652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194900,138648805,4635,4635,4635,4635,844
|
|
20240522,194800,138648805,4635,4635,4635,4635,0
|
|
20240522,194700,138648805,4635,4635,4635,4635,0
|
|
20240522,194600,138648805,4635,4635,4635,4635,0
|
|
20240522,194500,138648805,4635,4635,4635,4635,0
|
|
20240522,194400,138648805,4635,4635,4635,4635,0
|
|
20240522,194300,138648805,4635,4635,4635,4635,0
|
|
20240522,194200,138648805,4635,4635,4635,4635,0
|
|
20240522,194100,138648805,4635,4635,4635,4635,0
|
|
20240522,194000,138648805,4635,4635,4635,4635,0
|
|
20240522,193900,138648805,4635,4635,4635,4635,0
|
|
20240522,193800,138648805,4635,4635,4635,4635,0
|
|
20240522,193700,138648805,4635,4635,4635,4635,0
|
|
20240522,193600,138648805,4635,4635,4635,4635,0
|
|
20240522,193500,138648805,4635,4635,4635,4635,0
|
|
20240522,193400,138648805,4635,4635,4635,4635,0
|
|
20240522,193300,138648805,4635,4635,4635,4635,0
|
|
20240522,193200,138648805,4635,4635,4635,4635,0
|
|
20240522,193100,138648805,4635,4635,4635,4635,0
|
|
20240522,193000,138648805,4635,4635,4635,4635,0
|
|
20240522,192900,138648805,4635,4635,4635,4635,0
|
|
20240522,192800,138648805,4635,4635,4635,4635,0
|
|
20240522,192700,138648805,4635,4635,4635,4635,0
|
|
20240522,192600,138648805,4635,4635,4635,4635,0
|
|
20240522,192500,138648805,4635,4635,4635,4635,0
|
|
20240522,192400,138648805,4635,4635,4635,4635,0
|
|
20240522,192300,138648805,4635,4635,4635,4635,0
|
|
20240522,192200,138648805,4635,4635,4635,4635,0
|
|
20240522,192100,138648805,4635,4635,4635,4635,0
|
|
20240522,192000,138648805,4635,4635,4635,4635,0
|
|
20240522,191900,138648805,4635,4635,4635,4635,844
|
|
20240522,191800,138648805,4635,4635,4635,4635,0
|
|
20240522,191700,138648805,4635,4635,4635,4635,0
|
|
20240522,191600,138648805,4635,4635,4635,4635,0
|
|
20240522,191500,138648805,4635,4635,4635,4635,0
|
|
20240522,191400,138648805,4635,4635,4635,4635,0
|
|
20240522,191300,138648805,4635,4635,4635,4635,0
|
|
20240522,191200,138648805,4635,4635,4635,4635,0
|
|
20240522,191100,138648805,4635,4635,4635,4635,0
|
|
20240522,191000,138648805,4635,4635,4635,4635,0
|
|
20240522,190900,138648805,4635,4635,4635,4635,0
|
|
20240522,190800,138648805,4635,4635,4635,4635,0
|
|
20240522,190700,138648805,4635,4635,4635,4635,0
|
|
20240522,190600,138648805,4635,4635,4635,4635,0
|
|
20240522,190500,138648805,4635,4635,4635,4635,0
|
|
20240522,190400,138648805,4635,4635,4635,4635,0
|
|
20240522,190300,138648805,4635,4635,4635,4635,0
|
|
20240522,190200,138648805,4635,4635,4635,4635,0
|
|
20240522,190100,138648805,4635,4635,4635,4635,0
|
|
20240522,190000,138648805,4635,4635,4635,4635,0
|
|
20240522,185900,138648805,4635,4635,4635,4635,0
|
|
20240522,185800,138648805,4635,4635,4635,4635,0
|
|
20240522,185700,138648805,4635,4635,4635,4635,0
|
|
20240522,185600,138648805,4635,4635,4635,4635,0
|
|
20240522,185500,138648805,4635,4635,4635,4635,0
|
|
20240522,185400,138648805,4635,4635,4635,4635,0
|
|
20240522,185300,138648805,4635,4635,4635,4635,0
|
|
20240522,185200,138648805,4635,4635,4635,4635,0
|
|
20240522,185100,138648805,4635,4635,4635,4635,0
|
|
20240522,185000,138648805,4635,4635,4635,4635,0
|
|
20240522,184900,138648805,4635,4635,4635,4635,844
|
|
20240522,184800,138648805,4635,4635,4635,4635,0
|
|
20240522,184700,138648805,4635,4635,4635,4635,0
|
|
20240522,184600,138648805,4635,4635,4635,4635,0
|
|
20240522,184500,138648805,4635,4635,4635,4635,0
|
|
20240522,184400,138648805,4635,4635,4635,4635,0
|
|
20240522,184300,138648805,4635,4635,4635,4635,0
|
|
20240522,184200,138648805,4635,4635,4635,4635,0
|
|
20240522,184100,138648805,4635,4635,4635,4635,0
|
|
20240522,184000,138648805,4635,4635,4635,4635,0
|
|
20240522,183900,138648805,4635,4635,4635,4635,0
|
|
20240522,183800,138648805,4635,4635,4635,4635,0
|
|
20240522,183700,138648805,4635,4635,4635,4635,0
|
|
20240522,183600,138648805,4635,4635,4635,4635,0
|
|
20240522,183500,138648805,4635,4635,4635,4635,0
|
|
20240522,183400,138648805,4635,4635,4635,4635,0
|
|
20240522,183300,138648805,4635,4635,4635,4635,0
|
|
20240522,183200,138648805,4635,4635,4635,4635,0
|
|
20240522,183100,138648805,4635,4635,4635,4635,0
|
|
20240522,183000,138648805,4635,4635,4635,4635,0
|
|
20240522,182900,138648805,4635,4635,4635,4635,0
|
|
20240522,182800,138648805,4635,4635,4635,4635,0
|
|
20240522,182700,138648805,4635,4635,4635,4635,0
|
|
20240522,182600,138648805,4635,4635,4635,4635,0
|
|
20240522,182500,138648805,4635,4635,4635,4635,0
|
|
20240522,182400,138648805,4635,4635,4635,4635,0
|
|
20240522,182300,138648805,4635,4635,4635,4635,0
|
|
20240522,182200,138648805,4635,4635,4635,4635,0
|
|
20240522,182100,138648805,4635,4635,4635,4635,0
|
|
20240522,182000,138648805,4635,4635,4635,4635,0
|
|
20240522,181900,138648805,4635,4635,4635,4635,844
|
|
20240522,181800,138648805,4635,4635,4635,4635,0
|
|
20240522,181700,138648805,4635,4635,4635,4635,0
|
|
20240522,181600,138648805,4635,4635,4635,4635,0
|
|
20240522,181500,138648805,4635,4635,4635,4635,0
|
|
20240522,181400,138648805,4635,4635,4635,4635,0
|
|
20240522,181300,138648805,4635,4635,4635,4635,0
|
|
20240522,181200,138648805,4635,4635,4635,4635,0
|
|
20240522,181100,138648805,4635,4635,4635,4635,0
|
|
20240522,181000,138648805,4635,4635,4635,4635,0
|
|
20240522,180900,138648805,4635,4635,4635,4635,0
|
|
20240522,180800,138648805,4635,4635,4635,4635,0
|
|
20240522,180700,138648805,4635,4635,4635,4635,0
|
|
20240522,180600,138648805,4635,4635,4635,4635,0
|
|
20240522,180500,138648805,4635,4635,4635,4635,0
|
|
20240522,180400,138648805,4635,4635,4635,4635,0
|
|
20240522,180300,138648805,4635,4635,4635,4635,0
|
|
20240522,180200,138648805,4635,4635,4635,4635,0
|
|
20240522,180100,138648805,4635,4635,4635,4635,0
|
|
20240522,180000,138648805,4635,4635,4635,4635,0
|
|
20240522,175900,138648805,4635,4635,4635,4635,0
|
|
20240522,175800,138648805,4635,4635,4635,4635,0
|
|
20240522,175700,138648805,4635,4635,4635,4635,0
|
|
20240522,175600,138648805,4635,4635,4635,4635,0
|
|
20240522,175500,138648805,4635,4635,4635,4635,0
|
|
20240522,175400,138648805,4635,4635,4635,4635,0
|
|
20240522,175300,138648805,4635,4635,4635,4635,0
|
|
20240522,175200,138648805,4635,4635,4635,4635,0
|
|
20240522,175100,138648805,4635,4635,4635,4635,0
|
|
20240522,175000,138648805,4635,4635,4635,4635,0
|
|
20240522,174900,138648805,4635,4635,4635,4635,844
|
|
20240522,174800,138648805,4635,4635,4635,4635,0
|
|
20240522,174700,138648805,4635,4635,4635,4635,0
|
|
20240522,174600,138648805,4635,4635,4635,4635,0
|
|
20240522,174500,138648805,4635,4635,4635,4635,0
|
|
20240522,174400,138648805,4635,4635,4635,4635,0
|
|
20240522,174300,138648805,4635,4635,4635,4635,0
|
|
20240522,174200,138648805,4635,4635,4635,4635,0
|
|
20240522,174100,138648805,4635,4635,4635,4635,0
|
|
20240522,174000,138648805,4635,4635,4635,4635,0
|
|
20240522,173900,138648805,4635,4635,4635,4635,0
|
|
20240522,173800,138648805,4635,4635,4635,4635,0
|
|
20240522,173700,138648805,4635,4635,4635,4635,0
|
|
20240522,173600,138648805,4635,4635,4635,4635,0
|
|
20240522,173500,138648805,4635,4635,4635,4635,0
|
|
20240522,173400,138648805,4635,4635,4635,4635,0
|
|
20240522,173300,138648805,4635,4635,4635,4635,0
|
|
20240522,173200,138648805,4635,4635,4635,4635,0
|
|
20240522,173100,138648805,4635,4635,4635,4635,0
|
|
20240522,173000,138648805,4635,4635,4635,4635,0
|
|
20240522,172900,138648805,4635,4635,4635,4635,0
|
|
20240522,172800,138648805,4635,4635,4635,4635,0
|
|
20240522,172700,138648805,4635,4635,4635,4635,0
|
|
20240522,172600,138648805,4635,4635,4635,4635,0
|
|
20240522,172500,138648805,4635,4635,4635,4635,0
|
|
20240522,172400,138648805,4635,4635,4635,4635,0
|
|
20240522,172300,138648805,4635,4635,4635,4635,0
|
|
20240522,172200,138648805,4635,4635,4635,4635,0
|
|
20240522,172100,138648805,4635,4635,4635,4635,0
|
|
20240522,172000,138648805,4635,4635,4635,4635,0
|
|
20240522,171900,138648805,4635,4635,4635,4635,844
|
|
20240522,171800,138648805,4635,4635,4635,4635,0
|
|
20240522,171700,138648805,4635,4635,4635,4635,0
|
|
20240522,171600,138648805,4635,4635,4635,4635,0
|
|
20240522,171500,138648805,4635,4635,4635,4635,0
|
|
20240522,171400,138648805,4635,4635,4635,4635,0
|
|
20240522,171300,138648805,4635,4635,4635,4635,0
|
|
20240522,171200,138648805,4635,4635,4635,4635,0
|
|
20240522,171100,138648805,4635,4635,4635,4635,0
|
|
20240522,171000,138648805,4635,4635,4635,4635,0
|
|
20240522,170900,138648805,4635,4635,4635,4635,0
|
|
20240522,170800,138648805,4635,4635,4635,4635,0
|
|
20240522,170700,138648805,4635,4635,4635,4635,0
|
|
20240522,170600,138648805,4635,4635,4635,4635,0
|
|
20240522,170500,138648805,4635,4635,4635,4635,0
|
|
20240522,170400,138648805,4635,4635,4635,4635,0
|
|
20240522,170300,138648805,4635,4635,4635,4635,0
|
|
20240522,170200,138648805,4635,4635,4635,4635,0
|
|
20240522,170100,138648805,4635,4635,4635,4635,0
|
|
20240522,170000,138648805,4635,4635,4635,4635,0
|
|
20240522,165900,138648805,4635,4635,4635,4635,0
|
|
20240522,165800,138648805,4635,4635,4635,4635,0
|
|
20240522,165700,138648805,4635,4635,4635,4635,0
|
|
20240522,165600,138648805,4635,4635,4635,4635,0
|
|
20240522,165500,138648805,4635,4635,4635,4635,0
|
|
20240522,165400,138648805,4635,4635,4635,4635,0
|
|
20240522,165300,138648805,4635,4635,4635,4635,0
|
|
20240522,165200,138648805,4635,4635,4635,4635,0
|
|
20240522,165100,138648805,4635,4635,4635,4635,0
|
|
20240522,165000,138648805,4635,4635,4635,4635,0
|
|
20240522,164900,138648805,4635,4635,4635,4635,844
|
|
20240522,164800,138648805,4635,4635,4635,4635,0
|
|
20240522,164700,138648805,4635,4635,4635,4635,0
|
|
20240522,164600,138648805,4635,4635,4635,4635,0
|
|
20240522,164500,138648805,4635,4635,4635,4635,0
|
|
20240522,164400,138648805,4635,4635,4635,4635,0
|
|
20240522,164300,138648805,4635,4635,4635,4635,0
|
|
20240522,164200,138648805,4635,4635,4635,4635,0
|
|
20240522,164100,138648805,4635,4635,4635,4635,0
|
|
20240522,164000,138648805,4635,4635,4635,4635,0
|
|
20240522,163900,138648805,4635,4635,4635,4635,0
|
|
20240522,163800,138648805,4635,4635,4635,4635,0
|
|
20240522,163700,138648805,4635,4635,4635,4635,0
|
|
20240522,163600,138648805,4635,4635,4635,4635,0
|
|
20240522,163500,138648805,4635,4635,4635,4635,0
|
|
20240522,163400,138648805,4635,4635,4635,4635,0
|
|
20240522,163300,138648805,4635,4635,4635,4635,0
|
|
20240522,163200,138648805,4635,4635,4635,4635,0
|
|
20240522,163100,138648805,4635,4635,4635,4635,0
|
|
20240522,163000,138648805,4635,4635,4635,4635,0
|
|
20240522,162900,138648805,4635,4635,4635,4635,0
|
|
20240522,162800,138648805,4635,4635,4635,4635,0
|
|
20240522,162700,138648805,4635,4635,4635,4635,0
|
|
20240522,162600,138648805,4635,4635,4635,4635,0
|
|
20240522,162500,138648805,4635,4635,4635,4635,0
|
|
20240522,162400,138648805,4635,4635,4635,4635,0
|
|
20240522,162300,138648805,4635,4635,4635,4635,0
|
|
20240522,162200,138648805,4635,4635,4635,4635,0
|
|
20240522,162100,138648805,4635,4635,4635,4635,0
|
|
20240522,162000,138648805,4635,4635,4635,4635,0
|
|
20240522,161900,138648805,4635,4635,4635,4635,844
|
|
20240522,161800,138648805,4635,4635,4635,4635,0
|
|
20240522,161700,138648805,4635,4635,4635,4635,0
|
|
20240522,161600,138648805,4635,4635,4635,4635,0
|
|
20240522,161500,138648805,4635,4635,4635,4635,0
|
|
20240522,161400,138648805,4635,4635,4635,4635,0
|
|
20240522,161300,138648805,4635,4635,4635,4635,0
|
|
20240522,161200,138648805,4635,4635,4635,4635,0
|
|
20240522,161100,138648805,4635,4635,4635,4635,0
|
|
20240522,161000,138648805,4635,4635,4635,4635,0
|
|
20240522,160900,138648805,4635,4635,4635,4635,0
|
|
20240522,160800,138648805,4635,4635,4635,4635,0
|
|
20240522,160700,138648805,4635,4635,4635,4635,0
|
|
20240522,160600,138648805,4635,4635,4635,4635,0
|
|
20240522,160500,138648805,4635,4635,4635,4635,0
|
|
20240522,160400,138648805,4635,4635,4635,4635,0
|
|
20240522,160300,138648805,4635,4635,4635,4635,0
|
|
20240522,160200,138648805,4635,4635,4635,4635,0
|
|
20240522,160100,138648805,4635,4635,4635,4635,0
|
|
20240522,160000,138648805,4635,4635,4635,4635,0
|
|
20240522,155900,138648805,4635,4635,4635,4635,0
|
|
20240522,155800,138648805,4635,4635,4635,4635,0
|
|
20240522,155700,138648805,4635,4635,4635,4635,0
|
|
20240522,155600,138648805,4635,4635,4635,4635,0
|
|
20240522,155500,138648805,4635,4635,4635,4635,0
|
|
20240522,155400,138648805,4635,4635,4635,4635,0
|
|
20240522,155300,138648805,4635,4635,4635,4635,0
|
|
20240522,155200,138648805,4635,4635,4635,4635,0
|
|
20240522,155100,138648805,4635,4635,4635,4635,0
|
|
20240522,155000,138648805,4635,4635,4635,4635,0
|
|
20240522,154900,138648805,4635,4635,4635,4635,844
|
|
20240522,154800,138648805,4635,4635,4635,4635,0
|
|
20240522,154700,138648805,4635,4635,4635,4635,0
|
|
20240522,154600,138648805,4635,4635,4635,4635,0
|
|
20240522,154500,138648805,4635,4635,4635,4635,0
|
|
20240522,154400,138648805,4635,4635,4635,4635,0
|
|
20240522,154300,138648805,4635,4635,4635,4635,0
|
|
20240522,154200,138648805,4635,4635,4635,4635,0
|
|
20240522,154100,138648805,4635,4635,4635,4635,0
|
|
20240522,154000,138648805,4635,4635,4635,4635,0
|
|
20240522,153900,138648805,4635,4635,4635,4635,0
|
|
20240522,153800,138648805,4635,4635,4635,4635,0
|
|
20240522,153700,138648805,4635,4635,4635,4635,0
|
|
20240522,153600,138648805,4635,4635,4635,4635,0
|
|
20240522,153500,138648805,4635,4635,4635,4635,0
|
|
20240522,153400,138648805,4635,4635,4635,4635,0
|
|
20240522,153300,138648805,4635,4635,4635,4635,0
|
|
20240522,153200,138648805,4635,4635,4635,4635,0
|
|
20240522,153100,138648805,4635,4635,4635,4635,0
|
|
20240522,153000,138648805,4635,4635,4635,4635,844
|
|
20240522,152900,134736865,4650,4650,4650,4650,0
|
|
20240522,152800,134736865,4650,4650,4650,4650,0
|
|
20240522,152700,134736865,4650,4650,4650,4650,0
|
|
20240522,152600,134736865,4650,4650,4650,4650,0
|
|
20240522,152500,134736865,4650,4650,4650,4650,0
|
|
20240522,152400,134736865,4650,4650,4650,4650,0
|
|
20240522,152300,134736865,4650,4650,4650,4650,0
|
|
20240522,152200,134736865,4650,4650,4650,4650,0
|
|
20240522,152100,134736865,4650,4650,4650,4650,0
|
|
20240522,152000,134736865,4650,4650,4650,4650,0
|
|
20240522,151900,134736865,4650,4635,4650,4635,948
|
|
20240522,151800,130332245,4635,4635,4635,4635,22
|
|
20240522,151700,130230275,4635,4635,4635,4635,100
|
|
20240522,151600,129766775,4635,4635,4635,4635,0
|
|
20240522,151500,129766775,4635,4635,4635,4635,1
|
|
20240522,151400,129762140,4635,4635,4635,4635,0
|
|
20240522,151300,129762140,4635,4635,4635,4635,0
|
|
20240522,151200,129762140,4635,4635,4635,4635,0
|
|
20240522,151100,129762140,4635,4635,4635,4635,150
|
|
20240522,151000,129066890,4635,4635,4635,4635,34
|
|
20240522,150900,128909300,4635,4635,4635,4635,27
|
|
20240522,150800,128784155,4630,4635,4635,4630,101
|
|
20240522,150700,128316160,4635,4635,4635,4635,0
|
|
20240522,150600,128316160,4635,4635,4635,4635,0
|
|
20240522,150500,128316160,4635,4635,4635,4635,29
|
|
20240522,150400,128181745,4635,4635,4635,4635,0
|
|
20240522,150300,128181745,4635,4635,4635,4635,0
|
|
20240522,150200,128181745,4635,4635,4635,4635,0
|
|
20240522,150100,128181745,4635,4635,4635,4635,9
|
|
20240522,150000,128140030,4635,4635,4635,4635,200
|
|
20240522,145900,127213030,4635,4635,4635,4635,158
|
|
20240522,145800,126480700,4635,4640,4640,4635,200
|
|
20240522,145700,125553570,4640,4640,4640,4640,300
|
|
20240522,145600,124161570,4640,4640,4640,4640,0
|
|
20240522,145500,124161570,4640,4640,4640,4640,0
|
|
20240522,145400,124161570,4640,4640,4640,4640,21
|
|
20240522,145300,124064130,4635,4635,4635,4635,0
|
|
20240522,145200,124064130,4635,4640,4640,4635,200
|
|
20240522,145100,123136950,4635,4640,4640,4635,200
|
|
20240522,145000,122209895,4635,4635,4635,4635,0
|
|
20240522,144900,122209895,4635,4635,4635,4635,0
|
|
20240522,144800,122209895,4635,4635,4635,4635,2
|
|
20240522,144700,122200625,4635,4645,4645,4635,102
|
|
20240522,144600,121727530,4645,4645,4645,4645,0
|
|
20240522,144500,121727530,4645,4645,4645,4645,61
|
|
20240522,144400,121444185,4645,4645,4645,4645,0
|
|
20240522,144300,121444185,4645,4655,4655,4645,124
|
|
20240522,144200,120867625,4660,4660,4660,4660,0
|
|
20240522,144100,120867625,4660,4660,4660,4660,0
|
|
20240522,144000,120867625,4660,4660,4660,4660,0
|
|
20240522,143900,120867625,4660,4660,4660,4660,0
|
|
20240522,143800,120867625,4660,4660,4660,4660,0
|
|
20240522,143700,120867625,4660,4660,4660,4660,1
|
|
20240522,143600,120862965,4650,4650,4650,4650,75
|
|
20240522,143500,120514215,4645,4645,4645,4645,20
|
|
20240522,143400,120421315,4645,4645,4645,4645,0
|
|
20240522,143300,120421315,4645,4645,4645,4645,0
|
|
20240522,143200,120421315,4645,4645,4645,4645,0
|
|
20240522,143100,120421315,4645,4645,4645,4645,0
|
|
20240522,143000,120421315,4645,4645,4645,4645,73
|
|
20240522,142900,120082230,4645,4645,4645,4645,0
|
|
20240522,142800,120082230,4645,4645,4645,4645,11
|
|
20240522,142700,120031135,4645,4645,4645,4645,0
|
|
20240522,142600,120031135,4645,4645,4645,4645,0
|
|
20240522,142500,120031135,4645,4645,4645,4645,0
|
|
20240522,142400,120031135,4645,4645,4645,4645,1
|
|
20240522,142300,120026490,4645,4645,4645,4645,0
|
|
20240522,142200,120026490,4645,4645,4645,4645,0
|
|
20240522,142100,120026490,4645,4645,4645,4645,100
|
|
20240522,142000,119561990,4645,4645,4645,4645,0
|
|
20240522,141900,119561990,4645,4645,4645,4645,0
|
|
20240522,141800,119561990,4645,4645,4645,4645,0
|
|
20240522,141700,119561990,4645,4645,4645,4645,0
|
|
20240522,141600,119561990,4645,4645,4645,4645,0
|
|
20240522,141500,119561990,4645,4645,4645,4645,0
|
|
20240522,141400,119561990,4645,4645,4645,4645,0
|
|
20240522,141300,119561990,4645,4650,4650,4645,141
|
|
20240522,141200,118907040,4665,4665,4665,4665,10
|
|
20240522,141100,118860390,4650,4650,4650,4650,10
|
|
20240522,141000,118813890,4670,4670,4670,4670,0
|
|
20240522,140900,118813890,4670,4670,4670,4670,0
|
|
20240522,140800,118813890,4670,4670,4670,4670,0
|
|
20240522,140700,118813890,4670,4670,4670,4670,10
|
|
20240522,140600,118767190,4665,4665,4665,4665,0
|
|
20240522,140500,118767190,4665,4665,4665,4665,0
|
|
20240522,140400,118767190,4665,4665,4665,4665,0
|
|
20240522,140300,118767190,4665,4640,4665,4640,339
|
|
20240522,140200,117191040,4635,4635,4635,4635,0
|
|
20240522,140100,117191040,4635,4635,4635,4635,0
|
|
20240522,140000,117191040,4635,4635,4635,4635,0
|
|
20240522,135900,117191040,4635,4635,4635,4635,0
|
|
20240522,135800,117191040,4635,4635,4635,4635,0
|
|
20240522,135700,117191040,4635,4635,4635,4635,0
|
|
20240522,135600,117191040,4635,4635,4635,4635,0
|
|
20240522,135500,117191040,4635,4635,4635,4635,0
|
|
20240522,135400,117191040,4635,4635,4635,4635,0
|
|
20240522,135300,117191040,4635,4635,4635,4635,0
|
|
20240522,135200,117191040,4635,4635,4635,4635,0
|
|
20240522,135100,117191040,4635,4685,4685,4635,2000
|
|
20240522,135000,107887000,4690,4710,4710,4685,853
|
|
20240522,134900,103885810,4715,4715,4715,4715,0
|
|
20240522,134800,103885810,4715,4715,4715,4715,8
|
|
20240522,134700,103848090,4720,4720,4720,4720,0
|
|
20240522,134600,103848090,4720,4720,4720,4720,0
|
|
20240522,134500,103848090,4720,4720,4720,4720,0
|
|
20240522,134400,103848090,4720,4720,4720,4720,0
|
|
20240522,134300,103848090,4720,4720,4720,4720,0
|
|
20240522,134200,103848090,4720,4720,4720,4720,0
|
|
20240522,134100,103848090,4720,4720,4720,4720,0
|
|
20240522,134000,103848090,4720,4720,4720,4720,0
|
|
20240522,133900,103848090,4720,4720,4720,4720,0
|
|
20240522,133800,103848090,4720,4720,4720,4720,2
|
|
20240522,133700,103838650,4720,4720,4720,4720,0
|
|
20240522,133600,103838650,4720,4720,4720,4720,0
|
|
20240522,133500,103838650,4720,4720,4720,4720,0
|
|
20240522,133400,103838650,4720,4720,4720,4720,0
|
|
20240522,133300,103838650,4720,4720,4720,4720,0
|
|
20240522,133200,103838650,4720,4720,4720,4720,0
|
|
20240522,133100,103838650,4720,4720,4720,4720,0
|
|
20240522,133000,103838650,4720,4720,4720,4720,0
|
|
20240522,132900,103838650,4720,4720,4720,4720,1
|
|
20240522,132800,103833930,4700,4700,4700,4700,0
|
|
20240522,132700,103833930,4700,4700,4700,4700,0
|
|
20240522,132600,103833930,4700,4700,4700,4700,0
|
|
20240522,132500,103833930,4700,4700,4700,4700,0
|
|
20240522,132400,103833930,4700,4700,4700,4700,0
|
|
20240522,132300,103833930,4700,4700,4700,4700,0
|
|
20240522,132200,103833930,4700,4700,4700,4700,0
|
|
20240522,132100,103833930,4700,4700,4700,4700,0
|
|
20240522,132000,103833930,4700,4700,4700,4700,0
|
|
20240522,131900,103833930,4700,4700,4700,4700,0
|
|
20240522,131800,103833930,4700,4700,4700,4700,0
|
|
20240522,131700,103833930,4700,4700,4700,4700,0
|
|
20240522,131600,103833930,4700,4700,4700,4700,0
|
|
20240522,131500,103833930,4700,4700,4700,4700,0
|
|
20240522,131400,103833930,4700,4700,4700,4700,0
|
|
20240522,131300,103833930,4700,4700,4700,4700,30
|
|
20240522,131200,103692930,4700,4700,4700,4700,0
|
|
20240522,131100,103692930,4700,4700,4700,4700,9
|
|
20240522,131000,103650630,4760,4760,4760,4760,0
|
|
20240522,130900,103650630,4760,4760,4760,4760,0
|
|
20240522,130800,103650630,4760,4760,4760,4760,0
|
|
20240522,130700,103650630,4760,4760,4760,4760,0
|
|
20240522,130600,103650630,4760,4760,4760,4760,0
|
|
20240522,130500,103650630,4760,4710,4760,4710,2000
|
|
20240522,130400,94166840,4690,4690,4690,4690,37
|
|
20240522,130300,93993310,4715,4715,4715,4715,0
|
|
20240522,130200,93993310,4715,4715,4715,4715,0
|
|
20240522,130100,93993310,4715,4715,4715,4715,1
|
|
20240522,130000,93988595,4710,4710,4710,4710,0
|
|
20240522,125900,93988595,4710,4710,4710,4710,334
|
|
20240522,125800,92415455,4710,4710,4710,4710,0
|
|
20240522,125700,92415455,4710,4695,4715,4695,671
|
|
20240522,125600,89256945,4710,4710,4710,4710,0
|
|
20240522,125500,89256945,4710,4710,4710,4710,0
|
|
20240522,125400,89256945,4710,4710,4710,4710,0
|
|
20240522,125300,89256945,4710,4710,4710,4710,0
|
|
20240522,125200,89256945,4710,4710,4710,4710,0
|
|
20240522,125100,89256945,4710,4710,4710,4710,0
|
|
20240522,125000,89256945,4710,4710,4710,4710,0
|
|
20240522,124900,89256945,4710,4710,4710,4710,0
|
|
20240522,124800,89256945,4710,4710,4710,4710,0
|
|
20240522,124700,89256945,4710,4710,4710,4710,0
|
|
20240522,124600,89256945,4710,4710,4710,4710,0
|
|
20240522,124500,89256945,4710,4710,4710,4710,0
|
|
20240522,124400,89256945,4710,4710,4710,4710,0
|
|
20240522,124300,89256945,4710,4710,4710,4710,7
|
|
20240522,124200,89223975,4680,4680,4680,4680,0
|
|
20240522,124100,89223975,4680,4680,4680,4680,0
|
|
20240522,124000,89223975,4680,4680,4680,4680,37
|
|
20240522,123900,89050815,4740,4740,4740,4740,0
|
|
20240522,123800,89050815,4740,4740,4740,4740,0
|
|
20240522,123700,89050815,4740,4740,4740,4740,0
|
|
20240522,123600,89050815,4740,4750,4750,4720,4229
|
|
20240522,123500,69089285,4750,4750,4750,4750,90
|
|
20240522,123400,68661785,4750,4750,4750,4750,0
|
|
20240522,123300,68661785,4750,4750,4750,4750,5
|
|
20240522,123200,68638035,4725,4725,4725,4725,15
|
|
20240522,123100,68567160,4760,4760,4760,4760,0
|
|
20240522,123000,68567160,4760,4695,4760,4695,941
|
|
20240522,122900,64126675,4700,4700,4700,4700,9
|
|
20240522,122800,64084375,4695,4685,4695,4685,76
|
|
20240522,122700,63728020,4680,4680,4680,4680,0
|
|
20240522,122600,63728020,4680,4670,4680,4670,110
|
|
20240522,122500,63213730,4665,4665,4665,4665,0
|
|
20240522,122400,63213730,4665,4665,4665,4665,0
|
|
20240522,122300,63213730,4665,4665,4665,4665,75
|
|
20240522,122200,62863855,4650,4650,4650,4650,0
|
|
20240522,122100,62863855,4650,4650,4650,4650,0
|
|
20240522,122000,62863855,4650,4650,4650,4650,7
|
|
20240522,121900,62831305,4650,4650,4650,4650,0
|
|
20240522,121800,62831305,4650,4650,4650,4650,0
|
|
20240522,121700,62831305,4650,4650,4650,4650,0
|
|
20240522,121600,62831305,4650,4650,4650,4650,0
|
|
20240522,121500,62831305,4650,4650,4650,4650,0
|
|
20240522,121400,62831305,4650,4650,4650,4650,0
|
|
20240522,121300,62831305,4650,4650,4650,4650,0
|
|
20240522,121200,62831305,4650,4650,4650,4650,1
|
|
20240522,121100,62826655,4665,4665,4665,4665,50
|
|
20240522,121000,62593405,4665,4665,4665,4665,0
|
|
20240522,120900,62593405,4665,4665,4665,4665,0
|
|
20240522,120800,62593405,4665,4665,4665,4665,0
|
|
20240522,120700,62593405,4665,4665,4665,4665,25
|
|
20240522,120600,62476780,4665,4665,4665,4665,0
|
|
20240522,120500,62476780,4665,4665,4665,4665,0
|
|
20240522,120400,62476780,4665,4665,4665,4665,0
|
|
20240522,120300,62476780,4665,4665,4665,4665,10
|
|
20240522,120200,62430130,4665,4665,4665,4665,0
|
|
20240522,120100,62430130,4665,4665,4665,4665,0
|
|
20240522,120000,62430130,4665,4665,4665,4665,0
|
|
20240522,115900,62430130,4665,4665,4665,4665,0
|
|
20240522,115800,62430130,4665,4665,4665,4665,0
|
|
20240522,115700,62430130,4665,4665,4665,4665,0
|
|
20240522,115600,62430130,4665,4665,4665,4665,0
|
|
20240522,115500,62430130,4665,4665,4665,4665,29
|
|
20240522,115400,62294845,4645,4645,4645,4645,0
|
|
20240522,115300,62294845,4645,4645,4645,4645,0
|
|
20240522,115200,62294845,4645,4645,4645,4645,0
|
|
20240522,115100,62294845,4645,4645,4645,4645,100
|
|
20240522,115000,61830345,4645,4645,4645,4645,0
|
|
20240522,114900,61830345,4645,4645,4645,4645,0
|
|
20240522,114800,61830345,4645,4645,4645,4645,0
|
|
20240522,114700,61830345,4645,4645,4645,4645,0
|
|
20240522,114600,61830345,4645,4645,4645,4645,0
|
|
20240522,114500,61830345,4645,4645,4645,4645,0
|
|
20240522,114400,61830345,4645,4645,4645,4645,0
|
|
20240522,114300,61830345,4645,4645,4645,4645,0
|
|
20240522,114200,61830345,4645,4645,4645,4645,0
|
|
20240522,114100,61830345,4645,4645,4645,4645,0
|
|
20240522,114000,61830345,4645,4645,4645,4645,59
|
|
20240522,113900,61556290,4640,4640,4640,4640,0
|
|
20240522,113800,61556290,4640,4640,4640,4640,12
|
|
20240522,113700,61500610,4640,4640,4640,4640,0
|
|
20240522,113600,61500610,4640,4640,4640,4640,0
|
|
20240522,113500,61500610,4640,4640,4640,4640,0
|
|
20240522,113400,61500610,4640,4640,4640,4640,0
|
|
20240522,113300,61500610,4640,4640,4640,4640,0
|
|
20240522,113200,61500610,4640,4640,4640,4640,0
|
|
20240522,113100,61500610,4640,4640,4640,4640,10
|
|
20240522,113000,61454210,4640,4640,4640,4640,6
|
|
20240522,112900,61426370,4640,4640,4640,4640,0
|
|
20240522,112800,61426370,4640,4640,4640,4640,0
|
|
20240522,112700,61426370,4640,4640,4640,4640,1
|
|
20240522,112600,61421730,4640,4640,4640,4640,0
|
|
20240522,112500,61421730,4640,4640,4640,4640,10
|
|
20240522,112400,61375330,4640,4640,4640,4640,0
|
|
20240522,112300,61375330,4640,4640,4640,4640,0
|
|
20240522,112200,61375330,4640,4640,4640,4640,1
|
|
20240522,112100,61370690,4670,4670,4670,4670,0
|
|
20240522,112000,61370690,4670,4670,4670,4670,0
|
|
20240522,111900,61370690,4670,4670,4670,4670,0
|
|
20240522,111800,61370690,4670,4670,4670,4670,0
|
|
20240522,111700,61370690,4670,4670,4670,4670,0
|
|
20240522,111600,61370690,4670,4670,4670,4670,1000
|
|
20240522,111500,56700690,4660,4645,4660,4645,294
|
|
20240522,111400,55334400,4620,4620,4620,4620,0
|
|
20240522,111300,55334400,4620,4620,4620,4620,0
|
|
20240522,111200,55334400,4620,4620,4620,4620,0
|
|
20240522,111100,55334400,4620,4620,4620,4620,0
|
|
20240522,111000,55334400,4620,4620,4620,4620,0
|
|
20240522,110900,55334400,4620,4620,4620,4620,0
|
|
20240522,110800,55334400,4620,4620,4620,4620,0
|
|
20240522,110700,55334400,4620,4670,4670,4620,2133
|
|
20240522,110600,45375950,4670,4670,4670,4670,597
|
|
20240522,110500,42587960,4670,4670,4670,4670,7
|
|
20240522,110400,42555270,4675,4675,4675,4675,1
|
|
20240522,110300,42550595,4670,4670,4670,4670,1
|
|
20240522,110200,42545925,4670,4670,4670,4670,0
|
|
20240522,110100,42545925,4670,4670,4670,4670,60
|
|
20240522,110000,42265725,4670,4670,4670,4670,0
|
|
20240522,105900,42265725,4670,4670,4670,4670,1
|
|
20240522,105800,42261055,4670,4670,4670,4670,0
|
|
20240522,105700,42261055,4670,4670,4670,4670,100
|
|
20240522,105600,41794055,4670,4670,4670,4670,971
|
|
20240522,105500,37259485,4670,4670,4670,4670,0
|
|
20240522,105400,37259485,4670,4670,4670,4670,0
|
|
20240522,105300,37259485,4670,4670,4670,4670,0
|
|
20240522,105200,37259485,4670,4645,4670,4645,1038
|
|
20240522,105100,32418670,4645,4645,4645,4645,0
|
|
20240522,105000,32418670,4645,4660,4665,4645,16
|
|
20240522,104900,32344195,4655,4650,4655,4650,138
|
|
20240522,104800,31701990,4645,4645,4645,4645,0
|
|
20240522,104700,31701990,4645,4625,4645,4625,33
|
|
20240522,104600,31548960,4620,4620,4620,4620,0
|
|
20240522,104500,31548960,4620,4620,4620,4620,0
|
|
20240522,104400,31548960,4620,4610,4620,4610,321
|
|
20240522,104300,30068340,4610,4610,4610,4610,19
|
|
20240522,104200,29980750,4610,4610,4610,4610,0
|
|
20240522,104100,29980750,4610,4610,4610,4610,0
|
|
20240522,104000,29980750,4610,4610,4610,4610,0
|
|
20240522,103900,29980750,4610,4610,4610,4610,0
|
|
20240522,103800,29980750,4610,4610,4610,4610,0
|
|
20240522,103700,29980750,4610,4610,4610,4610,0
|
|
20240522,103600,29980750,4610,4610,4610,4610,0
|
|
20240522,103500,29980750,4610,4610,4610,4610,0
|
|
20240522,103400,29980750,4610,4610,4610,4610,0
|
|
20240522,103300,29980750,4610,4610,4610,4610,0
|
|
20240522,103200,29980750,4610,4610,4610,4610,0
|
|
20240522,103100,29980750,4610,4610,4610,4610,0
|
|
20240522,103000,29980750,4610,4615,4615,4610,3
|
|
20240522,102900,29966915,4615,4615,4615,4615,0
|
|
20240522,102800,29966915,4615,4615,4615,4615,0
|
|
20240522,102700,29966915,4615,4615,4615,4615,4
|
|
20240522,102600,29948455,4615,4615,4615,4615,0
|
|
20240522,102500,29948455,4615,4615,4615,4615,0
|
|
20240522,102400,29948455,4615,4615,4615,4615,0
|
|
20240522,102300,29948455,4615,4615,4615,4615,4
|
|
20240522,102200,29929995,4615,4615,4615,4615,0
|
|
20240522,102100,29929995,4615,4575,4615,4575,640
|
|
20240522,102000,26988095,4560,4560,4560,4560,0
|
|
20240522,101900,26988095,4560,4560,4560,4560,0
|
|
20240522,101800,26988095,4560,4560,4560,4560,0
|
|
20240522,101700,26988095,4560,4560,4560,4560,356
|
|
20240522,101600,25364735,4555,4555,4555,4555,0
|
|
20240522,101500,25364735,4555,4555,4555,4555,0
|
|
20240522,101400,25364735,4555,4555,4555,4555,0
|
|
20240522,101300,25364735,4555,4555,4555,4555,0
|
|
20240522,101200,25364735,4555,4555,4555,4555,0
|
|
20240522,101100,25364735,4555,4555,4555,4555,8
|
|
20240522,101000,25328295,4555,4555,4555,4555,0
|
|
20240522,100900,25328295,4555,4555,4555,4555,0
|
|
20240522,100800,25328295,4555,4555,4555,4555,1
|
|
20240522,100700,25323740,4555,4560,4560,4555,138
|
|
20240522,100600,24695125,4560,4560,4560,4560,0
|
|
20240522,100500,24695125,4560,4560,4560,4560,0
|
|
20240522,100400,24695125,4560,4580,4580,4560,11
|
|
20240522,100300,24644925,4580,4580,4580,4580,0
|
|
20240522,100200,24644925,4580,4580,4580,4580,0
|
|
20240522,100100,24644925,4580,4580,4580,4580,0
|
|
20240522,100000,24644925,4580,4580,4580,4580,0
|
|
20240522,095900,24644925,4580,4580,4580,4580,0
|
|
20240522,095800,24644925,4580,4580,4580,4580,3
|
|
20240522,095700,24631185,4555,4555,4555,4555,0
|
|
20240522,095600,24631185,4555,4555,4555,4555,300
|
|
20240522,095500,23264685,4555,4555,4555,4555,0
|
|
20240522,095400,23264685,4555,4555,4555,4555,0
|
|
20240522,095300,23264685,4555,4555,4555,4555,0
|
|
20240522,095200,23264685,4555,4555,4555,4555,0
|
|
20240522,095100,23264685,4555,4555,4555,4555,200
|
|
20240522,095000,22353685,4555,4555,4555,4555,0
|
|
20240522,094900,22353685,4555,4560,4560,4555,3
|
|
20240522,094800,22340010,4555,4555,4555,4555,0
|
|
20240522,094700,22340010,4555,4555,4555,4555,0
|
|
20240522,094600,22340010,4555,4555,4555,4555,0
|
|
20240522,094500,22340010,4555,4555,4555,4555,0
|
|
20240522,094400,22340010,4555,4555,4555,4555,0
|
|
20240522,094300,22340010,4555,4555,4555,4555,0
|
|
20240522,094200,22340010,4555,4555,4555,4555,0
|
|
20240522,094100,22340010,4555,4555,4555,4555,0
|
|
20240522,094000,22340010,4555,4555,4555,4555,0
|
|
20240522,093900,22340010,4555,4555,4555,4555,0
|
|
20240522,093800,22340010,4555,4555,4555,4555,0
|
|
20240522,093700,22340010,4555,4555,4555,4555,20
|
|
20240522,093600,22248910,4595,4605,4605,4595,2082
|
|
20240522,093500,12681250,4605,4605,4605,4605,0
|
|
20240522,093400,12681250,4605,4605,4605,4605,0
|
|
20240522,093300,12681250,4605,4605,4605,4605,5
|
|
20240522,093200,12658225,4605,4605,4605,4605,0
|
|
20240522,093100,12658225,4605,4605,4605,4605,0
|
|
20240522,093000,12658225,4605,4605,4605,4605,1
|
|
20240522,092900,12653620,4600,4600,4600,4600,0
|
|
20240522,092800,12653620,4600,4600,4600,4600,0
|
|
20240522,092700,12653620,4600,4600,4600,4600,0
|
|
20240522,092600,12653620,4600,4600,4600,4600,0
|
|
20240522,092500,12653620,4600,4600,4600,4600,0
|
|
20240522,092400,12653620,4600,4600,4600,4600,0
|
|
20240522,092300,12653620,4600,4600,4600,4600,0
|
|
20240522,092200,12653620,4600,4600,4600,4600,0
|
|
20240522,092100,12653620,4600,4595,4600,4595,223
|
|
20240522,092000,11628810,4605,4605,4605,4605,0
|
|
20240522,091900,11628810,4605,4605,4605,4605,0
|
|
20240522,091800,11628810,4605,4565,4605,4565,152
|
|
20240522,091700,10934770,4565,4560,4565,4555,124
|
|
20240522,091600,10369890,4560,4565,4565,4560,200
|
|
20240522,091500,9457720,4605,4605,4605,4605,0
|
|
20240522,091400,9457720,4605,4605,4605,4605,1
|
|
20240522,091300,9453115,4560,4560,4560,4560,2
|
|
20240522,091200,9443995,4575,4575,4575,4575,0
|
|
20240522,091100,9443995,4575,4575,4575,4575,0
|
|
20240522,091000,9443995,4575,4575,4575,4575,0
|
|
20240522,090900,9443995,4575,4575,4575,4575,0
|
|
20240522,090800,9443995,4575,4575,4575,4575,0
|
|
20240522,090700,9443995,4575,4575,4575,4575,0
|
|
20240522,090600,9443995,4575,4565,4575,4565,186
|
|
20240522,090500,8593115,4550,4545,4550,4545,176
|
|
20240522,090400,7792485,4530,4530,4530,4530,12
|
|
20240522,090300,7738125,4530,4530,4530,4530,0
|
|
20240522,090200,7738125,4530,4530,4530,4530,213
|
|
20240522,090100,6773235,4525,4560,4615,4510,729
|
|
20240522,090000,3478205,4565,4595,4595,4565,757
|