659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,195600,160133550,4240,4240,4240,4240,121
|
|
20240522,195500,160133550,4240,4240,4240,4240,0
|
|
20240522,195400,160133550,4240,4240,4240,4240,0
|
|
20240522,195300,160133550,4240,4240,4240,4240,0
|
|
20240522,195200,160133550,4240,4240,4240,4240,0
|
|
20240522,195100,160133550,4240,4240,4240,4240,0
|
|
20240522,195000,160133550,4240,4240,4240,4240,0
|
|
20240522,194900,160133550,4240,4240,4240,4240,0
|
|
20240522,194800,160133550,4240,4240,4240,4240,0
|
|
20240522,194700,160133550,4240,4240,4240,4240,0
|
|
20240522,194600,160133550,4240,4240,4240,4240,0
|
|
20240522,194500,160133550,4240,4240,4240,4240,0
|
|
20240522,194400,160133550,4240,4240,4240,4240,0
|
|
20240522,194300,160133550,4240,4240,4240,4240,0
|
|
20240522,194200,160133550,4240,4240,4240,4240,0
|
|
20240522,194100,160133550,4240,4240,4240,4240,0
|
|
20240522,194000,160133550,4240,4240,4240,4240,0
|
|
20240522,193900,160133550,4240,4240,4240,4240,0
|
|
20240522,193800,160133550,4240,4240,4240,4240,0
|
|
20240522,193700,160133550,4240,4240,4240,4240,0
|
|
20240522,193600,160133550,4240,4240,4240,4240,0
|
|
20240522,193500,160133550,4240,4240,4240,4240,0
|
|
20240522,193400,160133550,4240,4240,4240,4240,0
|
|
20240522,193300,160133550,4240,4240,4240,4240,0
|
|
20240522,193200,160133550,4240,4240,4240,4240,0
|
|
20240522,193100,160133550,4240,4240,4240,4240,0
|
|
20240522,193000,160133550,4240,4240,4240,4240,0
|
|
20240522,192900,160133550,4240,4240,4240,4240,0
|
|
20240522,192800,160133550,4240,4240,4240,4240,0
|
|
20240522,192700,160133550,4240,4240,4240,4240,0
|
|
20240522,192600,160133550,4240,4240,4240,4240,121
|
|
20240522,192500,160133550,4240,4240,4240,4240,0
|
|
20240522,192400,160133550,4240,4240,4240,4240,0
|
|
20240522,192300,160133550,4240,4240,4240,4240,0
|
|
20240522,192200,160133550,4240,4240,4240,4240,0
|
|
20240522,192100,160133550,4240,4240,4240,4240,0
|
|
20240522,192000,160133550,4240,4240,4240,4240,0
|
|
20240522,191900,160133550,4240,4240,4240,4240,0
|
|
20240522,191800,160133550,4240,4240,4240,4240,0
|
|
20240522,191700,160133550,4240,4240,4240,4240,0
|
|
20240522,191600,160133550,4240,4240,4240,4240,0
|
|
20240522,191500,160133550,4240,4240,4240,4240,0
|
|
20240522,191400,160133550,4240,4240,4240,4240,0
|
|
20240522,191300,160133550,4240,4240,4240,4240,0
|
|
20240522,191200,160133550,4240,4240,4240,4240,0
|
|
20240522,191100,160133550,4240,4240,4240,4240,0
|
|
20240522,191000,160133550,4240,4240,4240,4240,0
|
|
20240522,190900,160133550,4240,4240,4240,4240,0
|
|
20240522,190800,160133550,4240,4240,4240,4240,0
|
|
20240522,190700,160133550,4240,4240,4240,4240,0
|
|
20240522,190600,160133550,4240,4240,4240,4240,0
|
|
20240522,190500,160133550,4240,4240,4240,4240,0
|
|
20240522,190400,160133550,4240,4240,4240,4240,0
|
|
20240522,190300,160133550,4240,4240,4240,4240,0
|
|
20240522,190200,160133550,4240,4240,4240,4240,0
|
|
20240522,190100,160133550,4240,4240,4240,4240,0
|
|
20240522,190000,160133550,4240,4240,4240,4240,0
|
|
20240522,185900,160133550,4240,4240,4240,4240,0
|
|
20240522,185800,160133550,4240,4240,4240,4240,0
|
|
20240522,185700,160133550,4240,4240,4240,4240,0
|
|
20240522,185600,160133550,4240,4240,4240,4240,121
|
|
20240522,185500,160133550,4240,4240,4240,4240,0
|
|
20240522,185400,160133550,4240,4240,4240,4240,0
|
|
20240522,185300,160133550,4240,4240,4240,4240,0
|
|
20240522,185200,160133550,4240,4240,4240,4240,0
|
|
20240522,185100,160133550,4240,4240,4240,4240,0
|
|
20240522,185000,160133550,4240,4240,4240,4240,0
|
|
20240522,184900,160133550,4240,4240,4240,4240,0
|
|
20240522,184800,160133550,4240,4240,4240,4240,0
|
|
20240522,184700,160133550,4240,4240,4240,4240,0
|
|
20240522,184600,160133550,4240,4240,4240,4240,0
|
|
20240522,184500,160133550,4240,4240,4240,4240,0
|
|
20240522,184400,160133550,4240,4240,4240,4240,0
|
|
20240522,184300,160133550,4240,4240,4240,4240,0
|
|
20240522,184200,160133550,4240,4240,4240,4240,0
|
|
20240522,184100,160133550,4240,4240,4240,4240,0
|
|
20240522,184000,160133550,4240,4240,4240,4240,0
|
|
20240522,183900,160133550,4240,4240,4240,4240,0
|
|
20240522,183800,160133550,4240,4240,4240,4240,0
|
|
20240522,183700,160133550,4240,4240,4240,4240,0
|
|
20240522,183600,160133550,4240,4240,4240,4240,0
|
|
20240522,183500,160133550,4240,4240,4240,4240,0
|
|
20240522,183400,160133550,4240,4240,4240,4240,0
|
|
20240522,183300,160133550,4240,4240,4240,4240,0
|
|
20240522,183200,160133550,4240,4240,4240,4240,0
|
|
20240522,183100,160133550,4240,4240,4240,4240,0
|
|
20240522,183000,160133550,4240,4240,4240,4240,0
|
|
20240522,182900,160133550,4240,4240,4240,4240,0
|
|
20240522,182800,160133550,4240,4240,4240,4240,0
|
|
20240522,182700,160133550,4240,4240,4240,4240,0
|
|
20240522,182600,160133550,4240,4240,4240,4240,121
|
|
20240522,182500,160133550,4240,4240,4240,4240,0
|
|
20240522,182400,160133550,4240,4240,4240,4240,0
|
|
20240522,182300,160133550,4240,4240,4240,4240,0
|
|
20240522,182200,160133550,4240,4240,4240,4240,0
|
|
20240522,182100,160133550,4240,4240,4240,4240,0
|
|
20240522,182000,160133550,4240,4240,4240,4240,0
|
|
20240522,181900,160133550,4240,4240,4240,4240,0
|
|
20240522,181800,160133550,4240,4240,4240,4240,0
|
|
20240522,181700,160133550,4240,4240,4240,4240,0
|
|
20240522,181600,160133550,4240,4240,4240,4240,0
|
|
20240522,181500,160133550,4240,4240,4240,4240,0
|
|
20240522,181400,160133550,4240,4240,4240,4240,0
|
|
20240522,181300,160133550,4240,4240,4240,4240,0
|
|
20240522,181200,160133550,4240,4240,4240,4240,0
|
|
20240522,181100,160133550,4240,4240,4240,4240,0
|
|
20240522,181000,160133550,4240,4240,4240,4240,0
|
|
20240522,180900,160133550,4240,4240,4240,4240,0
|
|
20240522,180800,160133550,4240,4240,4240,4240,0
|
|
20240522,180700,160133550,4240,4240,4240,4240,0
|
|
20240522,180600,160133550,4240,4240,4240,4240,0
|
|
20240522,180500,160133550,4240,4240,4240,4240,0
|
|
20240522,180400,160133550,4240,4240,4240,4240,0
|
|
20240522,180300,160133550,4240,4240,4240,4240,0
|
|
20240522,180200,160133550,4240,4240,4240,4240,0
|
|
20240522,180100,160133550,4240,4240,4240,4240,0
|
|
20240522,180000,160133550,4240,4240,4240,4240,0
|
|
20240522,175900,160133550,4240,4240,4240,4240,0
|
|
20240522,175800,160133550,4240,4240,4240,4240,0
|
|
20240522,175700,160133550,4240,4240,4240,4240,0
|
|
20240522,175600,160133550,4240,4240,4240,4240,121
|
|
20240522,175500,160133550,4240,4240,4240,4240,0
|
|
20240522,175400,160133550,4240,4240,4240,4240,0
|
|
20240522,175300,160133550,4240,4240,4240,4240,0
|
|
20240522,175200,160133550,4240,4240,4240,4240,0
|
|
20240522,175100,160133550,4240,4240,4240,4240,0
|
|
20240522,175000,160133550,4240,4240,4240,4240,0
|
|
20240522,174900,160133550,4240,4240,4240,4240,0
|
|
20240522,174800,160133550,4240,4240,4240,4240,0
|
|
20240522,174700,160133550,4240,4240,4240,4240,0
|
|
20240522,174600,160133550,4240,4240,4240,4240,0
|
|
20240522,174500,160133550,4240,4240,4240,4240,0
|
|
20240522,174400,160133550,4240,4240,4240,4240,0
|
|
20240522,174300,160133550,4240,4240,4240,4240,0
|
|
20240522,174200,160133550,4240,4240,4240,4240,0
|
|
20240522,174100,160133550,4240,4240,4240,4240,0
|
|
20240522,174000,160133550,4240,4240,4240,4240,0
|
|
20240522,173900,160133550,4240,4240,4240,4240,0
|
|
20240522,173800,160133550,4240,4240,4240,4240,0
|
|
20240522,173700,160133550,4240,4240,4240,4240,0
|
|
20240522,173600,160133550,4240,4240,4240,4240,0
|
|
20240522,173500,160133550,4240,4240,4240,4240,0
|
|
20240522,173400,160133550,4240,4240,4240,4240,0
|
|
20240522,173300,160133550,4240,4240,4240,4240,0
|
|
20240522,173200,160133550,4240,4240,4240,4240,0
|
|
20240522,173100,160133550,4240,4240,4240,4240,0
|
|
20240522,173000,160133550,4240,4240,4240,4240,0
|
|
20240522,172900,160133550,4240,4240,4240,4240,0
|
|
20240522,172800,160133550,4240,4240,4240,4240,0
|
|
20240522,172700,160133550,4240,4240,4240,4240,0
|
|
20240522,172600,160133550,4240,4240,4240,4240,121
|
|
20240522,172500,160133550,4240,4240,4240,4240,0
|
|
20240522,172400,160133550,4240,4240,4240,4240,0
|
|
20240522,172300,160133550,4240,4240,4240,4240,0
|
|
20240522,172200,160133550,4240,4240,4240,4240,0
|
|
20240522,172100,160133550,4240,4240,4240,4240,0
|
|
20240522,172000,160133550,4240,4240,4240,4240,0
|
|
20240522,171900,160133550,4240,4240,4240,4240,0
|
|
20240522,171800,160133550,4240,4240,4240,4240,0
|
|
20240522,171700,160133550,4240,4240,4240,4240,0
|
|
20240522,171600,160133550,4240,4240,4240,4240,0
|
|
20240522,171500,160133550,4240,4240,4240,4240,0
|
|
20240522,171400,160133550,4240,4240,4240,4240,0
|
|
20240522,171300,160133550,4240,4240,4240,4240,0
|
|
20240522,171200,160133550,4240,4240,4240,4240,0
|
|
20240522,171100,160133550,4240,4240,4240,4240,0
|
|
20240522,171000,160133550,4240,4240,4240,4240,0
|
|
20240522,170900,160133550,4240,4240,4240,4240,0
|
|
20240522,170800,160133550,4240,4240,4240,4240,0
|
|
20240522,170700,160133550,4240,4240,4240,4240,0
|
|
20240522,170600,160133550,4240,4240,4240,4240,0
|
|
20240522,170500,160133550,4240,4240,4240,4240,0
|
|
20240522,170400,160133550,4240,4240,4240,4240,0
|
|
20240522,170300,160133550,4240,4240,4240,4240,0
|
|
20240522,170200,160133550,4240,4240,4240,4240,0
|
|
20240522,170100,160133550,4240,4240,4240,4240,0
|
|
20240522,170000,160133550,4240,4240,4240,4240,0
|
|
20240522,165900,160133550,4240,4240,4240,4240,0
|
|
20240522,165800,160133550,4240,4240,4240,4240,0
|
|
20240522,165700,160133550,4240,4240,4240,4240,0
|
|
20240522,165600,160133550,4240,4240,4240,4240,121
|
|
20240522,165500,160133550,4240,4240,4240,4240,0
|
|
20240522,165400,160133550,4240,4240,4240,4240,0
|
|
20240522,165300,160133550,4240,4240,4240,4240,0
|
|
20240522,165200,160133550,4240,4240,4240,4240,0
|
|
20240522,165100,160133550,4240,4240,4240,4240,0
|
|
20240522,165000,160133550,4240,4240,4240,4240,0
|
|
20240522,164900,160133550,4240,4240,4240,4240,0
|
|
20240522,164800,160133550,4240,4240,4240,4240,0
|
|
20240522,164700,160133550,4240,4240,4240,4240,0
|
|
20240522,164600,160133550,4240,4240,4240,4240,0
|
|
20240522,164500,160133550,4240,4240,4240,4240,0
|
|
20240522,164400,160133550,4240,4240,4240,4240,0
|
|
20240522,164300,160133550,4240,4240,4240,4240,0
|
|
20240522,164200,160133550,4240,4240,4240,4240,0
|
|
20240522,164100,160133550,4240,4240,4240,4240,0
|
|
20240522,164000,160133550,4240,4240,4240,4240,0
|
|
20240522,163900,160133550,4240,4240,4240,4240,0
|
|
20240522,163800,160133550,4240,4240,4240,4240,0
|
|
20240522,163700,160133550,4240,4240,4240,4240,0
|
|
20240522,163600,160133550,4240,4240,4240,4240,0
|
|
20240522,163500,160133550,4240,4240,4240,4240,0
|
|
20240522,163400,160133550,4240,4240,4240,4240,0
|
|
20240522,163300,160133550,4240,4240,4240,4240,0
|
|
20240522,163200,160133550,4240,4240,4240,4240,0
|
|
20240522,163100,160133550,4240,4240,4240,4240,0
|
|
20240522,163000,160133550,4240,4240,4240,4240,0
|
|
20240522,162900,160133550,4240,4240,4240,4240,0
|
|
20240522,162800,160133550,4240,4240,4240,4240,0
|
|
20240522,162700,160133550,4240,4240,4240,4240,0
|
|
20240522,162600,160133550,4240,4240,4240,4240,121
|
|
20240522,162500,160133550,4240,4240,4240,4240,0
|
|
20240522,162400,160133550,4240,4240,4240,4240,0
|
|
20240522,162300,160133550,4240,4240,4240,4240,0
|
|
20240522,162200,160133550,4240,4240,4240,4240,0
|
|
20240522,162100,160133550,4240,4240,4240,4240,0
|
|
20240522,162000,160133550,4240,4240,4240,4240,0
|
|
20240522,161900,160133550,4240,4240,4240,4240,0
|
|
20240522,161800,160133550,4240,4240,4240,4240,0
|
|
20240522,161700,160133550,4240,4240,4240,4240,0
|
|
20240522,161600,160133550,4240,4240,4240,4240,0
|
|
20240522,161500,160133550,4240,4240,4240,4240,0
|
|
20240522,161400,160133550,4240,4240,4240,4240,0
|
|
20240522,161300,160133550,4240,4240,4240,4240,0
|
|
20240522,161200,160133550,4240,4240,4240,4240,0
|
|
20240522,161100,160133550,4240,4240,4240,4240,0
|
|
20240522,161000,160133550,4240,4240,4240,4240,0
|
|
20240522,160900,160133550,4240,4240,4240,4240,0
|
|
20240522,160800,160133550,4240,4240,4240,4240,0
|
|
20240522,160700,160133550,4240,4240,4240,4240,0
|
|
20240522,160600,160133550,4240,4240,4240,4240,0
|
|
20240522,160500,160133550,4240,4240,4240,4240,0
|
|
20240522,160400,160133550,4240,4240,4240,4240,0
|
|
20240522,160300,160133550,4240,4240,4240,4240,0
|
|
20240522,160200,160133550,4240,4240,4240,4240,0
|
|
20240522,160100,160133550,4240,4240,4240,4240,0
|
|
20240522,160000,160133550,4240,4240,4240,4240,0
|
|
20240522,155900,160133550,4240,4240,4240,4240,0
|
|
20240522,155800,160133550,4240,4240,4240,4240,0
|
|
20240522,155700,160133550,4240,4240,4240,4240,0
|
|
20240522,155600,160133550,4240,4240,4240,4240,121
|
|
20240522,155500,160133550,4240,4240,4240,4240,0
|
|
20240522,155400,160133550,4240,4240,4240,4240,0
|
|
20240522,155300,160133550,4240,4240,4240,4240,0
|
|
20240522,155200,160133550,4240,4240,4240,4240,0
|
|
20240522,155100,160133550,4240,4240,4240,4240,0
|
|
20240522,155000,160133550,4240,4240,4240,4240,0
|
|
20240522,154900,160133550,4240,4240,4240,4240,0
|
|
20240522,154800,160133550,4240,4240,4240,4240,0
|
|
20240522,154700,160133550,4240,4240,4240,4240,0
|
|
20240522,154600,160133550,4240,4240,4240,4240,0
|
|
20240522,154500,160133550,4240,4240,4240,4240,0
|
|
20240522,154400,160133550,4240,4240,4240,4240,0
|
|
20240522,154300,160133550,4240,4240,4240,4240,0
|
|
20240522,154200,160133550,4240,4240,4240,4240,0
|
|
20240522,154100,160133550,4240,4240,4240,4240,0
|
|
20240522,154000,160133550,4240,4240,4240,4240,0
|
|
20240522,153900,160133550,4240,4240,4240,4240,0
|
|
20240522,153800,160133550,4240,4240,4240,4240,0
|
|
20240522,153700,160133550,4240,4240,4240,4240,0
|
|
20240522,153600,160133550,4240,4240,4240,4240,0
|
|
20240522,153500,160133550,4240,4240,4240,4240,0
|
|
20240522,153400,160133550,4240,4240,4240,4240,0
|
|
20240522,153300,160133550,4240,4240,4240,4240,0
|
|
20240522,153200,160133550,4240,4240,4240,4240,0
|
|
20240522,153100,160133550,4240,4240,4240,4240,0
|
|
20240522,153000,160133550,4240,4240,4240,4240,121
|
|
20240522,152900,159620510,4240,4240,4240,4240,0
|
|
20240522,152800,159620510,4240,4240,4240,4240,0
|
|
20240522,152700,159620510,4240,4240,4240,4240,0
|
|
20240522,152600,159620510,4240,4240,4240,4240,0
|
|
20240522,152500,159620510,4240,4240,4240,4240,0
|
|
20240522,152400,159620510,4240,4240,4240,4240,0
|
|
20240522,152300,159620510,4240,4240,4240,4240,0
|
|
20240522,152200,159620510,4240,4240,4240,4240,0
|
|
20240522,152100,159620510,4240,4240,4240,4240,0
|
|
20240522,152000,159620510,4240,4240,4240,4240,0
|
|
20240522,151900,159620510,4240,4235,4240,4235,301
|
|
20240522,151800,158345770,4230,4230,4230,4230,205
|
|
20240522,151700,157478620,4230,4230,4260,4230,172
|
|
20240522,151600,156751030,4230,4240,4240,4230,1313
|
|
20240522,151500,151191440,4245,4245,4245,4245,0
|
|
20240522,151400,151191440,4245,4240,4245,4240,3
|
|
20240522,151300,151178715,4240,4240,4240,4240,0
|
|
20240522,151200,151178715,4240,4240,4240,4240,0
|
|
20240522,151100,151178715,4240,4250,4250,4240,6
|
|
20240522,151000,151153255,4255,4255,4255,4255,0
|
|
20240522,150900,151153255,4255,4245,4260,4235,2138
|
|
20240522,150800,142081610,4245,4245,4245,4245,5
|
|
20240522,150700,142060385,4260,4260,4260,4260,0
|
|
20240522,150600,142060385,4260,4260,4260,4260,0
|
|
20240522,150500,142060385,4260,4260,4260,4260,0
|
|
20240522,150400,142060385,4260,4260,4260,4260,0
|
|
20240522,150300,142060385,4260,4260,4260,4260,0
|
|
20240522,150200,142060385,4260,4260,4260,4260,0
|
|
20240522,150100,142060385,4260,4260,4260,4260,0
|
|
20240522,150000,142060385,4260,4260,4260,4260,0
|
|
20240522,145900,142060385,4260,4260,4260,4260,0
|
|
20240522,145800,142060385,4260,4260,4260,4260,0
|
|
20240522,145700,142060385,4260,4260,4260,4260,1
|
|
20240522,145600,142056125,4255,4255,4255,4255,0
|
|
20240522,145500,142056125,4255,4255,4255,4255,84
|
|
20240522,145400,141698705,4260,4260,4260,4260,0
|
|
20240522,145300,141698705,4260,4260,4260,4260,0
|
|
20240522,145200,141698705,4260,4260,4260,4260,0
|
|
20240522,145100,141698705,4260,4260,4260,4260,0
|
|
20240522,145000,141698705,4260,4260,4260,4260,0
|
|
20240522,144900,141698705,4260,4260,4260,4260,2
|
|
20240522,144800,141690185,4260,4260,4260,4260,23
|
|
20240522,144700,141592205,4260,4260,4260,4260,2
|
|
20240522,144600,141583685,4260,4260,4260,4260,0
|
|
20240522,144500,141583685,4260,4260,4260,4260,0
|
|
20240522,144400,141583685,4260,4260,4260,4260,0
|
|
20240522,144300,141583685,4260,4250,4260,4250,5
|
|
20240522,144200,141562420,4250,4250,4255,4250,6
|
|
20240522,144100,141536910,4260,4260,4260,4260,0
|
|
20240522,144000,141536910,4260,4255,4260,4255,50
|
|
20240522,143900,141324025,4250,4250,4250,4250,0
|
|
20240522,143800,141324025,4250,4250,4250,4250,6
|
|
20240522,143700,141298525,4255,4255,4255,4255,0
|
|
20240522,143600,141298525,4255,4255,4255,4255,9
|
|
20240522,143500,141260230,4255,4255,4255,4255,0
|
|
20240522,143400,141260230,4255,4255,4255,4255,0
|
|
20240522,143300,141260230,4255,4250,4255,4250,455
|
|
20240522,143200,139326470,4250,4250,4250,4250,4
|
|
20240522,143100,139309470,4250,4245,4250,4245,2
|
|
20240522,143000,139300975,4245,4245,4245,4245,39
|
|
20240522,142900,139135420,4250,4250,4250,4250,10
|
|
20240522,142800,139092920,4255,4255,4255,4255,0
|
|
20240522,142700,139092920,4255,4255,4255,4255,1
|
|
20240522,142600,139088665,4250,4265,4270,4250,1004
|
|
20240522,142500,134820540,4260,4260,4260,4260,0
|
|
20240522,142400,134820540,4260,4260,4260,4260,0
|
|
20240522,142300,134820540,4260,4260,4260,4260,0
|
|
20240522,142200,134820540,4260,4260,4260,4260,680
|
|
20240522,142100,131923740,4260,4260,4260,4260,0
|
|
20240522,142000,131923740,4260,4255,4260,4255,329
|
|
20240522,141900,130523450,4255,4255,4255,4255,50
|
|
20240522,141800,130310700,4255,4255,4255,4255,50
|
|
20240522,141700,130097950,4255,4255,4255,4255,50
|
|
20240522,141600,129885200,4255,4255,4255,4255,50
|
|
20240522,141500,129672450,4255,4255,4255,4255,50
|
|
20240522,141400,129459700,4255,4255,4255,4255,54
|
|
20240522,141300,129229930,4255,4255,4255,4255,2
|
|
20240522,141200,129221420,4255,4250,4255,4250,80
|
|
20240522,141100,128881025,4250,4250,4250,4250,5
|
|
20240522,141000,128859775,4250,4250,4250,4250,4
|
|
20240522,140900,128842775,4250,4255,4255,4250,23
|
|
20240522,140800,128745020,4260,4260,4260,4260,0
|
|
20240522,140700,128745020,4260,4260,4260,4260,20
|
|
20240522,140600,128659820,4260,4260,4260,4260,0
|
|
20240522,140500,128659820,4260,4260,4260,4260,0
|
|
20240522,140400,128659820,4260,4260,4260,4260,0
|
|
20240522,140300,128659820,4260,4260,4260,4260,0
|
|
20240522,140200,128659820,4260,4260,4260,4260,0
|
|
20240522,140100,128659820,4260,4260,4260,4260,0
|
|
20240522,140000,128659820,4260,4260,4260,4260,0
|
|
20240522,135900,128659820,4260,4260,4260,4260,23
|
|
20240522,135800,128561840,4255,4255,4255,4255,8
|
|
20240522,135700,128527800,4260,4260,4260,4260,1
|
|
20240522,135600,128523540,4255,4255,4255,4255,0
|
|
20240522,135500,128523540,4255,4255,4255,4255,0
|
|
20240522,135400,128523540,4255,4255,4255,4255,0
|
|
20240522,135300,128523540,4255,4255,4255,4255,0
|
|
20240522,135200,128523540,4255,4255,4255,4255,0
|
|
20240522,135100,128523540,4255,4255,4255,4255,0
|
|
20240522,135000,128523540,4255,4255,4255,4255,49
|
|
20240522,134900,128315045,4255,4255,4255,4255,0
|
|
20240522,134800,128315045,4255,4255,4255,4255,50
|
|
20240522,134700,128102295,4255,4255,4255,4255,1
|
|
20240522,134600,128098040,4255,4255,4255,4255,6
|
|
20240522,134500,128072510,4255,4255,4255,4255,55
|
|
20240522,134400,127838485,4250,4250,4250,4250,20
|
|
20240522,134300,127753485,4250,4250,4250,4250,0
|
|
20240522,134200,127753485,4250,4250,4250,4250,0
|
|
20240522,134100,127753485,4250,4250,4250,4250,16
|
|
20240522,134000,127685485,4260,4260,4260,4260,0
|
|
20240522,133900,127685485,4260,4260,4260,4260,1
|
|
20240522,133800,127681225,4250,4250,4250,4250,0
|
|
20240522,133700,127681225,4250,4250,4250,4250,0
|
|
20240522,133600,127681225,4250,4245,4250,4240,1859
|
|
20240522,133500,119787985,4250,4250,4250,4250,0
|
|
20240522,133400,119787985,4250,4250,4250,4250,0
|
|
20240522,133300,119787985,4250,4250,4250,4250,0
|
|
20240522,133200,119787985,4250,4250,4250,4250,0
|
|
20240522,133100,119787985,4250,4250,4250,4250,0
|
|
20240522,133000,119787985,4250,4250,4250,4250,0
|
|
20240522,132900,119787985,4250,4255,4255,4250,1848
|
|
20240522,132800,111933430,4270,4270,4270,4270,0
|
|
20240522,132700,111933430,4270,4270,4270,4270,0
|
|
20240522,132600,111933430,4270,4265,4270,4265,505
|
|
20240522,132500,109779600,4265,4265,4265,4265,1
|
|
20240522,132400,109775335,4270,4270,4270,4270,0
|
|
20240522,132300,109775335,4270,4270,4270,4270,0
|
|
20240522,132200,109775335,4270,4270,4270,4270,0
|
|
20240522,132100,109775335,4270,4280,4280,4270,10
|
|
20240522,132000,109732545,4280,4280,4280,4280,0
|
|
20240522,131900,109732545,4280,4280,4280,4280,0
|
|
20240522,131800,109732545,4280,4280,4280,4280,0
|
|
20240522,131700,109732545,4280,4280,4280,4280,0
|
|
20240522,131600,109732545,4280,4280,4280,4280,1
|
|
20240522,131500,109728265,4275,4275,4275,4275,100
|
|
20240522,131400,109300765,4275,4275,4275,4275,0
|
|
20240522,131300,109300765,4275,4275,4275,4275,0
|
|
20240522,131200,109300765,4275,4275,4275,4275,100
|
|
20240522,131100,108873265,4275,4275,4275,4275,0
|
|
20240522,131000,108873265,4275,4275,4275,4260,472
|
|
20240522,130900,106860475,4270,4270,4270,4270,803
|
|
20240522,130800,103431665,4285,4285,4285,4285,0
|
|
20240522,130700,103431665,4285,4285,4285,4285,0
|
|
20240522,130600,103431665,4285,4265,4285,4265,480
|
|
20240522,130500,101384395,4285,4285,4285,4285,100
|
|
20240522,130400,100955895,4285,4285,4285,4285,0
|
|
20240522,130300,100955895,4285,4285,4285,4285,0
|
|
20240522,130200,100955895,4285,4285,4285,4285,0
|
|
20240522,130100,100955895,4285,4285,4285,4285,0
|
|
20240522,130000,100955895,4285,4270,4285,4270,3
|
|
20240522,125900,100943065,4255,4250,4255,4250,477
|
|
20240522,125800,98913485,4255,4260,4260,4255,46
|
|
20240522,125700,98717600,4265,4265,4265,4265,2
|
|
20240522,125600,98709070,4265,4265,4265,4265,27
|
|
20240522,125500,98593915,4270,4270,4270,4270,0
|
|
20240522,125400,98593915,4270,4280,4280,4270,7403
|
|
20240522,125300,66982205,4290,4290,4290,4290,0
|
|
20240522,125200,66982205,4290,4290,4290,4290,0
|
|
20240522,125100,66982205,4290,4285,4290,4285,3
|
|
20240522,125000,66969345,4285,4285,4285,4285,5
|
|
20240522,124900,66947920,4285,4285,4285,4285,0
|
|
20240522,124800,66947920,4285,4290,4290,4285,2
|
|
20240522,124700,66939345,4285,4290,4290,4285,2
|
|
20240522,124600,66930770,4285,4285,4285,4285,531
|
|
20240522,124500,64655435,4285,4285,4285,4285,2
|
|
20240522,124400,64646865,4285,4280,4285,4280,212
|
|
20240522,124300,63739250,4280,4280,4280,4280,0
|
|
20240522,124200,63739250,4280,4280,4280,4280,18
|
|
20240522,124100,63662210,4280,4270,4280,4270,339
|
|
20240522,124000,62213850,4270,4270,4270,4270,0
|
|
20240522,123900,62213850,4270,4270,4270,4270,36
|
|
20240522,123800,62060130,4270,4270,4270,4270,0
|
|
20240522,123700,62060130,4270,4270,4270,4270,10
|
|
20240522,123600,62017430,4270,4270,4270,4270,0
|
|
20240522,123500,62017430,4270,4270,4270,4270,1
|
|
20240522,123400,62013160,4275,4275,4275,4275,0
|
|
20240522,123300,62013160,4275,4275,4275,4275,0
|
|
20240522,123200,62013160,4275,4270,4275,4260,3
|
|
20240522,123100,62000355,4275,4275,4275,4275,0
|
|
20240522,123000,62000355,4275,4275,4275,4275,0
|
|
20240522,122900,62000355,4275,4275,4275,4275,0
|
|
20240522,122800,62000355,4275,4275,4275,4275,1
|
|
20240522,122700,61996080,4275,4275,4275,4275,1
|
|
20240522,122600,61991805,4260,4255,4260,4255,2
|
|
20240522,122500,61983290,4245,4235,4245,4235,2558
|
|
20240522,122400,51124755,4235,4235,4235,4235,724
|
|
20240522,122300,48058615,4235,4235,4235,4235,140
|
|
20240522,122200,47465715,4235,4235,4235,4235,0
|
|
20240522,122100,47465715,4235,4235,4235,4235,0
|
|
20240522,122000,47465715,4235,4235,4235,4235,1
|
|
20240522,121900,47461480,4240,4240,4240,4240,0
|
|
20240522,121800,47461480,4240,4240,4240,4240,0
|
|
20240522,121700,47461480,4240,4240,4240,4240,0
|
|
20240522,121600,47461480,4240,4240,4240,4240,0
|
|
20240522,121500,47461480,4240,4240,4240,4240,5
|
|
20240522,121400,47440280,4240,4240,4240,4240,0
|
|
20240522,121300,47440280,4240,4240,4240,4240,0
|
|
20240522,121200,47440280,4240,4230,4240,4230,21
|
|
20240522,121100,47351410,4230,4230,4230,4230,0
|
|
20240522,121000,47351410,4230,4230,4230,4230,0
|
|
20240522,120900,47351410,4230,4225,4230,4225,2
|
|
20240522,120800,47342955,4225,4225,4225,4225,0
|
|
20240522,120700,47342955,4225,4225,4225,4225,0
|
|
20240522,120600,47342955,4225,4225,4225,4225,0
|
|
20240522,120500,47342955,4225,4225,4225,4225,0
|
|
20240522,120400,47342955,4225,4225,4225,4225,0
|
|
20240522,120300,47342955,4225,4225,4225,4225,0
|
|
20240522,120200,47342955,4225,4225,4225,4225,100
|
|
20240522,120100,46920455,4225,4225,4225,4225,2
|
|
20240522,120000,46912005,4225,4225,4225,4225,0
|
|
20240522,115900,46912005,4225,4225,4225,4225,0
|
|
20240522,115800,46912005,4225,4225,4225,4225,0
|
|
20240522,115700,46912005,4225,4225,4225,4225,0
|
|
20240522,115600,46912005,4225,4225,4225,4225,0
|
|
20240522,115500,46912005,4225,4225,4225,4225,0
|
|
20240522,115400,46912005,4225,4225,4225,4225,0
|
|
20240522,115300,46912005,4225,4225,4225,4225,1
|
|
20240522,115200,46907780,4225,4225,4225,4225,1
|
|
20240522,115100,46903555,4225,4225,4225,4225,0
|
|
20240522,115000,46903555,4225,4225,4225,4225,0
|
|
20240522,114900,46903555,4225,4225,4225,4225,1
|
|
20240522,114800,46899330,4220,4220,4220,4220,35
|
|
20240522,114700,46751630,4220,4220,4220,4220,50
|
|
20240522,114600,46540630,4220,4220,4220,4220,0
|
|
20240522,114500,46540630,4220,4220,4220,4215,124
|
|
20240522,114400,46017850,4220,4220,4220,4220,0
|
|
20240522,114300,46017850,4220,4220,4220,4220,0
|
|
20240522,114200,46017850,4220,4220,4220,4220,0
|
|
20240522,114100,46017850,4220,4220,4220,4220,0
|
|
20240522,114000,46017850,4220,4220,4220,4220,0
|
|
20240522,113900,46017850,4220,4220,4220,4220,0
|
|
20240522,113800,46017850,4220,4220,4220,4220,0
|
|
20240522,113700,46017850,4220,4220,4220,4220,0
|
|
20240522,113600,46017850,4220,4220,4220,4220,0
|
|
20240522,113500,46017850,4220,4220,4220,4220,176
|
|
20240522,113400,45275130,4220,4220,4220,4220,0
|
|
20240522,113300,45275130,4220,4215,4220,4215,2
|
|
20240522,113200,45266695,4215,4215,4215,4215,0
|
|
20240522,113100,45266695,4215,4210,4215,4210,844
|
|
20240522,113000,41713450,4215,4225,4225,4215,1948
|
|
20240522,112900,33490120,4230,4230,4230,4230,0
|
|
20240522,112800,33490120,4230,4230,4230,4230,0
|
|
20240522,112700,33490120,4230,4230,4230,4230,0
|
|
20240522,112600,33490120,4230,4235,4235,4230,196
|
|
20240522,112500,32661005,4235,4235,4235,4235,0
|
|
20240522,112400,32661005,4235,4235,4235,4235,0
|
|
20240522,112300,32661005,4235,4235,4235,4235,0
|
|
20240522,112200,32661005,4235,4235,4235,4235,52
|
|
20240522,112100,32440785,4245,4245,4245,4245,0
|
|
20240522,112000,32440785,4245,4245,4245,4245,0
|
|
20240522,111900,32440785,4245,4245,4245,4245,0
|
|
20240522,111800,32440785,4245,4245,4245,4245,0
|
|
20240522,111700,32440785,4245,4245,4245,4245,1
|
|
20240522,111600,32436540,4240,4240,4240,4240,50
|
|
20240522,111500,32224540,4245,4245,4245,4245,0
|
|
20240522,111400,32224540,4245,4245,4245,4245,0
|
|
20240522,111300,32224540,4245,4245,4245,4245,0
|
|
20240522,111200,32224540,4245,4245,4245,4245,0
|
|
20240522,111100,32224540,4245,4245,4245,4245,5
|
|
20240522,111000,32203315,4245,4240,4245,4240,2
|
|
20240522,110900,32194830,4240,4240,4240,4240,0
|
|
20240522,110800,32194830,4240,4240,4240,4240,0
|
|
20240522,110700,32194830,4240,4240,4240,4240,0
|
|
20240522,110600,32194830,4240,4240,4240,4240,0
|
|
20240522,110500,32194830,4240,4240,4240,4240,0
|
|
20240522,110400,32194830,4240,4240,4240,4240,50
|
|
20240522,110300,31982830,4235,4240,4240,4235,35
|
|
20240522,110200,31834550,4240,4240,4240,4240,50
|
|
20240522,110100,31622550,4240,4235,4240,4235,51
|
|
20240522,110000,31406315,4235,4240,4240,4235,200
|
|
20240522,105900,30559065,4240,4240,4240,4240,100
|
|
20240522,105800,30135065,4245,4245,4245,4245,0
|
|
20240522,105700,30135065,4245,4245,4245,4245,0
|
|
20240522,105600,30135065,4245,4245,4245,4245,1
|
|
20240522,105500,30130820,4240,4235,4240,4235,561
|
|
20240522,105400,27754975,4280,4235,4280,4235,503
|
|
20240522,105300,25612760,4230,4230,4230,4230,0
|
|
20240522,105200,25612760,4230,4235,4235,4230,3291
|
|
20240522,105100,11691765,4240,4240,4240,4240,43
|
|
20240522,105000,11509445,4240,4240,4240,4240,0
|
|
20240522,104900,11509445,4240,4240,4240,4240,0
|
|
20240522,104800,11509445,4240,4240,4240,4240,0
|
|
20240522,104700,11509445,4240,4240,4240,4240,60
|
|
20240522,104600,11255045,4240,4240,4240,4240,0
|
|
20240522,104500,11255045,4240,4240,4240,4240,0
|
|
20240522,104400,11255045,4240,4240,4240,4240,0
|
|
20240522,104300,11255045,4240,4240,4240,4240,0
|
|
20240522,104200,11255045,4240,4240,4240,4240,17
|
|
20240522,104100,11182965,4240,4240,4240,4240,0
|
|
20240522,104000,11182965,4240,4240,4240,4240,0
|
|
20240522,103900,11182965,4240,4240,4240,4240,0
|
|
20240522,103800,11182965,4240,4240,4240,4240,0
|
|
20240522,103700,11182965,4240,4240,4240,4240,0
|
|
20240522,103600,11182965,4240,4240,4240,4240,23
|
|
20240522,103500,11085445,4240,4240,4240,4240,2
|
|
20240522,103400,11076965,4240,4240,4240,4240,0
|
|
20240522,103300,11076965,4240,4240,4240,4240,0
|
|
20240522,103200,11076965,4240,4240,4240,4240,0
|
|
20240522,103100,11076965,4240,4240,4240,4240,0
|
|
20240522,103000,11076965,4240,4240,4240,4240,0
|
|
20240522,102900,11076965,4240,4240,4240,4240,0
|
|
20240522,102800,11076965,4240,4240,4240,4240,0
|
|
20240522,102700,11076965,4240,4240,4240,4240,0
|
|
20240522,102600,11076965,4240,4240,4240,4240,0
|
|
20240522,102500,11076965,4240,4240,4240,4240,0
|
|
20240522,102400,11076965,4240,4240,4240,4240,0
|
|
20240522,102300,11076965,4240,4240,4240,4240,0
|
|
20240522,102200,11076965,4240,4240,4240,4240,7
|
|
20240522,102100,11047285,4240,4240,4240,4240,0
|
|
20240522,102000,11047285,4240,4240,4240,4240,0
|
|
20240522,101900,11047285,4240,4240,4240,4240,0
|
|
20240522,101800,11047285,4240,4240,4240,4240,10
|
|
20240522,101700,11004885,4235,4235,4235,4235,0
|
|
20240522,101600,11004885,4235,4245,4245,4235,1500
|
|
20240522,101500,4645940,4250,4250,4250,4250,0
|
|
20240522,101400,4645940,4250,4250,4250,4250,1
|
|
20240522,101300,4641690,4255,4255,4255,4255,0
|
|
20240522,101200,4641690,4255,4255,4255,4255,0
|
|
20240522,101100,4641690,4255,4255,4255,4255,0
|
|
20240522,101000,4641690,4255,4255,4255,4255,0
|
|
20240522,100900,4641690,4255,4255,4255,4255,22
|
|
20240522,100800,4548080,4250,4250,4250,4250,0
|
|
20240522,100700,4548080,4250,4250,4250,4250,0
|
|
20240522,100600,4548080,4250,4250,4250,4250,0
|
|
20240522,100500,4548080,4250,4250,4250,4250,0
|
|
20240522,100400,4548080,4250,4250,4250,4250,0
|
|
20240522,100300,4548080,4250,4250,4250,4250,1
|
|
20240522,100200,4543830,4250,4250,4250,4250,0
|
|
20240522,100100,4543830,4250,4250,4250,4250,0
|
|
20240522,100000,4543830,4250,4250,4250,4250,0
|
|
20240522,095900,4543830,4250,4250,4250,4250,0
|
|
20240522,095800,4543830,4250,4250,4250,4250,0
|
|
20240522,095700,4543830,4250,4250,4250,4250,0
|
|
20240522,095600,4543830,4250,4250,4250,4250,0
|
|
20240522,095500,4543830,4250,4250,4250,4250,0
|
|
20240522,095400,4543830,4250,4250,4250,4250,20
|
|
20240522,095300,4458830,4250,4250,4250,4250,0
|
|
20240522,095200,4458830,4250,4250,4250,4250,0
|
|
20240522,095100,4458830,4250,4250,4250,4250,88
|
|
20240522,095000,4084830,4255,4245,4255,4245,223
|
|
20240522,094900,3137040,4255,4255,4255,4255,0
|
|
20240522,094800,3137040,4255,4255,4255,4255,10
|
|
20240522,094700,3094490,4255,4255,4255,4255,0
|
|
20240522,094600,3094490,4255,4255,4255,4255,0
|
|
20240522,094500,3094490,4255,4255,4255,4255,2
|
|
20240522,094400,3085980,4255,4255,4255,4255,0
|
|
20240522,094300,3085980,4255,4255,4255,4255,0
|
|
20240522,094200,3085980,4255,4255,4255,4255,1
|
|
20240522,094100,3081725,4250,4250,4250,4250,5
|
|
20240522,094000,3060475,4250,4255,4255,4250,52
|
|
20240522,093900,2839465,4275,4275,4275,4275,0
|
|
20240522,093800,2839465,4275,4275,4275,4275,1
|
|
20240522,093700,2835190,4280,4245,4280,4245,5
|
|
20240522,093600,2813865,4240,4240,4240,4240,0
|
|
20240522,093500,2813865,4240,4240,4240,4240,0
|
|
20240522,093400,2813865,4240,4235,4240,4235,85
|
|
20240522,093300,2453470,4240,4240,4240,4240,0
|
|
20240522,093200,2453470,4240,4240,4240,4240,0
|
|
20240522,093100,2453470,4240,4240,4240,4240,0
|
|
20240522,093000,2453470,4240,4240,4240,4240,0
|
|
20240522,092900,2453470,4240,4240,4240,4240,1
|
|
20240522,092800,2449230,4225,4230,4230,4225,300
|
|
20240522,092700,1181630,4230,4230,4230,4230,0
|
|
20240522,092600,1181630,4230,4230,4230,4230,84
|
|
20240522,092500,826310,4230,4230,4230,4230,0
|
|
20240522,092400,826310,4230,4230,4230,4230,0
|
|
20240522,092300,826310,4230,4230,4230,4230,0
|
|
20240522,092200,826310,4230,4230,4230,4230,4
|
|
20240522,092100,809390,4230,4230,4230,4230,0
|
|
20240522,092000,809390,4230,4230,4230,4230,1
|
|
20240522,091900,805160,4230,4230,4230,4230,0
|
|
20240522,091800,805160,4230,4230,4230,4230,0
|
|
20240522,091700,805160,4230,4230,4230,4230,0
|
|
20240522,091600,805160,4230,4230,4230,4230,1
|
|
20240522,091500,800930,4230,4235,4235,4230,11
|
|
20240522,091400,754380,4235,4235,4240,4235,7
|
|
20240522,091300,724730,4240,4240,4240,4240,2
|
|
20240522,091200,716250,4240,4240,4240,4240,0
|
|
20240522,091100,716250,4240,4240,4240,4240,1
|
|
20240522,091000,712010,4235,4235,4235,4235,3
|
|
20240522,090900,699305,4235,4235,4235,4235,15
|
|
20240522,090800,635780,4240,4235,4240,4230,14
|
|
20240522,090700,576540,4240,4235,4240,4235,33
|
|
20240522,090600,436780,4245,4245,4245,4245,4
|
|
20240522,090500,419800,4255,4255,4255,4255,0
|
|
20240522,090400,419800,4255,4255,4255,4255,0
|
|
20240522,090300,419800,4255,4255,4255,4255,0
|
|
20240522,090200,419800,4255,4255,4255,4255,0
|
|
20240522,090100,419800,4255,4255,4255,4255,1
|
|
20240522,090000,415545,4240,4245,4245,4240,98
|