667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,200400,93056175,3290,3290,3290,3290,1008
|
|
20240522,200300,93056175,3290,3290,3290,3290,0
|
|
20240522,200200,93056175,3290,3290,3290,3290,0
|
|
20240522,200100,93056175,3290,3290,3290,3290,0
|
|
20240522,200000,93056175,3290,3290,3290,3290,0
|
|
20240522,195900,93056175,3290,3290,3290,3290,0
|
|
20240522,195800,93056175,3290,3290,3290,3290,0
|
|
20240522,195700,93056175,3290,3290,3290,3290,0
|
|
20240522,195600,93056175,3290,3290,3290,3290,0
|
|
20240522,195500,93056175,3290,3290,3290,3290,0
|
|
20240522,195400,93056175,3290,3290,3290,3290,0
|
|
20240522,195300,93056175,3290,3290,3290,3290,0
|
|
20240522,195200,93056175,3290,3290,3290,3290,0
|
|
20240522,195100,93056175,3290,3290,3290,3290,0
|
|
20240522,195000,93056175,3290,3290,3290,3290,0
|
|
20240522,194900,93056175,3290,3290,3290,3290,0
|
|
20240522,194800,93056175,3290,3290,3290,3290,0
|
|
20240522,194700,93056175,3290,3290,3290,3290,0
|
|
20240522,194600,93056175,3290,3290,3290,3290,0
|
|
20240522,194500,93056175,3290,3290,3290,3290,0
|
|
20240522,194400,93056175,3290,3290,3290,3290,0
|
|
20240522,194300,93056175,3290,3290,3290,3290,0
|
|
20240522,194200,93056175,3290,3290,3290,3290,0
|
|
20240522,194100,93056175,3290,3290,3290,3290,0
|
|
20240522,194000,93056175,3290,3290,3290,3290,0
|
|
20240522,193900,93056175,3290,3290,3290,3290,0
|
|
20240522,193800,93056175,3290,3290,3290,3290,0
|
|
20240522,193700,93056175,3290,3290,3290,3290,0
|
|
20240522,193600,93056175,3290,3290,3290,3290,0
|
|
20240522,193500,93056175,3290,3290,3290,3290,0
|
|
20240522,193400,93056175,3290,3290,3290,3290,1008
|
|
20240522,193300,93056175,3290,3290,3290,3290,0
|
|
20240522,193200,93056175,3290,3290,3290,3290,0
|
|
20240522,193100,93056175,3290,3290,3290,3290,0
|
|
20240522,193000,93056175,3290,3290,3290,3290,0
|
|
20240522,192900,93056175,3290,3290,3290,3290,0
|
|
20240522,192800,93056175,3290,3290,3290,3290,0
|
|
20240522,192700,93056175,3290,3290,3290,3290,0
|
|
20240522,192600,93056175,3290,3290,3290,3290,0
|
|
20240522,192500,93056175,3290,3290,3290,3290,0
|
|
20240522,192400,93056175,3290,3290,3290,3290,0
|
|
20240522,192300,93056175,3290,3290,3290,3290,0
|
|
20240522,192200,93056175,3290,3290,3290,3290,0
|
|
20240522,192100,93056175,3290,3290,3290,3290,0
|
|
20240522,192000,93056175,3290,3290,3290,3290,0
|
|
20240522,191900,93056175,3290,3290,3290,3290,0
|
|
20240522,191800,93056175,3290,3290,3290,3290,0
|
|
20240522,191700,93056175,3290,3290,3290,3290,0
|
|
20240522,191600,93056175,3290,3290,3290,3290,0
|
|
20240522,191500,93056175,3290,3290,3290,3290,0
|
|
20240522,191400,93056175,3290,3290,3290,3290,0
|
|
20240522,191300,93056175,3290,3290,3290,3290,0
|
|
20240522,191200,93056175,3290,3290,3290,3290,0
|
|
20240522,191100,93056175,3290,3290,3290,3290,0
|
|
20240522,191000,93056175,3290,3290,3290,3290,0
|
|
20240522,190900,93056175,3290,3290,3290,3290,0
|
|
20240522,190800,93056175,3290,3290,3290,3290,0
|
|
20240522,190700,93056175,3290,3290,3290,3290,0
|
|
20240522,190600,93056175,3290,3290,3290,3290,0
|
|
20240522,190500,93056175,3290,3290,3290,3290,0
|
|
20240522,190400,93056175,3290,3290,3290,3290,1008
|
|
20240522,190300,93056175,3290,3290,3290,3290,0
|
|
20240522,190200,93056175,3290,3290,3290,3290,0
|
|
20240522,190100,93056175,3290,3290,3290,3290,0
|
|
20240522,190000,93056175,3290,3290,3290,3290,0
|
|
20240522,185900,93056175,3290,3290,3290,3290,0
|
|
20240522,185800,93056175,3290,3290,3290,3290,0
|
|
20240522,185700,93056175,3290,3290,3290,3290,0
|
|
20240522,185600,93056175,3290,3290,3290,3290,0
|
|
20240522,185500,93056175,3290,3290,3290,3290,0
|
|
20240522,185400,93056175,3290,3290,3290,3290,0
|
|
20240522,185300,93056175,3290,3290,3290,3290,0
|
|
20240522,185200,93056175,3290,3290,3290,3290,0
|
|
20240522,185100,93056175,3290,3290,3290,3290,0
|
|
20240522,185000,93056175,3290,3290,3290,3290,0
|
|
20240522,184900,93056175,3290,3290,3290,3290,0
|
|
20240522,184800,93056175,3290,3290,3290,3290,0
|
|
20240522,184700,93056175,3290,3290,3290,3290,0
|
|
20240522,184600,93056175,3290,3290,3290,3290,0
|
|
20240522,184500,93056175,3290,3290,3290,3290,0
|
|
20240522,184400,93056175,3290,3290,3290,3290,0
|
|
20240522,184300,93056175,3290,3290,3290,3290,0
|
|
20240522,184200,93056175,3290,3290,3290,3290,0
|
|
20240522,184100,93056175,3290,3290,3290,3290,0
|
|
20240522,184000,93056175,3290,3290,3290,3290,0
|
|
20240522,183900,93056175,3290,3290,3290,3290,0
|
|
20240522,183800,93056175,3290,3290,3290,3290,0
|
|
20240522,183700,93056175,3290,3290,3290,3290,0
|
|
20240522,183600,93056175,3290,3290,3290,3290,0
|
|
20240522,183500,93056175,3290,3290,3290,3290,0
|
|
20240522,183400,93056175,3290,3290,3290,3290,1008
|
|
20240522,183300,93056175,3290,3290,3290,3290,0
|
|
20240522,183200,93056175,3290,3290,3290,3290,0
|
|
20240522,183100,93056175,3290,3290,3290,3290,0
|
|
20240522,183000,93056175,3290,3290,3290,3290,0
|
|
20240522,182900,93056175,3290,3290,3290,3290,0
|
|
20240522,182800,93056175,3290,3290,3290,3290,0
|
|
20240522,182700,93056175,3290,3290,3290,3290,0
|
|
20240522,182600,93056175,3290,3290,3290,3290,0
|
|
20240522,182500,93056175,3290,3290,3290,3290,0
|
|
20240522,182400,93056175,3290,3290,3290,3290,0
|
|
20240522,182300,93056175,3290,3290,3290,3290,0
|
|
20240522,182200,93056175,3290,3290,3290,3290,0
|
|
20240522,182100,93056175,3290,3290,3290,3290,0
|
|
20240522,182000,93056175,3290,3290,3290,3290,0
|
|
20240522,181900,93056175,3290,3290,3290,3290,0
|
|
20240522,181800,93056175,3290,3290,3290,3290,0
|
|
20240522,181700,93056175,3290,3290,3290,3290,0
|
|
20240522,181600,93056175,3290,3290,3290,3290,0
|
|
20240522,181500,93056175,3290,3290,3290,3290,0
|
|
20240522,181400,93056175,3290,3290,3290,3290,0
|
|
20240522,181300,93056175,3290,3290,3290,3290,0
|
|
20240522,181200,93056175,3290,3290,3290,3290,0
|
|
20240522,181100,93056175,3290,3290,3290,3290,0
|
|
20240522,181000,93056175,3290,3290,3290,3290,0
|
|
20240522,180900,93056175,3290,3290,3290,3290,0
|
|
20240522,180800,93056175,3290,3290,3290,3290,0
|
|
20240522,180700,93056175,3290,3290,3290,3290,0
|
|
20240522,180600,93056175,3290,3290,3290,3290,0
|
|
20240522,180500,93056175,3290,3290,3290,3290,0
|
|
20240522,180400,93056175,3290,3290,3290,3290,1008
|
|
20240522,180300,93056175,3290,3290,3290,3290,0
|
|
20240522,180200,93056175,3290,3290,3290,3290,0
|
|
20240522,180100,93056175,3290,3290,3290,3290,0
|
|
20240522,180000,93056175,3290,3290,3290,3290,0
|
|
20240522,175900,93056175,3290,3290,3290,3290,0
|
|
20240522,175800,93056175,3290,3290,3290,3290,0
|
|
20240522,175700,93056175,3290,3290,3290,3290,0
|
|
20240522,175600,93056175,3290,3290,3290,3290,0
|
|
20240522,175500,93056175,3290,3290,3290,3290,0
|
|
20240522,175400,93056175,3290,3290,3290,3290,0
|
|
20240522,175300,93056175,3290,3290,3290,3290,0
|
|
20240522,175200,93056175,3290,3290,3290,3290,0
|
|
20240522,175100,93056175,3290,3290,3290,3290,0
|
|
20240522,175000,93056175,3290,3290,3290,3290,0
|
|
20240522,174900,93056175,3290,3290,3290,3290,0
|
|
20240522,174800,93056175,3290,3290,3290,3290,0
|
|
20240522,174700,93056175,3290,3290,3290,3290,0
|
|
20240522,174600,93056175,3290,3290,3290,3290,0
|
|
20240522,174500,93056175,3290,3290,3290,3290,0
|
|
20240522,174400,93056175,3290,3290,3290,3290,0
|
|
20240522,174300,93056175,3290,3290,3290,3290,0
|
|
20240522,174200,93056175,3290,3290,3290,3290,0
|
|
20240522,174100,93056175,3290,3290,3290,3290,0
|
|
20240522,174000,93056175,3290,3290,3290,3290,0
|
|
20240522,173900,93056175,3290,3290,3290,3290,0
|
|
20240522,173800,93056175,3290,3290,3290,3290,0
|
|
20240522,173700,93056175,3290,3290,3290,3290,0
|
|
20240522,173600,93056175,3290,3290,3290,3290,0
|
|
20240522,173500,93056175,3290,3290,3290,3290,0
|
|
20240522,173400,93056175,3290,3290,3290,3290,1008
|
|
20240522,173300,93056175,3290,3290,3290,3290,0
|
|
20240522,173200,93056175,3290,3290,3290,3290,0
|
|
20240522,173100,93056175,3290,3290,3290,3290,0
|
|
20240522,173000,93056175,3290,3290,3290,3290,0
|
|
20240522,172900,93056175,3290,3290,3290,3290,0
|
|
20240522,172800,93056175,3290,3290,3290,3290,0
|
|
20240522,172700,93056175,3290,3290,3290,3290,0
|
|
20240522,172600,93056175,3290,3290,3290,3290,0
|
|
20240522,172500,93056175,3290,3290,3290,3290,0
|
|
20240522,172400,93056175,3290,3290,3290,3290,0
|
|
20240522,172300,93056175,3290,3290,3290,3290,0
|
|
20240522,172200,93056175,3290,3290,3290,3290,0
|
|
20240522,172100,93056175,3290,3290,3290,3290,0
|
|
20240522,172000,93056175,3290,3290,3290,3290,0
|
|
20240522,171900,93056175,3290,3290,3290,3290,0
|
|
20240522,171800,93056175,3290,3290,3290,3290,0
|
|
20240522,171700,93056175,3290,3290,3290,3290,0
|
|
20240522,171600,93056175,3290,3290,3290,3290,0
|
|
20240522,171500,93056175,3290,3290,3290,3290,0
|
|
20240522,171400,93056175,3290,3290,3290,3290,0
|
|
20240522,171300,93056175,3290,3290,3290,3290,0
|
|
20240522,171200,93056175,3290,3290,3290,3290,0
|
|
20240522,171100,93056175,3290,3290,3290,3290,0
|
|
20240522,171000,93056175,3290,3290,3290,3290,0
|
|
20240522,170900,93056175,3290,3290,3290,3290,0
|
|
20240522,170800,93056175,3290,3290,3290,3290,0
|
|
20240522,170700,93056175,3290,3290,3290,3290,0
|
|
20240522,170600,93056175,3290,3290,3290,3290,0
|
|
20240522,170500,93056175,3290,3290,3290,3290,0
|
|
20240522,170400,93056175,3290,3290,3290,3290,1008
|
|
20240522,170300,93056175,3290,3290,3290,3290,0
|
|
20240522,170200,93056175,3290,3290,3290,3290,0
|
|
20240522,170100,93056175,3290,3290,3290,3290,0
|
|
20240522,170000,93056175,3290,3290,3290,3290,0
|
|
20240522,165900,93056175,3290,3290,3290,3290,0
|
|
20240522,165800,93056175,3290,3290,3290,3290,0
|
|
20240522,165700,93056175,3290,3290,3290,3290,0
|
|
20240522,165600,93056175,3290,3290,3290,3290,0
|
|
20240522,165500,93056175,3290,3290,3290,3290,0
|
|
20240522,165400,93056175,3290,3290,3290,3290,0
|
|
20240522,165300,93056175,3290,3290,3290,3290,0
|
|
20240522,165200,93056175,3290,3290,3290,3290,0
|
|
20240522,165100,93056175,3290,3290,3290,3290,0
|
|
20240522,165000,93056175,3290,3290,3290,3290,0
|
|
20240522,164900,93056175,3290,3290,3290,3290,0
|
|
20240522,164800,93056175,3290,3290,3290,3290,0
|
|
20240522,164700,93056175,3290,3290,3290,3290,0
|
|
20240522,164600,93056175,3290,3290,3290,3290,0
|
|
20240522,164500,93056175,3290,3290,3290,3290,0
|
|
20240522,164400,93056175,3290,3290,3290,3290,0
|
|
20240522,164300,93056175,3290,3290,3290,3290,0
|
|
20240522,164200,93056175,3290,3290,3290,3290,0
|
|
20240522,164100,93056175,3290,3290,3290,3290,0
|
|
20240522,164000,93056175,3290,3290,3290,3290,0
|
|
20240522,163900,93056175,3290,3290,3290,3290,0
|
|
20240522,163800,93056175,3290,3290,3290,3290,0
|
|
20240522,163700,93056175,3290,3290,3290,3290,0
|
|
20240522,163600,93056175,3290,3290,3290,3290,0
|
|
20240522,163500,93056175,3290,3290,3290,3290,0
|
|
20240522,163400,93056175,3290,3290,3290,3290,1008
|
|
20240522,163300,93056175,3290,3290,3290,3290,0
|
|
20240522,163200,93056175,3290,3290,3290,3290,0
|
|
20240522,163100,93056175,3290,3290,3290,3290,0
|
|
20240522,163000,93056175,3290,3290,3290,3290,0
|
|
20240522,162900,93056175,3290,3290,3290,3290,0
|
|
20240522,162800,93056175,3290,3290,3290,3290,0
|
|
20240522,162700,93056175,3290,3290,3290,3290,0
|
|
20240522,162600,93056175,3290,3290,3290,3290,0
|
|
20240522,162500,93056175,3290,3290,3290,3290,0
|
|
20240522,162400,93056175,3290,3290,3290,3290,0
|
|
20240522,162300,93056175,3290,3290,3290,3290,0
|
|
20240522,162200,93056175,3290,3290,3290,3290,0
|
|
20240522,162100,93056175,3290,3290,3290,3290,0
|
|
20240522,162000,93056175,3290,3290,3290,3290,0
|
|
20240522,161900,93056175,3290,3290,3290,3290,0
|
|
20240522,161800,93056175,3290,3290,3290,3290,0
|
|
20240522,161700,93056175,3290,3290,3290,3290,0
|
|
20240522,161600,93056175,3290,3290,3290,3290,0
|
|
20240522,161500,93056175,3290,3290,3290,3290,0
|
|
20240522,161400,93056175,3290,3290,3290,3290,0
|
|
20240522,161300,93056175,3290,3290,3290,3290,0
|
|
20240522,161200,93056175,3290,3290,3290,3290,0
|
|
20240522,161100,93056175,3290,3290,3290,3290,0
|
|
20240522,161000,93056175,3290,3290,3290,3290,0
|
|
20240522,160900,93056175,3290,3290,3290,3290,0
|
|
20240522,160800,93056175,3290,3290,3290,3290,0
|
|
20240522,160700,93056175,3290,3290,3290,3290,0
|
|
20240522,160600,93056175,3290,3290,3290,3290,0
|
|
20240522,160500,93056175,3290,3290,3290,3290,0
|
|
20240522,160400,93056175,3290,3290,3290,3290,1008
|
|
20240522,160300,93056175,3290,3290,3290,3290,0
|
|
20240522,160200,93056175,3290,3290,3290,3290,0
|
|
20240522,160100,93056175,3290,3290,3290,3290,0
|
|
20240522,160000,93056175,3290,3290,3290,3290,0
|
|
20240522,155900,93056175,3290,3290,3290,3290,0
|
|
20240522,155800,93056175,3290,3290,3290,3290,0
|
|
20240522,155700,93056175,3290,3290,3290,3290,0
|
|
20240522,155600,93056175,3290,3290,3290,3290,0
|
|
20240522,155500,93056175,3290,3290,3290,3290,0
|
|
20240522,155400,93056175,3290,3290,3290,3290,0
|
|
20240522,155300,93056175,3290,3290,3290,3290,0
|
|
20240522,155200,93056175,3290,3290,3290,3290,0
|
|
20240522,155100,93056175,3290,3290,3290,3290,0
|
|
20240522,155000,93056175,3290,3290,3290,3290,0
|
|
20240522,154900,93056175,3290,3290,3290,3290,0
|
|
20240522,154800,93056175,3290,3290,3290,3290,0
|
|
20240522,154700,93056175,3290,3290,3290,3290,0
|
|
20240522,154600,93056175,3290,3290,3290,3290,0
|
|
20240522,154500,93056175,3290,3290,3290,3290,0
|
|
20240522,154400,93056175,3290,3290,3290,3290,0
|
|
20240522,154300,93056175,3290,3290,3290,3290,0
|
|
20240522,154200,93056175,3290,3290,3290,3290,0
|
|
20240522,154100,93056175,3290,3290,3290,3290,0
|
|
20240522,154000,93056175,3290,3290,3290,3290,0
|
|
20240522,153900,93056175,3290,3290,3290,3290,0
|
|
20240522,153800,93056175,3290,3290,3290,3290,0
|
|
20240522,153700,93056175,3290,3290,3290,3290,0
|
|
20240522,153600,93056175,3290,3290,3290,3290,0
|
|
20240522,153500,93056175,3290,3290,3290,3290,0
|
|
20240522,153400,93056175,3290,3290,3290,3290,1008
|
|
20240522,153300,93056175,3290,3290,3290,3290,0
|
|
20240522,153200,93056175,3290,3290,3290,3290,0
|
|
20240522,153100,93056175,3290,3290,3290,3290,0
|
|
20240522,153000,93056175,3290,3290,3290,3290,1008
|
|
20240522,152900,89739855,3285,3285,3285,3285,0
|
|
20240522,152800,89739855,3285,3285,3285,3285,0
|
|
20240522,152700,89739855,3285,3285,3285,3285,0
|
|
20240522,152600,89739855,3285,3285,3285,3285,0
|
|
20240522,152500,89739855,3285,3285,3285,3285,0
|
|
20240522,152400,89739855,3285,3285,3285,3285,0
|
|
20240522,152300,89739855,3285,3285,3285,3285,0
|
|
20240522,152200,89739855,3285,3285,3285,3285,0
|
|
20240522,152100,89739855,3285,3285,3285,3285,0
|
|
20240522,152000,89739855,3285,3285,3285,3285,0
|
|
20240522,151900,89739855,3285,3275,3285,3275,1485
|
|
20240522,151800,84871675,3280,3275,3280,3275,14
|
|
20240522,151700,84825770,3280,3280,3280,3280,0
|
|
20240522,151600,84825770,3280,3280,3280,3280,1
|
|
20240522,151500,84822490,3275,3275,3275,3275,10
|
|
20240522,151400,84789740,3280,3280,3280,3280,300
|
|
20240522,151300,83805740,3280,3280,3280,3280,10
|
|
20240522,151200,83772940,3280,3280,3280,3280,2
|
|
20240522,151100,83766380,3285,3285,3285,3285,20
|
|
20240522,151000,83700680,3290,3280,3290,3280,69
|
|
20240522,150900,83474340,3280,3280,3280,3280,733
|
|
20240522,150800,81070100,3290,3290,3290,3290,0
|
|
20240522,150700,81070100,3290,3290,3290,3290,0
|
|
20240522,150600,81070100,3290,3290,3290,3290,0
|
|
20240522,150500,81070100,3290,3290,3290,3290,0
|
|
20240522,150400,81070100,3290,3290,3290,3290,0
|
|
20240522,150300,81070100,3290,3290,3290,3290,0
|
|
20240522,150200,81070100,3290,3290,3290,3290,0
|
|
20240522,150100,81070100,3290,3290,3290,3290,0
|
|
20240522,150000,81070100,3290,3290,3290,3290,0
|
|
20240522,145900,81070100,3290,3290,3290,3290,0
|
|
20240522,145800,81070100,3290,3290,3290,3290,0
|
|
20240522,145700,81070100,3290,3290,3290,3290,0
|
|
20240522,145600,81070100,3290,3290,3290,3290,0
|
|
20240522,145500,81070100,3290,3290,3290,3290,0
|
|
20240522,145400,81070100,3290,3290,3290,3290,0
|
|
20240522,145300,81070100,3290,3290,3290,3290,0
|
|
20240522,145200,81070100,3290,3290,3290,3290,0
|
|
20240522,145100,81070100,3290,3290,3290,3290,0
|
|
20240522,145000,81070100,3290,3290,3290,3290,1
|
|
20240522,144900,81066810,3290,3290,3290,3290,0
|
|
20240522,144800,81066810,3290,3290,3290,3290,0
|
|
20240522,144700,81066810,3290,3290,3290,3290,0
|
|
20240522,144600,81066810,3290,3285,3290,3285,47
|
|
20240522,144500,80912410,3285,3285,3285,3285,54
|
|
20240522,144400,80735020,3285,3285,3285,3285,0
|
|
20240522,144300,80735020,3285,3285,3285,3285,15
|
|
20240522,144200,80685745,3290,3290,3290,3290,1
|
|
20240522,144100,80682455,3290,3290,3290,3290,0
|
|
20240522,144000,80682455,3290,3290,3290,3290,8
|
|
20240522,143900,80656135,3285,3285,3285,3285,0
|
|
20240522,143800,80656135,3285,3285,3285,3285,0
|
|
20240522,143700,80656135,3285,3285,3285,3285,0
|
|
20240522,143600,80656135,3285,3285,3285,3285,1
|
|
20240522,143500,80652850,3285,3285,3285,3285,0
|
|
20240522,143400,80652850,3285,3285,3285,3285,0
|
|
20240522,143300,80652850,3285,3285,3285,3285,0
|
|
20240522,143200,80652850,3285,3285,3285,3285,30
|
|
20240522,143100,80554300,3290,3290,3290,3290,0
|
|
20240522,143000,80554300,3290,3285,3290,3285,2
|
|
20240522,142900,80547725,3280,3290,3290,3280,1366
|
|
20240522,142800,76066530,3290,3290,3290,3290,0
|
|
20240522,142700,76066530,3290,3290,3290,3290,0
|
|
20240522,142600,76066530,3290,3290,3290,3290,0
|
|
20240522,142500,76066530,3290,3290,3290,3290,0
|
|
20240522,142400,76066530,3290,3290,3290,3290,0
|
|
20240522,142300,76066530,3290,3290,3290,3290,0
|
|
20240522,142200,76066530,3290,3290,3290,3290,0
|
|
20240522,142100,76066530,3290,3290,3290,3290,0
|
|
20240522,142000,76066530,3290,3290,3290,3290,0
|
|
20240522,141900,76066530,3290,3290,3290,3290,0
|
|
20240522,141800,76066530,3290,3290,3290,3290,0
|
|
20240522,141700,76066530,3290,3290,3290,3290,0
|
|
20240522,141600,76066530,3290,3290,3290,3290,0
|
|
20240522,141500,76066530,3290,3290,3290,3290,0
|
|
20240522,141400,76066530,3290,3290,3290,3290,0
|
|
20240522,141300,76066530,3290,3290,3290,3290,0
|
|
20240522,141200,76066530,3290,3290,3290,3290,0
|
|
20240522,141100,76066530,3290,3290,3290,3290,0
|
|
20240522,141000,76066530,3290,3290,3290,3290,0
|
|
20240522,140900,76066530,3290,3290,3290,3290,0
|
|
20240522,140800,76066530,3290,3290,3290,3290,1
|
|
20240522,140700,76063240,3295,3295,3295,3295,0
|
|
20240522,140600,76063240,3295,3295,3295,3295,0
|
|
20240522,140500,76063240,3295,3295,3295,3295,0
|
|
20240522,140400,76063240,3295,3295,3295,3295,0
|
|
20240522,140300,76063240,3295,3290,3295,3290,10
|
|
20240522,140200,76030295,3280,3280,3280,3280,0
|
|
20240522,140100,76030295,3280,3280,3280,3280,0
|
|
20240522,140000,76030295,3280,3290,3300,3280,7905
|
|
20240522,135900,50090565,3300,3300,3300,3300,0
|
|
20240522,135800,50090565,3300,3300,3300,3300,0
|
|
20240522,135700,50090565,3300,3300,3300,3300,0
|
|
20240522,135600,50090565,3300,3300,3300,3300,0
|
|
20240522,135500,50090565,3300,3300,3300,3300,0
|
|
20240522,135400,50090565,3300,3300,3300,3300,0
|
|
20240522,135300,50090565,3300,3300,3300,3300,0
|
|
20240522,135200,50090565,3300,3295,3300,3295,5
|
|
20240522,135100,50074070,3290,3295,3295,3290,2000
|
|
20240522,135000,43494055,3300,3300,3300,3300,0
|
|
20240522,134900,43494055,3300,3300,3300,3300,0
|
|
20240522,134800,43494055,3300,3300,3300,3300,0
|
|
20240522,134700,43494055,3300,3300,3300,3300,0
|
|
20240522,134600,43494055,3300,3300,3300,3300,0
|
|
20240522,134500,43494055,3300,3300,3300,3300,0
|
|
20240522,134400,43494055,3300,3300,3300,3300,0
|
|
20240522,134300,43494055,3300,3300,3300,3300,0
|
|
20240522,134200,43494055,3300,3300,3300,3300,0
|
|
20240522,134100,43494055,3300,3300,3300,3300,0
|
|
20240522,134000,43494055,3300,3300,3300,3300,0
|
|
20240522,133900,43494055,3300,3300,3300,3300,0
|
|
20240522,133800,43494055,3300,3300,3300,3300,0
|
|
20240522,133700,43494055,3300,3300,3300,3300,700
|
|
20240522,133600,41184055,3300,3300,3300,3300,0
|
|
20240522,133500,41184055,3300,3300,3300,3300,200
|
|
20240522,133400,40524055,3300,3300,3300,3300,0
|
|
20240522,133300,40524055,3300,3300,3300,3300,0
|
|
20240522,133200,40524055,3300,3300,3300,3300,0
|
|
20240522,133100,40524055,3300,3300,3300,3300,137
|
|
20240522,133000,40071955,3300,3300,3300,3300,0
|
|
20240522,132900,40071955,3300,3300,3300,3300,30
|
|
20240522,132800,39972955,3300,3300,3300,3300,951
|
|
20240522,132700,36834655,3300,3300,3300,3300,30
|
|
20240522,132600,36735655,3295,3300,3300,3295,26
|
|
20240522,132500,36649955,3295,3295,3295,3295,0
|
|
20240522,132400,36649955,3295,3295,3295,3295,0
|
|
20240522,132300,36649955,3295,3295,3295,3295,0
|
|
20240522,132200,36649955,3295,3295,3295,3295,29
|
|
20240522,132100,36554400,3295,3295,3295,3295,0
|
|
20240522,132000,36554400,3295,3295,3295,3295,0
|
|
20240522,131900,36554400,3295,3295,3295,3295,20
|
|
20240522,131800,36488500,3295,3295,3295,3295,0
|
|
20240522,131700,36488500,3295,3295,3295,3295,17
|
|
20240522,131600,36432485,3295,3295,3295,3295,0
|
|
20240522,131500,36432485,3295,3295,3295,3295,0
|
|
20240522,131400,36432485,3295,3295,3295,3295,0
|
|
20240522,131300,36432485,3295,3295,3295,3295,0
|
|
20240522,131200,36432485,3295,3295,3295,3295,0
|
|
20240522,131100,36432485,3295,3295,3295,3295,0
|
|
20240522,131000,36432485,3295,3295,3295,3295,0
|
|
20240522,130900,36432485,3295,3300,3300,3295,37
|
|
20240522,130800,36310565,3295,3295,3295,3295,30
|
|
20240522,130700,36211715,3295,3295,3295,3295,0
|
|
20240522,130600,36211715,3295,3295,3295,3295,0
|
|
20240522,130500,36211715,3295,3295,3295,3295,0
|
|
20240522,130400,36211715,3295,3295,3295,3295,0
|
|
20240522,130300,36211715,3295,3295,3295,3295,1
|
|
20240522,130200,36208420,3295,3295,3295,3295,1289
|
|
20240522,130100,31961165,3295,3295,3295,3295,0
|
|
20240522,130000,31961165,3295,3295,3295,3295,0
|
|
20240522,125900,31961165,3295,3295,3295,3295,0
|
|
20240522,125800,31961165,3295,3295,3295,3295,0
|
|
20240522,125700,31961165,3295,3295,3295,3295,20
|
|
20240522,125600,31895265,3300,3300,3300,3300,0
|
|
20240522,125500,31895265,3300,3300,3300,3300,0
|
|
20240522,125400,31895265,3300,3300,3300,3300,1000
|
|
20240522,125300,28595265,3300,3300,3300,3300,0
|
|
20240522,125200,28595265,3300,3300,3300,3300,0
|
|
20240522,125100,28595265,3300,3300,3300,3300,0
|
|
20240522,125000,28595265,3300,3300,3300,3300,0
|
|
20240522,124900,28595265,3300,3300,3300,3300,0
|
|
20240522,124800,28595265,3300,3300,3300,3300,0
|
|
20240522,124700,28595265,3300,3300,3300,3300,0
|
|
20240522,124600,28595265,3300,3300,3300,3300,0
|
|
20240522,124500,28595265,3300,3300,3300,3300,0
|
|
20240522,124400,28595265,3300,3300,3300,3300,0
|
|
20240522,124300,28595265,3300,3300,3300,3300,0
|
|
20240522,124200,28595265,3300,3300,3300,3300,15
|
|
20240522,124100,28545765,3300,3300,3300,3300,0
|
|
20240522,124000,28545765,3300,3300,3300,3300,0
|
|
20240522,123900,28545765,3300,3300,3300,3300,0
|
|
20240522,123800,28545765,3300,3300,3300,3300,0
|
|
20240522,123700,28545765,3300,3300,3300,3300,0
|
|
20240522,123600,28545765,3300,3300,3300,3300,0
|
|
20240522,123500,28545765,3300,3300,3300,3300,0
|
|
20240522,123400,28545765,3300,3300,3300,3300,0
|
|
20240522,123300,28545765,3300,3300,3300,3300,0
|
|
20240522,123200,28545765,3300,3300,3300,3300,0
|
|
20240522,123100,28545765,3300,3300,3300,3300,1
|
|
20240522,123000,28542465,3300,3300,3300,3300,0
|
|
20240522,122900,28542465,3300,3300,3300,3300,2
|
|
20240522,122800,28535865,3290,3290,3290,3290,0
|
|
20240522,122700,28535865,3290,3290,3290,3290,0
|
|
20240522,122600,28535865,3290,3290,3290,3290,0
|
|
20240522,122500,28535865,3290,3290,3290,3290,0
|
|
20240522,122400,28535865,3290,3290,3290,3290,100
|
|
20240522,122300,28206865,3290,3290,3290,3290,0
|
|
20240522,122200,28206865,3290,3290,3290,3290,0
|
|
20240522,122100,28206865,3290,3290,3290,3290,0
|
|
20240522,122000,28206865,3290,3290,3290,3290,0
|
|
20240522,121900,28206865,3290,3290,3290,3290,0
|
|
20240522,121800,28206865,3290,3290,3290,3290,0
|
|
20240522,121700,28206865,3290,3290,3290,3290,0
|
|
20240522,121600,28206865,3290,3290,3290,3290,50
|
|
20240522,121500,28042365,3300,3300,3300,3300,0
|
|
20240522,121400,28042365,3300,3300,3300,3300,0
|
|
20240522,121300,28042365,3300,3300,3300,3300,0
|
|
20240522,121200,28042365,3300,3300,3300,3300,0
|
|
20240522,121100,28042365,3300,3300,3300,3300,0
|
|
20240522,121000,28042365,3300,3300,3300,3300,0
|
|
20240522,120900,28042365,3300,3300,3300,3300,0
|
|
20240522,120800,28042365,3300,3300,3300,3300,0
|
|
20240522,120700,28042365,3300,3300,3300,3300,1
|
|
20240522,120600,28039065,3300,3300,3300,3300,1
|
|
20240522,120500,28035765,3290,3290,3290,3290,0
|
|
20240522,120400,28035765,3290,3290,3290,3290,0
|
|
20240522,120300,28035765,3290,3290,3290,3290,0
|
|
20240522,120200,28035765,3290,3295,3295,3290,600
|
|
20240522,120100,26061295,3295,3295,3295,3295,0
|
|
20240522,120000,26061295,3295,3295,3295,3295,0
|
|
20240522,115900,26061295,3295,3295,3295,3295,0
|
|
20240522,115800,26061295,3295,3295,3295,3295,0
|
|
20240522,115700,26061295,3295,3295,3295,3295,0
|
|
20240522,115600,26061295,3295,3295,3295,3295,0
|
|
20240522,115500,26061295,3295,3295,3295,3295,0
|
|
20240522,115400,26061295,3295,3295,3295,3295,0
|
|
20240522,115300,26061295,3295,3295,3295,3295,1536
|
|
20240522,115200,21000175,3300,3300,3300,3300,0
|
|
20240522,115100,21000175,3300,3300,3300,3300,0
|
|
20240522,115000,21000175,3300,3300,3300,3300,0
|
|
20240522,114900,21000175,3300,3300,3300,3300,0
|
|
20240522,114800,21000175,3300,3300,3300,3300,0
|
|
20240522,114700,21000175,3300,3300,3300,3300,0
|
|
20240522,114600,21000175,3300,3300,3300,3300,0
|
|
20240522,114500,21000175,3300,3300,3300,3300,0
|
|
20240522,114400,21000175,3300,3300,3300,3300,0
|
|
20240522,114300,21000175,3300,3300,3300,3300,0
|
|
20240522,114200,21000175,3300,3300,3300,3300,0
|
|
20240522,114100,21000175,3300,3300,3300,3300,0
|
|
20240522,114000,21000175,3300,3300,3300,3300,0
|
|
20240522,113900,21000175,3300,3300,3300,3300,0
|
|
20240522,113800,21000175,3300,3300,3300,3300,0
|
|
20240522,113700,21000175,3300,3300,3300,3300,50
|
|
20240522,113600,20835175,3300,3300,3300,3300,0
|
|
20240522,113500,20835175,3300,3300,3300,3300,0
|
|
20240522,113400,20835175,3300,3300,3300,3300,0
|
|
20240522,113300,20835175,3300,3300,3300,3300,0
|
|
20240522,113200,20835175,3300,3300,3300,3300,0
|
|
20240522,113100,20835175,3300,3300,3300,3300,0
|
|
20240522,113000,20835175,3300,3300,3300,3300,0
|
|
20240522,112900,20835175,3300,3300,3300,3300,0
|
|
20240522,112800,20835175,3300,3300,3300,3300,8
|
|
20240522,112700,20808775,3300,3300,3300,3300,20
|
|
20240522,112600,20742775,3300,3300,3300,3300,0
|
|
20240522,112500,20742775,3300,3300,3300,3300,0
|
|
20240522,112400,20742775,3300,3300,3300,3300,0
|
|
20240522,112300,20742775,3300,3300,3300,3300,0
|
|
20240522,112200,20742775,3300,3300,3300,3300,0
|
|
20240522,112100,20742775,3300,3300,3300,3300,0
|
|
20240522,112000,20742775,3300,3300,3300,3300,0
|
|
20240522,111900,20742775,3300,3300,3300,3300,0
|
|
20240522,111800,20742775,3300,3300,3300,3300,0
|
|
20240522,111700,20742775,3300,3300,3300,3300,0
|
|
20240522,111600,20742775,3300,3300,3300,3300,0
|
|
20240522,111500,20742775,3300,3300,3300,3300,0
|
|
20240522,111400,20742775,3300,3300,3300,3300,0
|
|
20240522,111300,20742775,3300,3300,3300,3300,8
|
|
20240522,111200,20716375,3300,3300,3300,3300,420
|
|
20240522,111100,19330375,3295,3295,3295,3295,0
|
|
20240522,111000,19330375,3295,3300,3300,3295,267
|
|
20240522,110900,18450560,3300,3300,3300,3300,0
|
|
20240522,110800,18450560,3300,3300,3300,3300,0
|
|
20240522,110700,18450560,3300,3300,3300,3300,500
|
|
20240522,110600,16800560,3300,3300,3300,3300,400
|
|
20240522,110500,15480560,3300,3300,3300,3300,0
|
|
20240522,110400,15480560,3300,3300,3300,3300,0
|
|
20240522,110300,15480560,3300,3300,3300,3300,0
|
|
20240522,110200,15480560,3300,3300,3300,3300,0
|
|
20240522,110100,15480560,3300,3300,3300,3300,0
|
|
20240522,110000,15480560,3300,3300,3300,3300,0
|
|
20240522,105900,15480560,3300,3300,3300,3300,0
|
|
20240522,105800,15480560,3300,3300,3300,3300,83
|
|
20240522,105700,15206660,3300,3300,3300,3300,0
|
|
20240522,105600,15206660,3300,3300,3300,3300,0
|
|
20240522,105500,15206660,3300,3300,3300,3300,0
|
|
20240522,105400,15206660,3300,3300,3300,3300,0
|
|
20240522,105300,15206660,3300,3300,3300,3300,0
|
|
20240522,105200,15206660,3300,3300,3300,3300,0
|
|
20240522,105100,15206660,3300,3300,3300,3300,0
|
|
20240522,105000,15206660,3300,3300,3300,3300,0
|
|
20240522,104900,15206660,3300,3300,3300,3300,0
|
|
20240522,104800,15206660,3300,3300,3300,3300,0
|
|
20240522,104700,15206660,3300,3300,3300,3300,0
|
|
20240522,104600,15206660,3300,3300,3300,3300,0
|
|
20240522,104500,15206660,3300,3300,3300,3300,0
|
|
20240522,104400,15206660,3300,3300,3300,3300,0
|
|
20240522,104300,15206660,3300,3300,3300,3300,0
|
|
20240522,104200,15206660,3300,3300,3300,3300,0
|
|
20240522,104100,15206660,3300,3300,3300,3300,0
|
|
20240522,104000,15206660,3300,3300,3300,3300,0
|
|
20240522,103900,15206660,3300,3300,3300,3300,1
|
|
20240522,103800,15203360,3300,3300,3300,3300,0
|
|
20240522,103700,15203360,3300,3300,3300,3300,20
|
|
20240522,103600,15137360,3295,3295,3295,3295,0
|
|
20240522,103500,15137360,3295,3295,3295,3295,0
|
|
20240522,103400,15137360,3295,3295,3295,3295,0
|
|
20240522,103300,15137360,3295,3295,3295,3295,0
|
|
20240522,103200,15137360,3295,3295,3295,3295,0
|
|
20240522,103100,15137360,3295,3295,3295,3295,0
|
|
20240522,103000,15137360,3295,3295,3295,3295,0
|
|
20240522,102900,15137360,3295,3295,3295,3295,0
|
|
20240522,102800,15137360,3295,3295,3295,3295,0
|
|
20240522,102700,15137360,3295,3295,3295,3295,468
|
|
20240522,102600,13595300,3295,3295,3295,3295,0
|
|
20240522,102500,13595300,3295,3295,3295,3295,0
|
|
20240522,102400,13595300,3295,3295,3295,3295,0
|
|
20240522,102300,13595300,3295,3295,3295,3295,4
|
|
20240522,102200,13582120,3295,3295,3295,3295,0
|
|
20240522,102100,13582120,3295,3295,3295,3295,0
|
|
20240522,102000,13582120,3295,3295,3295,3295,3
|
|
20240522,101900,13572235,3295,3295,3295,3295,0
|
|
20240522,101800,13572235,3295,3295,3295,3295,0
|
|
20240522,101700,13572235,3295,3295,3295,3295,0
|
|
20240522,101600,13572235,3295,3295,3295,3295,0
|
|
20240522,101500,13572235,3295,3295,3295,3295,0
|
|
20240522,101400,13572235,3295,3295,3295,3295,15
|
|
20240522,101300,13522810,3295,3295,3295,3295,0
|
|
20240522,101200,13522810,3295,3295,3295,3295,0
|
|
20240522,101100,13522810,3295,3295,3295,3295,2
|
|
20240522,101000,13516220,3295,3295,3295,3295,0
|
|
20240522,100900,13516220,3295,3295,3295,3295,40
|
|
20240522,100800,13384420,3300,3300,3300,3300,0
|
|
20240522,100700,13384420,3300,3300,3300,3300,69
|
|
20240522,100600,13156720,3300,3300,3300,3300,0
|
|
20240522,100500,13156720,3300,3300,3300,3300,4
|
|
20240522,100400,13143520,3300,3300,3300,3300,1
|
|
20240522,100300,13140220,3300,3300,3300,3300,0
|
|
20240522,100200,13140220,3300,3300,3300,3300,13
|
|
20240522,100100,13097320,3285,3285,3285,3285,0
|
|
20240522,100000,13097320,3285,3285,3285,3285,0
|
|
20240522,095900,13097320,3285,3285,3285,3285,0
|
|
20240522,095800,13097320,3285,3285,3285,3285,0
|
|
20240522,095700,13097320,3285,3285,3285,3285,0
|
|
20240522,095600,13097320,3285,3285,3285,3285,0
|
|
20240522,095500,13097320,3285,3285,3285,3285,0
|
|
20240522,095400,13097320,3285,3285,3285,3285,0
|
|
20240522,095300,13097320,3285,3285,3285,3285,0
|
|
20240522,095200,13097320,3285,3285,3285,3285,80
|
|
20240522,095100,12834520,3285,3285,3285,3285,200
|
|
20240522,095000,12177520,3285,3285,3285,3285,250
|
|
20240522,094900,11356270,3285,3295,3295,3285,641
|
|
20240522,094800,9248850,3300,3300,3300,3300,0
|
|
20240522,094700,9248850,3300,3300,3300,3300,0
|
|
20240522,094600,9248850,3300,3300,3300,3300,3
|
|
20240522,094500,9238950,3300,3300,3300,3300,2
|
|
20240522,094400,9232350,3300,3300,3300,3300,0
|
|
20240522,094300,9232350,3300,3300,3300,3300,0
|
|
20240522,094200,9232350,3300,3300,3300,3300,1
|
|
20240522,094100,9229050,3300,3300,3300,3300,3
|
|
20240522,094000,9219150,3300,3300,3300,3300,5
|
|
20240522,093900,9202650,3300,3300,3300,3300,10
|
|
20240522,093800,9169650,3300,3300,3300,3300,0
|
|
20240522,093700,9169650,3300,3300,3300,3300,3
|
|
20240522,093600,9159750,3295,3295,3295,3295,0
|
|
20240522,093500,9159750,3295,3295,3295,3295,0
|
|
20240522,093400,9159750,3295,3295,3295,3295,0
|
|
20240522,093300,9159750,3295,3295,3295,3295,0
|
|
20240522,093200,9159750,3295,3295,3295,3295,0
|
|
20240522,093100,9159750,3295,3300,3300,3295,178
|
|
20240522,093000,8572880,3305,3305,3305,3305,2
|
|
20240522,092900,8566270,3300,3300,3300,3300,0
|
|
20240522,092800,8566270,3300,3300,3300,3300,0
|
|
20240522,092700,8566270,3300,3305,3305,3300,502
|
|
20240522,092600,6909665,3300,3300,3300,3300,0
|
|
20240522,092500,6909665,3300,3300,3300,3300,300
|
|
20240522,092400,5919665,3300,3300,3300,3300,0
|
|
20240522,092300,5919665,3300,3300,3300,3300,134
|
|
20240522,092200,5477465,3300,3300,3300,3300,0
|
|
20240522,092100,5477465,3300,3300,3300,3300,0
|
|
20240522,092000,5477465,3300,3300,3300,3300,0
|
|
20240522,091900,5477465,3300,3300,3300,3300,0
|
|
20240522,091800,5477465,3300,3300,3300,3300,296
|
|
20240522,091700,4500665,3300,3300,3300,3300,1
|
|
20240522,091600,4497365,3300,3300,3300,3300,1
|
|
20240522,091500,4494065,3305,3305,3305,3305,0
|
|
20240522,091400,4494065,3305,3305,3305,3305,64
|
|
20240522,091300,4282545,3305,3305,3305,3305,4
|
|
20240522,091200,4269325,3305,3305,3305,3305,0
|
|
20240522,091100,4269325,3305,3305,3305,3305,8
|
|
20240522,091000,4242885,3310,3310,3310,3310,0
|
|
20240522,090900,4242885,3310,3310,3310,3310,0
|
|
20240522,090800,4242885,3310,3310,3310,3310,0
|
|
20240522,090700,4242885,3310,3310,3310,3310,0
|
|
20240522,090600,4242885,3310,3310,3310,3310,0
|
|
20240522,090500,4242885,3310,3310,3310,3310,135
|
|
20240522,090400,3796035,3310,3310,3310,3310,167
|
|
20240522,090300,3243265,3310,3310,3310,3310,0
|
|
20240522,090200,3243265,3310,3290,3310,3280,947
|
|
20240522,090100,135300,3300,3300,3300,3300,0
|
|
20240522,090000,135300,3300,3300,3300,3300,41
|