645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194200,54937350,3320,3320,3320,3320,912
|
|
20240522,194100,54937350,3320,3320,3320,3320,0
|
|
20240522,194000,54937350,3320,3320,3320,3320,0
|
|
20240522,193900,54937350,3320,3320,3320,3320,0
|
|
20240522,193800,54937350,3320,3320,3320,3320,0
|
|
20240522,193700,54937350,3320,3320,3320,3320,0
|
|
20240522,193600,54937350,3320,3320,3320,3320,0
|
|
20240522,193500,54937350,3320,3320,3320,3320,0
|
|
20240522,193400,54937350,3320,3320,3320,3320,0
|
|
20240522,193300,54937350,3320,3320,3320,3320,0
|
|
20240522,193200,54937350,3320,3320,3320,3320,0
|
|
20240522,193100,54937350,3320,3320,3320,3320,0
|
|
20240522,193000,54937350,3320,3320,3320,3320,0
|
|
20240522,192900,54937350,3320,3320,3320,3320,0
|
|
20240522,192800,54937350,3320,3320,3320,3320,0
|
|
20240522,192700,54937350,3320,3320,3320,3320,0
|
|
20240522,192600,54937350,3320,3320,3320,3320,0
|
|
20240522,192500,54937350,3320,3320,3320,3320,0
|
|
20240522,192400,54937350,3320,3320,3320,3320,0
|
|
20240522,192300,54937350,3320,3320,3320,3320,0
|
|
20240522,192200,54937350,3320,3320,3320,3320,0
|
|
20240522,192100,54937350,3320,3320,3320,3320,0
|
|
20240522,192000,54937350,3320,3320,3320,3320,0
|
|
20240522,191900,54937350,3320,3320,3320,3320,0
|
|
20240522,191800,54937350,3320,3320,3320,3320,0
|
|
20240522,191700,54937350,3320,3320,3320,3320,0
|
|
20240522,191600,54937350,3320,3320,3320,3320,0
|
|
20240522,191500,54937350,3320,3320,3320,3320,0
|
|
20240522,191400,54937350,3320,3320,3320,3320,0
|
|
20240522,191300,54937350,3320,3320,3320,3320,0
|
|
20240522,191200,54937350,3320,3320,3320,3320,912
|
|
20240522,191100,54937350,3320,3320,3320,3320,0
|
|
20240522,191000,54937350,3320,3320,3320,3320,0
|
|
20240522,190900,54937350,3320,3320,3320,3320,0
|
|
20240522,190800,54937350,3320,3320,3320,3320,0
|
|
20240522,190700,54937350,3320,3320,3320,3320,0
|
|
20240522,190600,54937350,3320,3320,3320,3320,0
|
|
20240522,190500,54937350,3320,3320,3320,3320,0
|
|
20240522,190400,54937350,3320,3320,3320,3320,0
|
|
20240522,190300,54937350,3320,3320,3320,3320,0
|
|
20240522,190200,54937350,3320,3320,3320,3320,0
|
|
20240522,190100,54937350,3320,3320,3320,3320,0
|
|
20240522,190000,54937350,3320,3320,3320,3320,0
|
|
20240522,185900,54937350,3320,3320,3320,3320,0
|
|
20240522,185800,54937350,3320,3320,3320,3320,0
|
|
20240522,185700,54937350,3320,3320,3320,3320,0
|
|
20240522,185600,54937350,3320,3320,3320,3320,0
|
|
20240522,185500,54937350,3320,3320,3320,3320,0
|
|
20240522,185400,54937350,3320,3320,3320,3320,0
|
|
20240522,185300,54937350,3320,3320,3320,3320,0
|
|
20240522,185200,54937350,3320,3320,3320,3320,0
|
|
20240522,185100,54937350,3320,3320,3320,3320,0
|
|
20240522,185000,54937350,3320,3320,3320,3320,0
|
|
20240522,184900,54937350,3320,3320,3320,3320,0
|
|
20240522,184800,54937350,3320,3320,3320,3320,0
|
|
20240522,184700,54937350,3320,3320,3320,3320,0
|
|
20240522,184600,54937350,3320,3320,3320,3320,0
|
|
20240522,184500,54937350,3320,3320,3320,3320,0
|
|
20240522,184400,54937350,3320,3320,3320,3320,0
|
|
20240522,184300,54937350,3320,3320,3320,3320,0
|
|
20240522,184200,54937350,3320,3320,3320,3320,912
|
|
20240522,184100,54937350,3320,3320,3320,3320,0
|
|
20240522,184000,54937350,3320,3320,3320,3320,0
|
|
20240522,183900,54937350,3320,3320,3320,3320,0
|
|
20240522,183800,54937350,3320,3320,3320,3320,0
|
|
20240522,183700,54937350,3320,3320,3320,3320,0
|
|
20240522,183600,54937350,3320,3320,3320,3320,0
|
|
20240522,183500,54937350,3320,3320,3320,3320,0
|
|
20240522,183400,54937350,3320,3320,3320,3320,0
|
|
20240522,183300,54937350,3320,3320,3320,3320,0
|
|
20240522,183200,54937350,3320,3320,3320,3320,0
|
|
20240522,183100,54937350,3320,3320,3320,3320,0
|
|
20240522,183000,54937350,3320,3320,3320,3320,0
|
|
20240522,182900,54937350,3320,3320,3320,3320,0
|
|
20240522,182800,54937350,3320,3320,3320,3320,0
|
|
20240522,182700,54937350,3320,3320,3320,3320,0
|
|
20240522,182600,54937350,3320,3320,3320,3320,0
|
|
20240522,182500,54937350,3320,3320,3320,3320,0
|
|
20240522,182400,54937350,3320,3320,3320,3320,0
|
|
20240522,182300,54937350,3320,3320,3320,3320,0
|
|
20240522,182200,54937350,3320,3320,3320,3320,0
|
|
20240522,182100,54937350,3320,3320,3320,3320,0
|
|
20240522,182000,54937350,3320,3320,3320,3320,0
|
|
20240522,181900,54937350,3320,3320,3320,3320,0
|
|
20240522,181800,54937350,3320,3320,3320,3320,0
|
|
20240522,181700,54937350,3320,3320,3320,3320,0
|
|
20240522,181600,54937350,3320,3320,3320,3320,0
|
|
20240522,181500,54937350,3320,3320,3320,3320,0
|
|
20240522,181400,54937350,3320,3320,3320,3320,0
|
|
20240522,181300,54937350,3320,3320,3320,3320,0
|
|
20240522,181200,54937350,3320,3320,3320,3320,912
|
|
20240522,181100,54937350,3320,3320,3320,3320,0
|
|
20240522,181000,54937350,3320,3320,3320,3320,0
|
|
20240522,180900,54937350,3320,3320,3320,3320,0
|
|
20240522,180800,54937350,3320,3320,3320,3320,0
|
|
20240522,180700,54937350,3320,3320,3320,3320,0
|
|
20240522,180600,54937350,3320,3320,3320,3320,0
|
|
20240522,180500,54937350,3320,3320,3320,3320,0
|
|
20240522,180400,54937350,3320,3320,3320,3320,0
|
|
20240522,180300,54937350,3320,3320,3320,3320,0
|
|
20240522,180200,54937350,3320,3320,3320,3320,0
|
|
20240522,180100,54937350,3320,3320,3320,3320,0
|
|
20240522,180000,54937350,3320,3320,3320,3320,0
|
|
20240522,175900,54937350,3320,3320,3320,3320,0
|
|
20240522,175800,54937350,3320,3320,3320,3320,0
|
|
20240522,175700,54937350,3320,3320,3320,3320,0
|
|
20240522,175600,54937350,3320,3320,3320,3320,0
|
|
20240522,175500,54937350,3320,3320,3320,3320,0
|
|
20240522,175400,54937350,3320,3320,3320,3320,0
|
|
20240522,175300,54937350,3320,3320,3320,3320,0
|
|
20240522,175200,54937350,3320,3320,3320,3320,0
|
|
20240522,175100,54937350,3320,3320,3320,3320,0
|
|
20240522,175000,54937350,3320,3320,3320,3320,0
|
|
20240522,174900,54937350,3320,3320,3320,3320,0
|
|
20240522,174800,54937350,3320,3320,3320,3320,0
|
|
20240522,174700,54937350,3320,3320,3320,3320,0
|
|
20240522,174600,54937350,3320,3320,3320,3320,0
|
|
20240522,174500,54937350,3320,3320,3320,3320,0
|
|
20240522,174400,54937350,3320,3320,3320,3320,0
|
|
20240522,174300,54937350,3320,3320,3320,3320,0
|
|
20240522,174200,54937350,3320,3320,3320,3320,912
|
|
20240522,174100,54937350,3320,3320,3320,3320,0
|
|
20240522,174000,54937350,3320,3320,3320,3320,0
|
|
20240522,173900,54937350,3320,3320,3320,3320,0
|
|
20240522,173800,54937350,3320,3320,3320,3320,0
|
|
20240522,173700,54937350,3320,3320,3320,3320,0
|
|
20240522,173600,54937350,3320,3320,3320,3320,0
|
|
20240522,173500,54937350,3320,3320,3320,3320,0
|
|
20240522,173400,54937350,3320,3320,3320,3320,0
|
|
20240522,173300,54937350,3320,3320,3320,3320,0
|
|
20240522,173200,54937350,3320,3320,3320,3320,0
|
|
20240522,173100,54937350,3320,3320,3320,3320,0
|
|
20240522,173000,54937350,3320,3320,3320,3320,0
|
|
20240522,172900,54937350,3320,3320,3320,3320,0
|
|
20240522,172800,54937350,3320,3320,3320,3320,0
|
|
20240522,172700,54937350,3320,3320,3320,3320,0
|
|
20240522,172600,54937350,3320,3320,3320,3320,0
|
|
20240522,172500,54937350,3320,3320,3320,3320,0
|
|
20240522,172400,54937350,3320,3320,3320,3320,0
|
|
20240522,172300,54937350,3320,3320,3320,3320,0
|
|
20240522,172200,54937350,3320,3320,3320,3320,0
|
|
20240522,172100,54937350,3320,3320,3320,3320,0
|
|
20240522,172000,54937350,3320,3320,3320,3320,0
|
|
20240522,171900,54937350,3320,3320,3320,3320,0
|
|
20240522,171800,54937350,3320,3320,3320,3320,0
|
|
20240522,171700,54937350,3320,3320,3320,3320,0
|
|
20240522,171600,54937350,3320,3320,3320,3320,0
|
|
20240522,171500,54937350,3320,3320,3320,3320,0
|
|
20240522,171400,54937350,3320,3320,3320,3320,0
|
|
20240522,171300,54937350,3320,3320,3320,3320,0
|
|
20240522,171200,54937350,3320,3320,3320,3320,912
|
|
20240522,171100,54937350,3320,3320,3320,3320,0
|
|
20240522,171000,54937350,3320,3320,3320,3320,0
|
|
20240522,170900,54937350,3320,3320,3320,3320,0
|
|
20240522,170800,54937350,3320,3320,3320,3320,0
|
|
20240522,170700,54937350,3320,3320,3320,3320,0
|
|
20240522,170600,54937350,3320,3320,3320,3320,0
|
|
20240522,170500,54937350,3320,3320,3320,3320,0
|
|
20240522,170400,54937350,3320,3320,3320,3320,0
|
|
20240522,170300,54937350,3320,3320,3320,3320,0
|
|
20240522,170200,54937350,3320,3320,3320,3320,0
|
|
20240522,170100,54937350,3320,3320,3320,3320,0
|
|
20240522,170000,54937350,3320,3320,3320,3320,0
|
|
20240522,165900,54937350,3320,3320,3320,3320,0
|
|
20240522,165800,54937350,3320,3320,3320,3320,0
|
|
20240522,165700,54937350,3320,3320,3320,3320,0
|
|
20240522,165600,54937350,3320,3320,3320,3320,0
|
|
20240522,165500,54937350,3320,3320,3320,3320,0
|
|
20240522,165400,54937350,3320,3320,3320,3320,0
|
|
20240522,165300,54937350,3320,3320,3320,3320,0
|
|
20240522,165200,54937350,3320,3320,3320,3320,0
|
|
20240522,165100,54937350,3320,3320,3320,3320,0
|
|
20240522,165000,54937350,3320,3320,3320,3320,0
|
|
20240522,164900,54937350,3320,3320,3320,3320,0
|
|
20240522,164800,54937350,3320,3320,3320,3320,0
|
|
20240522,164700,54937350,3320,3320,3320,3320,0
|
|
20240522,164600,54937350,3320,3320,3320,3320,0
|
|
20240522,164500,54937350,3320,3320,3320,3320,0
|
|
20240522,164400,54937350,3320,3320,3320,3320,0
|
|
20240522,164300,54937350,3320,3320,3320,3320,0
|
|
20240522,164200,54937350,3320,3320,3320,3320,912
|
|
20240522,164100,54937350,3320,3320,3320,3320,0
|
|
20240522,164000,54937350,3320,3320,3320,3320,0
|
|
20240522,163900,54937350,3320,3320,3320,3320,0
|
|
20240522,163800,54937350,3320,3320,3320,3320,0
|
|
20240522,163700,54937350,3320,3320,3320,3320,0
|
|
20240522,163600,54937350,3320,3320,3320,3320,0
|
|
20240522,163500,54937350,3320,3320,3320,3320,0
|
|
20240522,163400,54937350,3320,3320,3320,3320,0
|
|
20240522,163300,54937350,3320,3320,3320,3320,0
|
|
20240522,163200,54937350,3320,3320,3320,3320,0
|
|
20240522,163100,54937350,3320,3320,3320,3320,0
|
|
20240522,163000,54937350,3320,3320,3320,3320,0
|
|
20240522,162900,54937350,3320,3320,3320,3320,0
|
|
20240522,162800,54937350,3320,3320,3320,3320,0
|
|
20240522,162700,54937350,3320,3320,3320,3320,0
|
|
20240522,162600,54937350,3320,3320,3320,3320,0
|
|
20240522,162500,54937350,3320,3320,3320,3320,0
|
|
20240522,162400,54937350,3320,3320,3320,3320,0
|
|
20240522,162300,54937350,3320,3320,3320,3320,0
|
|
20240522,162200,54937350,3320,3320,3320,3320,0
|
|
20240522,162100,54937350,3320,3320,3320,3320,0
|
|
20240522,162000,54937350,3320,3320,3320,3320,0
|
|
20240522,161900,54937350,3320,3320,3320,3320,0
|
|
20240522,161800,54937350,3320,3320,3320,3320,0
|
|
20240522,161700,54937350,3320,3320,3320,3320,0
|
|
20240522,161600,54937350,3320,3320,3320,3320,0
|
|
20240522,161500,54937350,3320,3320,3320,3320,0
|
|
20240522,161400,54937350,3320,3320,3320,3320,0
|
|
20240522,161300,54937350,3320,3320,3320,3320,0
|
|
20240522,161200,54937350,3320,3320,3320,3320,912
|
|
20240522,161100,54937350,3320,3320,3320,3320,0
|
|
20240522,161000,54937350,3320,3320,3320,3320,0
|
|
20240522,160900,54937350,3320,3320,3320,3320,0
|
|
20240522,160800,54937350,3320,3320,3320,3320,0
|
|
20240522,160700,54937350,3320,3320,3320,3320,0
|
|
20240522,160600,54937350,3320,3320,3320,3320,0
|
|
20240522,160500,54937350,3320,3320,3320,3320,0
|
|
20240522,160400,54937350,3320,3320,3320,3320,0
|
|
20240522,160300,54937350,3320,3320,3320,3320,0
|
|
20240522,160200,54937350,3320,3320,3320,3320,0
|
|
20240522,160100,54937350,3320,3320,3320,3320,0
|
|
20240522,160000,54937350,3320,3320,3320,3320,0
|
|
20240522,155900,54937350,3320,3320,3320,3320,0
|
|
20240522,155800,54937350,3320,3320,3320,3320,0
|
|
20240522,155700,54937350,3320,3320,3320,3320,0
|
|
20240522,155600,54937350,3320,3320,3320,3320,0
|
|
20240522,155500,54937350,3320,3320,3320,3320,0
|
|
20240522,155400,54937350,3320,3320,3320,3320,0
|
|
20240522,155300,54937350,3320,3320,3320,3320,0
|
|
20240522,155200,54937350,3320,3320,3320,3320,0
|
|
20240522,155100,54937350,3320,3320,3320,3320,0
|
|
20240522,155000,54937350,3320,3320,3320,3320,0
|
|
20240522,154900,54937350,3320,3320,3320,3320,0
|
|
20240522,154800,54937350,3320,3320,3320,3320,0
|
|
20240522,154700,54937350,3320,3320,3320,3320,0
|
|
20240522,154600,54937350,3320,3320,3320,3320,0
|
|
20240522,154500,54937350,3320,3320,3320,3320,0
|
|
20240522,154400,54937350,3320,3320,3320,3320,0
|
|
20240522,154300,54937350,3320,3320,3320,3320,0
|
|
20240522,154200,54937350,3320,3320,3320,3320,912
|
|
20240522,154100,54937350,3320,3320,3320,3320,0
|
|
20240522,154000,54937350,3320,3320,3320,3320,0
|
|
20240522,153900,54937350,3320,3320,3320,3320,0
|
|
20240522,153800,54937350,3320,3320,3320,3320,0
|
|
20240522,153700,54937350,3320,3320,3320,3320,0
|
|
20240522,153600,54937350,3320,3320,3320,3320,0
|
|
20240522,153500,54937350,3320,3320,3320,3320,0
|
|
20240522,153400,54937350,3320,3320,3320,3320,0
|
|
20240522,153300,54937350,3320,3320,3320,3320,0
|
|
20240522,153200,54937350,3320,3320,3320,3320,0
|
|
20240522,153100,54937350,3320,3320,3320,3320,0
|
|
20240522,153000,54937350,3320,3320,3320,3320,912
|
|
20240522,152900,51909510,3320,3320,3320,3320,0
|
|
20240522,152800,51909510,3320,3320,3320,3320,0
|
|
20240522,152700,51909510,3320,3320,3320,3320,0
|
|
20240522,152600,51909510,3320,3320,3320,3320,0
|
|
20240522,152500,51909510,3320,3320,3320,3320,0
|
|
20240522,152400,51909510,3320,3320,3320,3320,0
|
|
20240522,152300,51909510,3320,3320,3320,3320,0
|
|
20240522,152200,51909510,3320,3320,3320,3320,0
|
|
20240522,152100,51909510,3320,3320,3320,3320,0
|
|
20240522,152000,51909510,3320,3320,3320,3320,0
|
|
20240522,151900,51909510,3320,3320,3320,3320,0
|
|
20240522,151800,51909510,3320,3320,3320,3320,0
|
|
20240522,151700,51909510,3320,3320,3320,3320,0
|
|
20240522,151600,51909510,3320,3320,3320,3320,0
|
|
20240522,151500,51909510,3320,3320,3320,3320,0
|
|
20240522,151400,51909510,3320,3300,3320,3300,1483
|
|
20240522,151300,47015590,3300,3295,3300,3295,3
|
|
20240522,151200,47005695,3300,3300,3300,3300,0
|
|
20240522,151100,47005695,3300,3300,3300,3300,0
|
|
20240522,151000,47005695,3300,3300,3300,3300,0
|
|
20240522,150900,47005695,3300,3300,3300,3300,0
|
|
20240522,150800,47005695,3300,3300,3300,3300,0
|
|
20240522,150700,47005695,3300,3300,3300,3300,0
|
|
20240522,150600,47005695,3300,3295,3300,3295,87
|
|
20240522,150500,46719020,3300,3300,3300,3300,0
|
|
20240522,150400,46719020,3300,3300,3300,3300,0
|
|
20240522,150300,46719020,3300,3300,3300,3300,0
|
|
20240522,150200,46719020,3300,3300,3300,3300,0
|
|
20240522,150100,46719020,3300,3300,3300,3300,0
|
|
20240522,150000,46719020,3300,3300,3300,3300,0
|
|
20240522,145900,46719020,3300,3300,3300,3300,0
|
|
20240522,145800,46719020,3300,3300,3300,3300,0
|
|
20240522,145700,46719020,3300,3300,3300,3300,0
|
|
20240522,145600,46719020,3300,3300,3300,3300,0
|
|
20240522,145500,46719020,3300,3300,3300,3300,0
|
|
20240522,145400,46719020,3300,3300,3300,3300,0
|
|
20240522,145300,46719020,3300,3300,3300,3300,0
|
|
20240522,145200,46719020,3300,3300,3300,3300,0
|
|
20240522,145100,46719020,3300,3300,3300,3300,0
|
|
20240522,145000,46719020,3300,3300,3300,3300,30
|
|
20240522,144900,46620020,3300,3300,3300,3300,0
|
|
20240522,144800,46620020,3300,3300,3300,3300,0
|
|
20240522,144700,46620020,3300,3300,3300,3300,0
|
|
20240522,144600,46620020,3300,3300,3300,3300,0
|
|
20240522,144500,46620020,3300,3300,3300,3300,0
|
|
20240522,144400,46620020,3300,3300,3300,3300,0
|
|
20240522,144300,46620020,3300,3300,3300,3300,0
|
|
20240522,144200,46620020,3300,3300,3300,3300,0
|
|
20240522,144100,46620020,3300,3300,3300,3300,0
|
|
20240522,144000,46620020,3300,3300,3300,3300,0
|
|
20240522,143900,46620020,3300,3300,3300,3300,0
|
|
20240522,143800,46620020,3300,3300,3300,3300,0
|
|
20240522,143700,46620020,3300,3300,3300,3300,0
|
|
20240522,143600,46620020,3300,3300,3300,3300,0
|
|
20240522,143500,46620020,3300,3300,3300,3300,0
|
|
20240522,143400,46620020,3300,3300,3300,3300,0
|
|
20240522,143300,46620020,3300,3300,3300,3300,0
|
|
20240522,143200,46620020,3300,3300,3300,3300,0
|
|
20240522,143100,46620020,3300,3300,3300,3300,0
|
|
20240522,143000,46620020,3300,3300,3300,3300,0
|
|
20240522,142900,46620020,3300,3300,3300,3300,0
|
|
20240522,142800,46620020,3300,3300,3300,3300,50
|
|
20240522,142700,46455020,3295,3295,3295,3295,0
|
|
20240522,142600,46455020,3295,3295,3295,3295,0
|
|
20240522,142500,46455020,3295,3295,3295,3295,0
|
|
20240522,142400,46455020,3295,3295,3295,3295,0
|
|
20240522,142300,46455020,3295,3295,3295,3295,0
|
|
20240522,142200,46455020,3295,3295,3295,3295,0
|
|
20240522,142100,46455020,3295,3295,3295,3295,0
|
|
20240522,142000,46455020,3295,3295,3295,3295,0
|
|
20240522,141900,46455020,3295,3295,3295,3295,0
|
|
20240522,141800,46455020,3295,3295,3295,3295,0
|
|
20240522,141700,46455020,3295,3295,3295,3295,0
|
|
20240522,141600,46455020,3295,3295,3295,3295,0
|
|
20240522,141500,46455020,3295,3295,3295,3295,0
|
|
20240522,141400,46455020,3295,3295,3295,3295,0
|
|
20240522,141300,46455020,3295,3295,3295,3295,1092
|
|
20240522,141200,42856880,3295,3295,3295,3295,0
|
|
20240522,141100,42856880,3295,3295,3295,3295,0
|
|
20240522,141000,42856880,3295,3295,3295,3295,0
|
|
20240522,140900,42856880,3295,3295,3295,3295,0
|
|
20240522,140800,42856880,3295,3295,3295,3295,0
|
|
20240522,140700,42856880,3295,3295,3295,3295,303
|
|
20240522,140600,41858495,3295,3295,3295,3295,0
|
|
20240522,140500,41858495,3295,3295,3295,3295,0
|
|
20240522,140400,41858495,3295,3295,3295,3295,0
|
|
20240522,140300,41858495,3295,3295,3295,3295,0
|
|
20240522,140200,41858495,3295,3295,3295,3295,0
|
|
20240522,140100,41858495,3295,3295,3295,3295,0
|
|
20240522,140000,41858495,3295,3290,3295,3290,69
|
|
20240522,135900,41631160,3290,3290,3290,3290,0
|
|
20240522,135800,41631160,3290,3295,3295,3290,86
|
|
20240522,135700,41347970,3290,3290,3290,3290,0
|
|
20240522,135600,41347970,3290,3290,3290,3290,0
|
|
20240522,135500,41347970,3290,3290,3290,3290,20
|
|
20240522,135400,41282170,3295,3295,3295,3295,0
|
|
20240522,135300,41282170,3295,3295,3295,3295,0
|
|
20240522,135200,41282170,3295,3295,3295,3295,0
|
|
20240522,135100,41282170,3295,3295,3295,3295,0
|
|
20240522,135000,41282170,3295,3295,3295,3295,0
|
|
20240522,134900,41282170,3295,3295,3295,3295,0
|
|
20240522,134800,41282170,3295,3295,3295,3295,0
|
|
20240522,134700,41282170,3295,3295,3295,3295,30
|
|
20240522,134600,41183320,3290,3290,3290,3290,0
|
|
20240522,134500,41183320,3290,3290,3290,3290,0
|
|
20240522,134400,41183320,3290,3290,3290,3290,438
|
|
20240522,134300,39742300,3290,3290,3290,3290,0
|
|
20240522,134200,39742300,3290,3290,3290,3290,0
|
|
20240522,134100,39742300,3290,3290,3290,3290,0
|
|
20240522,134000,39742300,3290,3290,3290,3290,0
|
|
20240522,133900,39742300,3290,3290,3290,3290,0
|
|
20240522,133800,39742300,3290,3290,3290,3290,0
|
|
20240522,133700,39742300,3290,3290,3290,3290,0
|
|
20240522,133600,39742300,3290,3290,3290,3290,0
|
|
20240522,133500,39742300,3290,3290,3290,3290,0
|
|
20240522,133400,39742300,3290,3290,3290,3290,0
|
|
20240522,133300,39742300,3290,3290,3290,3290,0
|
|
20240522,133200,39742300,3290,3290,3290,3290,1
|
|
20240522,133100,39739010,3290,3290,3290,3290,0
|
|
20240522,133000,39739010,3290,3290,3290,3290,0
|
|
20240522,132900,39739010,3290,3290,3290,3290,50
|
|
20240522,132800,39574510,3280,3280,3280,3280,0
|
|
20240522,132700,39574510,3280,3280,3280,3280,0
|
|
20240522,132600,39574510,3280,3280,3280,3280,29
|
|
20240522,132500,39479390,3280,3280,3280,3280,0
|
|
20240522,132400,39479390,3280,3280,3280,3280,0
|
|
20240522,132300,39479390,3280,3280,3280,3280,0
|
|
20240522,132200,39479390,3280,3280,3280,3280,435
|
|
20240522,132100,38052590,3280,3280,3280,3280,0
|
|
20240522,132000,38052590,3280,3280,3280,3280,0
|
|
20240522,131900,38052590,3280,3280,3280,3280,0
|
|
20240522,131800,38052590,3280,3280,3280,3280,0
|
|
20240522,131700,38052590,3280,3280,3280,3280,0
|
|
20240522,131600,38052590,3280,3280,3280,3280,0
|
|
20240522,131500,38052590,3280,3280,3280,3280,0
|
|
20240522,131400,38052590,3280,3280,3280,3280,0
|
|
20240522,131300,38052590,3280,3280,3280,3280,0
|
|
20240522,131200,38052590,3280,3280,3280,3280,0
|
|
20240522,131100,38052590,3280,3280,3280,3280,0
|
|
20240522,131000,38052590,3280,3280,3280,3280,0
|
|
20240522,130900,38052590,3280,3280,3280,3280,0
|
|
20240522,130800,38052590,3280,3280,3280,3280,0
|
|
20240522,130700,38052590,3280,3280,3280,3280,41
|
|
20240522,130600,37918110,3280,3280,3280,3280,0
|
|
20240522,130500,37918110,3280,3280,3280,3280,0
|
|
20240522,130400,37918110,3280,3280,3280,3280,0
|
|
20240522,130300,37918110,3280,3280,3280,3280,0
|
|
20240522,130200,37918110,3280,3280,3280,3280,0
|
|
20240522,130100,37918110,3280,3280,3280,3280,0
|
|
20240522,130000,37918110,3280,3280,3280,3280,64
|
|
20240522,125900,37708190,3280,3280,3280,3280,0
|
|
20240522,125800,37708190,3280,3280,3280,3280,10
|
|
20240522,125700,37675390,3280,3280,3280,3280,0
|
|
20240522,125600,37675390,3280,3280,3280,3280,0
|
|
20240522,125500,37675390,3280,3280,3280,3280,0
|
|
20240522,125400,37675390,3280,3280,3280,3280,0
|
|
20240522,125300,37675390,3280,3280,3280,3280,0
|
|
20240522,125200,37675390,3280,3280,3280,3280,0
|
|
20240522,125100,37675390,3280,3280,3280,3280,0
|
|
20240522,125000,37675390,3280,3280,3280,3280,0
|
|
20240522,124900,37675390,3280,3280,3280,3280,0
|
|
20240522,124800,37675390,3280,3280,3280,3280,0
|
|
20240522,124700,37675390,3280,3280,3280,3280,0
|
|
20240522,124600,37675390,3280,3280,3280,3280,0
|
|
20240522,124500,37675390,3280,3280,3280,3280,0
|
|
20240522,124400,37675390,3280,3280,3280,3280,0
|
|
20240522,124300,37675390,3280,3280,3280,3280,5
|
|
20240522,124200,37658990,3280,3280,3280,3280,0
|
|
20240522,124100,37658990,3280,3280,3280,3280,0
|
|
20240522,124000,37658990,3280,3280,3280,3280,0
|
|
20240522,123900,37658990,3280,3280,3280,3280,0
|
|
20240522,123800,37658990,3280,3280,3280,3280,0
|
|
20240522,123700,37658990,3280,3280,3280,3280,0
|
|
20240522,123600,37658990,3280,3280,3280,3280,0
|
|
20240522,123500,37658990,3280,3280,3280,3280,0
|
|
20240522,123400,37658990,3280,3280,3280,3280,0
|
|
20240522,123300,37658990,3280,3280,3280,3280,0
|
|
20240522,123200,37658990,3280,3280,3280,3280,0
|
|
20240522,123100,37658990,3280,3280,3280,3280,1
|
|
20240522,123000,37655710,3280,3280,3280,3280,0
|
|
20240522,122900,37655710,3280,3280,3280,3280,0
|
|
20240522,122800,37655710,3280,3280,3280,3280,0
|
|
20240522,122700,37655710,3280,3280,3280,3280,0
|
|
20240522,122600,37655710,3280,3280,3280,3280,0
|
|
20240522,122500,37655710,3280,3280,3280,3280,0
|
|
20240522,122400,37655710,3280,3280,3280,3280,0
|
|
20240522,122300,37655710,3280,3280,3280,3280,2
|
|
20240522,122200,37649150,3275,3275,3275,3275,200
|
|
20240522,122100,36994150,3275,3275,3275,3275,0
|
|
20240522,122000,36994150,3275,3275,3275,3275,0
|
|
20240522,121900,36994150,3275,3275,3275,3275,0
|
|
20240522,121800,36994150,3275,3275,3275,3275,200
|
|
20240522,121700,36339150,3275,3275,3275,3275,300
|
|
20240522,121600,35356650,3275,3275,3275,3275,120
|
|
20240522,121500,34963650,3275,3275,3275,3275,10
|
|
20240522,121400,34930900,3280,3280,3280,3280,1
|
|
20240522,121300,34927620,3280,3280,3280,3280,43
|
|
20240522,121200,34786580,3280,3280,3280,3280,14
|
|
20240522,121100,34740660,3280,3280,3280,3280,20
|
|
20240522,121000,34675060,3280,3280,3280,3280,20
|
|
20240522,120900,34609460,3280,3280,3280,3280,40
|
|
20240522,120800,34478260,3280,3280,3280,3280,10
|
|
20240522,120700,34445460,3280,3280,3280,3280,0
|
|
20240522,120600,34445460,3280,3280,3280,3280,0
|
|
20240522,120500,34445460,3280,3280,3280,3280,0
|
|
20240522,120400,34445460,3280,3280,3280,3280,0
|
|
20240522,120300,34445460,3280,3280,3280,3280,0
|
|
20240522,120200,34445460,3280,3280,3280,3280,0
|
|
20240522,120100,34445460,3280,3280,3280,3280,0
|
|
20240522,120000,34445460,3280,3280,3280,3280,0
|
|
20240522,115900,34445460,3280,3280,3280,3280,110
|
|
20240522,115800,34084660,3280,3280,3280,3280,0
|
|
20240522,115700,34084660,3280,3280,3280,3280,0
|
|
20240522,115600,34084660,3280,3280,3280,3280,400
|
|
20240522,115500,32772660,3280,3280,3280,3280,400
|
|
20240522,115400,31460660,3280,3280,3280,3280,0
|
|
20240522,115300,31460660,3280,3280,3280,3280,0
|
|
20240522,115200,31460660,3280,3280,3280,3280,150
|
|
20240522,115100,30968660,3280,3280,3280,3280,0
|
|
20240522,115000,30968660,3280,3280,3280,3280,0
|
|
20240522,114900,30968660,3280,3280,3280,3280,0
|
|
20240522,114800,30968660,3280,3280,3280,3280,300
|
|
20240522,114700,29984660,3280,3280,3280,3280,200
|
|
20240522,114600,29328660,3280,3280,3280,3280,0
|
|
20240522,114500,29328660,3280,3280,3280,3280,0
|
|
20240522,114400,29328660,3280,3280,3280,3280,1556
|
|
20240522,114300,24224980,3285,3285,3285,3285,294
|
|
20240522,114200,23259190,3290,3290,3290,3290,0
|
|
20240522,114100,23259190,3290,3290,3290,3290,0
|
|
20240522,114000,23259190,3290,3290,3290,3290,0
|
|
20240522,113900,23259190,3290,3290,3290,3290,0
|
|
20240522,113800,23259190,3290,3290,3290,3290,0
|
|
20240522,113700,23259190,3290,3290,3290,3290,0
|
|
20240522,113600,23259190,3290,3290,3290,3290,0
|
|
20240522,113500,23259190,3290,3290,3290,3290,0
|
|
20240522,113400,23259190,3290,3290,3290,3290,0
|
|
20240522,113300,23259190,3290,3290,3290,3290,0
|
|
20240522,113200,23259190,3290,3290,3290,3290,0
|
|
20240522,113100,23259190,3290,3290,3290,3290,0
|
|
20240522,113000,23259190,3290,3290,3290,3290,0
|
|
20240522,112900,23259190,3290,3290,3290,3290,0
|
|
20240522,112800,23259190,3290,3290,3290,3290,0
|
|
20240522,112700,23259190,3290,3290,3290,3290,0
|
|
20240522,112600,23259190,3290,3290,3290,3290,1
|
|
20240522,112500,23255900,3290,3290,3290,3290,0
|
|
20240522,112400,23255900,3290,3290,3290,3290,0
|
|
20240522,112300,23255900,3290,3290,3290,3290,0
|
|
20240522,112200,23255900,3290,3290,3290,3290,0
|
|
20240522,112100,23255900,3290,3290,3290,3290,0
|
|
20240522,112000,23255900,3290,3290,3290,3290,30
|
|
20240522,111900,23157200,3290,3290,3290,3290,0
|
|
20240522,111800,23157200,3290,3290,3290,3290,0
|
|
20240522,111700,23157200,3290,3290,3290,3290,0
|
|
20240522,111600,23157200,3290,3290,3290,3290,0
|
|
20240522,111500,23157200,3290,3290,3290,3290,0
|
|
20240522,111400,23157200,3290,3290,3290,3290,0
|
|
20240522,111300,23157200,3290,3290,3290,3290,0
|
|
20240522,111200,23157200,3290,3290,3290,3290,0
|
|
20240522,111100,23157200,3290,3290,3290,3290,11
|
|
20240522,111000,23121010,3295,3295,3295,3295,0
|
|
20240522,110900,23121010,3295,3295,3295,3295,0
|
|
20240522,110800,23121010,3295,3295,3295,3295,0
|
|
20240522,110700,23121010,3295,3295,3295,3295,0
|
|
20240522,110600,23121010,3295,3295,3295,3295,0
|
|
20240522,110500,23121010,3295,3295,3295,3295,0
|
|
20240522,110400,23121010,3295,3295,3295,3295,0
|
|
20240522,110300,23121010,3295,3295,3295,3295,0
|
|
20240522,110200,23121010,3295,3295,3295,3295,0
|
|
20240522,110100,23121010,3295,3295,3295,3295,1
|
|
20240522,110000,23117715,3295,3295,3295,3295,0
|
|
20240522,105900,23117715,3295,3295,3295,3295,0
|
|
20240522,105800,23117715,3295,3295,3295,3295,0
|
|
20240522,105700,23117715,3295,3295,3295,3295,0
|
|
20240522,105600,23117715,3295,3295,3295,3295,0
|
|
20240522,105500,23117715,3295,3295,3295,3295,0
|
|
20240522,105400,23117715,3295,3295,3295,3295,0
|
|
20240522,105300,23117715,3295,3295,3295,3295,10
|
|
20240522,105200,23084765,3295,3295,3295,3295,0
|
|
20240522,105100,23084765,3295,3290,3295,3290,60
|
|
20240522,105000,22887355,3290,3290,3290,3290,3
|
|
20240522,104900,22877485,3285,3285,3285,3285,0
|
|
20240522,104800,22877485,3285,3285,3285,3285,0
|
|
20240522,104700,22877485,3285,3285,3285,3285,0
|
|
20240522,104600,22877485,3285,3285,3285,3285,0
|
|
20240522,104500,22877485,3285,3285,3285,3285,0
|
|
20240522,104400,22877485,3285,3285,3285,3285,0
|
|
20240522,104300,22877485,3285,3285,3285,3285,0
|
|
20240522,104200,22877485,3285,3285,3285,3285,0
|
|
20240522,104100,22877485,3285,3285,3285,3285,0
|
|
20240522,104000,22877485,3285,3285,3285,3285,0
|
|
20240522,103900,22877485,3285,3285,3285,3285,0
|
|
20240522,103800,22877485,3285,3285,3285,3285,500
|
|
20240522,103700,21234985,3285,3285,3285,3285,1000
|
|
20240522,103600,17949985,3285,3285,3285,3285,0
|
|
20240522,103500,17949985,3285,3285,3285,3285,7
|
|
20240522,103400,17926990,3285,3285,3285,3285,0
|
|
20240522,103300,17926990,3285,3285,3285,3285,0
|
|
20240522,103200,17926990,3285,3285,3285,3285,0
|
|
20240522,103100,17926990,3285,3285,3285,3285,0
|
|
20240522,103000,17926990,3285,3285,3285,3285,0
|
|
20240522,102900,17926990,3285,3285,3285,3285,0
|
|
20240522,102800,17926990,3285,3285,3285,3285,0
|
|
20240522,102700,17926990,3285,3285,3285,3285,0
|
|
20240522,102600,17926990,3285,3285,3285,3285,0
|
|
20240522,102500,17926990,3285,3285,3285,3285,0
|
|
20240522,102400,17926990,3285,3285,3285,3285,0
|
|
20240522,102300,17926990,3285,3285,3285,3285,0
|
|
20240522,102200,17926990,3285,3285,3285,3285,0
|
|
20240522,102100,17926990,3285,3285,3285,3285,0
|
|
20240522,102000,17926990,3285,3285,3285,3285,0
|
|
20240522,101900,17926990,3285,3285,3285,3285,100
|
|
20240522,101800,17598490,3285,3285,3285,3285,0
|
|
20240522,101700,17598490,3285,3285,3285,3285,6
|
|
20240522,101600,17578780,3285,3285,3285,3285,0
|
|
20240522,101500,17578780,3285,3285,3285,3285,0
|
|
20240522,101400,17578780,3285,3285,3285,3285,0
|
|
20240522,101300,17578780,3285,3285,3285,3285,0
|
|
20240522,101200,17578780,3285,3285,3285,3285,0
|
|
20240522,101100,17578780,3285,3285,3285,3285,3
|
|
20240522,101000,17568925,3285,3285,3285,3285,55
|
|
20240522,100900,17388250,3285,3285,3285,3285,47
|
|
20240522,100800,17233855,3285,3285,3285,3285,0
|
|
20240522,100700,17233855,3285,3285,3285,3285,0
|
|
20240522,100600,17233855,3285,3285,3285,3285,0
|
|
20240522,100500,17233855,3285,3285,3285,3285,0
|
|
20240522,100400,17233855,3285,3285,3285,3285,0
|
|
20240522,100300,17233855,3285,3285,3285,3285,0
|
|
20240522,100200,17233855,3285,3285,3285,3285,0
|
|
20240522,100100,17233855,3285,3285,3285,3285,1
|
|
20240522,100000,17230570,3280,3280,3280,3280,0
|
|
20240522,095900,17230570,3280,3285,3285,3280,400
|
|
20240522,095800,15918295,3290,3290,3290,3290,0
|
|
20240522,095700,15918295,3290,3290,3290,3290,0
|
|
20240522,095600,15918295,3290,3290,3290,3290,0
|
|
20240522,095500,15918295,3290,3290,3290,3290,30
|
|
20240522,095400,15819595,3295,3295,3295,3295,0
|
|
20240522,095300,15819595,3295,3295,3295,3295,0
|
|
20240522,095200,15819595,3295,3295,3295,3295,0
|
|
20240522,095100,15819595,3295,3295,3295,3295,0
|
|
20240522,095000,15819595,3295,3295,3295,3295,4
|
|
20240522,094900,15806415,3280,3280,3280,3280,0
|
|
20240522,094800,15806415,3280,3280,3280,3280,0
|
|
20240522,094700,15806415,3280,3280,3280,3280,0
|
|
20240522,094600,15806415,3280,3280,3280,3280,0
|
|
20240522,094500,15806415,3280,3280,3280,3280,500
|
|
20240522,094400,14166415,3295,3295,3295,3295,0
|
|
20240522,094300,14166415,3295,3295,3295,3295,12
|
|
20240522,094200,14126875,3295,3295,3295,3295,0
|
|
20240522,094100,14126875,3295,3295,3295,3295,0
|
|
20240522,094000,14126875,3295,3295,3295,3295,0
|
|
20240522,093900,14126875,3295,3295,3295,3295,4
|
|
20240522,093800,14113695,3275,3275,3275,3275,0
|
|
20240522,093700,14113695,3275,3275,3275,3275,0
|
|
20240522,093600,14113695,3275,3280,3295,3275,251
|
|
20240522,093500,13291080,3275,3275,3275,3275,0
|
|
20240522,093400,13291080,3275,3275,3275,3275,0
|
|
20240522,093300,13291080,3275,3275,3275,3275,0
|
|
20240522,093200,13291080,3275,3275,3275,3275,0
|
|
20240522,093100,13291080,3275,3275,3275,3275,0
|
|
20240522,093000,13291080,3275,3275,3275,3275,0
|
|
20240522,092900,13291080,3275,3275,3275,3275,46
|
|
20240522,092800,13140430,3280,3280,3280,3280,0
|
|
20240522,092700,13140430,3280,3280,3280,3280,0
|
|
20240522,092600,13140430,3280,3275,3280,3275,139
|
|
20240522,092500,12684580,3275,3275,3275,3275,100
|
|
20240522,092400,12357080,3275,3275,3275,3275,150
|
|
20240522,092300,11865830,3275,3275,3275,3275,0
|
|
20240522,092200,11865830,3275,3275,3275,3275,0
|
|
20240522,092100,11865830,3275,3275,3275,3275,0
|
|
20240522,092000,11865830,3275,3275,3275,3275,0
|
|
20240522,091900,11865830,3275,3275,3275,3275,0
|
|
20240522,091800,11865830,3275,3275,3275,3275,0
|
|
20240522,091700,11865830,3275,3275,3275,3275,0
|
|
20240522,091600,11865830,3275,3275,3275,3275,0
|
|
20240522,091500,11865830,3275,3275,3275,3275,920
|
|
20240522,091400,8852830,3280,3280,3280,3280,1
|
|
20240522,091300,8849550,3280,3280,3280,3280,0
|
|
20240522,091200,8849550,3280,3280,3280,3280,0
|
|
20240522,091100,8849550,3280,3280,3280,3280,4
|
|
20240522,091000,8836430,3280,3280,3280,3280,50
|
|
20240522,090900,8672430,3280,3280,3280,3280,0
|
|
20240522,090800,8672430,3280,3280,3280,3280,0
|
|
20240522,090700,8672430,3280,3280,3280,3280,0
|
|
20240522,090600,8672430,3280,3280,3280,3280,0
|
|
20240522,090500,8672430,3280,3280,3280,3280,1031
|
|
20240522,090400,5290750,3295,3295,3295,3295,1
|
|
20240522,090300,5287455,3295,3295,3295,3295,3
|
|
20240522,090200,5277570,3295,3295,3295,3295,1
|
|
20240522,090100,5274275,3295,3295,3295,3295,1
|
|
20240522,090000,5270980,3300,3280,3300,3280,1607
|