659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,195600,234668045,4300,4300,4300,4300,786
|
|
20240523,195500,234668045,4300,4300,4300,4300,0
|
|
20240523,195400,234668045,4300,4300,4300,4300,0
|
|
20240523,195300,234668045,4300,4300,4300,4300,0
|
|
20240523,195200,234668045,4300,4300,4300,4300,0
|
|
20240523,195100,234668045,4300,4300,4300,4300,0
|
|
20240523,195000,234668045,4300,4300,4300,4300,0
|
|
20240523,194900,234668045,4300,4300,4300,4300,0
|
|
20240523,194800,234668045,4300,4300,4300,4300,0
|
|
20240523,194700,234668045,4300,4300,4300,4300,0
|
|
20240523,194600,234668045,4300,4300,4300,4300,0
|
|
20240523,194500,234668045,4300,4300,4300,4300,0
|
|
20240523,194400,234668045,4300,4300,4300,4300,0
|
|
20240523,194300,234668045,4300,4300,4300,4300,0
|
|
20240523,194200,234668045,4300,4300,4300,4300,0
|
|
20240523,194100,234668045,4300,4300,4300,4300,0
|
|
20240523,194000,234668045,4300,4300,4300,4300,0
|
|
20240523,193900,234668045,4300,4300,4300,4300,0
|
|
20240523,193800,234668045,4300,4300,4300,4300,0
|
|
20240523,193700,234668045,4300,4300,4300,4300,0
|
|
20240523,193600,234668045,4300,4300,4300,4300,0
|
|
20240523,193500,234668045,4300,4300,4300,4300,0
|
|
20240523,193400,234668045,4300,4300,4300,4300,0
|
|
20240523,193300,234668045,4300,4300,4300,4300,0
|
|
20240523,193200,234668045,4300,4300,4300,4300,0
|
|
20240523,193100,234668045,4300,4300,4300,4300,0
|
|
20240523,193000,234668045,4300,4300,4300,4300,0
|
|
20240523,192900,234668045,4300,4300,4300,4300,0
|
|
20240523,192800,234668045,4300,4300,4300,4300,0
|
|
20240523,192700,234668045,4300,4300,4300,4300,0
|
|
20240523,192600,234668045,4300,4300,4300,4300,786
|
|
20240523,192500,234668045,4300,4300,4300,4300,0
|
|
20240523,192400,234668045,4300,4300,4300,4300,0
|
|
20240523,192300,234668045,4300,4300,4300,4300,0
|
|
20240523,192200,234668045,4300,4300,4300,4300,0
|
|
20240523,192100,234668045,4300,4300,4300,4300,0
|
|
20240523,192000,234668045,4300,4300,4300,4300,0
|
|
20240523,191900,234668045,4300,4300,4300,4300,0
|
|
20240523,191800,234668045,4300,4300,4300,4300,0
|
|
20240523,191700,234668045,4300,4300,4300,4300,0
|
|
20240523,191600,234668045,4300,4300,4300,4300,0
|
|
20240523,191500,234668045,4300,4300,4300,4300,0
|
|
20240523,191400,234668045,4300,4300,4300,4300,0
|
|
20240523,191300,234668045,4300,4300,4300,4300,0
|
|
20240523,191200,234668045,4300,4300,4300,4300,0
|
|
20240523,191100,234668045,4300,4300,4300,4300,0
|
|
20240523,191000,234668045,4300,4300,4300,4300,0
|
|
20240523,190900,234668045,4300,4300,4300,4300,0
|
|
20240523,190800,234668045,4300,4300,4300,4300,0
|
|
20240523,190700,234668045,4300,4300,4300,4300,0
|
|
20240523,190600,234668045,4300,4300,4300,4300,0
|
|
20240523,190500,234668045,4300,4300,4300,4300,0
|
|
20240523,190400,234668045,4300,4300,4300,4300,0
|
|
20240523,190300,234668045,4300,4300,4300,4300,0
|
|
20240523,190200,234668045,4300,4300,4300,4300,0
|
|
20240523,190100,234668045,4300,4300,4300,4300,0
|
|
20240523,190000,234668045,4300,4300,4300,4300,0
|
|
20240523,185900,234668045,4300,4300,4300,4300,0
|
|
20240523,185800,234668045,4300,4300,4300,4300,0
|
|
20240523,185700,234668045,4300,4300,4300,4300,0
|
|
20240523,185600,234668045,4300,4300,4300,4300,786
|
|
20240523,185500,234668045,4300,4300,4300,4300,0
|
|
20240523,185400,234668045,4300,4300,4300,4300,0
|
|
20240523,185300,234668045,4300,4300,4300,4300,0
|
|
20240523,185200,234668045,4300,4300,4300,4300,0
|
|
20240523,185100,234668045,4300,4300,4300,4300,0
|
|
20240523,185000,234668045,4300,4300,4300,4300,0
|
|
20240523,184900,234668045,4300,4300,4300,4300,0
|
|
20240523,184800,234668045,4300,4300,4300,4300,0
|
|
20240523,184700,234668045,4300,4300,4300,4300,0
|
|
20240523,184600,234668045,4300,4300,4300,4300,0
|
|
20240523,184500,234668045,4300,4300,4300,4300,0
|
|
20240523,184400,234668045,4300,4300,4300,4300,0
|
|
20240523,184300,234668045,4300,4300,4300,4300,0
|
|
20240523,184200,234668045,4300,4300,4300,4300,0
|
|
20240523,184100,234668045,4300,4300,4300,4300,0
|
|
20240523,184000,234668045,4300,4300,4300,4300,0
|
|
20240523,183900,234668045,4300,4300,4300,4300,0
|
|
20240523,183800,234668045,4300,4300,4300,4300,0
|
|
20240523,183700,234668045,4300,4300,4300,4300,0
|
|
20240523,183600,234668045,4300,4300,4300,4300,0
|
|
20240523,183500,234668045,4300,4300,4300,4300,0
|
|
20240523,183400,234668045,4300,4300,4300,4300,0
|
|
20240523,183300,234668045,4300,4300,4300,4300,0
|
|
20240523,183200,234668045,4300,4300,4300,4300,0
|
|
20240523,183100,234668045,4300,4300,4300,4300,0
|
|
20240523,183000,234668045,4300,4300,4300,4300,0
|
|
20240523,182900,234668045,4300,4300,4300,4300,0
|
|
20240523,182800,234668045,4300,4300,4300,4300,0
|
|
20240523,182700,234668045,4300,4300,4300,4300,0
|
|
20240523,182600,234668045,4300,4300,4300,4300,786
|
|
20240523,182500,234668045,4300,4300,4300,4300,0
|
|
20240523,182400,234668045,4300,4300,4300,4300,0
|
|
20240523,182300,234668045,4300,4300,4300,4300,0
|
|
20240523,182200,234668045,4300,4300,4300,4300,0
|
|
20240523,182100,234668045,4300,4300,4300,4300,0
|
|
20240523,182000,234668045,4300,4300,4300,4300,0
|
|
20240523,181900,234668045,4300,4300,4300,4300,0
|
|
20240523,181800,234668045,4300,4300,4300,4300,0
|
|
20240523,181700,234668045,4300,4300,4300,4300,0
|
|
20240523,181600,234668045,4300,4300,4300,4300,0
|
|
20240523,181500,234668045,4300,4300,4300,4300,0
|
|
20240523,181400,234668045,4300,4300,4300,4300,0
|
|
20240523,181300,234668045,4300,4300,4300,4300,0
|
|
20240523,181200,234668045,4300,4300,4300,4300,0
|
|
20240523,181100,234668045,4300,4300,4300,4300,0
|
|
20240523,181000,234668045,4300,4300,4300,4300,0
|
|
20240523,180900,234668045,4300,4300,4300,4300,0
|
|
20240523,180800,234668045,4300,4300,4300,4300,0
|
|
20240523,180700,234668045,4300,4300,4300,4300,0
|
|
20240523,180600,234668045,4300,4300,4300,4300,0
|
|
20240523,180500,234668045,4300,4300,4300,4300,0
|
|
20240523,180400,234668045,4300,4300,4300,4300,0
|
|
20240523,180300,234668045,4300,4300,4300,4300,0
|
|
20240523,180200,234668045,4300,4300,4300,4300,0
|
|
20240523,180100,234668045,4300,4300,4300,4300,0
|
|
20240523,180000,234668045,4300,4300,4300,4300,0
|
|
20240523,175900,234668045,4300,4300,4300,4300,0
|
|
20240523,175800,234668045,4300,4300,4300,4300,0
|
|
20240523,175700,234668045,4300,4300,4300,4300,0
|
|
20240523,175600,234668045,4300,4300,4300,4300,786
|
|
20240523,175500,234668045,4300,4300,4300,4300,0
|
|
20240523,175400,234668045,4300,4300,4300,4300,0
|
|
20240523,175300,234668045,4300,4300,4300,4300,0
|
|
20240523,175200,234668045,4300,4300,4300,4300,0
|
|
20240523,175100,234668045,4300,4300,4300,4300,0
|
|
20240523,175000,234668045,4300,4300,4300,4300,0
|
|
20240523,174900,234668045,4300,4300,4300,4300,0
|
|
20240523,174800,234668045,4300,4300,4300,4300,0
|
|
20240523,174700,234668045,4300,4300,4300,4300,0
|
|
20240523,174600,234668045,4300,4300,4300,4300,0
|
|
20240523,174500,234668045,4300,4300,4300,4300,0
|
|
20240523,174400,234668045,4300,4300,4300,4300,0
|
|
20240523,174300,234668045,4300,4300,4300,4300,0
|
|
20240523,174200,234668045,4300,4300,4300,4300,0
|
|
20240523,174100,234668045,4300,4300,4300,4300,0
|
|
20240523,174000,234668045,4300,4300,4300,4300,0
|
|
20240523,173900,234668045,4300,4300,4300,4300,0
|
|
20240523,173800,234668045,4300,4300,4300,4300,0
|
|
20240523,173700,234668045,4300,4300,4300,4300,0
|
|
20240523,173600,234668045,4300,4300,4300,4300,0
|
|
20240523,173500,234668045,4300,4300,4300,4300,0
|
|
20240523,173400,234668045,4300,4300,4300,4300,0
|
|
20240523,173300,234668045,4300,4300,4300,4300,0
|
|
20240523,173200,234668045,4300,4300,4300,4300,0
|
|
20240523,173100,234668045,4300,4300,4300,4300,0
|
|
20240523,173000,234668045,4300,4300,4300,4300,0
|
|
20240523,172900,234668045,4300,4300,4300,4300,0
|
|
20240523,172800,234668045,4300,4300,4300,4300,0
|
|
20240523,172700,234668045,4300,4300,4300,4300,0
|
|
20240523,172600,234668045,4300,4300,4300,4300,786
|
|
20240523,172500,234668045,4300,4300,4300,4300,0
|
|
20240523,172400,234668045,4300,4300,4300,4300,0
|
|
20240523,172300,234668045,4300,4300,4300,4300,0
|
|
20240523,172200,234668045,4300,4300,4300,4300,0
|
|
20240523,172100,234668045,4300,4300,4300,4300,0
|
|
20240523,172000,234668045,4300,4300,4300,4300,0
|
|
20240523,171900,234668045,4300,4300,4300,4300,0
|
|
20240523,171800,234668045,4300,4300,4300,4300,0
|
|
20240523,171700,234668045,4300,4300,4300,4300,0
|
|
20240523,171600,234668045,4300,4300,4300,4300,0
|
|
20240523,171500,234668045,4300,4300,4300,4300,0
|
|
20240523,171400,234668045,4300,4300,4300,4300,0
|
|
20240523,171300,234668045,4300,4300,4300,4300,0
|
|
20240523,171200,234668045,4300,4300,4300,4300,0
|
|
20240523,171100,234668045,4300,4300,4300,4300,0
|
|
20240523,171000,234668045,4300,4300,4300,4300,0
|
|
20240523,170900,234668045,4300,4300,4300,4300,0
|
|
20240523,170800,234668045,4300,4300,4300,4300,0
|
|
20240523,170700,234668045,4300,4300,4300,4300,0
|
|
20240523,170600,234668045,4300,4300,4300,4300,0
|
|
20240523,170500,234668045,4300,4300,4300,4300,0
|
|
20240523,170400,234668045,4300,4300,4300,4300,0
|
|
20240523,170300,234668045,4300,4300,4300,4300,0
|
|
20240523,170200,234668045,4300,4300,4300,4300,0
|
|
20240523,170100,234668045,4300,4300,4300,4300,0
|
|
20240523,170000,234668045,4300,4300,4300,4300,0
|
|
20240523,165900,234668045,4300,4300,4300,4300,0
|
|
20240523,165800,234668045,4300,4300,4300,4300,0
|
|
20240523,165700,234668045,4300,4300,4300,4300,0
|
|
20240523,165600,234668045,4300,4300,4300,4300,786
|
|
20240523,165500,234668045,4300,4300,4300,4300,0
|
|
20240523,165400,234668045,4300,4300,4300,4300,0
|
|
20240523,165300,234668045,4300,4300,4300,4300,0
|
|
20240523,165200,234668045,4300,4300,4300,4300,0
|
|
20240523,165100,234668045,4300,4300,4300,4300,0
|
|
20240523,165000,234668045,4300,4300,4300,4300,0
|
|
20240523,164900,234668045,4300,4300,4300,4300,0
|
|
20240523,164800,234668045,4300,4300,4300,4300,0
|
|
20240523,164700,234668045,4300,4300,4300,4300,0
|
|
20240523,164600,234668045,4300,4300,4300,4300,0
|
|
20240523,164500,234668045,4300,4300,4300,4300,0
|
|
20240523,164400,234668045,4300,4300,4300,4300,0
|
|
20240523,164300,234668045,4300,4300,4300,4300,0
|
|
20240523,164200,234668045,4300,4300,4300,4300,0
|
|
20240523,164100,234668045,4300,4300,4300,4300,0
|
|
20240523,164000,234668045,4300,4300,4300,4300,0
|
|
20240523,163900,234668045,4300,4300,4300,4300,0
|
|
20240523,163800,234668045,4300,4300,4300,4300,0
|
|
20240523,163700,234668045,4300,4300,4300,4300,0
|
|
20240523,163600,234668045,4300,4300,4300,4300,0
|
|
20240523,163500,234668045,4300,4300,4300,4300,0
|
|
20240523,163400,234668045,4300,4300,4300,4300,0
|
|
20240523,163300,234668045,4300,4300,4300,4300,0
|
|
20240523,163200,234668045,4300,4300,4300,4300,0
|
|
20240523,163100,234668045,4300,4300,4300,4300,0
|
|
20240523,163000,234668045,4300,4300,4300,4300,0
|
|
20240523,162900,234668045,4300,4300,4300,4300,0
|
|
20240523,162800,234668045,4300,4300,4300,4300,0
|
|
20240523,162700,234668045,4300,4300,4300,4300,0
|
|
20240523,162600,234668045,4300,4300,4300,4300,786
|
|
20240523,162500,234668045,4300,4300,4300,4300,0
|
|
20240523,162400,234668045,4300,4300,4300,4300,0
|
|
20240523,162300,234668045,4300,4300,4300,4300,0
|
|
20240523,162200,234668045,4300,4300,4300,4300,0
|
|
20240523,162100,234668045,4300,4300,4300,4300,0
|
|
20240523,162000,234668045,4300,4300,4300,4300,0
|
|
20240523,161900,234668045,4300,4300,4300,4300,0
|
|
20240523,161800,234668045,4300,4300,4300,4300,0
|
|
20240523,161700,234668045,4300,4300,4300,4300,0
|
|
20240523,161600,234668045,4300,4300,4300,4300,0
|
|
20240523,161500,234668045,4300,4300,4300,4300,0
|
|
20240523,161400,234668045,4300,4300,4300,4300,0
|
|
20240523,161300,234668045,4300,4300,4300,4300,0
|
|
20240523,161200,234668045,4300,4300,4300,4300,0
|
|
20240523,161100,234668045,4300,4300,4300,4300,0
|
|
20240523,161000,234668045,4300,4300,4300,4300,0
|
|
20240523,160900,234668045,4300,4300,4300,4300,0
|
|
20240523,160800,234668045,4300,4300,4300,4300,0
|
|
20240523,160700,234668045,4300,4300,4300,4300,0
|
|
20240523,160600,234668045,4300,4300,4300,4300,0
|
|
20240523,160500,234668045,4300,4300,4300,4300,0
|
|
20240523,160400,234668045,4300,4300,4300,4300,0
|
|
20240523,160300,234668045,4300,4300,4300,4300,0
|
|
20240523,160200,234668045,4300,4300,4300,4300,0
|
|
20240523,160100,234668045,4300,4300,4300,4300,0
|
|
20240523,160000,234668045,4300,4300,4300,4300,0
|
|
20240523,155900,234668045,4300,4300,4300,4300,0
|
|
20240523,155800,234668045,4300,4300,4300,4300,0
|
|
20240523,155700,234668045,4300,4300,4300,4300,0
|
|
20240523,155600,234668045,4300,4300,4300,4300,786
|
|
20240523,155500,234668045,4300,4300,4300,4300,0
|
|
20240523,155400,234668045,4300,4300,4300,4300,0
|
|
20240523,155300,234668045,4300,4300,4300,4300,0
|
|
20240523,155200,234668045,4300,4300,4300,4300,0
|
|
20240523,155100,234668045,4300,4300,4300,4300,0
|
|
20240523,155000,234668045,4300,4300,4300,4300,0
|
|
20240523,154900,234668045,4300,4300,4300,4300,0
|
|
20240523,154800,234668045,4300,4300,4300,4300,0
|
|
20240523,154700,234668045,4300,4300,4300,4300,0
|
|
20240523,154600,234668045,4300,4300,4300,4300,0
|
|
20240523,154500,234668045,4300,4300,4300,4300,0
|
|
20240523,154400,234668045,4300,4300,4300,4300,0
|
|
20240523,154300,234668045,4300,4300,4300,4300,0
|
|
20240523,154200,234668045,4300,4300,4300,4300,0
|
|
20240523,154100,234668045,4300,4300,4300,4300,0
|
|
20240523,154000,234668045,4300,4300,4300,4300,0
|
|
20240523,153900,234668045,4300,4300,4300,4300,0
|
|
20240523,153800,234668045,4300,4300,4300,4300,0
|
|
20240523,153700,234668045,4300,4300,4300,4300,0
|
|
20240523,153600,234668045,4300,4300,4300,4300,0
|
|
20240523,153500,234668045,4300,4300,4300,4300,0
|
|
20240523,153400,234668045,4300,4300,4300,4300,0
|
|
20240523,153300,234668045,4300,4300,4300,4300,0
|
|
20240523,153200,234668045,4300,4300,4300,4300,0
|
|
20240523,153100,234668045,4300,4300,4300,4300,0
|
|
20240523,153000,234668045,4300,4300,4300,4300,786
|
|
20240523,152900,231288245,4285,4285,4285,4285,0
|
|
20240523,152800,231288245,4285,4285,4285,4285,0
|
|
20240523,152700,231288245,4285,4285,4285,4285,0
|
|
20240523,152600,231288245,4285,4285,4285,4285,0
|
|
20240523,152500,231288245,4285,4285,4285,4285,0
|
|
20240523,152400,231288245,4285,4285,4285,4285,0
|
|
20240523,152300,231288245,4285,4285,4285,4285,0
|
|
20240523,152200,231288245,4285,4285,4285,4285,0
|
|
20240523,152100,231288245,4285,4285,4285,4285,0
|
|
20240523,152000,231288245,4285,4285,4285,4285,0
|
|
20240523,151900,231288245,4285,4285,4285,4285,41
|
|
20240523,151800,231112560,4300,4300,4300,4300,1000
|
|
20240523,151700,226812560,4300,4300,4300,4300,0
|
|
20240523,151600,226812560,4300,4295,4300,4295,24
|
|
20240523,151500,226709475,4290,4290,4290,4290,0
|
|
20240523,151400,226709475,4290,4285,4290,4285,46
|
|
20240523,151300,226512140,4295,4300,4300,4295,28
|
|
20240523,151200,226391850,4295,4295,4295,4295,0
|
|
20240523,151100,226391850,4295,4295,4295,4295,29
|
|
20240523,151000,226267295,4295,4295,4295,4295,2
|
|
20240523,150900,226258705,4295,4285,4295,4285,64
|
|
20240523,150800,225984165,4290,4290,4290,4290,45
|
|
20240523,150700,225791115,4290,4295,4295,4290,2
|
|
20240523,150600,225782530,4290,4290,4290,4290,5
|
|
20240523,150500,225761080,4290,4290,4290,4290,45
|
|
20240523,150400,225568030,4290,4290,4290,4290,49
|
|
20240523,150300,225357820,4290,4290,4290,4290,56
|
|
20240523,150200,225117580,4290,4290,4295,4290,76
|
|
20240523,150100,224791535,4290,4290,4290,4290,55
|
|
20240523,150000,224555585,4290,4290,4290,4290,2
|
|
20240523,145900,224547005,4295,4295,4295,4295,1
|
|
20240523,145800,224542710,4290,4290,4290,4290,0
|
|
20240523,145700,224542710,4290,4290,4290,4290,0
|
|
20240523,145600,224542710,4290,4290,4290,4290,0
|
|
20240523,145500,224542710,4290,4295,4295,4290,2
|
|
20240523,145400,224534125,4290,4290,4290,4290,0
|
|
20240523,145300,224534125,4290,4300,4300,4290,69
|
|
20240523,145200,224238010,4300,4300,4300,4300,0
|
|
20240523,145100,224238010,4300,4300,4300,4300,0
|
|
20240523,145000,224238010,4300,4300,4300,4300,131
|
|
20240523,144900,223674710,4300,4300,4300,4300,50
|
|
20240523,144800,223459710,4300,4300,4300,4300,0
|
|
20240523,144700,223459710,4300,4300,4300,4300,0
|
|
20240523,144600,223459710,4300,4300,4300,4300,23
|
|
20240523,144500,223360810,4300,4300,4300,4300,27
|
|
20240523,144400,223244710,4305,4305,4305,4305,0
|
|
20240523,144300,223244710,4305,4305,4305,4305,0
|
|
20240523,144200,223244710,4305,4305,4305,4305,5
|
|
20240523,144100,223223185,4305,4305,4305,4305,0
|
|
20240523,144000,223223185,4305,4305,4305,4305,0
|
|
20240523,143900,223223185,4305,4305,4305,4305,0
|
|
20240523,143800,223223185,4305,4305,4305,4305,2
|
|
20240523,143700,223214575,4305,4305,4305,4305,22
|
|
20240523,143600,223119865,4305,4305,4305,4305,1
|
|
20240523,143500,223115560,4300,4300,4300,4300,0
|
|
20240523,143400,223115560,4300,4300,4300,4300,100
|
|
20240523,143300,222685560,4295,4310,4310,4295,800
|
|
20240523,143200,219247490,4315,4315,4315,4315,0
|
|
20240523,143100,219247490,4315,4315,4315,4315,100
|
|
20240523,143000,218815990,4315,4315,4315,4315,0
|
|
20240523,142900,218815990,4315,4315,4315,4315,0
|
|
20240523,142800,218815990,4315,4315,4315,4315,0
|
|
20240523,142700,218815990,4315,4315,4315,4315,1
|
|
20240523,142600,218811675,4310,4310,4310,4310,57
|
|
20240523,142500,218566005,4310,4310,4310,4310,0
|
|
20240523,142400,218566005,4310,4310,4310,4310,98
|
|
20240523,142300,218143625,4315,4315,4315,4315,0
|
|
20240523,142200,218143625,4315,4315,4315,4315,2
|
|
20240523,142100,218134995,4315,4295,4320,4295,14253
|
|
20240523,142000,156854425,4295,4295,4295,4295,0
|
|
20240523,141900,156854425,4295,4295,4295,4295,0
|
|
20240523,141800,156854425,4295,4295,4295,4295,100
|
|
20240523,141700,156424925,4295,4295,4295,4295,0
|
|
20240523,141600,156424925,4295,4295,4295,4295,0
|
|
20240523,141500,156424925,4295,4295,4295,4295,0
|
|
20240523,141400,156424925,4295,4290,4295,4280,2017
|
|
20240523,141300,147772150,4290,4285,4290,4285,151
|
|
20240523,141200,147125110,4280,4280,4280,4280,0
|
|
20240523,141100,147125110,4280,4280,4280,4280,40
|
|
20240523,141000,146953910,4290,4290,4290,4290,1000
|
|
20240523,140900,142663910,4290,4290,4290,4290,23
|
|
20240523,140800,142565240,4290,4290,4290,4290,0
|
|
20240523,140700,142565240,4290,4290,4290,4290,0
|
|
20240523,140600,142565240,4290,4290,4290,4290,0
|
|
20240523,140500,142565240,4290,4290,4290,4290,1
|
|
20240523,140400,142560950,4285,4285,4285,4285,0
|
|
20240523,140300,142560950,4285,4285,4285,4285,0
|
|
20240523,140200,142560950,4285,4285,4285,4285,0
|
|
20240523,140100,142560950,4285,4285,4285,4285,0
|
|
20240523,140000,142560950,4285,4290,4290,4285,6
|
|
20240523,135900,142535235,4285,4290,4290,4285,13
|
|
20240523,135800,142479520,4295,4295,4295,4295,0
|
|
20240523,135700,142479520,4295,4295,4295,4295,0
|
|
20240523,135600,142479520,4295,4295,4295,4295,0
|
|
20240523,135500,142479520,4295,4295,4295,4295,0
|
|
20240523,135400,142479520,4295,4295,4295,4295,0
|
|
20240523,135300,142479520,4295,4295,4295,4295,0
|
|
20240523,135200,142479520,4295,4295,4295,4295,0
|
|
20240523,135100,142479520,4295,4295,4295,4295,0
|
|
20240523,135000,142479520,4295,4295,4295,4295,0
|
|
20240523,134900,142479520,4295,4295,4295,4295,0
|
|
20240523,134800,142479520,4295,4295,4295,4295,0
|
|
20240523,134700,142479520,4295,4295,4295,4295,0
|
|
20240523,134600,142479520,4295,4295,4295,4295,0
|
|
20240523,134500,142479520,4295,4295,4295,4295,0
|
|
20240523,134400,142479520,4295,4295,4295,4295,0
|
|
20240523,134300,142479520,4295,4290,4295,4290,383
|
|
20240523,134200,140835820,4285,4285,4285,4285,100
|
|
20240523,134100,140407320,4290,4290,4290,4290,2
|
|
20240523,134000,140398740,4290,4290,4290,4290,0
|
|
20240523,133900,140398740,4290,4290,4290,4290,0
|
|
20240523,133800,140398740,4290,4290,4290,4290,0
|
|
20240523,133700,140398740,4290,4290,4290,4290,0
|
|
20240523,133600,140398740,4290,4290,4290,4290,0
|
|
20240523,133500,140398740,4290,4290,4290,4290,0
|
|
20240523,133400,140398740,4290,4290,4290,4290,0
|
|
20240523,133300,140398740,4290,4290,4290,4290,0
|
|
20240523,133200,140398740,4290,4290,4290,4290,0
|
|
20240523,133100,140398740,4290,4290,4290,4290,0
|
|
20240523,133000,140398740,4290,4285,4290,4285,655
|
|
20240523,132900,137589790,4285,4285,4285,4285,0
|
|
20240523,132800,137589790,4285,4285,4285,4285,0
|
|
20240523,132700,137589790,4285,4285,4285,4285,0
|
|
20240523,132600,137589790,4285,4285,4285,4285,0
|
|
20240523,132500,137589790,4285,4285,4285,4285,0
|
|
20240523,132400,137589790,4285,4285,4285,4285,10
|
|
20240523,132300,137546940,4285,4285,4285,4285,1
|
|
20240523,132200,137542655,4280,4280,4280,4280,0
|
|
20240523,132100,137542655,4280,4280,4280,4280,171
|
|
20240523,132000,136810775,4280,4280,4280,4280,0
|
|
20240523,131900,136810775,4280,4280,4280,4280,0
|
|
20240523,131800,136810775,4280,4280,4280,4280,0
|
|
20240523,131700,136810775,4280,4280,4280,4280,295
|
|
20240523,131600,135548175,4280,4280,4280,4280,0
|
|
20240523,131500,135548175,4280,4280,4280,4280,0
|
|
20240523,131400,135548175,4280,4280,4280,4280,0
|
|
20240523,131300,135548175,4280,4280,4280,4280,1
|
|
20240523,131200,135543895,4275,4275,4275,4275,0
|
|
20240523,131100,135543895,4275,4275,4275,4275,0
|
|
20240523,131000,135543895,4275,4275,4275,4275,0
|
|
20240523,130900,135543895,4275,4275,4275,4275,0
|
|
20240523,130800,135543895,4275,4275,4275,4275,0
|
|
20240523,130700,135543895,4275,4275,4275,4275,0
|
|
20240523,130600,135543895,4275,4275,4275,4275,0
|
|
20240523,130500,135543895,4275,4275,4275,4275,0
|
|
20240523,130400,135543895,4275,4275,4275,4275,1
|
|
20240523,130300,135539620,4280,4280,4280,4280,0
|
|
20240523,130200,135539620,4280,4280,4280,4280,0
|
|
20240523,130100,135539620,4280,4280,4280,4280,0
|
|
20240523,130000,135539620,4280,4280,4280,4280,0
|
|
20240523,125900,135539620,4280,4280,4280,4280,0
|
|
20240523,125800,135539620,4280,4270,4280,4270,400
|
|
20240523,125700,133827920,4280,4280,4280,4280,0
|
|
20240523,125600,133827920,4280,4280,4280,4280,0
|
|
20240523,125500,133827920,4280,4280,4280,4280,0
|
|
20240523,125400,133827920,4280,4280,4280,4280,0
|
|
20240523,125300,133827920,4280,4280,4280,4280,1
|
|
20240523,125200,133823640,4280,4280,4280,4280,0
|
|
20240523,125100,133823640,4280,4280,4280,4280,0
|
|
20240523,125000,133823640,4280,4280,4280,4280,0
|
|
20240523,124900,133823640,4280,4280,4280,4280,1
|
|
20240523,124800,133819360,4270,4270,4270,4270,0
|
|
20240523,124700,133819360,4270,4270,4270,4270,43
|
|
20240523,124600,133635750,4280,4280,4280,4280,586
|
|
20240523,124500,131127670,4280,4280,4280,4280,0
|
|
20240523,124400,131127670,4280,4280,4280,4280,0
|
|
20240523,124300,131127670,4280,4280,4280,4280,0
|
|
20240523,124200,131127670,4280,4280,4280,4280,0
|
|
20240523,124100,131127670,4280,4280,4280,4280,0
|
|
20240523,124000,131127670,4280,4280,4280,4280,0
|
|
20240523,123900,131127670,4280,4280,4280,4280,0
|
|
20240523,123800,131127670,4280,4280,4280,4280,0
|
|
20240523,123700,131127670,4280,4280,4280,4280,1
|
|
20240523,123600,131123390,4280,4280,4280,4280,0
|
|
20240523,123500,131123390,4280,4280,4280,4280,0
|
|
20240523,123400,131123390,4280,4280,4280,4280,0
|
|
20240523,123300,131123390,4280,4280,4280,4280,1
|
|
20240523,123200,131119110,4280,4280,4280,4280,0
|
|
20240523,123100,131119110,4280,4280,4280,4280,0
|
|
20240523,123000,131119110,4280,4280,4280,4280,0
|
|
20240523,122900,131119110,4280,4280,4280,4280,1
|
|
20240523,122800,131114830,4270,4270,4270,4270,141
|
|
20240523,122700,130512760,4280,4280,4280,4280,127
|
|
20240523,122600,129969200,4280,4280,4280,4280,2
|
|
20240523,122500,129960640,4285,4285,4285,4285,0
|
|
20240523,122400,129960640,4285,4285,4285,4285,0
|
|
20240523,122300,129960640,4285,4285,4285,4285,1
|
|
20240523,122200,129956355,4285,4285,4285,4285,0
|
|
20240523,122100,129956355,4285,4285,4285,4285,1
|
|
20240523,122000,129952070,4285,4285,4285,4285,0
|
|
20240523,121900,129952070,4285,4285,4285,4285,0
|
|
20240523,121800,129952070,4285,4285,4285,4285,0
|
|
20240523,121700,129952070,4285,4285,4285,4285,0
|
|
20240523,121600,129952070,4285,4285,4285,4285,0
|
|
20240523,121500,129952070,4285,4285,4285,4285,0
|
|
20240523,121400,129952070,4285,4280,4285,4280,2
|
|
20240523,121300,129943505,4280,4280,4280,4280,0
|
|
20240523,121200,129943505,4280,4280,4280,4280,373
|
|
20240523,121100,128347065,4280,4280,4280,4280,0
|
|
20240523,121000,128347065,4280,4280,4280,4280,0
|
|
20240523,120900,128347065,4280,4280,4280,4280,280
|
|
20240523,120800,127148665,4280,4280,4280,4280,0
|
|
20240523,120700,127148665,4280,4275,4280,4275,2
|
|
20240523,120600,127140110,4270,4270,4270,4270,0
|
|
20240523,120500,127140110,4270,4270,4270,4270,50
|
|
20240523,120400,126926610,4275,4275,4275,4275,0
|
|
20240523,120300,126926610,4275,4275,4275,4275,0
|
|
20240523,120200,126926610,4275,4275,4275,4275,0
|
|
20240523,120100,126926610,4275,4280,4280,4275,22
|
|
20240523,120000,126832555,4275,4275,4275,4275,183
|
|
20240523,115900,126050230,4275,4275,4275,4275,337
|
|
20240523,115800,124609555,4275,4275,4275,4275,0
|
|
20240523,115700,124609555,4275,4270,4275,4270,400
|
|
20240523,115600,122899560,4275,4275,4275,4275,0
|
|
20240523,115500,122899560,4275,4275,4275,4275,0
|
|
20240523,115400,122899560,4275,4275,4275,4275,0
|
|
20240523,115300,122899560,4275,4275,4275,4275,0
|
|
20240523,115200,122899560,4275,4275,4275,4275,0
|
|
20240523,115100,122899560,4275,4275,4275,4275,0
|
|
20240523,115000,122899560,4275,4275,4275,4275,0
|
|
20240523,114900,122899560,4275,4275,4275,4275,0
|
|
20240523,114800,122899560,4275,4275,4275,4275,0
|
|
20240523,114700,122899560,4275,4275,4275,4275,0
|
|
20240523,114600,122899560,4275,4275,4275,4275,0
|
|
20240523,114500,122899560,4275,4275,4275,4275,5
|
|
20240523,114400,122878185,4275,4275,4275,4275,0
|
|
20240523,114300,122878185,4275,4275,4275,4275,13
|
|
20240523,114200,122822610,4270,4270,4270,4270,0
|
|
20240523,114100,122822610,4270,4270,4270,4270,1
|
|
20240523,114000,122818340,4260,4260,4260,4260,0
|
|
20240523,113900,122818340,4260,4265,4265,4260,8
|
|
20240523,113800,122784250,4275,4275,4275,4275,0
|
|
20240523,113700,122784250,4275,4275,4275,4275,0
|
|
20240523,113600,122784250,4275,4275,4275,4275,0
|
|
20240523,113500,122784250,4275,4275,4275,4275,0
|
|
20240523,113400,122784250,4275,4275,4275,4275,0
|
|
20240523,113300,122784250,4275,4275,4275,4275,1
|
|
20240523,113200,122779975,4260,4260,4260,4260,0
|
|
20240523,113100,122779975,4260,4260,4260,4260,0
|
|
20240523,113000,122779975,4260,4260,4260,4260,545
|
|
20240523,112900,120458275,4260,4260,4260,4260,0
|
|
20240523,112800,120458275,4260,4260,4260,4260,0
|
|
20240523,112700,120458275,4260,4260,4260,4260,0
|
|
20240523,112600,120458275,4260,4260,4260,4260,0
|
|
20240523,112500,120458275,4260,4260,4260,4260,0
|
|
20240523,112400,120458275,4260,4260,4260,4260,0
|
|
20240523,112300,120458275,4260,4260,4260,4260,0
|
|
20240523,112200,120458275,4260,4260,4260,4260,0
|
|
20240523,112100,120458275,4260,4265,4265,4260,190
|
|
20240523,112000,119648100,4265,4265,4265,4265,0
|
|
20240523,111900,119648100,4265,4265,4265,4265,0
|
|
20240523,111800,119648100,4265,4265,4265,4265,0
|
|
20240523,111700,119648100,4265,4265,4265,4265,0
|
|
20240523,111600,119648100,4265,4265,4265,4265,1
|
|
20240523,111500,119643835,4275,4275,4275,4275,0
|
|
20240523,111400,119643835,4275,4275,4275,4275,0
|
|
20240523,111300,119643835,4275,4275,4275,4275,30
|
|
20240523,111200,119515585,4275,4275,4275,4275,10
|
|
20240523,111100,119472835,4275,4275,4275,4275,0
|
|
20240523,111000,119472835,4275,4275,4275,4275,47
|
|
20240523,110900,119271910,4275,4275,4275,4275,0
|
|
20240523,110800,119271910,4275,4275,4275,4275,0
|
|
20240523,110700,119271910,4275,4275,4275,4275,0
|
|
20240523,110600,119271910,4275,4275,4275,4275,0
|
|
20240523,110500,119271910,4275,4275,4275,4275,0
|
|
20240523,110400,119271910,4275,4275,4275,4275,0
|
|
20240523,110300,119271910,4275,4270,4275,4270,2
|
|
20240523,110200,119263365,4265,4265,4265,4265,1
|
|
20240523,110100,119259100,4265,4265,4265,4265,0
|
|
20240523,110000,119259100,4265,4265,4265,4265,0
|
|
20240523,105900,119259100,4265,4265,4265,4265,0
|
|
20240523,105800,119259100,4265,4265,4265,4265,0
|
|
20240523,105700,119259100,4265,4265,4265,4265,0
|
|
20240523,105600,119259100,4265,4265,4265,4265,0
|
|
20240523,105500,119259100,4265,4260,4265,4260,69
|
|
20240523,105400,118964925,4255,4255,4255,4255,0
|
|
20240523,105300,118964925,4255,4255,4255,4255,0
|
|
20240523,105200,118964925,4255,4255,4255,4255,0
|
|
20240523,105100,118964925,4255,4255,4255,4255,100
|
|
20240523,105000,118539425,4255,4255,4255,4255,0
|
|
20240523,104900,118539425,4255,4255,4255,4255,10
|
|
20240523,104800,118496875,4255,4255,4255,4255,100
|
|
20240523,104700,118071375,4255,4255,4255,4255,0
|
|
20240523,104600,118071375,4255,4255,4255,4255,0
|
|
20240523,104500,118071375,4255,4255,4255,4255,0
|
|
20240523,104400,118071375,4255,4245,4255,4240,545
|
|
20240523,104300,115753885,4250,4250,4250,4250,0
|
|
20240523,104200,115753885,4250,4250,4250,4250,0
|
|
20240523,104100,115753885,4250,4250,4250,4250,0
|
|
20240523,104000,115753885,4250,4250,4250,4250,0
|
|
20240523,103900,115753885,4250,4250,4250,4250,0
|
|
20240523,103800,115753885,4250,4250,4250,4250,0
|
|
20240523,103700,115753885,4250,4250,4250,4250,0
|
|
20240523,103600,115753885,4250,4250,4250,4250,0
|
|
20240523,103500,115753885,4250,4250,4250,4250,0
|
|
20240523,103400,115753885,4250,4250,4250,4250,0
|
|
20240523,103300,115753885,4250,4250,4250,4250,0
|
|
20240523,103200,115753885,4250,4250,4250,4250,0
|
|
20240523,103100,115753885,4250,4255,4255,4250,563
|
|
20240523,103000,113360880,4255,4255,4255,4255,0
|
|
20240523,102900,113360880,4255,4255,4255,4255,0
|
|
20240523,102800,113360880,4255,4255,4255,4255,0
|
|
20240523,102700,113360880,4255,4255,4255,4255,1
|
|
20240523,102600,113356625,4255,4255,4255,4255,0
|
|
20240523,102500,113356625,4255,4255,4255,4255,0
|
|
20240523,102400,113356625,4255,4255,4255,4255,0
|
|
20240523,102300,113356625,4255,4255,4255,4255,0
|
|
20240523,102200,113356625,4255,4255,4255,4255,0
|
|
20240523,102100,113356625,4255,4255,4255,4255,0
|
|
20240523,102000,113356625,4255,4255,4255,4255,0
|
|
20240523,101900,113356625,4255,4255,4255,4255,0
|
|
20240523,101800,113356625,4255,4255,4255,4255,0
|
|
20240523,101700,113356625,4255,4255,4255,4255,102
|
|
20240523,101600,112922615,4255,4255,4255,4255,0
|
|
20240523,101500,112922615,4255,4255,4255,4255,0
|
|
20240523,101400,112922615,4255,4255,4255,4255,0
|
|
20240523,101300,112922615,4255,4255,4255,4255,0
|
|
20240523,101200,112922615,4255,4255,4255,4255,0
|
|
20240523,101100,112922615,4255,4250,4255,4250,205
|
|
20240523,101000,112050365,4255,4255,4255,4255,0
|
|
20240523,100900,112050365,4255,4255,4255,4255,0
|
|
20240523,100800,112050365,4255,4255,4255,4255,0
|
|
20240523,100700,112050365,4255,4255,4255,4255,0
|
|
20240523,100600,112050365,4255,4255,4255,4255,0
|
|
20240523,100500,112050365,4255,4260,4260,4255,29
|
|
20240523,100400,111926965,4265,4265,4265,4265,0
|
|
20240523,100300,111926965,4265,4265,4265,4265,1
|
|
20240523,100200,111922700,4250,4250,4250,4250,223
|
|
20240523,100100,110974950,4250,4245,4250,4245,1000
|
|
20240523,100000,106728115,4245,4245,4245,4245,0
|
|
20240523,095900,106728115,4245,4245,4245,4245,0
|
|
20240523,095800,106728115,4245,4245,4245,4245,0
|
|
20240523,095700,106728115,4245,4245,4245,4245,0
|
|
20240523,095600,106728115,4245,4245,4245,4245,0
|
|
20240523,095500,106728115,4245,4245,4245,4245,0
|
|
20240523,095400,106728115,4245,4245,4245,4245,0
|
|
20240523,095300,106728115,4245,4245,4245,4245,0
|
|
20240523,095200,106728115,4245,4245,4245,4245,1
|
|
20240523,095100,106723870,4240,4240,4240,4240,0
|
|
20240523,095000,106723870,4240,4240,4240,4240,0
|
|
20240523,094900,106723870,4240,4240,4240,4240,0
|
|
20240523,094800,106723870,4240,4240,4240,4240,216
|
|
20240523,094700,105808030,4240,4240,4240,4240,1
|
|
20240523,094600,105803790,4235,4235,4235,4235,493
|
|
20240523,094500,103715935,4230,4230,4230,4230,112
|
|
20240523,094400,103242175,4235,4235,4235,4235,51
|
|
20240523,094300,103026190,4235,4235,4235,4235,2
|
|
20240523,094200,103017720,4235,4235,4235,4235,1
|
|
20240523,094100,103013485,4225,4225,4225,4225,300
|
|
20240523,094000,101745985,4225,4225,4225,4225,50
|
|
20240523,093900,101534735,4225,4225,4225,4225,0
|
|
20240523,093800,101534735,4225,4225,4225,4225,50
|
|
20240523,093700,101323485,4225,4225,4225,4225,1
|
|
20240523,093600,101319260,4220,4220,4220,4220,0
|
|
20240523,093500,101319260,4220,4225,4225,4220,102
|
|
20240523,093400,100888810,4225,4225,4225,4225,123
|
|
20240523,093300,100369135,4225,4225,4225,4225,77
|
|
20240523,093200,100043810,4225,4225,4225,4225,0
|
|
20240523,093100,100043810,4225,4225,4225,4225,0
|
|
20240523,093000,100043810,4225,4225,4225,4225,0
|
|
20240523,092900,100043810,4225,4220,4225,4220,1505
|
|
20240523,092800,93690235,4220,4220,4220,4220,62
|
|
20240523,092700,93428595,4220,4220,4220,4220,0
|
|
20240523,092600,93428595,4220,4220,4220,4220,50
|
|
20240523,092500,93217595,4220,4220,4220,4220,0
|
|
20240523,092400,93217595,4220,4240,4240,4220,1201
|
|
20240523,092300,88149300,4215,4215,4215,4215,0
|
|
20240523,092200,88149300,4215,4215,4215,4215,0
|
|
20240523,092100,88149300,4215,4215,4215,4215,0
|
|
20240523,092000,88149300,4215,4215,4215,4215,100
|
|
20240523,091900,87727800,4215,4215,4215,4215,370
|
|
20240523,091800,86168250,4240,4240,4240,4240,0
|
|
20240523,091700,86168250,4240,4215,4240,4210,247
|
|
20240523,091600,85126740,4215,4215,4215,4215,0
|
|
20240523,091500,85126740,4215,4215,4215,4215,110
|
|
20240523,091400,84663090,4240,4240,4240,4240,1
|
|
20240523,091300,84658850,4240,4240,4240,4215,4
|
|
20240523,091200,84641915,4240,4240,4240,4240,0
|
|
20240523,091100,84641915,4240,4240,4240,4240,0
|
|
20240523,091000,84641915,4240,4240,4240,4240,0
|
|
20240523,090900,84641915,4240,4240,4245,4220,660
|
|
20240523,090800,81853490,4240,4265,4265,4240,17918
|
|
20240523,090700,5876975,4265,4265,4265,4265,1
|
|
20240523,090600,5872710,4255,4260,4260,4255,688
|
|
20240523,090500,2941950,4290,4290,4290,4290,1
|
|
20240523,090400,2937660,4285,4285,4290,4280,601
|
|
20240523,090300,360510,4290,4290,4290,4290,0
|
|
20240523,090200,360510,4290,4290,4290,4290,0
|
|
20240523,090100,360510,4290,4290,4290,4290,0
|
|
20240523,090000,360510,4290,4240,4290,4240,85
|