697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,203400,554983885,4660,4660,4660,4660,3113
|
|
20240522,203300,554983885,4660,4660,4660,4660,0
|
|
20240522,203200,554983885,4660,4660,4660,4660,0
|
|
20240522,203100,554983885,4660,4660,4660,4660,0
|
|
20240522,203000,554983885,4660,4660,4660,4660,0
|
|
20240522,202900,554983885,4660,4660,4660,4660,0
|
|
20240522,202800,554983885,4660,4660,4660,4660,0
|
|
20240522,202700,554983885,4660,4660,4660,4660,0
|
|
20240522,202600,554983885,4660,4660,4660,4660,0
|
|
20240522,202500,554983885,4660,4660,4660,4660,0
|
|
20240522,202400,554983885,4660,4660,4660,4660,0
|
|
20240522,202300,554983885,4660,4660,4660,4660,0
|
|
20240522,202200,554983885,4660,4660,4660,4660,0
|
|
20240522,202100,554983885,4660,4660,4660,4660,0
|
|
20240522,202000,554983885,4660,4660,4660,4660,0
|
|
20240522,201900,554983885,4660,4660,4660,4660,0
|
|
20240522,201800,554983885,4660,4660,4660,4660,0
|
|
20240522,201700,554983885,4660,4660,4660,4660,0
|
|
20240522,201600,554983885,4660,4660,4660,4660,0
|
|
20240522,201500,554983885,4660,4660,4660,4660,0
|
|
20240522,201400,554983885,4660,4660,4660,4660,0
|
|
20240522,201300,554983885,4660,4660,4660,4660,0
|
|
20240522,201200,554983885,4660,4660,4660,4660,0
|
|
20240522,201100,554983885,4660,4660,4660,4660,0
|
|
20240522,201000,554983885,4660,4660,4660,4660,0
|
|
20240522,200900,554983885,4660,4660,4660,4660,0
|
|
20240522,200800,554983885,4660,4660,4660,4660,0
|
|
20240522,200700,554983885,4660,4660,4660,4660,0
|
|
20240522,200600,554983885,4660,4660,4660,4660,0
|
|
20240522,200500,554983885,4660,4660,4660,4660,0
|
|
20240522,200400,554983885,4660,4660,4660,4660,3113
|
|
20240522,200300,554983885,4660,4660,4660,4660,0
|
|
20240522,200200,554983885,4660,4660,4660,4660,0
|
|
20240522,200100,554983885,4660,4660,4660,4660,0
|
|
20240522,200000,554983885,4660,4660,4660,4660,0
|
|
20240522,195900,554983885,4660,4660,4660,4660,0
|
|
20240522,195800,554983885,4660,4660,4660,4660,0
|
|
20240522,195700,554983885,4660,4660,4660,4660,0
|
|
20240522,195600,554983885,4660,4660,4660,4660,0
|
|
20240522,195500,554983885,4660,4660,4660,4660,0
|
|
20240522,195400,554983885,4660,4660,4660,4660,0
|
|
20240522,195300,554983885,4660,4660,4660,4660,0
|
|
20240522,195200,554983885,4660,4660,4660,4660,0
|
|
20240522,195100,554983885,4660,4660,4660,4660,0
|
|
20240522,195000,554983885,4660,4660,4660,4660,0
|
|
20240522,194900,554983885,4660,4660,4660,4660,0
|
|
20240522,194800,554983885,4660,4660,4660,4660,0
|
|
20240522,194700,554983885,4660,4660,4660,4660,0
|
|
20240522,194600,554983885,4660,4660,4660,4660,0
|
|
20240522,194500,554983885,4660,4660,4660,4660,0
|
|
20240522,194400,554983885,4660,4660,4660,4660,0
|
|
20240522,194300,554983885,4660,4660,4660,4660,0
|
|
20240522,194200,554983885,4660,4660,4660,4660,0
|
|
20240522,194100,554983885,4660,4660,4660,4660,0
|
|
20240522,194000,554983885,4660,4660,4660,4660,0
|
|
20240522,193900,554983885,4660,4660,4660,4660,0
|
|
20240522,193800,554983885,4660,4660,4660,4660,0
|
|
20240522,193700,554983885,4660,4660,4660,4660,0
|
|
20240522,193600,554983885,4660,4660,4660,4660,0
|
|
20240522,193500,554983885,4660,4660,4660,4660,0
|
|
20240522,193400,554983885,4660,4660,4660,4660,3113
|
|
20240522,193300,554983885,4660,4660,4660,4660,0
|
|
20240522,193200,554983885,4660,4660,4660,4660,0
|
|
20240522,193100,554983885,4660,4660,4660,4660,0
|
|
20240522,193000,554983885,4660,4660,4660,4660,0
|
|
20240522,192900,554983885,4660,4660,4660,4660,0
|
|
20240522,192800,554983885,4660,4660,4660,4660,0
|
|
20240522,192700,554983885,4660,4660,4660,4660,0
|
|
20240522,192600,554983885,4660,4660,4660,4660,0
|
|
20240522,192500,554983885,4660,4660,4660,4660,0
|
|
20240522,192400,554983885,4660,4660,4660,4660,0
|
|
20240522,192300,554983885,4660,4660,4660,4660,0
|
|
20240522,192200,554983885,4660,4660,4660,4660,0
|
|
20240522,192100,554983885,4660,4660,4660,4660,0
|
|
20240522,192000,554983885,4660,4660,4660,4660,0
|
|
20240522,191900,554983885,4660,4660,4660,4660,0
|
|
20240522,191800,554983885,4660,4660,4660,4660,0
|
|
20240522,191700,554983885,4660,4660,4660,4660,0
|
|
20240522,191600,554983885,4660,4660,4660,4660,0
|
|
20240522,191500,554983885,4660,4660,4660,4660,0
|
|
20240522,191400,554983885,4660,4660,4660,4660,0
|
|
20240522,191300,554983885,4660,4660,4660,4660,0
|
|
20240522,191200,554983885,4660,4660,4660,4660,0
|
|
20240522,191100,554983885,4660,4660,4660,4660,0
|
|
20240522,191000,554983885,4660,4660,4660,4660,0
|
|
20240522,190900,554983885,4660,4660,4660,4660,0
|
|
20240522,190800,554983885,4660,4660,4660,4660,0
|
|
20240522,190700,554983885,4660,4660,4660,4660,0
|
|
20240522,190600,554983885,4660,4660,4660,4660,0
|
|
20240522,190500,554983885,4660,4660,4660,4660,0
|
|
20240522,190400,554983885,4660,4660,4660,4660,3113
|
|
20240522,190300,554983885,4660,4660,4660,4660,0
|
|
20240522,190200,554983885,4660,4660,4660,4660,0
|
|
20240522,190100,554983885,4660,4660,4660,4660,0
|
|
20240522,190000,554983885,4660,4660,4660,4660,0
|
|
20240522,185900,554983885,4660,4660,4660,4660,0
|
|
20240522,185800,554983885,4660,4660,4660,4660,0
|
|
20240522,185700,554983885,4660,4660,4660,4660,0
|
|
20240522,185600,554983885,4660,4660,4660,4660,0
|
|
20240522,185500,554983885,4660,4660,4660,4660,0
|
|
20240522,185400,554983885,4660,4660,4660,4660,0
|
|
20240522,185300,554983885,4660,4660,4660,4660,0
|
|
20240522,185200,554983885,4660,4660,4660,4660,0
|
|
20240522,185100,554983885,4660,4660,4660,4660,0
|
|
20240522,185000,554983885,4660,4660,4660,4660,0
|
|
20240522,184900,554983885,4660,4660,4660,4660,0
|
|
20240522,184800,554983885,4660,4660,4660,4660,0
|
|
20240522,184700,554983885,4660,4660,4660,4660,0
|
|
20240522,184600,554983885,4660,4660,4660,4660,0
|
|
20240522,184500,554983885,4660,4660,4660,4660,0
|
|
20240522,184400,554983885,4660,4660,4660,4660,0
|
|
20240522,184300,554983885,4660,4660,4660,4660,0
|
|
20240522,184200,554983885,4660,4660,4660,4660,0
|
|
20240522,184100,554983885,4660,4660,4660,4660,0
|
|
20240522,184000,554983885,4660,4660,4660,4660,0
|
|
20240522,183900,554983885,4660,4660,4660,4660,0
|
|
20240522,183800,554983885,4660,4660,4660,4660,0
|
|
20240522,183700,554983885,4660,4660,4660,4660,0
|
|
20240522,183600,554983885,4660,4660,4660,4660,0
|
|
20240522,183500,554983885,4660,4660,4660,4660,0
|
|
20240522,183400,554983885,4660,4660,4660,4660,3113
|
|
20240522,183300,554983885,4660,4660,4660,4660,0
|
|
20240522,183200,554983885,4660,4660,4660,4660,0
|
|
20240522,183100,554983885,4660,4660,4660,4660,0
|
|
20240522,183000,554983885,4660,4660,4660,4660,0
|
|
20240522,182900,554983885,4660,4660,4660,4660,0
|
|
20240522,182800,554983885,4660,4660,4660,4660,0
|
|
20240522,182700,554983885,4660,4660,4660,4660,0
|
|
20240522,182600,554983885,4660,4660,4660,4660,0
|
|
20240522,182500,554983885,4660,4660,4660,4660,0
|
|
20240522,182400,554983885,4660,4660,4660,4660,0
|
|
20240522,182300,554983885,4660,4660,4660,4660,0
|
|
20240522,182200,554983885,4660,4660,4660,4660,0
|
|
20240522,182100,554983885,4660,4660,4660,4660,0
|
|
20240522,182000,554983885,4660,4660,4660,4660,0
|
|
20240522,181900,554983885,4660,4660,4660,4660,0
|
|
20240522,181800,554983885,4660,4660,4660,4660,0
|
|
20240522,181700,554983885,4660,4660,4660,4660,0
|
|
20240522,181600,554983885,4660,4660,4660,4660,0
|
|
20240522,181500,554983885,4660,4660,4660,4660,0
|
|
20240522,181400,554983885,4660,4660,4660,4660,0
|
|
20240522,181300,554983885,4660,4660,4660,4660,0
|
|
20240522,181200,554983885,4660,4660,4660,4660,0
|
|
20240522,181100,554983885,4660,4660,4660,4660,0
|
|
20240522,181000,554983885,4660,4660,4660,4660,0
|
|
20240522,180900,554983885,4660,4660,4660,4660,0
|
|
20240522,180800,554983885,4660,4660,4660,4660,0
|
|
20240522,180700,554983885,4660,4660,4660,4660,0
|
|
20240522,180600,554983885,4660,4660,4660,4660,0
|
|
20240522,180500,554983885,4660,4660,4660,4660,0
|
|
20240522,180400,554983885,4660,4660,4660,4660,3113
|
|
20240522,180300,554983885,4660,4660,4660,4660,0
|
|
20240522,180200,554983885,4660,4660,4660,4660,0
|
|
20240522,180100,554983885,4660,4660,4660,4660,0
|
|
20240522,180000,554983885,4660,4660,4660,4660,0
|
|
20240522,175900,554983885,4660,4660,4660,4660,0
|
|
20240522,175800,554983885,4660,4660,4660,4660,0
|
|
20240522,175700,554983885,4660,4660,4660,4660,0
|
|
20240522,175600,554983885,4660,4660,4660,4660,0
|
|
20240522,175500,554983885,4660,4660,4660,4660,0
|
|
20240522,175400,554983885,4660,4660,4660,4660,0
|
|
20240522,175300,554983885,4660,4660,4660,4660,0
|
|
20240522,175200,554983885,4660,4660,4660,4660,0
|
|
20240522,175100,554983885,4660,4660,4660,4660,0
|
|
20240522,175000,554983885,4660,4660,4660,4660,0
|
|
20240522,174900,554983885,4660,4660,4660,4660,0
|
|
20240522,174800,554983885,4660,4660,4660,4660,0
|
|
20240522,174700,554983885,4660,4660,4660,4660,0
|
|
20240522,174600,554983885,4660,4660,4660,4660,0
|
|
20240522,174500,554983885,4660,4660,4660,4660,0
|
|
20240522,174400,554983885,4660,4660,4660,4660,0
|
|
20240522,174300,554983885,4660,4660,4660,4660,0
|
|
20240522,174200,554983885,4660,4660,4660,4660,0
|
|
20240522,174100,554983885,4660,4660,4660,4660,0
|
|
20240522,174000,554983885,4660,4660,4660,4660,0
|
|
20240522,173900,554983885,4660,4660,4660,4660,0
|
|
20240522,173800,554983885,4660,4660,4660,4660,0
|
|
20240522,173700,554983885,4660,4660,4660,4660,0
|
|
20240522,173600,554983885,4660,4660,4660,4660,0
|
|
20240522,173500,554983885,4660,4660,4660,4660,0
|
|
20240522,173400,554983885,4660,4660,4660,4660,3113
|
|
20240522,173300,554983885,4660,4660,4660,4660,0
|
|
20240522,173200,554983885,4660,4660,4660,4660,0
|
|
20240522,173100,554983885,4660,4660,4660,4660,0
|
|
20240522,173000,554983885,4660,4660,4660,4660,0
|
|
20240522,172900,554983885,4660,4660,4660,4660,0
|
|
20240522,172800,554983885,4660,4660,4660,4660,0
|
|
20240522,172700,554983885,4660,4660,4660,4660,0
|
|
20240522,172600,554983885,4660,4660,4660,4660,0
|
|
20240522,172500,554983885,4660,4660,4660,4660,0
|
|
20240522,172400,554983885,4660,4660,4660,4660,0
|
|
20240522,172300,554983885,4660,4660,4660,4660,0
|
|
20240522,172200,554983885,4660,4660,4660,4660,0
|
|
20240522,172100,554983885,4660,4660,4660,4660,0
|
|
20240522,172000,554983885,4660,4660,4660,4660,0
|
|
20240522,171900,554983885,4660,4660,4660,4660,0
|
|
20240522,171800,554983885,4660,4660,4660,4660,0
|
|
20240522,171700,554983885,4660,4660,4660,4660,0
|
|
20240522,171600,554983885,4660,4660,4660,4660,0
|
|
20240522,171500,554983885,4660,4660,4660,4660,0
|
|
20240522,171400,554983885,4660,4660,4660,4660,0
|
|
20240522,171300,554983885,4660,4660,4660,4660,0
|
|
20240522,171200,554983885,4660,4660,4660,4660,0
|
|
20240522,171100,554983885,4660,4660,4660,4660,0
|
|
20240522,171000,554983885,4660,4660,4660,4660,0
|
|
20240522,170900,554983885,4660,4660,4660,4660,0
|
|
20240522,170800,554983885,4660,4660,4660,4660,0
|
|
20240522,170700,554983885,4660,4660,4660,4660,0
|
|
20240522,170600,554983885,4660,4660,4660,4660,0
|
|
20240522,170500,554983885,4660,4660,4660,4660,0
|
|
20240522,170400,554983885,4660,4660,4660,4660,3113
|
|
20240522,170300,554983885,4660,4660,4660,4660,0
|
|
20240522,170200,554983885,4660,4660,4660,4660,0
|
|
20240522,170100,554983885,4660,4660,4660,4660,0
|
|
20240522,170000,554983885,4660,4660,4660,4660,0
|
|
20240522,165900,554983885,4660,4660,4660,4660,0
|
|
20240522,165800,554983885,4660,4660,4660,4660,0
|
|
20240522,165700,554983885,4660,4660,4660,4660,0
|
|
20240522,165600,554983885,4660,4660,4660,4660,0
|
|
20240522,165500,554983885,4660,4660,4660,4660,0
|
|
20240522,165400,554983885,4660,4660,4660,4660,0
|
|
20240522,165300,554983885,4660,4660,4660,4660,0
|
|
20240522,165200,554983885,4660,4660,4660,4660,0
|
|
20240522,165100,554983885,4660,4660,4660,4660,0
|
|
20240522,165000,554983885,4660,4660,4660,4660,0
|
|
20240522,164900,554983885,4660,4660,4660,4660,0
|
|
20240522,164800,554983885,4660,4660,4660,4660,0
|
|
20240522,164700,554983885,4660,4660,4660,4660,0
|
|
20240522,164600,554983885,4660,4660,4660,4660,0
|
|
20240522,164500,554983885,4660,4660,4660,4660,0
|
|
20240522,164400,554983885,4660,4660,4660,4660,0
|
|
20240522,164300,554983885,4660,4660,4660,4660,0
|
|
20240522,164200,554983885,4660,4660,4660,4660,0
|
|
20240522,164100,554983885,4660,4660,4660,4660,0
|
|
20240522,164000,554983885,4660,4660,4660,4660,0
|
|
20240522,163900,554983885,4660,4660,4660,4660,0
|
|
20240522,163800,554983885,4660,4660,4660,4660,0
|
|
20240522,163700,554983885,4660,4660,4660,4660,0
|
|
20240522,163600,554983885,4660,4660,4660,4660,0
|
|
20240522,163500,554983885,4660,4660,4660,4660,0
|
|
20240522,163400,554983885,4660,4660,4660,4660,3113
|
|
20240522,163300,554983885,4660,4660,4660,4660,0
|
|
20240522,163200,554983885,4660,4660,4660,4660,0
|
|
20240522,163100,554983885,4660,4660,4660,4660,0
|
|
20240522,163000,554983885,4660,4660,4660,4660,0
|
|
20240522,162900,554983885,4660,4660,4660,4660,0
|
|
20240522,162800,554983885,4660,4660,4660,4660,0
|
|
20240522,162700,554983885,4660,4660,4660,4660,0
|
|
20240522,162600,554983885,4660,4660,4660,4660,0
|
|
20240522,162500,554983885,4660,4660,4660,4660,0
|
|
20240522,162400,554983885,4660,4660,4660,4660,0
|
|
20240522,162300,554983885,4660,4660,4660,4660,0
|
|
20240522,162200,554983885,4660,4660,4660,4660,0
|
|
20240522,162100,554983885,4660,4660,4660,4660,0
|
|
20240522,162000,554983885,4660,4660,4660,4660,0
|
|
20240522,161900,554983885,4660,4660,4660,4660,0
|
|
20240522,161800,554983885,4660,4660,4660,4660,0
|
|
20240522,161700,554983885,4660,4660,4660,4660,0
|
|
20240522,161600,554983885,4660,4660,4660,4660,0
|
|
20240522,161500,554983885,4660,4660,4660,4660,0
|
|
20240522,161400,554983885,4660,4660,4660,4660,0
|
|
20240522,161300,554983885,4660,4660,4660,4660,0
|
|
20240522,161200,554983885,4660,4660,4660,4660,0
|
|
20240522,161100,554983885,4660,4660,4660,4660,0
|
|
20240522,161000,554983885,4660,4660,4660,4660,0
|
|
20240522,160900,554983885,4660,4660,4660,4660,0
|
|
20240522,160800,554983885,4660,4660,4660,4660,0
|
|
20240522,160700,554983885,4660,4660,4660,4660,0
|
|
20240522,160600,554983885,4660,4660,4660,4660,0
|
|
20240522,160500,554983885,4660,4660,4660,4660,0
|
|
20240522,160400,554983885,4660,4660,4660,4660,3113
|
|
20240522,160300,554983885,4660,4660,4660,4660,0
|
|
20240522,160200,554983885,4660,4660,4660,4660,0
|
|
20240522,160100,554983885,4660,4660,4660,4660,0
|
|
20240522,160000,554983885,4660,4660,4660,4660,0
|
|
20240522,155900,554983885,4660,4660,4660,4660,0
|
|
20240522,155800,554983885,4660,4660,4660,4660,0
|
|
20240522,155700,554983885,4660,4660,4660,4660,0
|
|
20240522,155600,554983885,4660,4660,4660,4660,0
|
|
20240522,155500,554983885,4660,4660,4660,4660,0
|
|
20240522,155400,554983885,4660,4660,4660,4660,0
|
|
20240522,155300,554983885,4660,4660,4660,4660,0
|
|
20240522,155200,554983885,4660,4660,4660,4660,0
|
|
20240522,155100,554983885,4660,4660,4660,4660,0
|
|
20240522,155000,554983885,4660,4660,4660,4660,0
|
|
20240522,154900,554983885,4660,4660,4660,4660,0
|
|
20240522,154800,554983885,4660,4660,4660,4660,0
|
|
20240522,154700,554983885,4660,4660,4660,4660,0
|
|
20240522,154600,554983885,4660,4660,4660,4660,0
|
|
20240522,154500,554983885,4660,4660,4660,4660,0
|
|
20240522,154400,554983885,4660,4660,4660,4660,0
|
|
20240522,154300,554983885,4660,4660,4660,4660,0
|
|
20240522,154200,554983885,4660,4660,4660,4660,0
|
|
20240522,154100,554983885,4660,4660,4660,4660,0
|
|
20240522,154000,554983885,4660,4660,4660,4660,0
|
|
20240522,153900,554983885,4660,4660,4660,4660,0
|
|
20240522,153800,554983885,4660,4660,4660,4660,0
|
|
20240522,153700,554983885,4660,4660,4660,4660,0
|
|
20240522,153600,554983885,4660,4660,4660,4660,0
|
|
20240522,153500,554983885,4660,4660,4660,4660,0
|
|
20240522,153400,554983885,4660,4660,4660,4660,3113
|
|
20240522,153300,554983885,4660,4660,4660,4660,0
|
|
20240522,153200,554983885,4660,4660,4660,4660,0
|
|
20240522,153100,554983885,4660,4660,4660,4660,0
|
|
20240522,153000,554983885,4660,4660,4660,4660,3113
|
|
20240522,152900,540477305,4665,4665,4665,4665,0
|
|
20240522,152800,540477305,4665,4665,4665,4665,0
|
|
20240522,152700,540477305,4665,4665,4665,4665,0
|
|
20240522,152600,540477305,4665,4665,4665,4665,0
|
|
20240522,152500,540477305,4665,4665,4665,4665,0
|
|
20240522,152400,540477305,4665,4665,4665,4665,0
|
|
20240522,152300,540477305,4665,4665,4665,4665,0
|
|
20240522,152200,540477305,4665,4665,4665,4665,0
|
|
20240522,152100,540477305,4665,4665,4665,4665,0
|
|
20240522,152000,540477305,4665,4665,4665,4665,0
|
|
20240522,151900,540477305,4665,4665,4665,4665,108
|
|
20240522,151800,539973485,4665,4665,4665,4665,0
|
|
20240522,151700,539973485,4665,4665,4665,4665,54
|
|
20240522,151600,539721575,4665,4665,4665,4665,29
|
|
20240522,151500,539586290,4660,4665,4665,4660,158
|
|
20240522,151400,538850005,4665,4665,4665,4665,510
|
|
20240522,151300,536470855,4665,4670,4670,4665,150
|
|
20240522,151200,535770605,4670,4670,4670,4670,115
|
|
20240522,151100,535233555,4670,4670,4670,4670,946
|
|
20240522,151000,530815735,4670,4670,4670,4670,2
|
|
20240522,150900,530806395,4680,4680,4680,4680,32
|
|
20240522,150800,530656635,4680,4680,4680,4680,10
|
|
20240522,150700,530609835,4680,4680,4680,4680,0
|
|
20240522,150600,530609835,4680,4680,4680,4680,4
|
|
20240522,150500,530591115,4680,4680,4680,4670,506
|
|
20240522,150400,528225845,4680,4680,4680,4680,0
|
|
20240522,150300,528225845,4680,4680,4680,4680,44
|
|
20240522,150200,528019925,4680,4680,4680,4680,51
|
|
20240522,150100,527781245,4685,4685,4685,4685,613
|
|
20240522,150000,524909340,4685,4685,4685,4685,302
|
|
20240522,145900,523494470,4685,4685,4685,4685,0
|
|
20240522,145800,523494470,4685,4685,4685,4685,0
|
|
20240522,145700,523494470,4685,4685,4685,4685,342
|
|
20240522,145600,521892200,4685,4685,4685,4685,0
|
|
20240522,145500,521892200,4685,4685,4685,4685,126
|
|
20240522,145400,521301890,4690,4690,4690,4690,0
|
|
20240522,145300,521301890,4690,4690,4690,4690,0
|
|
20240522,145200,521301890,4690,4685,4690,4685,2
|
|
20240522,145100,521292515,4685,4685,4685,4685,18
|
|
20240522,145000,521208185,4685,4690,4690,4685,6
|
|
20240522,144900,521180070,4690,4690,4690,4690,0
|
|
20240522,144800,521180070,4690,4690,4690,4690,10
|
|
20240522,144700,521133170,4690,4690,4690,4690,0
|
|
20240522,144600,521133170,4690,4690,4690,4690,0
|
|
20240522,144500,521133170,4690,4690,4690,4690,0
|
|
20240522,144400,521133170,4690,4690,4690,4690,0
|
|
20240522,144300,521133170,4690,4690,4690,4690,0
|
|
20240522,144200,521133170,4690,4690,4690,4690,0
|
|
20240522,144100,521133170,4690,4690,4690,4690,300
|
|
20240522,144000,519726170,4695,4695,4695,4695,1
|
|
20240522,143900,519721475,4685,4685,4685,4685,2
|
|
20240522,143800,519712105,4685,4685,4685,4685,0
|
|
20240522,143700,519712105,4685,4690,4695,4685,545
|
|
20240522,143600,517155110,4695,4695,4695,4695,0
|
|
20240522,143500,517155110,4695,4695,4695,4695,1
|
|
20240522,143400,517150415,4685,4695,4695,4685,3
|
|
20240522,143300,517136350,4685,4690,4690,4685,948
|
|
20240522,143200,512691085,4690,4690,4690,4690,9
|
|
20240522,143100,512648875,4695,4695,4695,4695,0
|
|
20240522,143000,512648875,4695,4690,4695,4690,7
|
|
20240522,142900,512616040,4695,4690,4695,4690,3
|
|
20240522,142800,512601965,4695,4690,4695,4690,1286
|
|
20240522,142700,506570620,4695,4695,4695,4695,0
|
|
20240522,142600,506570620,4695,4695,4695,4695,0
|
|
20240522,142500,506570620,4695,4695,4695,4695,1
|
|
20240522,142400,506565925,4695,4695,4695,4695,0
|
|
20240522,142300,506565925,4695,4690,4695,4690,600
|
|
20240522,142200,503749990,4695,4700,4700,4695,788
|
|
20240522,142100,500050325,4690,4695,4695,4690,1213
|
|
20240522,142000,494356355,4700,4680,4700,4680,3151
|
|
20240522,141900,479598595,4680,4675,4680,4675,1016
|
|
20240522,141800,474848790,4675,4675,4675,4675,1
|
|
20240522,141700,474844115,4665,4670,4675,4665,251
|
|
20240522,141600,473672940,4670,4670,4670,4670,1
|
|
20240522,141500,473668270,4665,4665,4665,4665,0
|
|
20240522,141400,473668270,4665,4660,4665,4660,643
|
|
20240522,141300,470670240,4660,4660,4660,4660,70
|
|
20240522,141200,470344040,4655,4660,4660,4655,1653
|
|
20240522,141100,462643235,4660,4660,4660,4660,840
|
|
20240522,141000,458728835,4660,4660,4660,4660,2
|
|
20240522,140900,458719515,4660,4660,4660,4660,10
|
|
20240522,140800,458672915,4665,4660,4665,4660,44
|
|
20240522,140700,458467800,4665,4665,4665,4665,10
|
|
20240522,140600,458421150,4665,4665,4665,4665,93
|
|
20240522,140500,457987305,4665,4665,4665,4665,11
|
|
20240522,140400,457935990,4665,4665,4665,4665,19
|
|
20240522,140300,457847355,4665,4665,4665,4665,0
|
|
20240522,140200,457847355,4665,4665,4665,4665,1
|
|
20240522,140100,457842690,4660,4660,4660,4660,312
|
|
20240522,140000,456388770,4665,4665,4665,4665,0
|
|
20240522,135900,456388770,4665,4665,4665,4665,0
|
|
20240522,135800,456388770,4665,4665,4665,4665,3
|
|
20240522,135700,456374775,4665,4655,4665,4655,205
|
|
20240522,135600,455419500,4660,4660,4660,4660,362
|
|
20240522,135500,453732580,4655,4655,4655,4655,0
|
|
20240522,135400,453732580,4655,4660,4660,4655,13
|
|
20240522,135300,453672060,4660,4660,4660,4660,237
|
|
20240522,135200,452567640,4660,4660,4660,4660,0
|
|
20240522,135100,452567640,4660,4660,4660,4660,1329
|
|
20240522,135000,446374500,4660,4660,4660,4660,24
|
|
20240522,134900,446262660,4660,4660,4660,4660,2
|
|
20240522,134800,446253340,4660,4665,4665,4660,1029
|
|
20240522,134700,441458110,4660,4660,4660,4660,0
|
|
20240522,134600,441458110,4660,4660,4660,4660,0
|
|
20240522,134500,441458110,4660,4660,4660,4660,1024
|
|
20240522,134400,436686270,4660,4660,4660,4660,0
|
|
20240522,134300,436686270,4660,4665,4665,4660,57
|
|
20240522,134200,436420565,4660,4670,4670,4660,4659
|
|
20240522,134100,414678165,4670,4670,4670,4670,909
|
|
20240522,134000,410433135,4675,4675,4675,4675,2
|
|
20240522,133900,410423785,4675,4675,4675,4675,10
|
|
20240522,133800,410377035,4675,4675,4675,4675,0
|
|
20240522,133700,410377035,4675,4675,4675,4675,80
|
|
20240522,133600,410003035,4675,4675,4675,4675,625
|
|
20240522,133500,407081160,4670,4670,4670,4670,0
|
|
20240522,133400,407081160,4670,4670,4670,4670,16
|
|
20240522,133300,407006440,4670,4670,4670,4670,30
|
|
20240522,133200,406866340,4670,4670,4675,4670,2105
|
|
20240522,133100,397035885,4675,4675,4675,4675,0
|
|
20240522,133000,397035885,4675,4675,4675,4675,0
|
|
20240522,132900,397035885,4675,4675,4675,4675,16
|
|
20240522,132800,396961085,4675,4670,4675,4670,121
|
|
20240522,132700,396396010,4675,4675,4675,4675,45
|
|
20240522,132600,396185635,4675,4675,4675,4675,250
|
|
20240522,132500,395016885,4675,4675,4675,4675,1
|
|
20240522,132400,395012210,4675,4675,4675,4675,192
|
|
20240522,132300,394114610,4675,4675,4675,4675,0
|
|
20240522,132200,394114610,4675,4675,4675,4675,263
|
|
20240522,132100,392885085,4675,4675,4675,4675,0
|
|
20240522,132000,392885085,4675,4675,4675,4675,0
|
|
20240522,131900,392885085,4675,4675,4675,4675,121
|
|
20240522,131800,392319410,4675,4675,4675,4675,0
|
|
20240522,131700,392319410,4675,4675,4675,4675,106
|
|
20240522,131600,391823860,4675,4675,4675,4675,74
|
|
20240522,131500,391477910,4675,4675,4675,4675,0
|
|
20240522,131400,391477910,4675,4675,4675,4675,0
|
|
20240522,131300,391477910,4675,4675,4675,4675,603
|
|
20240522,131200,388658885,4675,4675,4675,4675,0
|
|
20240522,131100,388658885,4675,4675,4675,4675,0
|
|
20240522,131000,388658885,4675,4675,4675,4675,2
|
|
20240522,130900,388649535,4675,4675,4675,4675,0
|
|
20240522,130800,388649535,4675,4675,4675,4675,0
|
|
20240522,130700,388649535,4675,4675,4675,4675,0
|
|
20240522,130600,388649535,4675,4675,4675,4675,0
|
|
20240522,130500,388649535,4675,4675,4675,4675,124
|
|
20240522,130400,388069835,4675,4675,4675,4675,355
|
|
20240522,130300,386410210,4670,4670,4670,4670,0
|
|
20240522,130200,386410210,4670,4670,4670,4670,6
|
|
20240522,130100,386382190,4670,4670,4670,4670,42
|
|
20240522,130000,386186050,4670,4670,4670,4670,0
|
|
20240522,125900,386186050,4670,4670,4670,4670,46
|
|
20240522,125800,385971230,4670,4670,4670,4670,0
|
|
20240522,125700,385971230,4670,4670,4670,4670,176
|
|
20240522,125600,385149310,4675,4675,4675,4675,135
|
|
20240522,125500,384518185,4675,4675,4675,4675,5
|
|
20240522,125400,384494810,4675,4675,4675,4670,2853
|
|
20240522,125300,371169865,4675,4675,4675,4675,2542
|
|
20240522,125200,359286015,4680,4675,4680,4675,68
|
|
20240522,125100,358967855,4680,4680,4680,4680,20
|
|
20240522,125000,358874255,4680,4680,4680,4680,30
|
|
20240522,124900,358733855,4680,4680,4680,4680,0
|
|
20240522,124800,358733855,4680,4680,4680,4675,555
|
|
20240522,124700,356137880,4680,4680,4680,4680,1517
|
|
20240522,124600,349038320,4680,4680,4680,4680,0
|
|
20240522,124500,349038320,4680,4680,4680,4680,0
|
|
20240522,124400,349038320,4680,4680,4680,4680,0
|
|
20240522,124300,349038320,4680,4680,4680,4680,178
|
|
20240522,124200,348205280,4685,4685,4685,4685,0
|
|
20240522,124100,348205280,4685,4685,4685,4685,301
|
|
20240522,124000,346795095,4685,4685,4685,4685,100
|
|
20240522,123900,346326595,4680,4680,4680,4680,49
|
|
20240522,123800,346097275,4685,4685,4685,4685,25
|
|
20240522,123700,345980150,4685,4680,4685,4680,13
|
|
20240522,123600,345919295,4685,4685,4685,4685,0
|
|
20240522,123500,345919295,4685,4685,4685,4685,0
|
|
20240522,123400,345919295,4685,4685,4685,4685,2
|
|
20240522,123300,345909925,4685,4685,4685,4685,0
|
|
20240522,123200,345909925,4685,4685,4685,4685,2
|
|
20240522,123100,345900555,4685,4685,4685,4685,0
|
|
20240522,123000,345900555,4685,4685,4685,4685,0
|
|
20240522,122900,345900555,4685,4685,4685,4685,100
|
|
20240522,122800,345432055,4680,4680,4680,4680,0
|
|
20240522,122700,345432055,4680,4680,4680,4680,0
|
|
20240522,122600,345432055,4680,4680,4680,4680,0
|
|
20240522,122500,345432055,4680,4680,4680,4680,0
|
|
20240522,122400,345432055,4680,4680,4680,4680,0
|
|
20240522,122300,345432055,4680,4685,4685,4680,3000
|
|
20240522,122200,331388235,4690,4690,4690,4690,10
|
|
20240522,122100,331341335,4695,4695,4695,4695,0
|
|
20240522,122000,331341335,4695,4695,4695,4695,0
|
|
20240522,121900,331341335,4695,4695,4695,4695,3
|
|
20240522,121800,331327250,4695,4695,4695,4695,0
|
|
20240522,121700,331327250,4695,4695,4695,4695,5
|
|
20240522,121600,331303775,4695,4685,4695,4685,2
|
|
20240522,121500,331294395,4695,4690,4695,4685,108
|
|
20240522,121400,330787840,4690,4695,4695,4690,41
|
|
20240522,121300,330595405,4695,4690,4695,4690,19
|
|
20240522,121200,330506290,4690,4690,4690,4690,0
|
|
20240522,121100,330506290,4690,4690,4695,4690,2446
|
|
20240522,121000,319034295,4690,4685,4690,4685,361
|
|
20240522,120900,317341220,4680,4680,4680,4680,65
|
|
20240522,120800,317037020,4685,4685,4685,4685,65
|
|
20240522,120700,316732495,4685,4685,4685,4685,8
|
|
20240522,120600,316695015,4680,4680,4680,4680,0
|
|
20240522,120500,316695015,4680,4680,4680,4680,0
|
|
20240522,120400,316695015,4680,4680,4680,4680,0
|
|
20240522,120300,316695015,4680,4680,4680,4680,1000
|
|
20240522,120200,312015015,4685,4685,4685,4685,0
|
|
20240522,120100,312015015,4685,4685,4685,4685,0
|
|
20240522,120000,312015015,4685,4685,4685,4685,55
|
|
20240522,115900,311757340,4680,4680,4680,4680,0
|
|
20240522,115800,311757340,4680,4680,4680,4680,861
|
|
20240522,115700,307727860,4680,4680,4680,4680,1
|
|
20240522,115600,307723180,4685,4680,4685,4680,1325
|
|
20240522,115500,301517180,4685,4685,4685,4685,1
|
|
20240522,115400,301512495,4680,4680,4680,4680,0
|
|
20240522,115300,301512495,4680,4680,4680,4680,0
|
|
20240522,115200,301512495,4680,4680,4680,4680,1256
|
|
20240522,115100,295634415,4680,4680,4680,4680,87
|
|
20240522,115000,295227255,4685,4685,4685,4685,41
|
|
20240522,114900,295035170,4685,4685,4685,4685,6
|
|
20240522,114800,295007060,4685,4685,4685,4685,550
|
|
20240522,114700,292430310,4685,4690,4690,4685,4111
|
|
20240522,114600,273169775,4690,4690,4690,4690,0
|
|
20240522,114500,273169775,4690,4690,4690,4690,505
|
|
20240522,114400,270801325,4690,4690,4690,4690,1
|
|
20240522,114300,270796635,4685,4685,4685,4685,0
|
|
20240522,114200,270796635,4685,4685,4685,4685,0
|
|
20240522,114100,270796635,4685,4685,4685,4685,1676
|
|
20240522,114000,262944575,4690,4690,4690,4690,4
|
|
20240522,113900,262925815,4690,4690,4690,4690,6
|
|
20240522,113800,262897675,4685,4685,4685,4685,2
|
|
20240522,113700,262888305,4685,4685,4685,4685,2
|
|
20240522,113600,262878935,4690,4690,4690,4690,0
|
|
20240522,113500,262878935,4690,4690,4690,4690,4
|
|
20240522,113400,262860175,4690,4690,4690,4690,95
|
|
20240522,113300,262414625,4690,4690,4690,4690,500
|
|
20240522,113200,260069625,4690,4690,4690,4690,0
|
|
20240522,113100,260069625,4690,4695,4695,4690,240
|
|
20240522,113000,258943025,4695,4695,4695,4695,3
|
|
20240522,112900,258928940,4690,4685,4690,4685,1254
|
|
20240522,112800,253047805,4690,4690,4690,4685,845
|
|
20240522,112700,249084880,4690,4690,4690,4685,1640
|
|
20240522,112600,241393780,4690,4690,4690,4690,0
|
|
20240522,112500,241393780,4690,4690,4690,4690,650
|
|
20240522,112400,238345280,4690,4695,4695,4690,510
|
|
20240522,112300,235953330,4690,4690,4690,4690,536
|
|
20240522,112200,233439490,4695,4695,4695,4695,1566
|
|
20240522,112100,226087120,4695,4695,4695,4695,0
|
|
20240522,112000,226087120,4695,4700,4700,4695,6
|
|
20240522,111900,226058945,4700,4700,4700,4700,26
|
|
20240522,111800,225936745,4700,4700,4700,4700,291
|
|
20240522,111700,224569045,4700,4700,4700,4700,0
|
|
20240522,111600,224569045,4700,4700,4700,4700,0
|
|
20240522,111500,224569045,4700,4700,4700,4700,0
|
|
20240522,111400,224569045,4700,4710,4710,4700,1091
|
|
20240522,111300,219440240,4720,4720,4720,4720,0
|
|
20240522,111200,219440240,4720,4720,4720,4720,0
|
|
20240522,111100,219440240,4720,4720,4720,4720,0
|
|
20240522,111000,219440240,4720,4720,4720,4720,0
|
|
20240522,110900,219440240,4720,4720,4720,4720,0
|
|
20240522,110800,219440240,4720,4720,4720,4720,0
|
|
20240522,110700,219440240,4720,4700,4720,4700,2500
|
|
20240522,110600,207663740,4695,4695,4695,4695,0
|
|
20240522,110500,207663740,4695,4695,4695,4695,0
|
|
20240522,110400,207663740,4695,4700,4700,4695,530
|
|
20240522,110300,205173740,4700,4700,4700,4700,15
|
|
20240522,110200,205103240,4700,4700,4700,4700,100
|
|
20240522,110100,204633240,4705,4705,4705,4705,0
|
|
20240522,110000,204633240,4705,4705,4705,4705,120
|
|
20240522,105900,204068640,4705,4705,4705,4705,100
|
|
20240522,105800,203598140,4705,4715,4715,4700,6330
|
|
20240522,105700,173826715,4715,4715,4715,4715,0
|
|
20240522,105600,173826715,4715,4715,4715,4715,0
|
|
20240522,105500,173826715,4715,4715,4715,4715,0
|
|
20240522,105400,173826715,4715,4720,4720,4715,4
|
|
20240522,105300,173807840,4710,4710,4710,4710,30
|
|
20240522,105200,173666540,4710,4710,4710,4710,457
|
|
20240522,105100,171514070,4710,4710,4710,4710,20
|
|
20240522,105000,171419870,4710,4710,4710,4710,1
|
|
20240522,104900,171415160,4710,4710,4710,4710,202
|
|
20240522,104800,170463740,4710,4710,4710,4710,65
|
|
20240522,104700,170157590,4710,4710,4710,4710,558
|
|
20240522,104600,167529410,4710,4710,4710,4710,100
|
|
20240522,104500,167058410,4710,4710,4710,4710,0
|
|
20240522,104400,167058410,4710,4710,4710,4710,82
|
|
20240522,104300,166672190,4710,4710,4710,4710,1254
|
|
20240522,104200,160765850,4710,4710,4710,4710,0
|
|
20240522,104100,160765850,4710,4710,4710,4710,663
|
|
20240522,104000,157643120,4710,4710,4710,4710,3420
|
|
20240522,103900,141534920,4710,4715,4715,4710,279
|
|
20240522,103800,140220185,4715,4715,4715,4715,25
|
|
20240522,103700,140102310,4715,4715,4715,4715,0
|
|
20240522,103600,140102310,4715,4715,4715,4715,0
|
|
20240522,103500,140102310,4715,4715,4715,4715,21
|
|
20240522,103400,140003295,4710,4715,4715,4710,409
|
|
20240522,103300,138074865,4715,4715,4715,4715,50
|
|
20240522,103200,137839115,4715,4715,4715,4715,0
|
|
20240522,103100,137839115,4715,4715,4715,4710,1499
|
|
20240522,103000,130771335,4720,4720,4720,4720,19
|
|
20240522,102900,130681655,4720,4720,4720,4720,2700
|
|
20240522,102800,117937655,4725,4725,4725,4725,50
|
|
20240522,102700,117701405,4720,4720,4720,4720,215
|
|
20240522,102600,116686605,4720,4720,4720,4720,2648
|
|
20240522,102500,104188045,4725,4725,4725,4725,0
|
|
20240522,102400,104188045,4725,4725,4725,4725,130
|
|
20240522,102300,103573795,4725,4725,4725,4725,199
|
|
20240522,102200,102633520,4725,4725,4725,4725,500
|
|
20240522,102100,100271020,4725,4725,4725,4725,1
|
|
20240522,102000,100266295,4720,4720,4720,4720,200
|
|
20240522,101900,99322295,4725,4725,4725,4725,0
|
|
20240522,101800,99322295,4725,4725,4725,4725,3
|
|
20240522,101700,99308120,4720,4720,4725,4720,127
|
|
20240522,101600,98708155,4725,4725,4725,4725,20
|
|
20240522,101500,98613655,4725,4725,4725,4725,230
|
|
20240522,101400,97526905,4725,4725,4725,4725,320
|
|
20240522,101300,96014905,4725,4725,4725,4725,60
|
|
20240522,101200,95731405,4725,4725,4725,4725,11
|
|
20240522,101100,95679430,4725,4725,4725,4725,31
|
|
20240522,101000,95532955,4725,4725,4725,4725,13
|
|
20240522,100900,95471530,4725,4725,4725,4725,51
|
|
20240522,100800,95230555,4720,4720,4720,4720,200
|
|
20240522,100700,94286555,4725,4725,4725,4725,57
|
|
20240522,100600,94017230,4730,4725,4730,4725,1935
|
|
20240522,100500,84866305,4725,4725,4725,4725,10
|
|
20240522,100400,84819055,4725,4725,4725,4725,0
|
|
20240522,100300,84819055,4725,4725,4725,4725,0
|
|
20240522,100200,84819055,4725,4725,4725,4725,1
|
|
20240522,100100,84814330,4730,4730,4730,4725,1060
|
|
20240522,100000,79800545,4725,4725,4725,4725,289
|
|
20240522,095900,78435020,4725,4725,4725,4725,48
|
|
20240522,095800,78208220,4725,4725,4725,4725,52
|
|
20240522,095700,77962520,4725,4725,4725,4725,97
|
|
20240522,095600,77504195,4725,4725,4725,4720,1062
|
|
20240522,095500,72491525,4720,4720,4720,4720,768
|
|
20240522,095400,68866565,4720,4720,4720,4720,0
|
|
20240522,095300,68866565,4720,4725,4725,4720,2594
|
|
20240522,095200,56618535,4725,4735,4735,4725,401
|
|
20240522,095100,54723800,4730,4730,4730,4730,0
|
|
20240522,095000,54723800,4730,4730,4730,4730,100
|
|
20240522,094900,54250800,4730,4730,4730,4730,5
|
|
20240522,094800,54227150,4730,4730,4730,4730,73
|
|
20240522,094700,53881860,4735,4735,4735,4735,0
|
|
20240522,094600,53881860,4735,4735,4735,4735,167
|
|
20240522,094500,53091115,4740,4735,4740,4735,396
|
|
20240522,094400,51216050,4735,4725,4735,4725,33
|
|
20240522,094300,51060115,4725,4725,4725,4725,551
|
|
20240522,094200,48456640,4730,4730,4730,4730,0
|
|
20240522,094100,48456640,4730,4730,4730,4730,0
|
|
20240522,094000,48456640,4730,4735,4735,4730,750
|
|
20240522,093900,44908425,4735,4740,4740,4735,11
|
|
20240522,093800,44856290,4735,4730,4735,4730,535
|
|
20240522,093700,42324390,4730,4730,4730,4730,54
|
|
20240522,093600,42068970,4725,4725,4725,4725,0
|
|
20240522,093500,42068970,4725,4725,4725,4725,0
|
|
20240522,093400,42068970,4725,4725,4725,4725,0
|
|
20240522,093300,42068970,4725,4725,4725,4725,2
|
|
20240522,093200,42059520,4725,4725,4725,4725,0
|
|
20240522,093100,42059520,4725,4725,4725,4725,0
|
|
20240522,093000,42059520,4725,4725,4725,4725,121
|
|
20240522,092900,41487795,4725,4725,4725,4725,0
|
|
20240522,092800,41487795,4725,4725,4725,4725,201
|
|
20240522,092700,40538070,4730,4730,4730,4730,0
|
|
20240522,092600,40538070,4730,4735,4735,4730,160
|
|
20240522,092500,39781020,4735,4735,4735,4735,0
|
|
20240522,092400,39781020,4735,4735,4735,4735,0
|
|
20240522,092300,39781020,4735,4735,4735,4735,0
|
|
20240522,092200,39781020,4735,4735,4735,4735,61
|
|
20240522,092100,39492185,4735,4725,4735,4725,28
|
|
20240522,092000,39359675,4725,4730,4730,4725,476
|
|
20240522,091900,37108695,4730,4730,4730,4730,103
|
|
20240522,091800,36621505,4730,4730,4730,4730,1077
|
|
20240522,091700,31527295,4730,4730,4730,4730,0
|
|
20240522,091600,31527295,4730,4735,4735,4730,105
|
|
20240522,091500,31030620,4735,4735,4735,4735,0
|
|
20240522,091400,31030620,4735,4735,4740,4735,1447
|
|
20240522,091300,24179005,4745,4740,4745,4740,40
|
|
20240522,091200,23989365,4745,4745,4745,4745,0
|
|
20240522,091100,23989365,4745,4745,4745,4745,239
|
|
20240522,091000,22855310,4745,4745,4745,4745,1
|
|
20240522,090900,22850565,4750,4750,4750,4750,180
|
|
20240522,090800,21995565,4750,4750,4750,4750,188
|
|
20240522,090700,21102565,4750,4750,4750,4750,70
|
|
20240522,090600,20770065,4745,4750,4750,4745,1000
|
|
20240522,090500,16022365,4750,4770,4770,4745,1226
|
|
20240522,090400,10199820,4780,4780,4780,4780,541
|
|
20240522,090300,7613840,4780,4780,4780,4780,110
|
|
20240522,090200,7088040,4790,4790,4790,4785,195
|
|
20240522,090100,6154015,4790,4785,4790,4785,1050
|
|
20240522,090000,1129515,4790,4735,4795,4735,237
|