20240522,121600,53013420,8880,8880,8880,8880,0
|
|
20240522,121500,53013420,8880,8880,8880,8880,0
|
|
20240522,121400,53013420,8880,8880,8880,8880,272
|
|
20240522,121300,50598060,8880,8880,8880,8880,771
|
|
20240522,121200,43751580,8890,8890,8890,8890,0
|
|
20240522,121100,43751580,8890,8890,8890,8890,0
|
|
20240522,121000,43751580,8890,8900,8900,8890,111
|
|
20240522,120900,42764780,8890,8890,8890,8890,0
|
|
20240522,120800,42764780,8890,8890,8890,8890,18
|
|
20240522,120700,42604760,8890,8880,8890,8880,621
|
|
20240522,120600,37090070,8890,8890,8890,8890,0
|
|
20240522,120500,37090070,8890,8890,8890,8890,361
|
|
20240522,120400,33880780,8900,8900,8900,8900,0
|
|
20240522,120300,33880780,8900,8900,8900,8900,0
|
|
20240522,120200,33880780,8900,8900,8900,8900,0
|
|
20240522,120100,33880780,8900,8900,8900,8900,21
|
|
20240522,120000,33693880,8890,8890,8890,8890,20
|
|
20240522,115900,33516080,8890,8890,8890,8890,0
|
|
20240522,115800,33516080,8890,8890,8890,8890,3
|
|
20240522,115700,33489410,8900,8890,8900,8890,309
|
|
20240522,115600,30741170,8890,8890,8890,8890,0
|
|
20240522,115500,30741170,8890,8890,8890,8890,0
|
|
20240522,115400,30741170,8890,8890,8890,8890,0
|
|
20240522,115300,30741170,8890,8890,8890,8890,0
|
|
20240522,115200,30741170,8890,8890,8890,8890,0
|
|
20240522,115100,30741170,8890,8890,8890,8890,0
|
|
20240522,115000,30741170,8890,8890,8890,8890,0
|
|
20240522,114900,30741170,8890,8890,8890,8890,0
|
|
20240522,114800,30741170,8890,8890,8890,8890,0
|
|
20240522,114700,30741170,8890,8890,8890,8890,0
|
|
20240522,114600,30741170,8890,8890,8890,8890,0
|
|
20240522,114500,30741170,8890,8890,8890,8890,0
|
|
20240522,114400,30741170,8890,8890,8890,8890,0
|
|
20240522,114300,30741170,8890,8890,8890,8890,0
|
|
20240522,114200,30741170,8890,8890,8890,8890,0
|
|
20240522,114100,30741170,8890,8890,8890,8890,0
|
|
20240522,114000,30741170,8890,8890,8890,8890,0
|
|
20240522,113900,30741170,8890,8890,8890,8890,10
|
|
20240522,113800,30652270,8890,8890,8890,8890,0
|
|
20240522,113700,30652270,8890,8890,8890,8890,0
|
|
20240522,113600,30652270,8890,8890,8890,8890,0
|
|
20240522,113500,30652270,8890,8890,8890,8890,0
|
|
20240522,113400,30652270,8890,8880,8890,8870,171
|
|
20240522,113300,29133850,8880,8880,8880,8880,0
|
|
20240522,113200,29133850,8880,8880,8880,8880,0
|
|
20240522,113100,29133850,8880,8880,8880,8880,0
|
|
20240522,113000,29133850,8880,8880,8880,8880,1
|
|
20240522,112900,29124970,8880,8880,8880,8880,0
|
|
20240522,112800,29124970,8880,8880,8880,8880,0
|
|
20240522,112700,29124970,8880,8880,8880,8880,100
|
|
20240522,112600,28236970,8880,8880,8880,8880,0
|
|
20240522,112500,28236970,8880,8880,8880,8880,10
|
|
20240522,112400,28148170,8880,8880,8880,8880,0
|
|
20240522,112300,28148170,8880,8880,8880,8880,0
|
|
20240522,112200,28148170,8880,8880,8880,8880,117
|
|
20240522,112100,27109210,8880,8880,8880,8880,0
|
|
20240522,112000,27109210,8880,8880,8880,8880,125
|
|
20240522,111900,25999210,8890,8890,8890,8890,65
|
|
20240522,111800,25421360,8880,8880,8880,8880,0
|
|
20240522,111700,25421360,8880,8890,8890,8880,20
|
|
20240522,111600,25243660,8890,8890,8890,8890,152
|
|
20240522,111500,23892380,8900,8900,8900,8900,0
|
|
20240522,111400,23892380,8900,8900,8900,8900,0
|
|
20240522,111300,23892380,8900,8900,8900,8900,0
|
|
20240522,111200,23892380,8900,8900,8900,8900,100
|
|
20240522,111100,23002380,8900,8900,8900,8900,0
|
|
20240522,111000,23002380,8900,8900,8900,8900,155
|
|
20240522,110900,21622880,8910,8910,8910,8910,0
|
|
20240522,110800,21622880,8910,8910,8910,8910,0
|
|
20240522,110700,21622880,8910,8910,8910,8910,0
|
|
20240522,110600,21622880,8910,8920,8920,8910,37
|
|
20240522,110500,21293160,8910,8910,8910,8910,0
|
|
20240522,110400,21293160,8910,8910,8910,8910,0
|
|
20240522,110300,21293160,8910,8910,8910,8910,56
|
|
20240522,110200,20794200,8910,8910,8910,8910,44
|
|
20240522,110100,20402160,8950,8950,8950,8950,0
|
|
20240522,110000,20402160,8950,8950,8950,8950,0
|
|
20240522,105900,20402160,8950,8950,8950,8950,0
|
|
20240522,105800,20402160,8950,8950,8950,8950,0
|
|
20240522,105700,20402160,8950,8950,8950,8950,0
|
|
20240522,105600,20402160,8950,8950,8950,8950,0
|
|
20240522,105500,20402160,8950,8950,8950,8950,0
|
|
20240522,105400,20402160,8950,8950,8950,8950,0
|
|
20240522,105300,20402160,8950,8950,8950,8950,1
|
|
20240522,105200,20393210,8910,8910,8910,8910,0
|
|
20240522,105100,20393210,8910,8910,8910,8910,0
|
|
20240522,105000,20393210,8910,8910,8910,8910,0
|
|
20240522,104900,20393210,8910,8910,8910,8910,0
|
|
20240522,104800,20393210,8910,8910,8910,8910,0
|
|
20240522,104700,20393210,8910,8910,8910,8910,0
|
|
20240522,104600,20393210,8910,8910,8910,8910,0
|
|
20240522,104500,20393210,8910,8910,8910,8910,0
|
|
20240522,104400,20393210,8910,8910,8910,8910,0
|
|
20240522,104300,20393210,8910,8910,8910,8910,0
|
|
20240522,104200,20393210,8910,8910,8910,8910,0
|
|
20240522,104100,20393210,8910,8910,8910,8910,0
|
|
20240522,104000,20393210,8910,8910,8910,8910,0
|
|
20240522,103900,20393210,8910,8910,8910,8910,0
|
|
20240522,103800,20393210,8910,8910,8910,8910,97
|
|
20240522,103700,19528940,8910,8910,8910,8910,0
|
|
20240522,103600,19528940,8910,8910,8910,8910,0
|
|
20240522,103500,19528940,8910,8910,8910,8910,0
|
|
20240522,103400,19528940,8910,8910,8910,8910,0
|
|
20240522,103300,19528940,8910,8910,8910,8910,0
|
|
20240522,103200,19528940,8910,8910,8910,8910,0
|
|
20240522,103100,19528940,8910,8910,8910,8910,0
|
|
20240522,103000,19528940,8910,8910,8910,8910,103
|
|
20240522,102900,18611210,8970,8970,8970,8970,0
|
|
20240522,102800,18611210,8970,8970,8970,8970,0
|
|
20240522,102700,18611210,8970,8970,8970,8970,0
|
|
20240522,102600,18611210,8970,8970,8970,8970,0
|
|
20240522,102500,18611210,8970,8970,8970,8970,0
|
|
20240522,102400,18611210,8970,8940,8970,8940,131
|
|
20240522,102300,17439380,8940,8930,8940,8930,50
|
|
20240522,102200,16992760,8930,8920,8930,8920,293
|
|
20240522,102100,14378850,8910,8910,8910,8910,0
|
|
20240522,102000,14378850,8910,8910,8910,8910,0
|
|
20240522,101900,14378850,8910,8910,8910,8910,0
|
|
20240522,101800,14378850,8910,8910,8910,8910,99
|
|
20240522,101700,13496760,8910,8910,8910,8910,118
|
|
20240522,101600,12445380,8910,8910,8910,8910,0
|
|
20240522,101500,12445380,8910,8910,8910,8910,0
|
|
20240522,101400,12445380,8910,8910,8910,8910,0
|
|
20240522,101300,12445380,8910,8910,8910,8910,0
|
|
20240522,101200,12445380,8910,8910,8910,8910,100
|
|
20240522,101100,11554380,8900,8900,8900,8900,210
|
|
20240522,101000,9685380,8910,8920,8920,8910,190
|
|
20240522,100900,7992020,8930,8930,8930,8930,40
|
|
20240522,100800,7634820,8930,8930,8930,8930,0
|
|
20240522,100700,7634820,8930,8930,8930,8930,0
|
|
20240522,100600,7634820,8930,8930,8930,8930,2
|
|
20240522,100500,7616960,8930,8920,8930,8920,95
|
|
20240522,100400,6769510,8920,8920,8920,8920,88
|
|
20240522,100300,5984550,8930,8940,8940,8930,39
|
|
20240522,100200,5636140,8970,8970,8970,8970,0
|
|
20240522,100100,5636140,8970,8970,8970,8970,0
|
|
20240522,100000,5636140,8970,8970,8970,8970,0
|
|
20240522,095900,5636140,8970,8970,8970,8970,0
|
|
20240522,095800,5636140,8970,8970,8970,8970,0
|
|
20240522,095700,5636140,8970,8970,8970,8970,0
|
|
20240522,095600,5636140,8970,8970,8970,8970,0
|
|
20240522,095500,5636140,8970,8970,8970,8970,0
|
|
20240522,095400,5636140,8970,8970,8970,8970,1
|
|
20240522,095300,5627170,8970,8970,8970,8970,147
|
|
20240522,095200,4308580,8980,8980,8980,8980,0
|
|
20240522,095100,4308580,8980,8980,8980,8980,0
|
|
20240522,095000,4308580,8980,8980,8980,8980,0
|
|
20240522,094900,4308580,8980,8980,8980,8980,0
|
|
20240522,094800,4308580,8980,8980,8980,8980,0
|
|
20240522,094700,4308580,8980,8980,8980,8980,0
|
|
20240522,094600,4308580,8980,8980,8980,8980,0
|
|
20240522,094500,4308580,8980,8980,8980,8980,0
|
|
20240522,094400,4308580,8980,8980,8980,8980,0
|
|
20240522,094300,4308580,8980,8980,8980,8980,0
|
|
20240522,094200,4308580,8980,8980,8980,8980,0
|
|
20240522,094100,4308580,8980,8980,8980,8980,1
|
|
20240522,094000,4299600,8930,8930,8930,8930,0
|
|
20240522,093900,4299600,8930,8930,8930,8930,0
|
|
20240522,093800,4299600,8930,8930,8930,8930,0
|
|
20240522,093700,4299600,8930,8930,8930,8930,0
|
|
20240522,093600,4299600,8930,8930,8930,8930,0
|
|
20240522,093500,4299600,8930,8930,8930,8930,110
|
|
20240522,093400,3317300,9000,9000,9000,9000,0
|
|
20240522,093300,3317300,9000,9000,9000,9000,0
|
|
20240522,093200,3317300,9000,9000,9000,9000,0
|
|
20240522,093100,3317300,9000,9000,9000,9000,0
|
|
20240522,093000,3317300,9000,9000,9000,9000,0
|
|
20240522,092900,3317300,9000,9000,9000,9000,0
|
|
20240522,092800,3317300,9000,9000,9000,9000,0
|
|
20240522,092700,3317300,9000,9000,9000,9000,0
|
|
20240522,092600,3317300,9000,9000,9000,9000,0
|
|
20240522,092500,3317300,9000,9000,9000,9000,0
|
|
20240522,092400,3317300,9000,9000,9000,9000,0
|
|
20240522,092300,3317300,9000,9000,9000,9000,0
|
|
20240522,092200,3317300,9000,9000,9000,9000,0
|
|
20240522,092100,3317300,9000,9000,9000,9000,0
|
|
20240522,092000,3317300,9000,9000,9000,9000,1
|
|
20240522,091900,3308300,9000,9000,9000,9000,0
|
|
20240522,091800,3308300,9000,9000,9000,9000,0
|
|
20240522,091700,3308300,9000,9000,9000,9000,0
|
|
20240522,091600,3308300,9000,8990,9000,8990,250
|
|
20240522,091500,1060540,8990,8990,8990,8990,24
|
|
20240522,091400,844780,8990,8990,8990,8990,0
|
|
20240522,091300,844780,8990,8990,8990,8990,1
|
|
20240522,091200,835790,8990,8980,8990,8980,54
|
|
20240522,091100,350810,8920,8920,8920,8920,0
|
|
20240522,091000,350810,8920,8920,8920,8920,1
|
|
20240522,090900,341890,8990,8990,8990,8990,0
|
|
20240522,090800,341890,8990,8990,8990,8990,0
|
|
20240522,090700,341890,8990,8990,8990,8990,25
|
|
20240522,090600,117140,8990,8990,8990,8990,0
|
|
20240522,090500,117140,8990,8990,8990,8990,3
|
|
20240522,090400,90170,9020,9020,9020,9020,0
|
|
20240522,090300,90170,9020,9020,9020,9020,0
|
|
20240522,090200,90170,9020,9020,9020,9020,1
|
|
20240522,090100,81150,9000,9000,9000,9000,0
|
|
20240522,090000,81150,9000,9020,9020,9000,9
|