697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,203400,497754105,4675,4675,4675,4675,2383
|
|
20240523,203300,497754105,4675,4675,4675,4675,0
|
|
20240523,203200,497754105,4675,4675,4675,4675,0
|
|
20240523,203100,497754105,4675,4675,4675,4675,0
|
|
20240523,203000,497754105,4675,4675,4675,4675,0
|
|
20240523,202900,497754105,4675,4675,4675,4675,0
|
|
20240523,202800,497754105,4675,4675,4675,4675,0
|
|
20240523,202700,497754105,4675,4675,4675,4675,0
|
|
20240523,202600,497754105,4675,4675,4675,4675,0
|
|
20240523,202500,497754105,4675,4675,4675,4675,0
|
|
20240523,202400,497754105,4675,4675,4675,4675,0
|
|
20240523,202300,497754105,4675,4675,4675,4675,0
|
|
20240523,202200,497754105,4675,4675,4675,4675,0
|
|
20240523,202100,497754105,4675,4675,4675,4675,0
|
|
20240523,202000,497754105,4675,4675,4675,4675,0
|
|
20240523,201900,497754105,4675,4675,4675,4675,0
|
|
20240523,201800,497754105,4675,4675,4675,4675,0
|
|
20240523,201700,497754105,4675,4675,4675,4675,0
|
|
20240523,201600,497754105,4675,4675,4675,4675,0
|
|
20240523,201500,497754105,4675,4675,4675,4675,0
|
|
20240523,201400,497754105,4675,4675,4675,4675,0
|
|
20240523,201300,497754105,4675,4675,4675,4675,0
|
|
20240523,201200,497754105,4675,4675,4675,4675,0
|
|
20240523,201100,497754105,4675,4675,4675,4675,0
|
|
20240523,201000,497754105,4675,4675,4675,4675,0
|
|
20240523,200900,497754105,4675,4675,4675,4675,0
|
|
20240523,200800,497754105,4675,4675,4675,4675,0
|
|
20240523,200700,497754105,4675,4675,4675,4675,0
|
|
20240523,200600,497754105,4675,4675,4675,4675,0
|
|
20240523,200500,497754105,4675,4675,4675,4675,0
|
|
20240523,200400,497754105,4675,4675,4675,4675,2383
|
|
20240523,200300,497754105,4675,4675,4675,4675,0
|
|
20240523,200200,497754105,4675,4675,4675,4675,0
|
|
20240523,200100,497754105,4675,4675,4675,4675,0
|
|
20240523,200000,497754105,4675,4675,4675,4675,0
|
|
20240523,195900,497754105,4675,4675,4675,4675,0
|
|
20240523,195800,497754105,4675,4675,4675,4675,0
|
|
20240523,195700,497754105,4675,4675,4675,4675,0
|
|
20240523,195600,497754105,4675,4675,4675,4675,0
|
|
20240523,195500,497754105,4675,4675,4675,4675,0
|
|
20240523,195400,497754105,4675,4675,4675,4675,0
|
|
20240523,195300,497754105,4675,4675,4675,4675,0
|
|
20240523,195200,497754105,4675,4675,4675,4675,0
|
|
20240523,195100,497754105,4675,4675,4675,4675,0
|
|
20240523,195000,497754105,4675,4675,4675,4675,0
|
|
20240523,194900,497754105,4675,4675,4675,4675,0
|
|
20240523,194800,497754105,4675,4675,4675,4675,0
|
|
20240523,194700,497754105,4675,4675,4675,4675,0
|
|
20240523,194600,497754105,4675,4675,4675,4675,0
|
|
20240523,194500,497754105,4675,4675,4675,4675,0
|
|
20240523,194400,497754105,4675,4675,4675,4675,0
|
|
20240523,194300,497754105,4675,4675,4675,4675,0
|
|
20240523,194200,497754105,4675,4675,4675,4675,0
|
|
20240523,194100,497754105,4675,4675,4675,4675,0
|
|
20240523,194000,497754105,4675,4675,4675,4675,0
|
|
20240523,193900,497754105,4675,4675,4675,4675,0
|
|
20240523,193800,497754105,4675,4675,4675,4675,0
|
|
20240523,193700,497754105,4675,4675,4675,4675,0
|
|
20240523,193600,497754105,4675,4675,4675,4675,0
|
|
20240523,193500,497754105,4675,4675,4675,4675,0
|
|
20240523,193400,497754105,4675,4675,4675,4675,2383
|
|
20240523,193300,497754105,4675,4675,4675,4675,0
|
|
20240523,193200,497754105,4675,4675,4675,4675,0
|
|
20240523,193100,497754105,4675,4675,4675,4675,0
|
|
20240523,193000,497754105,4675,4675,4675,4675,0
|
|
20240523,192900,497754105,4675,4675,4675,4675,0
|
|
20240523,192800,497754105,4675,4675,4675,4675,0
|
|
20240523,192700,497754105,4675,4675,4675,4675,0
|
|
20240523,192600,497754105,4675,4675,4675,4675,0
|
|
20240523,192500,497754105,4675,4675,4675,4675,0
|
|
20240523,192400,497754105,4675,4675,4675,4675,0
|
|
20240523,192300,497754105,4675,4675,4675,4675,0
|
|
20240523,192200,497754105,4675,4675,4675,4675,0
|
|
20240523,192100,497754105,4675,4675,4675,4675,0
|
|
20240523,192000,497754105,4675,4675,4675,4675,0
|
|
20240523,191900,497754105,4675,4675,4675,4675,0
|
|
20240523,191800,497754105,4675,4675,4675,4675,0
|
|
20240523,191700,497754105,4675,4675,4675,4675,0
|
|
20240523,191600,497754105,4675,4675,4675,4675,0
|
|
20240523,191500,497754105,4675,4675,4675,4675,0
|
|
20240523,191400,497754105,4675,4675,4675,4675,0
|
|
20240523,191300,497754105,4675,4675,4675,4675,0
|
|
20240523,191200,497754105,4675,4675,4675,4675,0
|
|
20240523,191100,497754105,4675,4675,4675,4675,0
|
|
20240523,191000,497754105,4675,4675,4675,4675,0
|
|
20240523,190900,497754105,4675,4675,4675,4675,0
|
|
20240523,190800,497754105,4675,4675,4675,4675,0
|
|
20240523,190700,497754105,4675,4675,4675,4675,0
|
|
20240523,190600,497754105,4675,4675,4675,4675,0
|
|
20240523,190500,497754105,4675,4675,4675,4675,0
|
|
20240523,190400,497754105,4675,4675,4675,4675,2383
|
|
20240523,190300,497754105,4675,4675,4675,4675,0
|
|
20240523,190200,497754105,4675,4675,4675,4675,0
|
|
20240523,190100,497754105,4675,4675,4675,4675,0
|
|
20240523,190000,497754105,4675,4675,4675,4675,0
|
|
20240523,185900,497754105,4675,4675,4675,4675,0
|
|
20240523,185800,497754105,4675,4675,4675,4675,0
|
|
20240523,185700,497754105,4675,4675,4675,4675,0
|
|
20240523,185600,497754105,4675,4675,4675,4675,0
|
|
20240523,185500,497754105,4675,4675,4675,4675,0
|
|
20240523,185400,497754105,4675,4675,4675,4675,0
|
|
20240523,185300,497754105,4675,4675,4675,4675,0
|
|
20240523,185200,497754105,4675,4675,4675,4675,0
|
|
20240523,185100,497754105,4675,4675,4675,4675,0
|
|
20240523,185000,497754105,4675,4675,4675,4675,0
|
|
20240523,184900,497754105,4675,4675,4675,4675,0
|
|
20240523,184800,497754105,4675,4675,4675,4675,0
|
|
20240523,184700,497754105,4675,4675,4675,4675,0
|
|
20240523,184600,497754105,4675,4675,4675,4675,0
|
|
20240523,184500,497754105,4675,4675,4675,4675,0
|
|
20240523,184400,497754105,4675,4675,4675,4675,0
|
|
20240523,184300,497754105,4675,4675,4675,4675,0
|
|
20240523,184200,497754105,4675,4675,4675,4675,0
|
|
20240523,184100,497754105,4675,4675,4675,4675,0
|
|
20240523,184000,497754105,4675,4675,4675,4675,0
|
|
20240523,183900,497754105,4675,4675,4675,4675,0
|
|
20240523,183800,497754105,4675,4675,4675,4675,0
|
|
20240523,183700,497754105,4675,4675,4675,4675,0
|
|
20240523,183600,497754105,4675,4675,4675,4675,0
|
|
20240523,183500,497754105,4675,4675,4675,4675,0
|
|
20240523,183400,497754105,4675,4675,4675,4675,2383
|
|
20240523,183300,497754105,4675,4675,4675,4675,0
|
|
20240523,183200,497754105,4675,4675,4675,4675,0
|
|
20240523,183100,497754105,4675,4675,4675,4675,0
|
|
20240523,183000,497754105,4675,4675,4675,4675,0
|
|
20240523,182900,497754105,4675,4675,4675,4675,0
|
|
20240523,182800,497754105,4675,4675,4675,4675,0
|
|
20240523,182700,497754105,4675,4675,4675,4675,0
|
|
20240523,182600,497754105,4675,4675,4675,4675,0
|
|
20240523,182500,497754105,4675,4675,4675,4675,0
|
|
20240523,182400,497754105,4675,4675,4675,4675,0
|
|
20240523,182300,497754105,4675,4675,4675,4675,0
|
|
20240523,182200,497754105,4675,4675,4675,4675,0
|
|
20240523,182100,497754105,4675,4675,4675,4675,0
|
|
20240523,182000,497754105,4675,4675,4675,4675,0
|
|
20240523,181900,497754105,4675,4675,4675,4675,0
|
|
20240523,181800,497754105,4675,4675,4675,4675,0
|
|
20240523,181700,497754105,4675,4675,4675,4675,0
|
|
20240523,181600,497754105,4675,4675,4675,4675,0
|
|
20240523,181500,497754105,4675,4675,4675,4675,0
|
|
20240523,181400,497754105,4675,4675,4675,4675,0
|
|
20240523,181300,497754105,4675,4675,4675,4675,0
|
|
20240523,181200,497754105,4675,4675,4675,4675,0
|
|
20240523,181100,497754105,4675,4675,4675,4675,0
|
|
20240523,181000,497754105,4675,4675,4675,4675,0
|
|
20240523,180900,497754105,4675,4675,4675,4675,0
|
|
20240523,180800,497754105,4675,4675,4675,4675,0
|
|
20240523,180700,497754105,4675,4675,4675,4675,0
|
|
20240523,180600,497754105,4675,4675,4675,4675,0
|
|
20240523,180500,497754105,4675,4675,4675,4675,0
|
|
20240523,180400,497754105,4675,4675,4675,4675,2383
|
|
20240523,180300,497754105,4675,4675,4675,4675,0
|
|
20240523,180200,497754105,4675,4675,4675,4675,0
|
|
20240523,180100,497754105,4675,4675,4675,4675,0
|
|
20240523,180000,497754105,4675,4675,4675,4675,0
|
|
20240523,175900,497754105,4675,4675,4675,4675,0
|
|
20240523,175800,497754105,4675,4675,4675,4675,0
|
|
20240523,175700,497754105,4675,4675,4675,4675,0
|
|
20240523,175600,497754105,4675,4675,4675,4675,0
|
|
20240523,175500,497754105,4675,4675,4675,4675,0
|
|
20240523,175400,497754105,4675,4675,4675,4675,0
|
|
20240523,175300,497754105,4675,4675,4675,4675,0
|
|
20240523,175200,497754105,4675,4675,4675,4675,0
|
|
20240523,175100,497754105,4675,4675,4675,4675,0
|
|
20240523,175000,497754105,4675,4675,4675,4675,0
|
|
20240523,174900,497754105,4675,4675,4675,4675,0
|
|
20240523,174800,497754105,4675,4675,4675,4675,0
|
|
20240523,174700,497754105,4675,4675,4675,4675,0
|
|
20240523,174600,497754105,4675,4675,4675,4675,0
|
|
20240523,174500,497754105,4675,4675,4675,4675,0
|
|
20240523,174400,497754105,4675,4675,4675,4675,0
|
|
20240523,174300,497754105,4675,4675,4675,4675,0
|
|
20240523,174200,497754105,4675,4675,4675,4675,0
|
|
20240523,174100,497754105,4675,4675,4675,4675,0
|
|
20240523,174000,497754105,4675,4675,4675,4675,0
|
|
20240523,173900,497754105,4675,4675,4675,4675,0
|
|
20240523,173800,497754105,4675,4675,4675,4675,0
|
|
20240523,173700,497754105,4675,4675,4675,4675,0
|
|
20240523,173600,497754105,4675,4675,4675,4675,0
|
|
20240523,173500,497754105,4675,4675,4675,4675,0
|
|
20240523,173400,497754105,4675,4675,4675,4675,2383
|
|
20240523,173300,497754105,4675,4675,4675,4675,0
|
|
20240523,173200,497754105,4675,4675,4675,4675,0
|
|
20240523,173100,497754105,4675,4675,4675,4675,0
|
|
20240523,173000,497754105,4675,4675,4675,4675,0
|
|
20240523,172900,497754105,4675,4675,4675,4675,0
|
|
20240523,172800,497754105,4675,4675,4675,4675,0
|
|
20240523,172700,497754105,4675,4675,4675,4675,0
|
|
20240523,172600,497754105,4675,4675,4675,4675,0
|
|
20240523,172500,497754105,4675,4675,4675,4675,0
|
|
20240523,172400,497754105,4675,4675,4675,4675,0
|
|
20240523,172300,497754105,4675,4675,4675,4675,0
|
|
20240523,172200,497754105,4675,4675,4675,4675,0
|
|
20240523,172100,497754105,4675,4675,4675,4675,0
|
|
20240523,172000,497754105,4675,4675,4675,4675,0
|
|
20240523,171900,497754105,4675,4675,4675,4675,0
|
|
20240523,171800,497754105,4675,4675,4675,4675,0
|
|
20240523,171700,497754105,4675,4675,4675,4675,0
|
|
20240523,171600,497754105,4675,4675,4675,4675,0
|
|
20240523,171500,497754105,4675,4675,4675,4675,0
|
|
20240523,171400,497754105,4675,4675,4675,4675,0
|
|
20240523,171300,497754105,4675,4675,4675,4675,0
|
|
20240523,171200,497754105,4675,4675,4675,4675,0
|
|
20240523,171100,497754105,4675,4675,4675,4675,0
|
|
20240523,171000,497754105,4675,4675,4675,4675,0
|
|
20240523,170900,497754105,4675,4675,4675,4675,0
|
|
20240523,170800,497754105,4675,4675,4675,4675,0
|
|
20240523,170700,497754105,4675,4675,4675,4675,0
|
|
20240523,170600,497754105,4675,4675,4675,4675,0
|
|
20240523,170500,497754105,4675,4675,4675,4675,0
|
|
20240523,170400,497754105,4675,4675,4675,4675,2383
|
|
20240523,170300,497754105,4675,4675,4675,4675,0
|
|
20240523,170200,497754105,4675,4675,4675,4675,0
|
|
20240523,170100,497754105,4675,4675,4675,4675,0
|
|
20240523,170000,497754105,4675,4675,4675,4675,0
|
|
20240523,165900,497754105,4675,4675,4675,4675,0
|
|
20240523,165800,497754105,4675,4675,4675,4675,0
|
|
20240523,165700,497754105,4675,4675,4675,4675,0
|
|
20240523,165600,497754105,4675,4675,4675,4675,0
|
|
20240523,165500,497754105,4675,4675,4675,4675,0
|
|
20240523,165400,497754105,4675,4675,4675,4675,0
|
|
20240523,165300,497754105,4675,4675,4675,4675,0
|
|
20240523,165200,497754105,4675,4675,4675,4675,0
|
|
20240523,165100,497754105,4675,4675,4675,4675,0
|
|
20240523,165000,497754105,4675,4675,4675,4675,0
|
|
20240523,164900,497754105,4675,4675,4675,4675,0
|
|
20240523,164800,497754105,4675,4675,4675,4675,0
|
|
20240523,164700,497754105,4675,4675,4675,4675,0
|
|
20240523,164600,497754105,4675,4675,4675,4675,0
|
|
20240523,164500,497754105,4675,4675,4675,4675,0
|
|
20240523,164400,497754105,4675,4675,4675,4675,0
|
|
20240523,164300,497754105,4675,4675,4675,4675,0
|
|
20240523,164200,497754105,4675,4675,4675,4675,0
|
|
20240523,164100,497754105,4675,4675,4675,4675,0
|
|
20240523,164000,497754105,4675,4675,4675,4675,0
|
|
20240523,163900,497754105,4675,4675,4675,4675,0
|
|
20240523,163800,497754105,4675,4675,4675,4675,0
|
|
20240523,163700,497754105,4675,4675,4675,4675,0
|
|
20240523,163600,497754105,4675,4675,4675,4675,0
|
|
20240523,163500,497754105,4675,4675,4675,4675,0
|
|
20240523,163400,497754105,4675,4675,4675,4675,2383
|
|
20240523,163300,497754105,4675,4675,4675,4675,0
|
|
20240523,163200,497754105,4675,4675,4675,4675,0
|
|
20240523,163100,497754105,4675,4675,4675,4675,0
|
|
20240523,163000,497754105,4675,4675,4675,4675,0
|
|
20240523,162900,497754105,4675,4675,4675,4675,0
|
|
20240523,162800,497754105,4675,4675,4675,4675,0
|
|
20240523,162700,497754105,4675,4675,4675,4675,0
|
|
20240523,162600,497754105,4675,4675,4675,4675,0
|
|
20240523,162500,497754105,4675,4675,4675,4675,0
|
|
20240523,162400,497754105,4675,4675,4675,4675,0
|
|
20240523,162300,497754105,4675,4675,4675,4675,0
|
|
20240523,162200,497754105,4675,4675,4675,4675,0
|
|
20240523,162100,497754105,4675,4675,4675,4675,0
|
|
20240523,162000,497754105,4675,4675,4675,4675,0
|
|
20240523,161900,497754105,4675,4675,4675,4675,0
|
|
20240523,161800,497754105,4675,4675,4675,4675,0
|
|
20240523,161700,497754105,4675,4675,4675,4675,0
|
|
20240523,161600,497754105,4675,4675,4675,4675,0
|
|
20240523,161500,497754105,4675,4675,4675,4675,0
|
|
20240523,161400,497754105,4675,4675,4675,4675,0
|
|
20240523,161300,497754105,4675,4675,4675,4675,0
|
|
20240523,161200,497754105,4675,4675,4675,4675,0
|
|
20240523,161100,497754105,4675,4675,4675,4675,0
|
|
20240523,161000,497754105,4675,4675,4675,4675,0
|
|
20240523,160900,497754105,4675,4675,4675,4675,0
|
|
20240523,160800,497754105,4675,4675,4675,4675,0
|
|
20240523,160700,497754105,4675,4675,4675,4675,0
|
|
20240523,160600,497754105,4675,4675,4675,4675,0
|
|
20240523,160500,497754105,4675,4675,4675,4675,0
|
|
20240523,160400,497754105,4675,4675,4675,4675,2383
|
|
20240523,160300,497754105,4675,4675,4675,4675,0
|
|
20240523,160200,497754105,4675,4675,4675,4675,0
|
|
20240523,160100,497754105,4675,4675,4675,4675,0
|
|
20240523,160000,497754105,4675,4675,4675,4675,0
|
|
20240523,155900,497754105,4675,4675,4675,4675,0
|
|
20240523,155800,497754105,4675,4675,4675,4675,0
|
|
20240523,155700,497754105,4675,4675,4675,4675,0
|
|
20240523,155600,497754105,4675,4675,4675,4675,0
|
|
20240523,155500,497754105,4675,4675,4675,4675,0
|
|
20240523,155400,497754105,4675,4675,4675,4675,0
|
|
20240523,155300,497754105,4675,4675,4675,4675,0
|
|
20240523,155200,497754105,4675,4675,4675,4675,0
|
|
20240523,155100,497754105,4675,4675,4675,4675,0
|
|
20240523,155000,497754105,4675,4675,4675,4675,0
|
|
20240523,154900,497754105,4675,4675,4675,4675,0
|
|
20240523,154800,497754105,4675,4675,4675,4675,0
|
|
20240523,154700,497754105,4675,4675,4675,4675,0
|
|
20240523,154600,497754105,4675,4675,4675,4675,0
|
|
20240523,154500,497754105,4675,4675,4675,4675,0
|
|
20240523,154400,497754105,4675,4675,4675,4675,0
|
|
20240523,154300,497754105,4675,4675,4675,4675,0
|
|
20240523,154200,497754105,4675,4675,4675,4675,0
|
|
20240523,154100,497754105,4675,4675,4675,4675,0
|
|
20240523,154000,497754105,4675,4675,4675,4675,0
|
|
20240523,153900,497754105,4675,4675,4675,4675,0
|
|
20240523,153800,497754105,4675,4675,4675,4675,0
|
|
20240523,153700,497754105,4675,4675,4675,4675,0
|
|
20240523,153600,497754105,4675,4675,4675,4675,0
|
|
20240523,153500,497754105,4675,4675,4675,4675,0
|
|
20240523,153400,497754105,4675,4675,4675,4675,2383
|
|
20240523,153300,497754105,4675,4675,4675,4675,0
|
|
20240523,153200,497754105,4675,4675,4675,4675,0
|
|
20240523,153100,497754105,4675,4675,4675,4675,0
|
|
20240523,153000,497754105,4675,4675,4675,4675,2383
|
|
20240523,152900,486613580,4670,4670,4670,4670,0
|
|
20240523,152800,486613580,4670,4670,4670,4670,0
|
|
20240523,152700,486613580,4670,4670,4670,4670,0
|
|
20240523,152600,486613580,4670,4670,4670,4670,0
|
|
20240523,152500,486613580,4670,4670,4670,4670,0
|
|
20240523,152400,486613580,4670,4670,4670,4670,0
|
|
20240523,152300,486613580,4670,4670,4670,4670,0
|
|
20240523,152200,486613580,4670,4670,4670,4670,0
|
|
20240523,152100,486613580,4670,4670,4670,4670,0
|
|
20240523,152000,486613580,4670,4670,4670,4670,0
|
|
20240523,151900,486613580,4670,4670,4670,4670,1892
|
|
20240523,151800,477777940,4670,4670,4675,4670,74
|
|
20240523,151700,477432340,4670,4675,4675,4670,113
|
|
20240523,151600,476904580,4670,4670,4670,4670,47
|
|
20240523,151500,476685090,4680,4680,4680,4680,0
|
|
20240523,151400,476685090,4680,4685,4685,4680,2
|
|
20240523,151300,476675725,4670,4670,4670,4670,0
|
|
20240523,151200,476675725,4670,4680,4680,4670,873
|
|
20240523,151100,472595485,4680,4680,4680,4680,217
|
|
20240523,151000,471579925,4680,4680,4680,4680,0
|
|
20240523,150900,471579925,4680,4680,4680,4680,0
|
|
20240523,150800,471579925,4680,4670,4680,4670,45
|
|
20240523,150700,471369665,4670,4670,4670,4670,0
|
|
20240523,150600,471369665,4670,4670,4670,4670,0
|
|
20240523,150500,471369665,4670,4670,4670,4670,10
|
|
20240523,150400,471322965,4690,4690,4690,4690,66
|
|
20240523,150300,471013425,4690,4680,4690,4680,243
|
|
20240523,150200,469875675,4680,4680,4680,4680,0
|
|
20240523,150100,469875675,4680,4680,4680,4680,76
|
|
20240523,150000,469519995,4680,4680,4680,4680,700
|
|
20240523,145900,466243995,4670,4670,4670,4670,150
|
|
20240523,145800,465543495,4680,4675,4680,4675,46
|
|
20240523,145700,465328220,4680,4680,4680,4680,0
|
|
20240523,145600,465328220,4680,4680,4680,4680,0
|
|
20240523,145500,465328220,4680,4680,4680,4680,0
|
|
20240523,145400,465328220,4680,4680,4680,4680,0
|
|
20240523,145300,465328220,4680,4680,4680,4680,10
|
|
20240523,145200,465281420,4685,4685,4685,4685,0
|
|
20240523,145100,465281420,4685,4685,4685,4685,1
|
|
20240523,145000,465276735,4680,4680,4680,4680,30
|
|
20240523,144900,465136335,4685,4680,4685,4680,2
|
|
20240523,144800,465126970,4680,4680,4680,4680,0
|
|
20240523,144700,465126970,4680,4680,4680,4680,0
|
|
20240523,144600,465126970,4680,4680,4680,4680,83
|
|
20240523,144500,464738530,4685,4685,4685,4685,0
|
|
20240523,144400,464738530,4685,4685,4685,4685,71
|
|
20240523,144300,464405895,4685,4685,4685,4685,22
|
|
20240523,144200,464302825,4685,4685,4685,4685,0
|
|
20240523,144100,464302825,4685,4685,4685,4685,29
|
|
20240523,144000,464166960,4685,4685,4685,4685,0
|
|
20240523,143900,464166960,4685,4685,4685,4685,0
|
|
20240523,143800,464166960,4685,4685,4685,4685,100
|
|
20240523,143700,463698460,4690,4690,4690,4690,50
|
|
20240523,143600,463463960,4690,4685,4690,4685,943
|
|
20240523,143500,459045980,4685,4690,4690,4685,4
|
|
20240523,143400,459027235,4685,4685,4685,4685,200
|
|
20240523,143300,458090235,4685,4685,4685,4685,0
|
|
20240523,143200,458090235,4685,4690,4690,4685,30
|
|
20240523,143100,457949560,4690,4690,4690,4690,800
|
|
20240523,143000,454197560,4685,4690,4690,4685,45
|
|
20240523,142900,453986565,4690,4690,4690,4690,0
|
|
20240523,142800,453986565,4690,4690,4690,4690,0
|
|
20240523,142700,453986565,4690,4690,4690,4690,18
|
|
20240523,142600,453902145,4685,4685,4685,4685,10
|
|
20240523,142500,453855295,4690,4690,4690,4690,0
|
|
20240523,142400,453855295,4690,4690,4690,4690,53
|
|
20240523,142300,453606725,4690,4690,4690,4690,1947
|
|
20240523,142200,444475295,4690,4690,4690,4690,718
|
|
20240523,142100,441107875,4690,4690,4690,4690,500
|
|
20240523,142000,438762875,4690,4690,4690,4690,98
|
|
20240523,141900,438303255,4700,4700,4700,4700,4
|
|
20240523,141800,438284455,4720,4720,4720,4720,0
|
|
20240523,141700,438284455,4720,4720,4720,4720,0
|
|
20240523,141600,438284455,4720,4705,4720,4705,1900
|
|
20240523,141500,429323965,4705,4705,4705,4705,100
|
|
20240523,141400,428853465,4710,4710,4710,4710,0
|
|
20240523,141300,428853465,4710,4710,4710,4710,3
|
|
20240523,141200,428839335,4715,4715,4715,4715,0
|
|
20240523,141100,428839335,4715,4715,4715,4715,658
|
|
20240523,141000,425736865,4715,4670,4715,4670,8469
|
|
20240523,140900,385998755,4665,4665,4665,4665,1
|
|
20240523,140800,385994090,4665,4665,4665,4665,300
|
|
20240523,140700,384594590,4665,4665,4665,4665,100
|
|
20240523,140600,384128090,4665,4665,4665,4665,0
|
|
20240523,140500,384128090,4665,4665,4665,4665,400
|
|
20240523,140400,382262090,4665,4660,4665,4660,6051
|
|
20240523,140300,354061595,4660,4660,4660,4660,685
|
|
20240523,140200,350869495,4660,4660,4660,4660,500
|
|
20240523,140100,348539495,4660,4660,4660,4660,0
|
|
20240523,140000,348539495,4660,4665,4665,4660,218
|
|
20240523,135900,347523610,4665,4665,4665,4665,0
|
|
20240523,135800,347523610,4665,4665,4665,4665,10
|
|
20240523,135700,347476960,4660,4650,4660,4650,3603
|
|
20240523,135600,330693535,4640,4640,4640,4640,200
|
|
20240523,135500,329765535,4640,4645,4645,4640,200
|
|
20240523,135400,328836895,4650,4650,4650,4650,1
|
|
20240523,135300,328832245,4650,4650,4650,4650,0
|
|
20240523,135200,328832245,4650,4650,4650,4650,0
|
|
20240523,135100,328832245,4650,4640,4650,4640,1050
|
|
20240523,135000,323950300,4645,4645,4645,4645,156
|
|
20240523,134900,323225680,4645,4645,4645,4645,0
|
|
20240523,134800,323225680,4645,4645,4645,4645,0
|
|
20240523,134700,323225680,4645,4645,4645,4645,500
|
|
20240523,134600,320903180,4645,4645,4645,4645,0
|
|
20240523,134500,320903180,4645,4645,4645,4645,1
|
|
20240523,134400,320898535,4645,4645,4645,4645,5
|
|
20240523,134300,320875310,4645,4645,4645,4645,7
|
|
20240523,134200,320842795,4650,4650,4650,4650,0
|
|
20240523,134100,320842795,4650,4650,4650,4650,0
|
|
20240523,134000,320842795,4650,4650,4650,4650,51
|
|
20240523,133900,320605645,4650,4650,4650,4645,124
|
|
20240523,133800,320029620,4650,4650,4650,4650,0
|
|
20240523,133700,320029620,4650,4645,4650,4645,521
|
|
20240523,133600,317609320,4640,4640,4640,4640,271
|
|
20240523,133500,316351880,4640,4640,4640,4640,0
|
|
20240523,133400,316351880,4640,4640,4640,4640,0
|
|
20240523,133300,316351880,4640,4640,4640,4640,0
|
|
20240523,133200,316351880,4640,4640,4640,4640,1
|
|
20240523,133100,316347240,4650,4650,4650,4650,0
|
|
20240523,133000,316347240,4650,4650,4650,4650,0
|
|
20240523,132900,316347240,4650,4650,4650,4650,0
|
|
20240523,132800,316347240,4650,4650,4650,4650,4
|
|
20240523,132700,316328640,4640,4640,4640,4640,0
|
|
20240523,132600,316328640,4640,4640,4640,4640,46
|
|
20240523,132500,316115200,4635,4635,4635,4635,0
|
|
20240523,132400,316115200,4635,4635,4635,4635,0
|
|
20240523,132300,316115200,4635,4635,4635,4635,100
|
|
20240523,132200,315651700,4635,4640,4640,4635,354
|
|
20240523,132100,314010745,4650,4650,4650,4650,0
|
|
20240523,132000,314010745,4650,4650,4650,4650,3
|
|
20240523,131900,313996795,4650,4650,4650,4650,0
|
|
20240523,131800,313996795,4650,4650,4650,4650,13
|
|
20240523,131700,313936345,4650,4650,4650,4650,10
|
|
20240523,131600,313889845,4640,4640,4640,4640,0
|
|
20240523,131500,313889845,4640,4640,4640,4640,3
|
|
20240523,131400,313875925,4640,4640,4640,4640,10
|
|
20240523,131300,313829525,4640,4640,4640,4640,0
|
|
20240523,131200,313829525,4640,4640,4640,4640,0
|
|
20240523,131100,313829525,4640,4640,4640,4640,0
|
|
20240523,131000,313829525,4640,4640,4640,4640,752
|
|
20240523,130900,310340245,4640,4640,4640,4640,0
|
|
20240523,130800,310340245,4640,4640,4640,4640,201
|
|
20240523,130700,309407605,4640,4640,4640,4640,300
|
|
20240523,130600,308015605,4640,4640,4640,4640,1
|
|
20240523,130500,308010965,4635,4635,4635,4635,0
|
|
20240523,130400,308010965,4635,4635,4635,4635,0
|
|
20240523,130300,308010965,4635,4635,4635,4635,100
|
|
20240523,130200,307547465,4640,4640,4640,4640,0
|
|
20240523,130100,307547465,4640,4640,4640,4640,0
|
|
20240523,130000,307547465,4640,4640,4640,4640,0
|
|
20240523,125900,307547465,4640,4640,4640,4640,0
|
|
20240523,125800,307547465,4640,4640,4640,4640,1
|
|
20240523,125700,307542825,4635,4640,4640,4635,4
|
|
20240523,125600,307524280,4635,4635,4635,4635,200
|
|
20240523,125500,306597280,4635,4635,4635,4635,0
|
|
20240523,125400,306597280,4635,4635,4635,4635,0
|
|
20240523,125300,306597280,4635,4635,4635,4635,0
|
|
20240523,125200,306597280,4635,4635,4635,4635,0
|
|
20240523,125100,306597280,4635,4635,4635,4635,30
|
|
20240523,125000,306458230,4635,4635,4635,4635,0
|
|
20240523,124900,306458230,4635,4635,4635,4635,0
|
|
20240523,124800,306458230,4635,4635,4635,4635,500
|
|
20240523,124700,304140730,4635,4635,4635,4635,0
|
|
20240523,124600,304140730,4635,4635,4635,4635,7
|
|
20240523,124500,304108285,4630,4630,4630,4630,100
|
|
20240523,124400,303645285,4635,4630,4635,4630,364
|
|
20240523,124300,301959960,4630,4630,4630,4630,49
|
|
20240523,124200,301733090,4640,4630,4640,4630,220
|
|
20240523,124100,300714480,4640,4640,4640,4640,64
|
|
20240523,124000,300417520,4640,4640,4640,4640,150
|
|
20240523,123900,299721520,4640,4640,4640,4640,0
|
|
20240523,123800,299721520,4640,4640,4640,4640,20
|
|
20240523,123700,299628720,4640,4635,4640,4635,644
|
|
20240523,123600,296643775,4640,4640,4640,4640,1
|
|
20240523,123500,296639135,4635,4635,4635,4635,6
|
|
20240523,123400,296611325,4640,4640,4640,4640,0
|
|
20240523,123300,296611325,4640,4640,4640,4640,0
|
|
20240523,123200,296611325,4640,4640,4640,4640,1
|
|
20240523,123100,296606685,4640,4640,4640,4640,100
|
|
20240523,123000,296142685,4640,4640,4640,4640,0
|
|
20240523,122900,296142685,4640,4640,4640,4640,0
|
|
20240523,122800,296142685,4640,4640,4640,4640,0
|
|
20240523,122700,296142685,4640,4640,4640,4640,0
|
|
20240523,122600,296142685,4640,4640,4640,4640,1
|
|
20240523,122500,296138045,4640,4640,4640,4640,136
|
|
20240523,122400,295507005,4640,4640,4640,4640,0
|
|
20240523,122300,295507005,4640,4640,4640,4640,1
|
|
20240523,122200,295502365,4640,4640,4640,4640,0
|
|
20240523,122100,295502365,4640,4640,4640,4640,200
|
|
20240523,122000,294574365,4640,4640,4640,4640,2
|
|
20240523,121900,294565085,4640,4640,4640,4640,1
|
|
20240523,121800,294560445,4630,4630,4630,4630,0
|
|
20240523,121700,294560445,4630,4630,4630,4630,61
|
|
20240523,121600,294278015,4640,4640,4640,4640,0
|
|
20240523,121500,294278015,4640,4640,4640,4640,2
|
|
20240523,121400,294268735,4640,4640,4640,4640,2
|
|
20240523,121300,294259455,4640,4640,4640,4640,0
|
|
20240523,121200,294259455,4640,4640,4640,4640,0
|
|
20240523,121100,294259455,4640,4640,4640,4640,126
|
|
20240523,121000,293674815,4640,4640,4640,4640,1
|
|
20240523,120900,293670175,4640,4640,4640,4640,35
|
|
20240523,120800,293507775,4640,4640,4640,4640,0
|
|
20240523,120700,293507775,4640,4640,4640,4630,1634
|
|
20240523,120600,285934240,4640,4640,4640,4640,0
|
|
20240523,120500,285934240,4640,4640,4640,4640,0
|
|
20240523,120400,285934240,4640,4640,4640,4640,1
|
|
20240523,120300,285929600,4640,4640,4640,4640,1
|
|
20240523,120200,285924960,4640,4640,4640,4640,162
|
|
20240523,120100,285173280,4640,4635,4640,4635,482
|
|
20240523,120000,282939100,4635,4635,4635,4635,50
|
|
20240523,115900,282707350,4640,4640,4640,4640,0
|
|
20240523,115800,282707350,4640,4640,4640,4640,345
|
|
20240523,115700,281106550,4640,4640,4640,4640,1041
|
|
20240523,115600,276276310,4640,4640,4640,4640,0
|
|
20240523,115500,276276310,4640,4640,4640,4640,0
|
|
20240523,115400,276276310,4640,4640,4640,4640,500
|
|
20240523,115300,273956310,4645,4645,4645,4645,0
|
|
20240523,115200,273956310,4645,4645,4645,4645,70
|
|
20240523,115100,273631160,4660,4660,4660,4660,10
|
|
20240523,115000,273584560,4660,4660,4660,4660,0
|
|
20240523,114900,273584560,4660,4660,4660,4660,0
|
|
20240523,114800,273584560,4660,4660,4660,4660,1
|
|
20240523,114700,273579900,4660,4660,4660,4660,95
|
|
20240523,114600,273137200,4660,4660,4660,4660,0
|
|
20240523,114500,273137200,4660,4660,4660,4660,0
|
|
20240523,114400,273137200,4660,4660,4660,4660,1
|
|
20240523,114300,273132540,4650,4650,4650,4650,0
|
|
20240523,114200,273132540,4650,4660,4660,4650,5
|
|
20240523,114100,273109270,4660,4660,4660,4660,0
|
|
20240523,114000,273109270,4660,4660,4660,4660,0
|
|
20240523,113900,273109270,4660,4660,4660,4660,598
|
|
20240523,113800,270322590,4660,4660,4670,4660,1270
|
|
20240523,113700,264404380,4660,4660,4660,4660,0
|
|
20240523,113600,264404380,4660,4660,4660,4660,10
|
|
20240523,113500,264357780,4645,4645,4645,4645,70
|
|
20240523,113400,264032630,4645,4645,4645,4645,500
|
|
20240523,113300,261710130,4660,4645,4660,4645,632
|
|
20240523,113200,258774445,4650,4650,4650,4650,371
|
|
20240523,113100,257049295,4650,4650,4650,4650,0
|
|
20240523,113000,257049295,4650,4650,4650,4650,570
|
|
20240523,112900,254398795,4655,4660,4660,4655,264
|
|
20240523,112800,253169855,4660,4660,4660,4660,900
|
|
20240523,112700,248975855,4670,4670,4670,4670,0
|
|
20240523,112600,248975855,4670,4670,4670,4670,0
|
|
20240523,112500,248975855,4670,4670,4670,4670,0
|
|
20240523,112400,248975855,4670,4670,4670,4670,239
|
|
20240523,112300,247859725,4680,4680,4680,4680,0
|
|
20240523,112200,247859725,4680,4680,4680,4680,501
|
|
20240523,112100,245515045,4685,4685,4685,4685,0
|
|
20240523,112000,245515045,4685,4685,4685,4685,0
|
|
20240523,111900,245515045,4685,4685,4685,4685,0
|
|
20240523,111800,245515045,4685,4685,4685,4685,2
|
|
20240523,111700,245505675,4685,4685,4685,4685,35
|
|
20240523,111600,245341700,4690,4690,4690,4690,0
|
|
20240523,111500,245341700,4690,4690,4690,4690,0
|
|
20240523,111400,245341700,4690,4690,4690,4690,1
|
|
20240523,111300,245337010,4690,4690,4690,4690,40
|
|
20240523,111200,245149410,4695,4695,4695,4695,1
|
|
20240523,111100,245144715,4690,4690,4690,4690,0
|
|
20240523,111000,245144715,4690,4690,4695,4690,12
|
|
20240523,110900,245088410,4690,4690,4690,4690,141
|
|
20240523,110800,244427120,4690,4690,4690,4690,0
|
|
20240523,110700,244427120,4690,4690,4690,4690,0
|
|
20240523,110600,244427120,4690,4690,4690,4685,369
|
|
20240523,110500,242698345,4685,4675,4685,4675,887
|
|
20240523,110400,238547120,4675,4675,4675,4675,0
|
|
20240523,110300,238547120,4675,4675,4675,4675,0
|
|
20240523,110200,238547120,4675,4680,4680,4675,122
|
|
20240523,110100,237976765,4675,4675,4675,4675,0
|
|
20240523,110000,237976765,4675,4675,4680,4675,246
|
|
20240523,105900,236825750,4675,4680,4680,4675,293
|
|
20240523,105800,235455725,4680,4680,4680,4680,3
|
|
20240523,105700,235441685,4680,4680,4680,4680,5
|
|
20240523,105600,235418285,4680,4680,4680,4680,7
|
|
20240523,105500,235385525,4675,4675,4675,4675,6
|
|
20240523,105400,235357475,4680,4680,4680,4680,1
|
|
20240523,105300,235352795,4680,4680,4680,4680,20
|
|
20240523,105200,235259195,4680,4680,4680,4680,201
|
|
20240523,105100,234318515,4680,4675,4680,4675,584
|
|
20240523,105000,231585750,4680,4680,4680,4680,1
|
|
20240523,104900,231581070,4670,4670,4670,4670,0
|
|
20240523,104800,231581070,4670,4670,4670,4670,0
|
|
20240523,104700,231581070,4670,4670,4670,4670,200
|
|
20240523,104600,230647070,4675,4680,4680,4675,13
|
|
20240523,104500,230586280,4680,4680,4680,4680,15
|
|
20240523,104400,230516080,4680,4680,4680,4680,132
|
|
20240523,104300,229898320,4680,4680,4680,4680,50
|
|
20240523,104200,229664320,4680,4680,4680,4680,302
|
|
20240523,104100,228250960,4680,4680,4680,4680,1
|
|
20240523,104000,228246280,4675,4675,4675,4675,356
|
|
20240523,103900,226581980,4675,4675,4675,4675,0
|
|
20240523,103800,226581980,4675,4650,4675,4645,822
|
|
20240523,103700,222761570,4675,4650,4675,4650,36
|
|
20240523,103600,222594145,4645,4645,4645,4645,8
|
|
20240523,103500,222556985,4650,4650,4650,4650,8
|
|
20240523,103400,222519785,4650,4650,4650,4650,1
|
|
20240523,103300,222515135,4645,4645,4645,4645,0
|
|
20240523,103200,222515135,4645,4645,4645,4645,76
|
|
20240523,103100,222162115,4645,4645,4645,4645,0
|
|
20240523,103000,222162115,4645,4645,4645,4645,0
|
|
20240523,102900,222162115,4645,4645,4645,4645,0
|
|
20240523,102800,222162115,4645,4645,4645,4645,15
|
|
20240523,102700,222092440,4640,4640,4640,4640,56
|
|
20240523,102600,221832600,4650,4650,4650,4650,220
|
|
20240523,102500,220809600,4650,4650,4650,4650,114
|
|
20240523,102400,220279500,4680,4680,4680,4680,5
|
|
20240523,102300,220256100,4680,4675,4680,4675,105
|
|
20240523,102200,219765220,4675,4660,4675,4660,71
|
|
20240523,102100,219434195,4660,4660,4660,4660,0
|
|
20240523,102000,219434195,4660,4660,4660,4660,111
|
|
20240523,101900,218916935,4660,4660,4660,4660,1
|
|
20240523,101800,218912275,4660,4650,4660,4650,168
|
|
20240523,101700,218131065,4650,4650,4650,4650,6
|
|
20240523,101600,218103165,4650,4650,4650,4650,126
|
|
20240523,101500,217517265,4650,4650,4650,4650,1
|
|
20240523,101400,217512615,4650,4650,4650,4650,246
|
|
20240523,101300,216368715,4635,4635,4635,4635,0
|
|
20240523,101200,216368715,4635,4635,4635,4635,0
|
|
20240523,101100,216368715,4635,4635,4635,4635,0
|
|
20240523,101000,216368715,4635,4650,4650,4635,501
|
|
20240523,100900,214046565,4635,4635,4635,4635,100
|
|
20240523,100800,213583065,4635,4640,4640,4635,500
|
|
20240523,100700,211265080,4635,4640,4640,4635,1020
|
|
20240523,100600,206536520,4640,4640,4640,4640,610
|
|
20240523,100500,203706120,4650,4645,4650,4645,217
|
|
20240523,100400,202698105,4650,4650,4650,4650,0
|
|
20240523,100300,202698105,4650,4650,4650,4650,20
|
|
20240523,100200,202605105,4650,4650,4650,4650,1
|
|
20240523,100100,202600455,4650,4650,4650,4650,1028
|
|
20240523,100000,197820255,4650,4650,4650,4650,41
|
|
20240523,095900,197629605,4645,4650,4650,4645,7
|
|
20240523,095800,197597065,4650,4650,4650,4650,3
|
|
20240523,095700,197583115,4645,4640,4645,4640,133
|
|
20240523,095600,196965745,4630,4630,4630,4630,496
|
|
20240523,095500,194669265,4630,4630,4630,4630,3
|
|
20240523,095400,194655375,4630,4630,4630,4625,145
|
|
20240523,095300,193984030,4630,4630,4630,4630,1083
|
|
20240523,095200,188969740,4630,4630,4630,4630,0
|
|
20240523,095100,188969740,4630,4635,4635,4630,167
|
|
20240523,095000,188196010,4635,4635,4635,4635,500
|
|
20240523,094900,185878510,4630,4630,4630,4630,0
|
|
20240523,094800,185878510,4630,4630,4630,4630,109
|
|
20240523,094700,185373840,4635,4635,4635,4635,0
|
|
20240523,094600,185373840,4635,4635,4635,4635,0
|
|
20240523,094500,185373840,4635,4635,4635,4635,0
|
|
20240523,094400,185373840,4635,4635,4635,4635,1
|
|
20240523,094300,185369205,4640,4640,4640,4640,1
|
|
20240523,094200,185364565,4645,4645,4645,4645,1
|
|
20240523,094100,185359920,4640,4645,4645,4640,23
|
|
20240523,094000,185253095,4645,4645,4645,4645,1
|
|
20240523,093900,185248450,4600,4605,4605,4600,714
|
|
20240523,093800,181962960,4605,4605,4605,4605,114
|
|
20240523,093700,181437990,4600,4625,4625,4600,889
|
|
20240523,093600,177334450,4625,4645,4645,4625,800
|
|
20240523,093500,173628000,4650,4645,4650,4645,110
|
|
20240523,093400,173117040,4650,4650,4650,4650,60
|
|
20240523,093300,172838040,4650,4650,4650,4650,0
|
|
20240523,093200,172838040,4650,4650,4650,4650,11
|
|
20240523,093100,172786890,4650,4650,4650,4645,36
|
|
20240523,093000,172619500,4650,4635,4650,4635,1688
|
|
20240523,092900,164778620,4630,4610,4630,4610,2406
|
|
20240523,092800,153655380,4600,4600,4600,4600,500
|
|
20240523,092700,151355380,4600,4600,4600,4600,1100
|
|
20240523,092600,146295380,4595,4600,4600,4595,1714
|
|
20240523,092500,138411480,4600,4600,4600,4600,1000
|
|
20240523,092400,133811480,4600,4600,4600,4600,0
|
|
20240523,092300,133811480,4600,4600,4600,4600,100
|
|
20240523,092200,133351480,4600,4600,4600,4600,200
|
|
20240523,092100,132431480,4600,4600,4620,4600,1468
|
|
20240523,092000,125659680,4600,4600,4600,4600,0
|
|
20240523,091900,125659680,4600,4595,4600,4595,4220
|
|
20240523,091800,106248780,4570,4580,4580,4570,1122
|
|
20240523,091700,101116165,4570,4570,4570,4570,0
|
|
20240523,091600,101116165,4570,4570,4570,4570,0
|
|
20240523,091500,101116165,4570,4580,4580,4570,4976
|
|
20240523,091400,78365925,4580,4600,4600,4580,181
|
|
20240523,091300,77535905,4580,4600,4625,4570,2616
|
|
20240523,091200,65529970,4600,4610,4625,4600,3181
|
|
20240523,091100,50879980,4630,4630,4630,4630,1
|
|
20240523,091000,50875350,4630,4625,4630,4610,708
|
|
20240523,090900,47606565,4620,4625,4630,4620,436
|
|
20240523,090800,45589815,4630,4635,4635,4630,721
|
|
20240523,090700,42251565,4635,4640,4640,4630,1193
|
|
20240523,090600,36726995,4635,4635,4635,4635,453
|
|
20240523,090500,34627340,4630,4635,4635,4630,1351
|
|
20240523,090400,28365850,4640,4640,4640,4640,169
|
|
20240523,090300,27581690,4640,4640,4640,4640,1650
|
|
20240523,090200,19925690,4640,4655,4680,4640,2267
|
|
20240523,090100,9391900,4660,4660,4660,4655,1400
|
|
20240523,090000,2868400,4660,4650,4660,4650,616
|