692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,202900,107467705,3200,3200,3200,3200,2432
|
|
20240522,202800,107467705,3200,3200,3200,3200,0
|
|
20240522,202700,107467705,3200,3200,3200,3200,0
|
|
20240522,202600,107467705,3200,3200,3200,3200,0
|
|
20240522,202500,107467705,3200,3200,3200,3200,0
|
|
20240522,202400,107467705,3200,3200,3200,3200,0
|
|
20240522,202300,107467705,3200,3200,3200,3200,0
|
|
20240522,202200,107467705,3200,3200,3200,3200,0
|
|
20240522,202100,107467705,3200,3200,3200,3200,0
|
|
20240522,202000,107467705,3200,3200,3200,3200,0
|
|
20240522,201900,107467705,3200,3200,3200,3200,0
|
|
20240522,201800,107467705,3200,3200,3200,3200,0
|
|
20240522,201700,107467705,3200,3200,3200,3200,0
|
|
20240522,201600,107467705,3200,3200,3200,3200,0
|
|
20240522,201500,107467705,3200,3200,3200,3200,0
|
|
20240522,201400,107467705,3200,3200,3200,3200,0
|
|
20240522,201300,107467705,3200,3200,3200,3200,0
|
|
20240522,201200,107467705,3200,3200,3200,3200,0
|
|
20240522,201100,107467705,3200,3200,3200,3200,0
|
|
20240522,201000,107467705,3200,3200,3200,3200,0
|
|
20240522,200900,107467705,3200,3200,3200,3200,0
|
|
20240522,200800,107467705,3200,3200,3200,3200,0
|
|
20240522,200700,107467705,3200,3200,3200,3200,0
|
|
20240522,200600,107467705,3200,3200,3200,3200,0
|
|
20240522,200500,107467705,3200,3200,3200,3200,0
|
|
20240522,200400,107467705,3200,3200,3200,3200,0
|
|
20240522,200300,107467705,3200,3200,3200,3200,0
|
|
20240522,200200,107467705,3200,3200,3200,3200,0
|
|
20240522,200100,107467705,3200,3200,3200,3200,0
|
|
20240522,200000,107467705,3200,3200,3200,3200,0
|
|
20240522,195900,107467705,3200,3200,3200,3200,2432
|
|
20240522,195800,107467705,3200,3200,3200,3200,0
|
|
20240522,195700,107467705,3200,3200,3200,3200,0
|
|
20240522,195600,107467705,3200,3200,3200,3200,0
|
|
20240522,195500,107467705,3200,3200,3200,3200,0
|
|
20240522,195400,107467705,3200,3200,3200,3200,0
|
|
20240522,195300,107467705,3200,3200,3200,3200,0
|
|
20240522,195200,107467705,3200,3200,3200,3200,0
|
|
20240522,195100,107467705,3200,3200,3200,3200,0
|
|
20240522,195000,107467705,3200,3200,3200,3200,0
|
|
20240522,194900,107467705,3200,3200,3200,3200,0
|
|
20240522,194800,107467705,3200,3200,3200,3200,0
|
|
20240522,194700,107467705,3200,3200,3200,3200,0
|
|
20240522,194600,107467705,3200,3200,3200,3200,0
|
|
20240522,194500,107467705,3200,3200,3200,3200,0
|
|
20240522,194400,107467705,3200,3200,3200,3200,0
|
|
20240522,194300,107467705,3200,3200,3200,3200,0
|
|
20240522,194200,107467705,3200,3200,3200,3200,0
|
|
20240522,194100,107467705,3200,3200,3200,3200,0
|
|
20240522,194000,107467705,3200,3200,3200,3200,0
|
|
20240522,193900,107467705,3200,3200,3200,3200,0
|
|
20240522,193800,107467705,3200,3200,3200,3200,0
|
|
20240522,193700,107467705,3200,3200,3200,3200,0
|
|
20240522,193600,107467705,3200,3200,3200,3200,0
|
|
20240522,193500,107467705,3200,3200,3200,3200,0
|
|
20240522,193400,107467705,3200,3200,3200,3200,0
|
|
20240522,193300,107467705,3200,3200,3200,3200,0
|
|
20240522,193200,107467705,3200,3200,3200,3200,0
|
|
20240522,193100,107467705,3200,3200,3200,3200,0
|
|
20240522,193000,107467705,3200,3200,3200,3200,0
|
|
20240522,192900,107467705,3200,3200,3200,3200,2432
|
|
20240522,192800,107467705,3200,3200,3200,3200,0
|
|
20240522,192700,107467705,3200,3200,3200,3200,0
|
|
20240522,192600,107467705,3200,3200,3200,3200,0
|
|
20240522,192500,107467705,3200,3200,3200,3200,0
|
|
20240522,192400,107467705,3200,3200,3200,3200,0
|
|
20240522,192300,107467705,3200,3200,3200,3200,0
|
|
20240522,192200,107467705,3200,3200,3200,3200,0
|
|
20240522,192100,107467705,3200,3200,3200,3200,0
|
|
20240522,192000,107467705,3200,3200,3200,3200,0
|
|
20240522,191900,107467705,3200,3200,3200,3200,0
|
|
20240522,191800,107467705,3200,3200,3200,3200,0
|
|
20240522,191700,107467705,3200,3200,3200,3200,0
|
|
20240522,191600,107467705,3200,3200,3200,3200,0
|
|
20240522,191500,107467705,3200,3200,3200,3200,0
|
|
20240522,191400,107467705,3200,3200,3200,3200,0
|
|
20240522,191300,107467705,3200,3200,3200,3200,0
|
|
20240522,191200,107467705,3200,3200,3200,3200,0
|
|
20240522,191100,107467705,3200,3200,3200,3200,0
|
|
20240522,191000,107467705,3200,3200,3200,3200,0
|
|
20240522,190900,107467705,3200,3200,3200,3200,0
|
|
20240522,190800,107467705,3200,3200,3200,3200,0
|
|
20240522,190700,107467705,3200,3200,3200,3200,0
|
|
20240522,190600,107467705,3200,3200,3200,3200,0
|
|
20240522,190500,107467705,3200,3200,3200,3200,0
|
|
20240522,190400,107467705,3200,3200,3200,3200,0
|
|
20240522,190300,107467705,3200,3200,3200,3200,0
|
|
20240522,190200,107467705,3200,3200,3200,3200,0
|
|
20240522,190100,107467705,3200,3200,3200,3200,0
|
|
20240522,190000,107467705,3200,3200,3200,3200,0
|
|
20240522,185900,107467705,3200,3200,3200,3200,2432
|
|
20240522,185800,107467705,3200,3200,3200,3200,0
|
|
20240522,185700,107467705,3200,3200,3200,3200,0
|
|
20240522,185600,107467705,3200,3200,3200,3200,0
|
|
20240522,185500,107467705,3200,3200,3200,3200,0
|
|
20240522,185400,107467705,3200,3200,3200,3200,0
|
|
20240522,185300,107467705,3200,3200,3200,3200,0
|
|
20240522,185200,107467705,3200,3200,3200,3200,0
|
|
20240522,185100,107467705,3200,3200,3200,3200,0
|
|
20240522,185000,107467705,3200,3200,3200,3200,0
|
|
20240522,184900,107467705,3200,3200,3200,3200,0
|
|
20240522,184800,107467705,3200,3200,3200,3200,0
|
|
20240522,184700,107467705,3200,3200,3200,3200,0
|
|
20240522,184600,107467705,3200,3200,3200,3200,0
|
|
20240522,184500,107467705,3200,3200,3200,3200,0
|
|
20240522,184400,107467705,3200,3200,3200,3200,0
|
|
20240522,184300,107467705,3200,3200,3200,3200,0
|
|
20240522,184200,107467705,3200,3200,3200,3200,0
|
|
20240522,184100,107467705,3200,3200,3200,3200,0
|
|
20240522,184000,107467705,3200,3200,3200,3200,0
|
|
20240522,183900,107467705,3200,3200,3200,3200,0
|
|
20240522,183800,107467705,3200,3200,3200,3200,0
|
|
20240522,183700,107467705,3200,3200,3200,3200,0
|
|
20240522,183600,107467705,3200,3200,3200,3200,0
|
|
20240522,183500,107467705,3200,3200,3200,3200,0
|
|
20240522,183400,107467705,3200,3200,3200,3200,0
|
|
20240522,183300,107467705,3200,3200,3200,3200,0
|
|
20240522,183200,107467705,3200,3200,3200,3200,0
|
|
20240522,183100,107467705,3200,3200,3200,3200,0
|
|
20240522,183000,107467705,3200,3200,3200,3200,0
|
|
20240522,182900,107467705,3200,3200,3200,3200,2432
|
|
20240522,182800,107467705,3200,3200,3200,3200,0
|
|
20240522,182700,107467705,3200,3200,3200,3200,0
|
|
20240522,182600,107467705,3200,3200,3200,3200,0
|
|
20240522,182500,107467705,3200,3200,3200,3200,0
|
|
20240522,182400,107467705,3200,3200,3200,3200,0
|
|
20240522,182300,107467705,3200,3200,3200,3200,0
|
|
20240522,182200,107467705,3200,3200,3200,3200,0
|
|
20240522,182100,107467705,3200,3200,3200,3200,0
|
|
20240522,182000,107467705,3200,3200,3200,3200,0
|
|
20240522,181900,107467705,3200,3200,3200,3200,0
|
|
20240522,181800,107467705,3200,3200,3200,3200,0
|
|
20240522,181700,107467705,3200,3200,3200,3200,0
|
|
20240522,181600,107467705,3200,3200,3200,3200,0
|
|
20240522,181500,107467705,3200,3200,3200,3200,0
|
|
20240522,181400,107467705,3200,3200,3200,3200,0
|
|
20240522,181300,107467705,3200,3200,3200,3200,0
|
|
20240522,181200,107467705,3200,3200,3200,3200,0
|
|
20240522,181100,107467705,3200,3200,3200,3200,0
|
|
20240522,181000,107467705,3200,3200,3200,3200,0
|
|
20240522,180900,107467705,3200,3200,3200,3200,0
|
|
20240522,180800,107467705,3200,3200,3200,3200,0
|
|
20240522,180700,107467705,3200,3200,3200,3200,0
|
|
20240522,180600,107467705,3200,3200,3200,3200,0
|
|
20240522,180500,107467705,3200,3200,3200,3200,0
|
|
20240522,180400,107467705,3200,3200,3200,3200,0
|
|
20240522,180300,107467705,3200,3200,3200,3200,0
|
|
20240522,180200,107467705,3200,3200,3200,3200,0
|
|
20240522,180100,107467705,3200,3200,3200,3200,0
|
|
20240522,180000,107467705,3200,3200,3200,3200,0
|
|
20240522,175900,107467705,3200,3200,3200,3200,2432
|
|
20240522,175800,107467705,3200,3200,3200,3200,0
|
|
20240522,175700,107467705,3200,3200,3200,3200,0
|
|
20240522,175600,107467705,3200,3200,3200,3200,0
|
|
20240522,175500,107467705,3200,3200,3200,3200,0
|
|
20240522,175400,107467705,3200,3200,3200,3200,0
|
|
20240522,175300,107467705,3200,3200,3200,3200,0
|
|
20240522,175200,107467705,3200,3200,3200,3200,0
|
|
20240522,175100,107467705,3200,3200,3200,3200,0
|
|
20240522,175000,107467705,3200,3200,3200,3200,0
|
|
20240522,174900,107467705,3200,3200,3200,3200,0
|
|
20240522,174800,107467705,3200,3200,3200,3200,0
|
|
20240522,174700,107467705,3200,3200,3200,3200,0
|
|
20240522,174600,107467705,3200,3200,3200,3200,0
|
|
20240522,174500,107467705,3200,3200,3200,3200,0
|
|
20240522,174400,107467705,3200,3200,3200,3200,0
|
|
20240522,174300,107467705,3200,3200,3200,3200,0
|
|
20240522,174200,107467705,3200,3200,3200,3200,0
|
|
20240522,174100,107467705,3200,3200,3200,3200,0
|
|
20240522,174000,107467705,3200,3200,3200,3200,0
|
|
20240522,173900,107467705,3200,3200,3200,3200,0
|
|
20240522,173800,107467705,3200,3200,3200,3200,0
|
|
20240522,173700,107467705,3200,3200,3200,3200,0
|
|
20240522,173600,107467705,3200,3200,3200,3200,0
|
|
20240522,173500,107467705,3200,3200,3200,3200,0
|
|
20240522,173400,107467705,3200,3200,3200,3200,0
|
|
20240522,173300,107467705,3200,3200,3200,3200,0
|
|
20240522,173200,107467705,3200,3200,3200,3200,0
|
|
20240522,173100,107467705,3200,3200,3200,3200,0
|
|
20240522,173000,107467705,3200,3200,3200,3200,0
|
|
20240522,172900,107467705,3200,3200,3200,3200,2432
|
|
20240522,172800,107467705,3200,3200,3200,3200,0
|
|
20240522,172700,107467705,3200,3200,3200,3200,0
|
|
20240522,172600,107467705,3200,3200,3200,3200,0
|
|
20240522,172500,107467705,3200,3200,3200,3200,0
|
|
20240522,172400,107467705,3200,3200,3200,3200,0
|
|
20240522,172300,107467705,3200,3200,3200,3200,0
|
|
20240522,172200,107467705,3200,3200,3200,3200,0
|
|
20240522,172100,107467705,3200,3200,3200,3200,0
|
|
20240522,172000,107467705,3200,3200,3200,3200,0
|
|
20240522,171900,107467705,3200,3200,3200,3200,0
|
|
20240522,171800,107467705,3200,3200,3200,3200,0
|
|
20240522,171700,107467705,3200,3200,3200,3200,0
|
|
20240522,171600,107467705,3200,3200,3200,3200,0
|
|
20240522,171500,107467705,3200,3200,3200,3200,0
|
|
20240522,171400,107467705,3200,3200,3200,3200,0
|
|
20240522,171300,107467705,3200,3200,3200,3200,0
|
|
20240522,171200,107467705,3200,3200,3200,3200,0
|
|
20240522,171100,107467705,3200,3200,3200,3200,0
|
|
20240522,171000,107467705,3200,3200,3200,3200,0
|
|
20240522,170900,107467705,3200,3200,3200,3200,0
|
|
20240522,170800,107467705,3200,3200,3200,3200,0
|
|
20240522,170700,107467705,3200,3200,3200,3200,0
|
|
20240522,170600,107467705,3200,3200,3200,3200,0
|
|
20240522,170500,107467705,3200,3200,3200,3200,0
|
|
20240522,170400,107467705,3200,3200,3200,3200,0
|
|
20240522,170300,107467705,3200,3200,3200,3200,0
|
|
20240522,170200,107467705,3200,3200,3200,3200,0
|
|
20240522,170100,107467705,3200,3200,3200,3200,0
|
|
20240522,170000,107467705,3200,3200,3200,3200,0
|
|
20240522,165900,107467705,3200,3200,3200,3200,2432
|
|
20240522,165800,107467705,3200,3200,3200,3200,0
|
|
20240522,165700,107467705,3200,3200,3200,3200,0
|
|
20240522,165600,107467705,3200,3200,3200,3200,0
|
|
20240522,165500,107467705,3200,3200,3200,3200,0
|
|
20240522,165400,107467705,3200,3200,3200,3200,0
|
|
20240522,165300,107467705,3200,3200,3200,3200,0
|
|
20240522,165200,107467705,3200,3200,3200,3200,0
|
|
20240522,165100,107467705,3200,3200,3200,3200,0
|
|
20240522,165000,107467705,3200,3200,3200,3200,0
|
|
20240522,164900,107467705,3200,3200,3200,3200,0
|
|
20240522,164800,107467705,3200,3200,3200,3200,0
|
|
20240522,164700,107467705,3200,3200,3200,3200,0
|
|
20240522,164600,107467705,3200,3200,3200,3200,0
|
|
20240522,164500,107467705,3200,3200,3200,3200,0
|
|
20240522,164400,107467705,3200,3200,3200,3200,0
|
|
20240522,164300,107467705,3200,3200,3200,3200,0
|
|
20240522,164200,107467705,3200,3200,3200,3200,0
|
|
20240522,164100,107467705,3200,3200,3200,3200,0
|
|
20240522,164000,107467705,3200,3200,3200,3200,0
|
|
20240522,163900,107467705,3200,3200,3200,3200,0
|
|
20240522,163800,107467705,3200,3200,3200,3200,0
|
|
20240522,163700,107467705,3200,3200,3200,3200,0
|
|
20240522,163600,107467705,3200,3200,3200,3200,0
|
|
20240522,163500,107467705,3200,3200,3200,3200,0
|
|
20240522,163400,107467705,3200,3200,3200,3200,0
|
|
20240522,163300,107467705,3200,3200,3200,3200,0
|
|
20240522,163200,107467705,3200,3200,3200,3200,0
|
|
20240522,163100,107467705,3200,3200,3200,3200,0
|
|
20240522,163000,107467705,3200,3200,3200,3200,0
|
|
20240522,162900,107467705,3200,3200,3200,3200,2432
|
|
20240522,162800,107467705,3200,3200,3200,3200,0
|
|
20240522,162700,107467705,3200,3200,3200,3200,0
|
|
20240522,162600,107467705,3200,3200,3200,3200,0
|
|
20240522,162500,107467705,3200,3200,3200,3200,0
|
|
20240522,162400,107467705,3200,3200,3200,3200,0
|
|
20240522,162300,107467705,3200,3200,3200,3200,0
|
|
20240522,162200,107467705,3200,3200,3200,3200,0
|
|
20240522,162100,107467705,3200,3200,3200,3200,0
|
|
20240522,162000,107467705,3200,3200,3200,3200,0
|
|
20240522,161900,107467705,3200,3200,3200,3200,0
|
|
20240522,161800,107467705,3200,3200,3200,3200,0
|
|
20240522,161700,107467705,3200,3200,3200,3200,0
|
|
20240522,161600,107467705,3200,3200,3200,3200,0
|
|
20240522,161500,107467705,3200,3200,3200,3200,0
|
|
20240522,161400,107467705,3200,3200,3200,3200,0
|
|
20240522,161300,107467705,3200,3200,3200,3200,0
|
|
20240522,161200,107467705,3200,3200,3200,3200,0
|
|
20240522,161100,107467705,3200,3200,3200,3200,0
|
|
20240522,161000,107467705,3200,3200,3200,3200,0
|
|
20240522,160900,107467705,3200,3200,3200,3200,0
|
|
20240522,160800,107467705,3200,3200,3200,3200,0
|
|
20240522,160700,107467705,3200,3200,3200,3200,0
|
|
20240522,160600,107467705,3200,3200,3200,3200,0
|
|
20240522,160500,107467705,3200,3200,3200,3200,0
|
|
20240522,160400,107467705,3200,3200,3200,3200,0
|
|
20240522,160300,107467705,3200,3200,3200,3200,0
|
|
20240522,160200,107467705,3200,3200,3200,3200,0
|
|
20240522,160100,107467705,3200,3200,3200,3200,0
|
|
20240522,160000,107467705,3200,3200,3200,3200,0
|
|
20240522,155900,107467705,3200,3200,3200,3200,2432
|
|
20240522,155800,107467705,3200,3200,3200,3200,0
|
|
20240522,155700,107467705,3200,3200,3200,3200,0
|
|
20240522,155600,107467705,3200,3200,3200,3200,0
|
|
20240522,155500,107467705,3200,3200,3200,3200,0
|
|
20240522,155400,107467705,3200,3200,3200,3200,0
|
|
20240522,155300,107467705,3200,3200,3200,3200,0
|
|
20240522,155200,107467705,3200,3200,3200,3200,0
|
|
20240522,155100,107467705,3200,3200,3200,3200,0
|
|
20240522,155000,107467705,3200,3200,3200,3200,0
|
|
20240522,154900,107467705,3200,3200,3200,3200,0
|
|
20240522,154800,107467705,3200,3200,3200,3200,0
|
|
20240522,154700,107467705,3200,3200,3200,3200,0
|
|
20240522,154600,107467705,3200,3200,3200,3200,0
|
|
20240522,154500,107467705,3200,3200,3200,3200,0
|
|
20240522,154400,107467705,3200,3200,3200,3200,0
|
|
20240522,154300,107467705,3200,3200,3200,3200,0
|
|
20240522,154200,107467705,3200,3200,3200,3200,0
|
|
20240522,154100,107467705,3200,3200,3200,3200,0
|
|
20240522,154000,107467705,3200,3200,3200,3200,0
|
|
20240522,153900,107467705,3200,3200,3200,3200,0
|
|
20240522,153800,107467705,3200,3200,3200,3200,0
|
|
20240522,153700,107467705,3200,3200,3200,3200,0
|
|
20240522,153600,107467705,3200,3200,3200,3200,0
|
|
20240522,153500,107467705,3200,3200,3200,3200,0
|
|
20240522,153400,107467705,3200,3200,3200,3200,0
|
|
20240522,153300,107467705,3200,3200,3200,3200,0
|
|
20240522,153200,107467705,3200,3200,3200,3200,0
|
|
20240522,153100,107467705,3200,3200,3200,3200,0
|
|
20240522,153000,107467705,3200,3200,3200,3200,2432
|
|
20240522,152900,99685305,3175,3175,3175,3175,0
|
|
20240522,152800,99685305,3175,3175,3175,3175,0
|
|
20240522,152700,99685305,3175,3175,3175,3175,0
|
|
20240522,152600,99685305,3175,3175,3175,3175,0
|
|
20240522,152500,99685305,3175,3175,3175,3175,0
|
|
20240522,152400,99685305,3175,3175,3175,3175,0
|
|
20240522,152300,99685305,3175,3175,3175,3175,0
|
|
20240522,152200,99685305,3175,3175,3175,3175,0
|
|
20240522,152100,99685305,3175,3175,3175,3175,0
|
|
20240522,152000,99685305,3175,3175,3175,3175,0
|
|
20240522,151900,99685305,3175,3175,3175,3175,41
|
|
20240522,151800,99555130,3180,3180,3180,3180,0
|
|
20240522,151700,99555130,3180,3180,3180,3180,0
|
|
20240522,151600,99555130,3180,3180,3180,3180,125
|
|
20240522,151500,99157630,3180,3180,3180,3180,1
|
|
20240522,151400,99154450,3180,3180,3180,3180,135
|
|
20240522,151300,98725150,3180,3180,3180,3180,350
|
|
20240522,151200,97612150,3175,3175,3175,3175,81
|
|
20240522,151100,97354975,3175,3175,3175,3175,0
|
|
20240522,151000,97354975,3175,3175,3175,3175,0
|
|
20240522,150900,97354975,3175,3175,3175,3175,0
|
|
20240522,150800,97354975,3175,3175,3175,3175,0
|
|
20240522,150700,97354975,3175,3175,3175,3175,1
|
|
20240522,150600,97351800,3190,3175,3190,3175,74
|
|
20240522,150500,97116835,3175,3175,3175,3175,530
|
|
20240522,150400,95434085,3175,3175,3175,3175,0
|
|
20240522,150300,95434085,3175,3175,3175,3175,0
|
|
20240522,150200,95434085,3175,3175,3175,3175,208
|
|
20240522,150100,94773685,3175,3175,3175,3175,0
|
|
20240522,150000,94773685,3175,3180,3180,3175,192
|
|
20240522,145900,94163995,3195,3195,3195,3195,2
|
|
20240522,145800,94157605,3175,3175,3175,3175,0
|
|
20240522,145700,94157605,3175,3175,3175,3175,0
|
|
20240522,145600,94157605,3175,3175,3175,3175,0
|
|
20240522,145500,94157605,3175,3185,3185,3175,535
|
|
20240522,145400,92457660,3185,3185,3185,3185,0
|
|
20240522,145300,92457660,3185,3185,3185,3185,41
|
|
20240522,145200,92327075,3185,3185,3185,3185,16
|
|
20240522,145100,92276115,3185,3185,3185,3185,0
|
|
20240522,145000,92276115,3185,3185,3185,3185,0
|
|
20240522,144900,92276115,3185,3185,3185,3185,0
|
|
20240522,144800,92276115,3185,3185,3185,3185,1
|
|
20240522,144700,92272930,3185,3185,3185,3185,0
|
|
20240522,144600,92272930,3185,3185,3185,3185,1
|
|
20240522,144500,92269745,3185,3185,3185,3185,0
|
|
20240522,144400,92269745,3185,3185,3185,3185,0
|
|
20240522,144300,92269745,3185,3185,3185,3185,0
|
|
20240522,144200,92269745,3185,3185,3185,3185,0
|
|
20240522,144100,92269745,3185,3185,3185,3185,0
|
|
20240522,144000,92269745,3185,3185,3185,3185,41
|
|
20240522,143900,92139160,3175,3175,3175,3175,0
|
|
20240522,143800,92139160,3175,3175,3175,3175,250
|
|
20240522,143700,91345410,3175,3175,3175,3175,0
|
|
20240522,143600,91345410,3175,3175,3175,3175,0
|
|
20240522,143500,91345410,3175,3175,3175,3175,0
|
|
20240522,143400,91345410,3175,3175,3175,3175,0
|
|
20240522,143300,91345410,3175,3175,3175,3175,0
|
|
20240522,143200,91345410,3175,3175,3175,3175,0
|
|
20240522,143100,91345410,3175,3175,3175,3175,3000
|
|
20240522,143000,81820410,3175,3175,3175,3175,0
|
|
20240522,142900,81820410,3175,3175,3175,3175,0
|
|
20240522,142800,81820410,3175,3175,3175,3175,0
|
|
20240522,142700,81820410,3175,3175,3175,3175,234
|
|
20240522,142600,81077460,3180,3180,3180,3180,0
|
|
20240522,142500,81077460,3180,3180,3180,3180,494
|
|
20240522,142400,79506540,3190,3190,3190,3190,0
|
|
20240522,142300,79506540,3190,3190,3190,3190,0
|
|
20240522,142200,79506540,3190,3190,3190,3190,0
|
|
20240522,142100,79506540,3190,3190,3190,3190,0
|
|
20240522,142000,79506540,3190,3190,3190,3190,41
|
|
20240522,141900,79375750,3185,3185,3185,3185,4
|
|
20240522,141800,79363010,3180,3180,3180,3180,360
|
|
20240522,141700,78218210,3180,3180,3180,3180,0
|
|
20240522,141600,78218210,3180,3185,3185,3180,1270
|
|
20240522,141500,74176565,3190,3190,3190,3190,0
|
|
20240522,141400,74176565,3190,3190,3190,3190,0
|
|
20240522,141300,74176565,3190,3190,3190,3190,0
|
|
20240522,141200,74176565,3190,3190,3190,3190,110
|
|
20240522,141100,73825665,3190,3190,3190,3190,0
|
|
20240522,141000,73825665,3190,3180,3190,3180,502
|
|
20240522,140900,72229215,3185,3185,3185,3185,0
|
|
20240522,140800,72229215,3185,3185,3185,3185,0
|
|
20240522,140700,72229215,3185,3185,3185,3185,0
|
|
20240522,140600,72229215,3185,3190,3190,3185,900
|
|
20240522,140500,69362250,3190,3190,3190,3190,1700
|
|
20240522,140400,63939250,3190,3195,3195,3190,300
|
|
20240522,140300,62981910,3200,3200,3200,3200,0
|
|
20240522,140200,62981910,3200,3200,3200,3200,0
|
|
20240522,140100,62981910,3200,3200,3200,3200,0
|
|
20240522,140000,62981910,3200,3200,3200,3200,41
|
|
20240522,135900,62850710,3195,3195,3195,3195,0
|
|
20240522,135800,62850710,3195,3195,3195,3195,0
|
|
20240522,135700,62850710,3195,3195,3195,3195,354
|
|
20240522,135600,61719680,3195,3195,3195,3195,15
|
|
20240522,135500,61671755,3195,3195,3195,3195,400
|
|
20240522,135400,60393755,3195,3200,3200,3195,401
|
|
20240522,135300,59112555,3200,3200,3200,3200,0
|
|
20240522,135200,59112555,3200,3200,3200,3200,0
|
|
20240522,135100,59112555,3200,3200,3200,3200,1
|
|
20240522,135000,59109355,3200,3200,3200,3200,1
|
|
20240522,134900,59106155,3205,3205,3205,3205,0
|
|
20240522,134800,59106155,3205,3205,3205,3205,1
|
|
20240522,134700,59102950,3195,3195,3195,3195,0
|
|
20240522,134600,59102950,3195,3200,3200,3195,1309
|
|
20240522,134500,54916745,3205,3205,3205,3205,0
|
|
20240522,134400,54916745,3205,3205,3205,3205,10
|
|
20240522,134300,54884695,3210,3210,3210,3210,0
|
|
20240522,134200,54884695,3210,3210,3210,3210,1
|
|
20240522,134100,54881485,3210,3210,3210,3210,0
|
|
20240522,134000,54881485,3210,3210,3210,3210,41
|
|
20240522,133900,54749875,3210,3210,3210,3210,2
|
|
20240522,133800,54743455,3210,3210,3210,3210,1
|
|
20240522,133700,54740245,3210,3210,3210,3210,1
|
|
20240522,133600,54737035,3215,3215,3215,3215,1
|
|
20240522,133500,54733820,3205,3205,3205,3205,0
|
|
20240522,133400,54733820,3205,3205,3205,3205,0
|
|
20240522,133300,54733820,3205,3205,3205,3205,0
|
|
20240522,133200,54733820,3205,3205,3205,3205,75
|
|
20240522,133100,54493445,3210,3210,3210,3210,38
|
|
20240522,133000,54371465,3215,3215,3215,3215,457
|
|
20240522,132900,52902210,3220,3220,3220,3220,0
|
|
20240522,132800,52902210,3220,3220,3220,3220,0
|
|
20240522,132700,52902210,3220,3220,3220,3220,0
|
|
20240522,132600,52902210,3220,3220,3220,3220,0
|
|
20240522,132500,52902210,3220,3220,3220,3220,0
|
|
20240522,132400,52902210,3220,3220,3220,3220,30
|
|
20240522,132300,52805610,3220,3220,3220,3220,0
|
|
20240522,132200,52805610,3220,3220,3220,3220,0
|
|
20240522,132100,52805610,3220,3220,3220,3220,0
|
|
20240522,132000,52805610,3220,3220,3220,3220,41
|
|
20240522,131900,52673590,3215,3215,3215,3215,0
|
|
20240522,131800,52673590,3215,3215,3215,3215,0
|
|
20240522,131700,52673590,3215,3220,3220,3215,37
|
|
20240522,131600,52554630,3215,3215,3215,3215,0
|
|
20240522,131500,52554630,3215,3215,3215,3215,0
|
|
20240522,131400,52554630,3215,3215,3215,3215,0
|
|
20240522,131300,52554630,3215,3215,3215,3215,0
|
|
20240522,131200,52554630,3215,3215,3215,3215,0
|
|
20240522,131100,52554630,3215,3215,3215,3215,0
|
|
20240522,131000,52554630,3215,3215,3215,3215,0
|
|
20240522,130900,52554630,3215,3215,3215,3215,0
|
|
20240522,130800,52554630,3215,3215,3215,3215,0
|
|
20240522,130700,52554630,3215,3215,3215,3215,508
|
|
20240522,130600,50921410,3220,3220,3220,3220,1
|
|
20240522,130500,50918190,3220,3220,3220,3220,0
|
|
20240522,130400,50918190,3220,3220,3220,3220,180
|
|
20240522,130300,50338590,3225,3225,3225,3225,0
|
|
20240522,130200,50338590,3225,3225,3225,3225,0
|
|
20240522,130100,50338590,3225,3225,3225,3225,10
|
|
20240522,130000,50306340,3225,3225,3225,3225,41
|
|
20240522,125900,50174115,3225,3225,3225,3225,1
|
|
20240522,125800,50170890,3225,3225,3225,3225,0
|
|
20240522,125700,50170890,3225,3225,3225,3225,0
|
|
20240522,125600,50170890,3225,3225,3225,3225,0
|
|
20240522,125500,50170890,3225,3225,3225,3225,0
|
|
20240522,125400,50170890,3225,3225,3225,3225,0
|
|
20240522,125300,50170890,3225,3225,3225,3225,0
|
|
20240522,125200,50170890,3225,3225,3225,3225,0
|
|
20240522,125100,50170890,3225,3225,3225,3225,0
|
|
20240522,125000,50170890,3225,3225,3225,3225,0
|
|
20240522,124900,50170890,3225,3225,3225,3225,0
|
|
20240522,124800,50170890,3225,3225,3225,3225,1
|
|
20240522,124700,50167665,3225,3225,3225,3225,0
|
|
20240522,124600,50167665,3225,3225,3225,3225,17
|
|
20240522,124500,50112840,3230,3230,3230,3230,0
|
|
20240522,124400,50112840,3230,3230,3230,3230,0
|
|
20240522,124300,50112840,3230,3230,3230,3230,0
|
|
20240522,124200,50112840,3230,3230,3230,3230,0
|
|
20240522,124100,50112840,3230,3230,3230,3230,0
|
|
20240522,124000,50112840,3230,3230,3230,3230,41
|
|
20240522,123900,49980410,3220,3220,3220,3220,0
|
|
20240522,123800,49980410,3220,3220,3220,3220,0
|
|
20240522,123700,49980410,3220,3220,3220,3220,0
|
|
20240522,123600,49980410,3220,3220,3220,3220,0
|
|
20240522,123500,49980410,3220,3220,3220,3220,0
|
|
20240522,123400,49980410,3220,3220,3220,3220,2
|
|
20240522,123300,49973970,3220,3220,3220,3220,0
|
|
20240522,123200,49973970,3220,3220,3220,3220,0
|
|
20240522,123100,49973970,3220,3220,3220,3220,0
|
|
20240522,123000,49973970,3220,3220,3220,3220,0
|
|
20240522,122900,49973970,3220,3220,3220,3220,0
|
|
20240522,122800,49973970,3220,3230,3230,3220,2046
|
|
20240522,122700,43375215,3235,3235,3235,3235,254
|
|
20240522,122600,42553525,3240,3240,3240,3240,0
|
|
20240522,122500,42553525,3240,3240,3240,3240,6
|
|
20240522,122400,42534085,3240,3240,3240,3240,0
|
|
20240522,122300,42534085,3240,3240,3240,3240,0
|
|
20240522,122200,42534085,3240,3240,3240,3240,0
|
|
20240522,122100,42534085,3240,3240,3240,3240,0
|
|
20240522,122000,42534085,3240,3240,3240,3235,51
|
|
20240522,121900,42368890,3235,3235,3235,3235,0
|
|
20240522,121800,42368890,3235,3235,3235,3235,0
|
|
20240522,121700,42368890,3235,3235,3235,3235,0
|
|
20240522,121600,42368890,3235,3235,3235,3235,0
|
|
20240522,121500,42368890,3235,3235,3235,3235,137
|
|
20240522,121400,41925695,3235,3235,3235,3235,0
|
|
20240522,121300,41925695,3235,3235,3235,3235,0
|
|
20240522,121200,41925695,3235,3235,3235,3235,0
|
|
20240522,121100,41925695,3235,3235,3235,3235,0
|
|
20240522,121000,41925695,3235,3235,3235,3235,0
|
|
20240522,120900,41925695,3235,3235,3235,3235,0
|
|
20240522,120800,41925695,3235,3235,3235,3235,0
|
|
20240522,120700,41925695,3235,3235,3235,3235,0
|
|
20240522,120600,41925695,3235,3235,3235,3235,0
|
|
20240522,120500,41925695,3235,3235,3235,3235,0
|
|
20240522,120400,41925695,3235,3235,3235,3235,290
|
|
20240522,120300,40987545,3230,3230,3230,3230,0
|
|
20240522,120200,40987545,3230,3230,3230,3230,0
|
|
20240522,120100,40987545,3230,3230,3230,3230,0
|
|
20240522,120000,40987545,3230,3220,3230,3220,1407
|
|
20240522,115900,36447020,3220,3220,3220,3220,0
|
|
20240522,115800,36447020,3220,3220,3220,3220,0
|
|
20240522,115700,36447020,3220,3220,3220,3220,0
|
|
20240522,115600,36447020,3220,3220,3220,3220,0
|
|
20240522,115500,36447020,3220,3220,3220,3220,0
|
|
20240522,115400,36447020,3220,3220,3220,3220,0
|
|
20240522,115300,36447020,3220,3220,3220,3220,1
|
|
20240522,115200,36443800,3220,3220,3220,3220,0
|
|
20240522,115100,36443800,3220,3220,3220,3220,0
|
|
20240522,115000,36443800,3220,3220,3220,3220,0
|
|
20240522,114900,36443800,3220,3220,3220,3220,0
|
|
20240522,114800,36443800,3220,3220,3220,3220,0
|
|
20240522,114700,36443800,3220,3220,3220,3220,0
|
|
20240522,114600,36443800,3220,3220,3220,3220,0
|
|
20240522,114500,36443800,3220,3220,3220,3220,0
|
|
20240522,114400,36443800,3220,3220,3220,3220,0
|
|
20240522,114300,36443800,3220,3220,3220,3220,0
|
|
20240522,114200,36443800,3220,3220,3220,3220,0
|
|
20240522,114100,36443800,3220,3220,3220,3220,0
|
|
20240522,114000,36443800,3220,3220,3220,3220,42
|
|
20240522,113900,36308560,3220,3220,3220,3220,4
|
|
20240522,113800,36295680,3215,3215,3215,3215,0
|
|
20240522,113700,36295680,3215,3215,3215,3215,0
|
|
20240522,113600,36295680,3215,3215,3215,3215,0
|
|
20240522,113500,36295680,3215,3215,3215,3215,0
|
|
20240522,113400,36295680,3215,3215,3215,3215,0
|
|
20240522,113300,36295680,3215,3215,3215,3215,0
|
|
20240522,113200,36295680,3215,3215,3215,3215,0
|
|
20240522,113100,36295680,3215,3215,3215,3215,0
|
|
20240522,113000,36295680,3215,3215,3215,3215,15
|
|
20240522,112900,36247455,3215,3215,3215,3215,0
|
|
20240522,112800,36247455,3215,3215,3215,3215,0
|
|
20240522,112700,36247455,3215,3215,3215,3215,125
|
|
20240522,112600,35845580,3215,3215,3215,3215,0
|
|
20240522,112500,35845580,3215,3215,3215,3215,1
|
|
20240522,112400,35842365,3215,3215,3215,3215,0
|
|
20240522,112300,35842365,3215,3215,3215,3215,0
|
|
20240522,112200,35842365,3215,3215,3215,3215,0
|
|
20240522,112100,35842365,3215,3215,3215,3215,0
|
|
20240522,112000,35842365,3215,3215,3215,3215,42
|
|
20240522,111900,35707335,3210,3210,3210,3210,0
|
|
20240522,111800,35707335,3210,3210,3210,3210,0
|
|
20240522,111700,35707335,3210,3210,3210,3210,0
|
|
20240522,111600,35707335,3210,3210,3210,3210,0
|
|
20240522,111500,35707335,3210,3210,3210,3210,0
|
|
20240522,111400,35707335,3210,3210,3210,3210,0
|
|
20240522,111300,35707335,3210,3210,3210,3210,0
|
|
20240522,111200,35707335,3210,3210,3210,3210,0
|
|
20240522,111100,35707335,3210,3210,3210,3210,0
|
|
20240522,111000,35707335,3210,3210,3210,3210,0
|
|
20240522,110900,35707335,3210,3210,3210,3210,0
|
|
20240522,110800,35707335,3210,3210,3210,3210,0
|
|
20240522,110700,35707335,3210,3210,3210,3210,0
|
|
20240522,110600,35707335,3210,3210,3210,3210,0
|
|
20240522,110500,35707335,3210,3210,3210,3210,0
|
|
20240522,110400,35707335,3210,3210,3210,3210,0
|
|
20240522,110300,35707335,3210,3210,3210,3210,0
|
|
20240522,110200,35707335,3210,3210,3210,3210,0
|
|
20240522,110100,35707335,3210,3210,3210,3210,0
|
|
20240522,110000,35707335,3210,3210,3210,3210,4
|
|
20240522,105900,35694495,3205,3205,3205,3205,0
|
|
20240522,105800,35694495,3205,3205,3205,3205,0
|
|
20240522,105700,35694495,3205,3205,3205,3205,0
|
|
20240522,105600,35694495,3205,3205,3205,3205,0
|
|
20240522,105500,35694495,3205,3205,3205,3205,0
|
|
20240522,105400,35694495,3205,3205,3205,3205,0
|
|
20240522,105300,35694495,3205,3205,3205,3205,0
|
|
20240522,105200,35694495,3205,3205,3205,3205,0
|
|
20240522,105100,35694495,3205,3210,3210,3205,51
|
|
20240522,105000,35531035,3215,3215,3215,3215,0
|
|
20240522,104900,35531035,3215,3215,3215,3215,0
|
|
20240522,104800,35531035,3215,3215,3215,3215,0
|
|
20240522,104700,35531035,3215,3215,3215,3215,0
|
|
20240522,104600,35531035,3215,3215,3215,3215,0
|
|
20240522,104500,35531035,3215,3215,3215,3215,0
|
|
20240522,104400,35531035,3215,3215,3215,3215,0
|
|
20240522,104300,35531035,3215,3215,3215,3215,0
|
|
20240522,104200,35531035,3215,3215,3215,3215,0
|
|
20240522,104100,35531035,3215,3215,3215,3215,23
|
|
20240522,104000,35457090,3215,3205,3215,3205,58
|
|
20240522,103900,35271055,3200,3200,3200,3200,0
|
|
20240522,103800,35271055,3200,3200,3200,3200,0
|
|
20240522,103700,35271055,3200,3200,3200,3200,0
|
|
20240522,103600,35271055,3200,3200,3200,3200,0
|
|
20240522,103500,35271055,3200,3200,3200,3200,0
|
|
20240522,103400,35271055,3200,3200,3200,3200,2
|
|
20240522,103300,35264655,3200,3200,3200,3200,3
|
|
20240522,103200,35255055,3200,3200,3200,3200,0
|
|
20240522,103100,35255055,3200,3200,3200,3200,19
|
|
20240522,103000,35194255,3200,3205,3205,3200,314
|
|
20240522,102900,34189315,3205,3205,3205,3205,0
|
|
20240522,102800,34189315,3205,3205,3205,3205,66
|
|
20240522,102700,33977785,3205,3205,3205,3205,0
|
|
20240522,102600,33977785,3205,3205,3205,3205,309
|
|
20240522,102500,32987440,3200,3195,3200,3195,414
|
|
20240522,102400,31664390,3200,3200,3200,3200,0
|
|
20240522,102300,31664390,3200,3200,3200,3200,15
|
|
20240522,102200,31616390,3200,3200,3200,3200,0
|
|
20240522,102100,31616390,3200,3200,3200,3200,0
|
|
20240522,102000,31616390,3200,3200,3200,3200,27
|
|
20240522,101900,31529990,3200,3200,3200,3200,0
|
|
20240522,101800,31529990,3200,3200,3200,3200,285
|
|
20240522,101700,30617990,3205,3205,3205,3205,0
|
|
20240522,101600,30617990,3205,3205,3205,3205,0
|
|
20240522,101500,30617990,3205,3205,3205,3205,0
|
|
20240522,101400,30617990,3205,3205,3205,3205,0
|
|
20240522,101300,30617990,3205,3205,3205,3205,1
|
|
20240522,101200,30614785,3225,3210,3225,3210,10
|
|
20240522,101100,30582550,3230,3230,3230,3230,0
|
|
20240522,101000,30582550,3230,3230,3230,3230,0
|
|
20240522,100900,30582550,3230,3230,3230,3230,0
|
|
20240522,100800,30582550,3230,3230,3230,3230,0
|
|
20240522,100700,30582550,3230,3205,3230,3205,1000
|
|
20240522,100600,27360795,3205,3205,3205,3205,0
|
|
20240522,100500,27360795,3205,3205,3205,3205,0
|
|
20240522,100400,27360795,3205,3205,3205,3205,0
|
|
20240522,100300,27360795,3205,3205,3205,3205,0
|
|
20240522,100200,27360795,3205,3205,3205,3205,0
|
|
20240522,100100,27360795,3205,3205,3205,3205,900
|
|
20240522,100000,24476295,3200,3205,3205,3200,758
|
|
20240522,095900,22050485,3205,3205,3205,3205,148
|
|
20240522,095800,21576145,3210,3210,3210,3210,10
|
|
20240522,095700,21544045,3215,3215,3215,3215,0
|
|
20240522,095600,21544045,3215,3215,3215,3215,0
|
|
20240522,095500,21544045,3215,3215,3215,3215,0
|
|
20240522,095400,21544045,3215,3215,3220,3215,17
|
|
20240522,095300,21489385,3220,3220,3220,3220,0
|
|
20240522,095200,21489385,3220,3220,3220,3220,0
|
|
20240522,095100,21489385,3220,3215,3220,3215,8
|
|
20240522,095000,21463650,3205,3205,3205,3205,0
|
|
20240522,094900,21463650,3205,3205,3205,3205,0
|
|
20240522,094800,21463650,3205,3205,3205,3205,12
|
|
20240522,094700,21425190,3215,3215,3215,3215,1000
|
|
20240522,094600,18210190,3215,3215,3215,3215,0
|
|
20240522,094500,18210190,3215,3215,3215,3215,0
|
|
20240522,094400,18210190,3215,3215,3215,3215,0
|
|
20240522,094300,18210190,3215,3215,3215,3215,1
|
|
20240522,094200,18206975,3205,3205,3205,3205,0
|
|
20240522,094100,18206975,3205,3205,3205,3205,66
|
|
20240522,094000,17995445,3210,3210,3210,3210,42
|
|
20240522,093900,17860625,3210,3210,3210,3210,0
|
|
20240522,093800,17860625,3210,3210,3210,3210,0
|
|
20240522,093700,17860625,3210,3210,3210,3210,300
|
|
20240522,093600,16897625,3205,3195,3205,3195,1184
|
|
20240522,093500,13104110,3195,3195,3195,3195,1
|
|
20240522,093400,13100915,3200,3200,3200,3200,0
|
|
20240522,093300,13100915,3200,3200,3200,3200,200
|
|
20240522,093200,12460915,3190,3190,3190,3190,213
|
|
20240522,093100,11781445,3190,3190,3190,3190,3
|
|
20240522,093000,11771875,3195,3195,3195,3195,1
|
|
20240522,092900,11768680,3185,3185,3185,3185,553
|
|
20240522,092800,10007375,3180,3185,3185,3180,365
|
|
20240522,092700,8846405,3185,3185,3185,3185,0
|
|
20240522,092600,8846405,3185,3185,3185,3185,0
|
|
20240522,092500,8846405,3185,3185,3185,3185,0
|
|
20240522,092400,8846405,3185,3185,3185,3185,0
|
|
20240522,092300,8846405,3185,3185,3185,3185,0
|
|
20240522,092200,8846405,3185,3185,3185,3180,471
|
|
20240522,092100,7346770,3175,3175,3175,3175,0
|
|
20240522,092000,7346770,3175,3185,3185,3175,43
|
|
20240522,091900,7209825,3175,3180,3180,3175,700
|
|
20240522,091800,4987070,3180,3180,3180,3180,100
|
|
20240522,091700,4669070,3180,3185,3185,3180,410
|
|
20240522,091600,3364770,3185,3185,3185,3185,305
|
|
20240522,091500,2393345,3180,3180,3180,3180,0
|
|
20240522,091400,2393345,3180,3180,3180,3180,0
|
|
20240522,091300,2393345,3180,3190,3190,3180,146
|
|
20240522,091200,1928515,3205,3205,3205,3205,0
|
|
20240522,091100,1928515,3205,3205,3205,3205,56
|
|
20240522,091000,1749035,3200,3200,3200,3200,0
|
|
20240522,090900,1749035,3200,3200,3200,3200,10
|
|
20240522,090800,1717035,3205,3205,3205,3205,15
|
|
20240522,090700,1668960,3210,3210,3210,3210,0
|
|
20240522,090600,1668960,3210,3210,3210,3210,0
|
|
20240522,090500,1668960,3210,3205,3210,3205,153
|
|
20240522,090400,1178230,3200,3200,3200,3200,0
|
|
20240522,090300,1178230,3200,3200,3200,3200,0
|
|
20240522,090200,1178230,3200,3200,3200,3200,0
|
|
20240522,090100,1178230,3200,3210,3210,3200,17
|
|
20240522,090000,1123820,3210,3210,3210,3210,334
|