653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,195000,32540875,4505,4505,4505,4505,198
|
|
20240523,194900,32540875,4505,4505,4505,4505,0
|
|
20240523,194800,32540875,4505,4505,4505,4505,0
|
|
20240523,194700,32540875,4505,4505,4505,4505,0
|
|
20240523,194600,32540875,4505,4505,4505,4505,0
|
|
20240523,194500,32540875,4505,4505,4505,4505,0
|
|
20240523,194400,32540875,4505,4505,4505,4505,0
|
|
20240523,194300,32540875,4505,4505,4505,4505,0
|
|
20240523,194200,32540875,4505,4505,4505,4505,0
|
|
20240523,194100,32540875,4505,4505,4505,4505,0
|
|
20240523,194000,32540875,4505,4505,4505,4505,0
|
|
20240523,193900,32540875,4505,4505,4505,4505,0
|
|
20240523,193800,32540875,4505,4505,4505,4505,0
|
|
20240523,193700,32540875,4505,4505,4505,4505,0
|
|
20240523,193600,32540875,4505,4505,4505,4505,0
|
|
20240523,193500,32540875,4505,4505,4505,4505,0
|
|
20240523,193400,32540875,4505,4505,4505,4505,0
|
|
20240523,193300,32540875,4505,4505,4505,4505,0
|
|
20240523,193200,32540875,4505,4505,4505,4505,0
|
|
20240523,193100,32540875,4505,4505,4505,4505,0
|
|
20240523,193000,32540875,4505,4505,4505,4505,0
|
|
20240523,192900,32540875,4505,4505,4505,4505,0
|
|
20240523,192800,32540875,4505,4505,4505,4505,0
|
|
20240523,192700,32540875,4505,4505,4505,4505,0
|
|
20240523,192600,32540875,4505,4505,4505,4505,0
|
|
20240523,192500,32540875,4505,4505,4505,4505,0
|
|
20240523,192400,32540875,4505,4505,4505,4505,0
|
|
20240523,192300,32540875,4505,4505,4505,4505,0
|
|
20240523,192200,32540875,4505,4505,4505,4505,0
|
|
20240523,192100,32540875,4505,4505,4505,4505,0
|
|
20240523,192000,32540875,4505,4505,4505,4505,198
|
|
20240523,191900,32540875,4505,4505,4505,4505,0
|
|
20240523,191800,32540875,4505,4505,4505,4505,0
|
|
20240523,191700,32540875,4505,4505,4505,4505,0
|
|
20240523,191600,32540875,4505,4505,4505,4505,0
|
|
20240523,191500,32540875,4505,4505,4505,4505,0
|
|
20240523,191400,32540875,4505,4505,4505,4505,0
|
|
20240523,191300,32540875,4505,4505,4505,4505,0
|
|
20240523,191200,32540875,4505,4505,4505,4505,0
|
|
20240523,191100,32540875,4505,4505,4505,4505,0
|
|
20240523,191000,32540875,4505,4505,4505,4505,0
|
|
20240523,190900,32540875,4505,4505,4505,4505,0
|
|
20240523,190800,32540875,4505,4505,4505,4505,0
|
|
20240523,190700,32540875,4505,4505,4505,4505,0
|
|
20240523,190600,32540875,4505,4505,4505,4505,0
|
|
20240523,190500,32540875,4505,4505,4505,4505,0
|
|
20240523,190400,32540875,4505,4505,4505,4505,0
|
|
20240523,190300,32540875,4505,4505,4505,4505,0
|
|
20240523,190200,32540875,4505,4505,4505,4505,0
|
|
20240523,190100,32540875,4505,4505,4505,4505,0
|
|
20240523,190000,32540875,4505,4505,4505,4505,0
|
|
20240523,185900,32540875,4505,4505,4505,4505,0
|
|
20240523,185800,32540875,4505,4505,4505,4505,0
|
|
20240523,185700,32540875,4505,4505,4505,4505,0
|
|
20240523,185600,32540875,4505,4505,4505,4505,0
|
|
20240523,185500,32540875,4505,4505,4505,4505,0
|
|
20240523,185400,32540875,4505,4505,4505,4505,0
|
|
20240523,185300,32540875,4505,4505,4505,4505,0
|
|
20240523,185200,32540875,4505,4505,4505,4505,0
|
|
20240523,185100,32540875,4505,4505,4505,4505,0
|
|
20240523,185000,32540875,4505,4505,4505,4505,198
|
|
20240523,184900,32540875,4505,4505,4505,4505,0
|
|
20240523,184800,32540875,4505,4505,4505,4505,0
|
|
20240523,184700,32540875,4505,4505,4505,4505,0
|
|
20240523,184600,32540875,4505,4505,4505,4505,0
|
|
20240523,184500,32540875,4505,4505,4505,4505,0
|
|
20240523,184400,32540875,4505,4505,4505,4505,0
|
|
20240523,184300,32540875,4505,4505,4505,4505,0
|
|
20240523,184200,32540875,4505,4505,4505,4505,0
|
|
20240523,184100,32540875,4505,4505,4505,4505,0
|
|
20240523,184000,32540875,4505,4505,4505,4505,0
|
|
20240523,183900,32540875,4505,4505,4505,4505,0
|
|
20240523,183800,32540875,4505,4505,4505,4505,0
|
|
20240523,183700,32540875,4505,4505,4505,4505,0
|
|
20240523,183600,32540875,4505,4505,4505,4505,0
|
|
20240523,183500,32540875,4505,4505,4505,4505,0
|
|
20240523,183400,32540875,4505,4505,4505,4505,0
|
|
20240523,183300,32540875,4505,4505,4505,4505,0
|
|
20240523,183200,32540875,4505,4505,4505,4505,0
|
|
20240523,183100,32540875,4505,4505,4505,4505,0
|
|
20240523,183000,32540875,4505,4505,4505,4505,0
|
|
20240523,182900,32540875,4505,4505,4505,4505,0
|
|
20240523,182800,32540875,4505,4505,4505,4505,0
|
|
20240523,182700,32540875,4505,4505,4505,4505,0
|
|
20240523,182600,32540875,4505,4505,4505,4505,0
|
|
20240523,182500,32540875,4505,4505,4505,4505,0
|
|
20240523,182400,32540875,4505,4505,4505,4505,0
|
|
20240523,182300,32540875,4505,4505,4505,4505,0
|
|
20240523,182200,32540875,4505,4505,4505,4505,0
|
|
20240523,182100,32540875,4505,4505,4505,4505,0
|
|
20240523,182000,32540875,4505,4505,4505,4505,198
|
|
20240523,181900,32540875,4505,4505,4505,4505,0
|
|
20240523,181800,32540875,4505,4505,4505,4505,0
|
|
20240523,181700,32540875,4505,4505,4505,4505,0
|
|
20240523,181600,32540875,4505,4505,4505,4505,0
|
|
20240523,181500,32540875,4505,4505,4505,4505,0
|
|
20240523,181400,32540875,4505,4505,4505,4505,0
|
|
20240523,181300,32540875,4505,4505,4505,4505,0
|
|
20240523,181200,32540875,4505,4505,4505,4505,0
|
|
20240523,181100,32540875,4505,4505,4505,4505,0
|
|
20240523,181000,32540875,4505,4505,4505,4505,0
|
|
20240523,180900,32540875,4505,4505,4505,4505,0
|
|
20240523,180800,32540875,4505,4505,4505,4505,0
|
|
20240523,180700,32540875,4505,4505,4505,4505,0
|
|
20240523,180600,32540875,4505,4505,4505,4505,0
|
|
20240523,180500,32540875,4505,4505,4505,4505,0
|
|
20240523,180400,32540875,4505,4505,4505,4505,0
|
|
20240523,180300,32540875,4505,4505,4505,4505,0
|
|
20240523,180200,32540875,4505,4505,4505,4505,0
|
|
20240523,180100,32540875,4505,4505,4505,4505,0
|
|
20240523,180000,32540875,4505,4505,4505,4505,0
|
|
20240523,175900,32540875,4505,4505,4505,4505,0
|
|
20240523,175800,32540875,4505,4505,4505,4505,0
|
|
20240523,175700,32540875,4505,4505,4505,4505,0
|
|
20240523,175600,32540875,4505,4505,4505,4505,0
|
|
20240523,175500,32540875,4505,4505,4505,4505,0
|
|
20240523,175400,32540875,4505,4505,4505,4505,0
|
|
20240523,175300,32540875,4505,4505,4505,4505,0
|
|
20240523,175200,32540875,4505,4505,4505,4505,0
|
|
20240523,175100,32540875,4505,4505,4505,4505,0
|
|
20240523,175000,32540875,4505,4505,4505,4505,198
|
|
20240523,174900,32540875,4505,4505,4505,4505,0
|
|
20240523,174800,32540875,4505,4505,4505,4505,0
|
|
20240523,174700,32540875,4505,4505,4505,4505,0
|
|
20240523,174600,32540875,4505,4505,4505,4505,0
|
|
20240523,174500,32540875,4505,4505,4505,4505,0
|
|
20240523,174400,32540875,4505,4505,4505,4505,0
|
|
20240523,174300,32540875,4505,4505,4505,4505,0
|
|
20240523,174200,32540875,4505,4505,4505,4505,0
|
|
20240523,174100,32540875,4505,4505,4505,4505,0
|
|
20240523,174000,32540875,4505,4505,4505,4505,0
|
|
20240523,173900,32540875,4505,4505,4505,4505,0
|
|
20240523,173800,32540875,4505,4505,4505,4505,0
|
|
20240523,173700,32540875,4505,4505,4505,4505,0
|
|
20240523,173600,32540875,4505,4505,4505,4505,0
|
|
20240523,173500,32540875,4505,4505,4505,4505,0
|
|
20240523,173400,32540875,4505,4505,4505,4505,0
|
|
20240523,173300,32540875,4505,4505,4505,4505,0
|
|
20240523,173200,32540875,4505,4505,4505,4505,0
|
|
20240523,173100,32540875,4505,4505,4505,4505,0
|
|
20240523,173000,32540875,4505,4505,4505,4505,0
|
|
20240523,172900,32540875,4505,4505,4505,4505,0
|
|
20240523,172800,32540875,4505,4505,4505,4505,0
|
|
20240523,172700,32540875,4505,4505,4505,4505,0
|
|
20240523,172600,32540875,4505,4505,4505,4505,0
|
|
20240523,172500,32540875,4505,4505,4505,4505,0
|
|
20240523,172400,32540875,4505,4505,4505,4505,0
|
|
20240523,172300,32540875,4505,4505,4505,4505,0
|
|
20240523,172200,32540875,4505,4505,4505,4505,0
|
|
20240523,172100,32540875,4505,4505,4505,4505,0
|
|
20240523,172000,32540875,4505,4505,4505,4505,198
|
|
20240523,171900,32540875,4505,4505,4505,4505,0
|
|
20240523,171800,32540875,4505,4505,4505,4505,0
|
|
20240523,171700,32540875,4505,4505,4505,4505,0
|
|
20240523,171600,32540875,4505,4505,4505,4505,0
|
|
20240523,171500,32540875,4505,4505,4505,4505,0
|
|
20240523,171400,32540875,4505,4505,4505,4505,0
|
|
20240523,171300,32540875,4505,4505,4505,4505,0
|
|
20240523,171200,32540875,4505,4505,4505,4505,0
|
|
20240523,171100,32540875,4505,4505,4505,4505,0
|
|
20240523,171000,32540875,4505,4505,4505,4505,0
|
|
20240523,170900,32540875,4505,4505,4505,4505,0
|
|
20240523,170800,32540875,4505,4505,4505,4505,0
|
|
20240523,170700,32540875,4505,4505,4505,4505,0
|
|
20240523,170600,32540875,4505,4505,4505,4505,0
|
|
20240523,170500,32540875,4505,4505,4505,4505,0
|
|
20240523,170400,32540875,4505,4505,4505,4505,0
|
|
20240523,170300,32540875,4505,4505,4505,4505,0
|
|
20240523,170200,32540875,4505,4505,4505,4505,0
|
|
20240523,170100,32540875,4505,4505,4505,4505,0
|
|
20240523,170000,32540875,4505,4505,4505,4505,0
|
|
20240523,165900,32540875,4505,4505,4505,4505,0
|
|
20240523,165800,32540875,4505,4505,4505,4505,0
|
|
20240523,165700,32540875,4505,4505,4505,4505,0
|
|
20240523,165600,32540875,4505,4505,4505,4505,0
|
|
20240523,165500,32540875,4505,4505,4505,4505,0
|
|
20240523,165400,32540875,4505,4505,4505,4505,0
|
|
20240523,165300,32540875,4505,4505,4505,4505,0
|
|
20240523,165200,32540875,4505,4505,4505,4505,0
|
|
20240523,165100,32540875,4505,4505,4505,4505,0
|
|
20240523,165000,32540875,4505,4505,4505,4505,198
|
|
20240523,164900,32540875,4505,4505,4505,4505,0
|
|
20240523,164800,32540875,4505,4505,4505,4505,0
|
|
20240523,164700,32540875,4505,4505,4505,4505,0
|
|
20240523,164600,32540875,4505,4505,4505,4505,0
|
|
20240523,164500,32540875,4505,4505,4505,4505,0
|
|
20240523,164400,32540875,4505,4505,4505,4505,0
|
|
20240523,164300,32540875,4505,4505,4505,4505,0
|
|
20240523,164200,32540875,4505,4505,4505,4505,0
|
|
20240523,164100,32540875,4505,4505,4505,4505,0
|
|
20240523,164000,32540875,4505,4505,4505,4505,0
|
|
20240523,163900,32540875,4505,4505,4505,4505,0
|
|
20240523,163800,32540875,4505,4505,4505,4505,0
|
|
20240523,163700,32540875,4505,4505,4505,4505,0
|
|
20240523,163600,32540875,4505,4505,4505,4505,0
|
|
20240523,163500,32540875,4505,4505,4505,4505,0
|
|
20240523,163400,32540875,4505,4505,4505,4505,0
|
|
20240523,163300,32540875,4505,4505,4505,4505,0
|
|
20240523,163200,32540875,4505,4505,4505,4505,0
|
|
20240523,163100,32540875,4505,4505,4505,4505,0
|
|
20240523,163000,32540875,4505,4505,4505,4505,0
|
|
20240523,162900,32540875,4505,4505,4505,4505,0
|
|
20240523,162800,32540875,4505,4505,4505,4505,0
|
|
20240523,162700,32540875,4505,4505,4505,4505,0
|
|
20240523,162600,32540875,4505,4505,4505,4505,0
|
|
20240523,162500,32540875,4505,4505,4505,4505,0
|
|
20240523,162400,32540875,4505,4505,4505,4505,0
|
|
20240523,162300,32540875,4505,4505,4505,4505,0
|
|
20240523,162200,32540875,4505,4505,4505,4505,0
|
|
20240523,162100,32540875,4505,4505,4505,4505,0
|
|
20240523,162000,32540875,4505,4505,4505,4505,198
|
|
20240523,161900,32540875,4505,4505,4505,4505,0
|
|
20240523,161800,32540875,4505,4505,4505,4505,0
|
|
20240523,161700,32540875,4505,4505,4505,4505,0
|
|
20240523,161600,32540875,4505,4505,4505,4505,0
|
|
20240523,161500,32540875,4505,4505,4505,4505,0
|
|
20240523,161400,32540875,4505,4505,4505,4505,0
|
|
20240523,161300,32540875,4505,4505,4505,4505,0
|
|
20240523,161200,32540875,4505,4505,4505,4505,0
|
|
20240523,161100,32540875,4505,4505,4505,4505,0
|
|
20240523,161000,32540875,4505,4505,4505,4505,0
|
|
20240523,160900,32540875,4505,4505,4505,4505,0
|
|
20240523,160800,32540875,4505,4505,4505,4505,0
|
|
20240523,160700,32540875,4505,4505,4505,4505,0
|
|
20240523,160600,32540875,4505,4505,4505,4505,0
|
|
20240523,160500,32540875,4505,4505,4505,4505,0
|
|
20240523,160400,32540875,4505,4505,4505,4505,0
|
|
20240523,160300,32540875,4505,4505,4505,4505,0
|
|
20240523,160200,32540875,4505,4505,4505,4505,0
|
|
20240523,160100,32540875,4505,4505,4505,4505,0
|
|
20240523,160000,32540875,4505,4505,4505,4505,0
|
|
20240523,155900,32540875,4505,4505,4505,4505,0
|
|
20240523,155800,32540875,4505,4505,4505,4505,0
|
|
20240523,155700,32540875,4505,4505,4505,4505,0
|
|
20240523,155600,32540875,4505,4505,4505,4505,0
|
|
20240523,155500,32540875,4505,4505,4505,4505,0
|
|
20240523,155400,32540875,4505,4505,4505,4505,0
|
|
20240523,155300,32540875,4505,4505,4505,4505,0
|
|
20240523,155200,32540875,4505,4505,4505,4505,0
|
|
20240523,155100,32540875,4505,4505,4505,4505,0
|
|
20240523,155000,32540875,4505,4505,4505,4505,198
|
|
20240523,154900,32540875,4505,4505,4505,4505,0
|
|
20240523,154800,32540875,4505,4505,4505,4505,0
|
|
20240523,154700,32540875,4505,4505,4505,4505,0
|
|
20240523,154600,32540875,4505,4505,4505,4505,0
|
|
20240523,154500,32540875,4505,4505,4505,4505,0
|
|
20240523,154400,32540875,4505,4505,4505,4505,0
|
|
20240523,154300,32540875,4505,4505,4505,4505,0
|
|
20240523,154200,32540875,4505,4505,4505,4505,0
|
|
20240523,154100,32540875,4505,4505,4505,4505,0
|
|
20240523,154000,32540875,4505,4505,4505,4505,0
|
|
20240523,153900,32540875,4505,4505,4505,4505,0
|
|
20240523,153800,32540875,4505,4505,4505,4505,0
|
|
20240523,153700,32540875,4505,4505,4505,4505,0
|
|
20240523,153600,32540875,4505,4505,4505,4505,0
|
|
20240523,153500,32540875,4505,4505,4505,4505,0
|
|
20240523,153400,32540875,4505,4505,4505,4505,0
|
|
20240523,153300,32540875,4505,4505,4505,4505,0
|
|
20240523,153200,32540875,4505,4505,4505,4505,0
|
|
20240523,153100,32540875,4505,4505,4505,4505,0
|
|
20240523,153000,32540875,4505,4505,4505,4505,198
|
|
20240523,152900,31648885,4510,4510,4510,4510,0
|
|
20240523,152800,31648885,4510,4510,4510,4510,0
|
|
20240523,152700,31648885,4510,4510,4510,4510,0
|
|
20240523,152600,31648885,4510,4510,4510,4510,0
|
|
20240523,152500,31648885,4510,4510,4510,4510,0
|
|
20240523,152400,31648885,4510,4510,4510,4510,0
|
|
20240523,152300,31648885,4510,4510,4510,4510,0
|
|
20240523,152200,31648885,4510,4510,4510,4510,0
|
|
20240523,152100,31648885,4510,4510,4510,4510,0
|
|
20240523,152000,31648885,4510,4510,4510,4510,0
|
|
20240523,151900,31648885,4510,4510,4510,4510,0
|
|
20240523,151800,31648885,4510,4510,4510,4510,0
|
|
20240523,151700,31648885,4510,4510,4510,4510,205
|
|
20240523,151600,30724335,4470,4470,4470,4470,101
|
|
20240523,151500,30272865,4515,4515,4515,4515,0
|
|
20240523,151400,30272865,4515,4515,4515,4515,0
|
|
20240523,151300,30272865,4515,4515,4515,4515,2
|
|
20240523,151200,30263835,4490,4490,4490,4490,0
|
|
20240523,151100,30263835,4490,4490,4490,4490,0
|
|
20240523,151000,30263835,4490,4495,4495,4490,500
|
|
20240523,150900,28018745,4530,4530,4530,4530,0
|
|
20240523,150800,28018745,4530,4530,4530,4530,0
|
|
20240523,150700,28018745,4530,4530,4530,4530,0
|
|
20240523,150600,28018745,4530,4530,4530,4530,30
|
|
20240523,150500,27882845,4490,4490,4490,4490,0
|
|
20240523,150400,27882845,4490,4490,4490,4490,0
|
|
20240523,150300,27882845,4490,4490,4490,4490,0
|
|
20240523,150200,27882845,4490,4490,4490,4490,0
|
|
20240523,150100,27882845,4490,4490,4490,4490,0
|
|
20240523,150000,27882845,4490,4490,4490,4490,0
|
|
20240523,145900,27882845,4490,4490,4490,4490,0
|
|
20240523,145800,27882845,4490,4490,4490,4490,0
|
|
20240523,145700,27882845,4490,4490,4490,4490,47
|
|
20240523,145600,27671815,4470,4470,4470,4470,10
|
|
20240523,145500,27627115,4470,4485,4485,4470,210
|
|
20240523,145400,26685915,4490,4490,4490,4490,0
|
|
20240523,145300,26685915,4490,4490,4490,4490,0
|
|
20240523,145200,26685915,4490,4490,4490,4490,0
|
|
20240523,145100,26685915,4490,4490,4490,4490,0
|
|
20240523,145000,26685915,4490,4490,4490,4490,0
|
|
20240523,144900,26685915,4490,4490,4490,4490,0
|
|
20240523,144800,26685915,4490,4490,4490,4490,70
|
|
20240523,144700,26371615,4490,4490,4490,4490,0
|
|
20240523,144600,26371615,4490,4490,4490,4490,243
|
|
20240523,144500,25280545,4490,4490,4490,4490,57
|
|
20240523,144400,25024615,4445,4445,4445,4445,0
|
|
20240523,144300,25024615,4445,4445,4445,4445,0
|
|
20240523,144200,25024615,4445,4445,4445,4445,0
|
|
20240523,144100,25024615,4445,4445,4445,4445,0
|
|
20240523,144000,25024615,4445,4445,4445,4445,0
|
|
20240523,143900,25024615,4445,4445,4445,4445,0
|
|
20240523,143800,25024615,4445,4445,4445,4445,0
|
|
20240523,143700,25024615,4445,4445,4445,4445,0
|
|
20240523,143600,25024615,4445,4445,4445,4445,0
|
|
20240523,143500,25024615,4445,4445,4445,4445,22
|
|
20240523,143400,24926825,4445,4450,4450,4445,66
|
|
20240523,143300,24633305,4450,4450,4450,4450,0
|
|
20240523,143200,24633305,4450,4475,4475,4450,89
|
|
20240523,143100,24236320,4470,4470,4470,4470,0
|
|
20240523,143000,24236320,4470,4470,4470,4470,0
|
|
20240523,142900,24236320,4470,4470,4470,4470,0
|
|
20240523,142800,24236320,4470,4470,4470,4470,0
|
|
20240523,142700,24236320,4470,4470,4470,4470,0
|
|
20240523,142600,24236320,4470,4470,4470,4470,0
|
|
20240523,142500,24236320,4470,4470,4470,4470,0
|
|
20240523,142400,24236320,4470,4470,4470,4470,0
|
|
20240523,142300,24236320,4470,4470,4470,4470,118
|
|
20240523,142200,23708860,4470,4470,4470,4470,0
|
|
20240523,142100,23708860,4470,4470,4470,4470,1
|
|
20240523,142000,23704390,4470,4470,4470,4470,0
|
|
20240523,141900,23704390,4470,4470,4470,4470,0
|
|
20240523,141800,23704390,4470,4470,4470,4470,0
|
|
20240523,141700,23704390,4470,4470,4470,4470,1
|
|
20240523,141600,23699920,4470,4470,4470,4470,1
|
|
20240523,141500,23695450,4470,4470,4470,4470,42
|
|
20240523,141400,23507710,4470,4470,4470,4470,0
|
|
20240523,141300,23507710,4470,4470,4470,4470,0
|
|
20240523,141200,23507710,4470,4470,4470,4470,0
|
|
20240523,141100,23507710,4470,4470,4470,4470,0
|
|
20240523,141000,23507710,4470,4470,4470,4470,0
|
|
20240523,140900,23507710,4470,4470,4470,4470,0
|
|
20240523,140800,23507710,4470,4470,4470,4470,0
|
|
20240523,140700,23507710,4470,4470,4470,4470,0
|
|
20240523,140600,23507710,4470,4470,4470,4470,0
|
|
20240523,140500,23507710,4470,4470,4470,4470,80
|
|
20240523,140400,23150110,4480,4480,4480,4480,0
|
|
20240523,140300,23150110,4480,4480,4480,4480,0
|
|
20240523,140200,23150110,4480,4480,4480,4480,0
|
|
20240523,140100,23150110,4480,4480,4480,4480,0
|
|
20240523,140000,23150110,4480,4480,4480,4480,0
|
|
20240523,135900,23150110,4480,4480,4480,4480,0
|
|
20240523,135800,23150110,4480,4480,4480,4480,0
|
|
20240523,135700,23150110,4480,4480,4480,4480,0
|
|
20240523,135600,23150110,4480,4485,4485,4480,43
|
|
20240523,135500,22957435,4560,4560,4560,4560,0
|
|
20240523,135400,22957435,4560,4560,4560,4560,0
|
|
20240523,135300,22957435,4560,4560,4560,4560,0
|
|
20240523,135200,22957435,4560,4560,4560,4560,0
|
|
20240523,135100,22957435,4560,4560,4560,4560,0
|
|
20240523,135000,22957435,4560,4560,4560,4560,0
|
|
20240523,134900,22957435,4560,4560,4560,4560,0
|
|
20240523,134800,22957435,4560,4560,4560,4560,0
|
|
20240523,134700,22957435,4560,4560,4560,4560,0
|
|
20240523,134600,22957435,4560,4560,4560,4560,0
|
|
20240523,134500,22957435,4560,4560,4560,4560,0
|
|
20240523,134400,22957435,4560,4560,4560,4560,0
|
|
20240523,134300,22957435,4560,4560,4560,4560,0
|
|
20240523,134200,22957435,4560,4555,4560,4555,16
|
|
20240523,134100,22884520,4465,4465,4465,4465,0
|
|
20240523,134000,22884520,4465,4465,4465,4465,40
|
|
20240523,133900,22705920,4465,4465,4465,4465,0
|
|
20240523,133800,22705920,4465,4465,4465,4465,0
|
|
20240523,133700,22705920,4465,4465,4465,4465,0
|
|
20240523,133600,22705920,4465,4465,4465,4465,0
|
|
20240523,133500,22705920,4465,4465,4465,4465,0
|
|
20240523,133400,22705920,4465,4465,4465,4465,0
|
|
20240523,133300,22705920,4465,4465,4465,4465,0
|
|
20240523,133200,22705920,4465,4465,4465,4465,0
|
|
20240523,133100,22705920,4465,4565,4585,4460,68
|
|
20240523,133000,22401055,4555,4495,4560,4495,51
|
|
20240523,132900,22170920,4495,4495,4495,4495,0
|
|
20240523,132800,22170920,4495,4495,4495,4495,0
|
|
20240523,132700,22170920,4495,4470,4495,4460,153
|
|
20240523,132600,21484890,4465,4465,4465,4465,0
|
|
20240523,132500,21484890,4465,4465,4465,4465,0
|
|
20240523,132400,21484890,4465,4465,4465,4465,0
|
|
20240523,132300,21484890,4465,4465,4465,4465,0
|
|
20240523,132200,21484890,4465,4465,4465,4465,0
|
|
20240523,132100,21484890,4465,4465,4465,4465,138
|
|
20240523,132000,20868720,4460,4460,4460,4460,0
|
|
20240523,131900,20868720,4460,4460,4460,4460,120
|
|
20240523,131800,20333520,4465,4465,4465,4465,0
|
|
20240523,131700,20333520,4465,4465,4465,4465,0
|
|
20240523,131600,20333520,4465,4465,4465,4465,0
|
|
20240523,131500,20333520,4465,4465,4465,4465,17
|
|
20240523,131400,20257615,4465,4465,4465,4465,0
|
|
20240523,131300,20257615,4465,4465,4465,4465,0
|
|
20240523,131200,20257615,4465,4465,4465,4465,0
|
|
20240523,131100,20257615,4465,4465,4465,4465,0
|
|
20240523,131000,20257615,4465,4465,4465,4465,0
|
|
20240523,130900,20257615,4465,4465,4465,4465,0
|
|
20240523,130800,20257615,4465,4465,4465,4465,0
|
|
20240523,130700,20257615,4465,4465,4465,4465,0
|
|
20240523,130600,20257615,4465,4465,4465,4465,0
|
|
20240523,130500,20257615,4465,4465,4465,4465,0
|
|
20240523,130400,20257615,4465,4465,4465,4465,0
|
|
20240523,130300,20257615,4465,4465,4465,4465,0
|
|
20240523,130200,20257615,4465,4465,4465,4465,9
|
|
20240523,130100,20217430,4465,4465,4465,4465,0
|
|
20240523,130000,20217430,4465,4465,4465,4465,0
|
|
20240523,125900,20217430,4465,4465,4465,4465,0
|
|
20240523,125800,20217430,4465,4465,4465,4465,0
|
|
20240523,125700,20217430,4465,4465,4465,4465,0
|
|
20240523,125600,20217430,4465,4465,4465,4465,0
|
|
20240523,125500,20217430,4465,4465,4465,4465,0
|
|
20240523,125400,20217430,4465,4465,4465,4465,0
|
|
20240523,125300,20217430,4465,4465,4465,4465,0
|
|
20240523,125200,20217430,4465,4465,4465,4465,0
|
|
20240523,125100,20217430,4465,4465,4465,4465,0
|
|
20240523,125000,20217430,4465,4465,4465,4465,0
|
|
20240523,124900,20217430,4465,4465,4465,4465,0
|
|
20240523,124800,20217430,4465,4465,4465,4465,0
|
|
20240523,124700,20217430,4465,4435,4465,4435,50
|
|
20240523,124600,19994790,4435,4435,4435,4435,0
|
|
20240523,124500,19994790,4435,4435,4435,4435,0
|
|
20240523,124400,19994790,4435,4435,4435,4435,0
|
|
20240523,124300,19994790,4435,4435,4435,4435,0
|
|
20240523,124200,19994790,4435,4435,4435,4435,0
|
|
20240523,124100,19994790,4435,4435,4435,4435,0
|
|
20240523,124000,19994790,4435,4435,4435,4435,0
|
|
20240523,123900,19994790,4435,4435,4435,4435,0
|
|
20240523,123800,19994790,4435,4435,4435,4435,0
|
|
20240523,123700,19994790,4435,4435,4435,4435,0
|
|
20240523,123600,19994790,4435,4435,4435,4435,0
|
|
20240523,123500,19994790,4435,4435,4435,4435,0
|
|
20240523,123400,19994790,4435,4435,4435,4435,0
|
|
20240523,123300,19994790,4435,4435,4435,4435,0
|
|
20240523,123200,19994790,4435,4435,4435,4435,187
|
|
20240523,123100,19165445,4435,4435,4435,4435,0
|
|
20240523,123000,19165445,4435,4435,4435,4435,0
|
|
20240523,122900,19165445,4435,4435,4435,4435,0
|
|
20240523,122800,19165445,4435,4435,4435,4435,0
|
|
20240523,122700,19165445,4435,4435,4435,4435,0
|
|
20240523,122600,19165445,4435,4435,4435,4435,14
|
|
20240523,122500,19103355,4435,4435,4435,4435,50
|
|
20240523,122400,18881605,4435,4435,4435,4435,0
|
|
20240523,122300,18881605,4435,4435,4435,4435,10
|
|
20240523,122200,18837255,4435,4435,4435,4435,0
|
|
20240523,122100,18837255,4435,4435,4435,4435,0
|
|
20240523,122000,18837255,4435,4435,4435,4435,20
|
|
20240523,121900,18748555,4430,4430,4430,4430,116
|
|
20240523,121800,18234675,4430,4430,4430,4430,0
|
|
20240523,121700,18234675,4430,4430,4430,4430,0
|
|
20240523,121600,18234675,4430,4430,4430,4430,0
|
|
20240523,121500,18234675,4430,4430,4430,4430,0
|
|
20240523,121400,18234675,4430,4430,4430,4430,60
|
|
20240523,121300,17968875,4430,4430,4430,4430,0
|
|
20240523,121200,17968875,4430,4430,4430,4430,0
|
|
20240523,121100,17968875,4430,4430,4430,4430,0
|
|
20240523,121000,17968875,4430,4430,4430,4430,0
|
|
20240523,120900,17968875,4430,4430,4430,4430,0
|
|
20240523,120800,17968875,4430,4430,4430,4430,0
|
|
20240523,120700,17968875,4430,4430,4430,4430,0
|
|
20240523,120600,17968875,4430,4430,4430,4430,0
|
|
20240523,120500,17968875,4430,4430,4430,4430,0
|
|
20240523,120400,17968875,4430,4430,4430,4430,19
|
|
20240523,120300,17884705,4430,4430,4430,4430,0
|
|
20240523,120200,17884705,4430,4430,4430,4430,0
|
|
20240523,120100,17884705,4430,4430,4430,4430,0
|
|
20240523,120000,17884705,4430,4430,4430,4430,0
|
|
20240523,115900,17884705,4430,4430,4430,4430,500
|
|
20240523,115800,15669705,4430,4430,4430,4430,0
|
|
20240523,115700,15669705,4430,4430,4430,4430,0
|
|
20240523,115600,15669705,4430,4430,4430,4430,54
|
|
20240523,115500,15430485,4430,4430,4430,4430,0
|
|
20240523,115400,15430485,4430,4430,4430,4430,20
|
|
20240523,115300,15341885,4430,4430,4430,4430,0
|
|
20240523,115200,15341885,4430,4430,4430,4430,0
|
|
20240523,115100,15341885,4430,4430,4430,4430,0
|
|
20240523,115000,15341885,4430,4430,4430,4430,0
|
|
20240523,114900,15341885,4430,4430,4430,4430,0
|
|
20240523,114800,15341885,4430,4430,4430,4430,0
|
|
20240523,114700,15341885,4430,4430,4430,4430,0
|
|
20240523,114600,15341885,4430,4430,4430,4430,0
|
|
20240523,114500,15341885,4430,4430,4430,4430,0
|
|
20240523,114400,15341885,4430,4430,4430,4430,94
|
|
20240523,114300,14925465,4435,4435,4435,4435,0
|
|
20240523,114200,14925465,4435,4435,4435,4435,1
|
|
20240523,114100,14921030,4450,4450,4450,4450,0
|
|
20240523,114000,14921030,4450,4450,4450,4450,0
|
|
20240523,113900,14921030,4450,4450,4450,4450,0
|
|
20240523,113800,14921030,4450,4450,4450,4450,0
|
|
20240523,113700,14921030,4450,4450,4450,4450,0
|
|
20240523,113600,14921030,4450,4450,4450,4450,0
|
|
20240523,113500,14921030,4450,4450,4450,4450,0
|
|
20240523,113400,14921030,4450,4450,4450,4450,0
|
|
20240523,113300,14921030,4450,4450,4450,4450,0
|
|
20240523,113200,14921030,4450,4450,4450,4450,0
|
|
20240523,113100,14921030,4450,4450,4450,4450,0
|
|
20240523,113000,14921030,4450,4450,4450,4450,0
|
|
20240523,112900,14921030,4450,4450,4450,4450,0
|
|
20240523,112800,14921030,4450,4450,4450,4450,0
|
|
20240523,112700,14921030,4450,4450,4450,4450,0
|
|
20240523,112600,14921030,4450,4450,4450,4450,0
|
|
20240523,112500,14921030,4450,4450,4450,4450,0
|
|
20240523,112400,14921030,4450,4450,4450,4450,0
|
|
20240523,112300,14921030,4450,4450,4450,4450,0
|
|
20240523,112200,14921030,4450,4450,4450,4450,0
|
|
20240523,112100,14921030,4450,4450,4450,4450,0
|
|
20240523,112000,14921030,4450,4450,4450,4450,0
|
|
20240523,111900,14921030,4450,4450,4450,4450,0
|
|
20240523,111800,14921030,4450,4450,4450,4450,0
|
|
20240523,111700,14921030,4450,4450,4450,4450,0
|
|
20240523,111600,14921030,4450,4450,4450,4450,0
|
|
20240523,111500,14921030,4450,4450,4450,4450,0
|
|
20240523,111400,14921030,4450,4450,4450,4450,0
|
|
20240523,111300,14921030,4450,4450,4450,4450,0
|
|
20240523,111200,14921030,4450,4450,4450,4450,2
|
|
20240523,111100,14912130,4455,4455,4455,4455,0
|
|
20240523,111000,14912130,4455,4455,4455,4455,0
|
|
20240523,110900,14912130,4455,4455,4455,4455,0
|
|
20240523,110800,14912130,4455,4455,4455,4455,0
|
|
20240523,110700,14912130,4455,4455,4455,4455,0
|
|
20240523,110600,14912130,4455,4455,4455,4455,0
|
|
20240523,110500,14912130,4455,4455,4455,4455,0
|
|
20240523,110400,14912130,4455,4455,4455,4455,0
|
|
20240523,110300,14912130,4455,4455,4455,4455,50
|
|
20240523,110200,14689380,4455,4455,4455,4455,0
|
|
20240523,110100,14689380,4455,4455,4455,4455,5
|
|
20240523,110000,14667105,4455,4455,4455,4455,0
|
|
20240523,105900,14667105,4455,4455,4455,4455,176
|
|
20240523,105800,13883025,4455,4455,4455,4455,0
|
|
20240523,105700,13883025,4455,4455,4455,4455,286
|
|
20240523,105600,12608895,4455,4455,4455,4455,0
|
|
20240523,105500,12608895,4455,4455,4455,4455,0
|
|
20240523,105400,12608895,4455,4415,4455,4415,150
|
|
20240523,105300,11944885,4415,4415,4415,4415,0
|
|
20240523,105200,11944885,4415,4415,4415,4415,0
|
|
20240523,105100,11944885,4415,4415,4415,4415,22
|
|
20240523,105000,11847755,4415,4415,4415,4415,0
|
|
20240523,104900,11847755,4415,4415,4415,4415,0
|
|
20240523,104800,11847755,4415,4415,4415,4415,0
|
|
20240523,104700,11847755,4415,4415,4415,4415,8
|
|
20240523,104600,11812435,4415,4415,4415,4415,0
|
|
20240523,104500,11812435,4415,4415,4415,4415,0
|
|
20240523,104400,11812435,4415,4415,4415,4415,100
|
|
20240523,104300,11370935,4415,4415,4415,4415,0
|
|
20240523,104200,11370935,4415,4415,4415,4415,50
|
|
20240523,104100,11150185,4415,4415,4415,4415,0
|
|
20240523,104000,11150185,4415,4415,4415,4415,318
|
|
20240523,103900,9746215,4395,4395,4395,4395,0
|
|
20240523,103800,9746215,4395,4395,4395,4395,0
|
|
20240523,103700,9746215,4395,4395,4395,4395,0
|
|
20240523,103600,9746215,4395,4395,4395,4395,0
|
|
20240523,103500,9746215,4395,4395,4395,4395,0
|
|
20240523,103400,9746215,4395,4395,4395,4395,0
|
|
20240523,103300,9746215,4395,4395,4395,4395,0
|
|
20240523,103200,9746215,4395,4395,4395,4395,0
|
|
20240523,103100,9746215,4395,4395,4395,4395,0
|
|
20240523,103000,9746215,4395,4395,4395,4395,0
|
|
20240523,102900,9746215,4395,4395,4395,4395,0
|
|
20240523,102800,9746215,4395,4395,4395,4395,0
|
|
20240523,102700,9746215,4395,4395,4395,4395,0
|
|
20240523,102600,9746215,4395,4395,4395,4395,0
|
|
20240523,102500,9746215,4395,4395,4395,4395,0
|
|
20240523,102400,9746215,4395,4395,4395,4395,0
|
|
20240523,102300,9746215,4395,4395,4395,4395,0
|
|
20240523,102200,9746215,4395,4395,4395,4395,0
|
|
20240523,102100,9746215,4395,4395,4395,4395,0
|
|
20240523,102000,9746215,4395,4395,4395,4395,0
|
|
20240523,101900,9746215,4395,4395,4395,4395,0
|
|
20240523,101800,9746215,4395,4395,4395,4395,0
|
|
20240523,101700,9746215,4395,4395,4395,4395,0
|
|
20240523,101600,9746215,4395,4395,4395,4395,0
|
|
20240523,101500,9746215,4395,4395,4395,4395,0
|
|
20240523,101400,9746215,4395,4395,4395,4395,0
|
|
20240523,101300,9746215,4395,4395,4395,4395,0
|
|
20240523,101200,9746215,4395,4395,4395,4395,0
|
|
20240523,101100,9746215,4395,4395,4395,4395,0
|
|
20240523,101000,9746215,4395,4395,4395,4395,0
|
|
20240523,100900,9746215,4395,4395,4395,4395,0
|
|
20240523,100800,9746215,4395,4395,4395,4395,33
|
|
20240523,100700,9601180,4415,4415,4415,4415,0
|
|
20240523,100600,9601180,4415,4415,4415,4415,1
|
|
20240523,100500,9596765,4415,4415,4415,4415,1
|
|
20240523,100400,9592350,4395,4395,4395,4395,37
|
|
20240523,100300,9429735,4395,4395,4395,4395,0
|
|
20240523,100200,9429735,4395,4405,4405,4395,304
|
|
20240523,100100,8092025,4415,4415,4415,4415,0
|
|
20240523,100000,8092025,4415,4415,4415,4415,0
|
|
20240523,095900,8092025,4415,4415,4415,4415,0
|
|
20240523,095800,8092025,4415,4415,4415,4415,0
|
|
20240523,095700,8092025,4415,4415,4415,4415,0
|
|
20240523,095600,8092025,4415,4415,4415,4415,0
|
|
20240523,095500,8092025,4415,4415,4415,4415,0
|
|
20240523,095400,8092025,4415,4415,4415,4415,0
|
|
20240523,095300,8092025,4415,4415,4415,4415,100
|
|
20240523,095200,7650525,4415,4415,4415,4415,0
|
|
20240523,095100,7650525,4415,4415,4415,4415,0
|
|
20240523,095000,7650525,4415,4415,4415,4415,51
|
|
20240523,094900,7425360,4405,4405,4405,4405,0
|
|
20240523,094800,7425360,4405,4405,4405,4405,38
|
|
20240523,094700,7257970,4415,4415,4415,4415,0
|
|
20240523,094600,7257970,4415,4415,4415,4415,0
|
|
20240523,094500,7257970,4415,4415,4415,4415,100
|
|
20240523,094400,6816470,4415,4415,4415,4415,0
|
|
20240523,094300,6816470,4415,4415,4415,4415,0
|
|
20240523,094200,6816470,4415,4415,4415,4415,3
|
|
20240523,094100,6803225,4415,4415,4415,4415,0
|
|
20240523,094000,6803225,4415,4415,4415,4415,226
|
|
20240523,093900,5805435,4415,4415,4415,4415,0
|
|
20240523,093800,5805435,4415,4415,4415,4415,0
|
|
20240523,093700,5805435,4415,4415,4415,4415,0
|
|
20240523,093600,5805435,4415,4415,4415,4415,0
|
|
20240523,093500,5805435,4415,4415,4415,4415,20
|
|
20240523,093400,5717135,4395,4395,4395,4395,0
|
|
20240523,093300,5717135,4395,4395,4395,4395,0
|
|
20240523,093200,5717135,4395,4395,4395,4395,0
|
|
20240523,093100,5717135,4395,4395,4395,4395,0
|
|
20240523,093000,5717135,4395,4395,4395,4395,0
|
|
20240523,092900,5717135,4395,4395,4395,4395,0
|
|
20240523,092800,5717135,4395,4395,4395,4395,0
|
|
20240523,092700,5717135,4395,4395,4395,4395,0
|
|
20240523,092600,5717135,4395,4395,4395,4395,0
|
|
20240523,092500,5717135,4395,4400,4400,4395,200
|
|
20240523,092400,4837605,4395,4395,4395,4395,0
|
|
20240523,092300,4837605,4395,4395,4395,4395,0
|
|
20240523,092200,4837605,4395,4395,4395,4395,0
|
|
20240523,092100,4837605,4395,4395,4395,4395,0
|
|
20240523,092000,4837605,4395,4395,4395,4395,0
|
|
20240523,091900,4837605,4395,4395,4395,4395,0
|
|
20240523,091800,4837605,4395,4395,4395,4395,0
|
|
20240523,091700,4837605,4395,4395,4395,4395,6
|
|
20240523,091600,4811235,4395,4400,4400,4395,204
|
|
20240523,091500,3914135,4400,4405,4405,4400,105
|
|
20240523,091400,3452110,4405,4405,4405,4405,0
|
|
20240523,091300,3452110,4405,4405,4405,4405,95
|
|
20240523,091200,3033635,4395,4395,4395,4395,0
|
|
20240523,091100,3033635,4395,4395,4395,4395,0
|
|
20240523,091000,3033635,4395,4395,4395,4395,0
|
|
20240523,090900,3033635,4395,4395,4395,4395,0
|
|
20240523,090800,3033635,4395,4405,4405,4395,305
|
|
20240523,090700,1691410,4410,4415,4460,4410,90
|
|
20240523,090600,1293595,4415,4415,4415,4415,0
|
|
20240523,090500,1293595,4415,4415,4415,4415,26
|
|
20240523,090400,1178805,4415,4415,4415,4415,0
|
|
20240523,090300,1178805,4415,4415,4415,4415,2
|
|
20240523,090200,1169975,4415,4415,4415,4415,0
|
|
20240523,090100,1169975,4415,4415,4415,4415,0
|
|
20240523,090000,1169975,4415,4415,4415,4415,265
|