691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,202800,71017540,3185,3185,3185,3185,419
|
|
20240524,202700,71017540,3185,3185,3185,3185,0
|
|
20240524,202600,71017540,3185,3185,3185,3185,0
|
|
20240524,202500,71017540,3185,3185,3185,3185,0
|
|
20240524,202400,71017540,3185,3185,3185,3185,0
|
|
20240524,202300,71017540,3185,3185,3185,3185,0
|
|
20240524,202200,71017540,3185,3185,3185,3185,0
|
|
20240524,202100,71017540,3185,3185,3185,3185,0
|
|
20240524,202000,71017540,3185,3185,3185,3185,0
|
|
20240524,201900,71017540,3185,3185,3185,3185,0
|
|
20240524,201800,71017540,3185,3185,3185,3185,0
|
|
20240524,201700,71017540,3185,3185,3185,3185,0
|
|
20240524,201600,71017540,3185,3185,3185,3185,0
|
|
20240524,201500,71017540,3185,3185,3185,3185,0
|
|
20240524,201400,71017540,3185,3185,3185,3185,0
|
|
20240524,201300,71017540,3185,3185,3185,3185,0
|
|
20240524,201200,71017540,3185,3185,3185,3185,0
|
|
20240524,201100,71017540,3185,3185,3185,3185,0
|
|
20240524,201000,71017540,3185,3185,3185,3185,0
|
|
20240524,200900,71017540,3185,3185,3185,3185,0
|
|
20240524,200800,71017540,3185,3185,3185,3185,0
|
|
20240524,200700,71017540,3185,3185,3185,3185,0
|
|
20240524,200600,71017540,3185,3185,3185,3185,0
|
|
20240524,200500,71017540,3185,3185,3185,3185,0
|
|
20240524,200400,71017540,3185,3185,3185,3185,0
|
|
20240524,200300,71017540,3185,3185,3185,3185,0
|
|
20240524,200200,71017540,3185,3185,3185,3185,0
|
|
20240524,200100,71017540,3185,3185,3185,3185,0
|
|
20240524,200000,71017540,3185,3185,3185,3185,0
|
|
20240524,195900,71017540,3185,3185,3185,3185,0
|
|
20240524,195800,71017540,3185,3185,3185,3185,419
|
|
20240524,195700,71017540,3185,3185,3185,3185,0
|
|
20240524,195600,71017540,3185,3185,3185,3185,0
|
|
20240524,195500,71017540,3185,3185,3185,3185,0
|
|
20240524,195400,71017540,3185,3185,3185,3185,0
|
|
20240524,195300,71017540,3185,3185,3185,3185,0
|
|
20240524,195200,71017540,3185,3185,3185,3185,0
|
|
20240524,195100,71017540,3185,3185,3185,3185,0
|
|
20240524,195000,71017540,3185,3185,3185,3185,0
|
|
20240524,194900,71017540,3185,3185,3185,3185,0
|
|
20240524,194800,71017540,3185,3185,3185,3185,0
|
|
20240524,194700,71017540,3185,3185,3185,3185,0
|
|
20240524,194600,71017540,3185,3185,3185,3185,0
|
|
20240524,194500,71017540,3185,3185,3185,3185,0
|
|
20240524,194400,71017540,3185,3185,3185,3185,0
|
|
20240524,194300,71017540,3185,3185,3185,3185,0
|
|
20240524,194200,71017540,3185,3185,3185,3185,0
|
|
20240524,194100,71017540,3185,3185,3185,3185,0
|
|
20240524,194000,71017540,3185,3185,3185,3185,0
|
|
20240524,193900,71017540,3185,3185,3185,3185,0
|
|
20240524,193800,71017540,3185,3185,3185,3185,0
|
|
20240524,193700,71017540,3185,3185,3185,3185,0
|
|
20240524,193600,71017540,3185,3185,3185,3185,0
|
|
20240524,193500,71017540,3185,3185,3185,3185,0
|
|
20240524,193400,71017540,3185,3185,3185,3185,0
|
|
20240524,193300,71017540,3185,3185,3185,3185,0
|
|
20240524,193200,71017540,3185,3185,3185,3185,0
|
|
20240524,193100,71017540,3185,3185,3185,3185,0
|
|
20240524,193000,71017540,3185,3185,3185,3185,0
|
|
20240524,192900,71017540,3185,3185,3185,3185,0
|
|
20240524,192800,71017540,3185,3185,3185,3185,419
|
|
20240524,192700,71017540,3185,3185,3185,3185,0
|
|
20240524,192600,71017540,3185,3185,3185,3185,0
|
|
20240524,192500,71017540,3185,3185,3185,3185,0
|
|
20240524,192400,71017540,3185,3185,3185,3185,0
|
|
20240524,192300,71017540,3185,3185,3185,3185,0
|
|
20240524,192200,71017540,3185,3185,3185,3185,0
|
|
20240524,192100,71017540,3185,3185,3185,3185,0
|
|
20240524,192000,71017540,3185,3185,3185,3185,0
|
|
20240524,191900,71017540,3185,3185,3185,3185,0
|
|
20240524,191800,71017540,3185,3185,3185,3185,0
|
|
20240524,191700,71017540,3185,3185,3185,3185,0
|
|
20240524,191600,71017540,3185,3185,3185,3185,0
|
|
20240524,191500,71017540,3185,3185,3185,3185,0
|
|
20240524,191400,71017540,3185,3185,3185,3185,0
|
|
20240524,191300,71017540,3185,3185,3185,3185,0
|
|
20240524,191200,71017540,3185,3185,3185,3185,0
|
|
20240524,191100,71017540,3185,3185,3185,3185,0
|
|
20240524,191000,71017540,3185,3185,3185,3185,0
|
|
20240524,190900,71017540,3185,3185,3185,3185,0
|
|
20240524,190800,71017540,3185,3185,3185,3185,0
|
|
20240524,190700,71017540,3185,3185,3185,3185,0
|
|
20240524,190600,71017540,3185,3185,3185,3185,0
|
|
20240524,190500,71017540,3185,3185,3185,3185,0
|
|
20240524,190400,71017540,3185,3185,3185,3185,0
|
|
20240524,190300,71017540,3185,3185,3185,3185,0
|
|
20240524,190200,71017540,3185,3185,3185,3185,0
|
|
20240524,190100,71017540,3185,3185,3185,3185,0
|
|
20240524,190000,71017540,3185,3185,3185,3185,0
|
|
20240524,185900,71017540,3185,3185,3185,3185,0
|
|
20240524,185800,71017540,3185,3185,3185,3185,419
|
|
20240524,185700,71017540,3185,3185,3185,3185,0
|
|
20240524,185600,71017540,3185,3185,3185,3185,0
|
|
20240524,185500,71017540,3185,3185,3185,3185,0
|
|
20240524,185400,71017540,3185,3185,3185,3185,0
|
|
20240524,185300,71017540,3185,3185,3185,3185,0
|
|
20240524,185200,71017540,3185,3185,3185,3185,0
|
|
20240524,185100,71017540,3185,3185,3185,3185,0
|
|
20240524,185000,71017540,3185,3185,3185,3185,0
|
|
20240524,184900,71017540,3185,3185,3185,3185,0
|
|
20240524,184800,71017540,3185,3185,3185,3185,0
|
|
20240524,184700,71017540,3185,3185,3185,3185,0
|
|
20240524,184600,71017540,3185,3185,3185,3185,0
|
|
20240524,184500,71017540,3185,3185,3185,3185,0
|
|
20240524,184400,71017540,3185,3185,3185,3185,0
|
|
20240524,184300,71017540,3185,3185,3185,3185,0
|
|
20240524,184200,71017540,3185,3185,3185,3185,0
|
|
20240524,184100,71017540,3185,3185,3185,3185,0
|
|
20240524,184000,71017540,3185,3185,3185,3185,0
|
|
20240524,183900,71017540,3185,3185,3185,3185,0
|
|
20240524,183800,71017540,3185,3185,3185,3185,0
|
|
20240524,183700,71017540,3185,3185,3185,3185,0
|
|
20240524,183600,71017540,3185,3185,3185,3185,0
|
|
20240524,183500,71017540,3185,3185,3185,3185,0
|
|
20240524,183400,71017540,3185,3185,3185,3185,0
|
|
20240524,183300,71017540,3185,3185,3185,3185,0
|
|
20240524,183200,71017540,3185,3185,3185,3185,0
|
|
20240524,183100,71017540,3185,3185,3185,3185,0
|
|
20240524,183000,71017540,3185,3185,3185,3185,0
|
|
20240524,182900,71017540,3185,3185,3185,3185,0
|
|
20240524,182800,71017540,3185,3185,3185,3185,419
|
|
20240524,182700,71017540,3185,3185,3185,3185,0
|
|
20240524,182600,71017540,3185,3185,3185,3185,0
|
|
20240524,182500,71017540,3185,3185,3185,3185,0
|
|
20240524,182400,71017540,3185,3185,3185,3185,0
|
|
20240524,182300,71017540,3185,3185,3185,3185,0
|
|
20240524,182200,71017540,3185,3185,3185,3185,0
|
|
20240524,182100,71017540,3185,3185,3185,3185,0
|
|
20240524,182000,71017540,3185,3185,3185,3185,0
|
|
20240524,181900,71017540,3185,3185,3185,3185,0
|
|
20240524,181800,71017540,3185,3185,3185,3185,0
|
|
20240524,181700,71017540,3185,3185,3185,3185,0
|
|
20240524,181600,71017540,3185,3185,3185,3185,0
|
|
20240524,181500,71017540,3185,3185,3185,3185,0
|
|
20240524,181400,71017540,3185,3185,3185,3185,0
|
|
20240524,181300,71017540,3185,3185,3185,3185,0
|
|
20240524,181200,71017540,3185,3185,3185,3185,0
|
|
20240524,181100,71017540,3185,3185,3185,3185,0
|
|
20240524,181000,71017540,3185,3185,3185,3185,0
|
|
20240524,180900,71017540,3185,3185,3185,3185,0
|
|
20240524,180800,71017540,3185,3185,3185,3185,0
|
|
20240524,180700,71017540,3185,3185,3185,3185,0
|
|
20240524,180600,71017540,3185,3185,3185,3185,0
|
|
20240524,180500,71017540,3185,3185,3185,3185,0
|
|
20240524,180400,71017540,3185,3185,3185,3185,0
|
|
20240524,180300,71017540,3185,3185,3185,3185,0
|
|
20240524,180200,71017540,3185,3185,3185,3185,0
|
|
20240524,180100,71017540,3185,3185,3185,3185,0
|
|
20240524,180000,71017540,3185,3185,3185,3185,0
|
|
20240524,175900,71017540,3185,3185,3185,3185,0
|
|
20240524,175800,71017540,3185,3185,3185,3185,419
|
|
20240524,175700,71017540,3185,3185,3185,3185,0
|
|
20240524,175600,71017540,3185,3185,3185,3185,0
|
|
20240524,175500,71017540,3185,3185,3185,3185,0
|
|
20240524,175400,71017540,3185,3185,3185,3185,0
|
|
20240524,175300,71017540,3185,3185,3185,3185,0
|
|
20240524,175200,71017540,3185,3185,3185,3185,0
|
|
20240524,175100,71017540,3185,3185,3185,3185,0
|
|
20240524,175000,71017540,3185,3185,3185,3185,0
|
|
20240524,174900,71017540,3185,3185,3185,3185,0
|
|
20240524,174800,71017540,3185,3185,3185,3185,0
|
|
20240524,174700,71017540,3185,3185,3185,3185,0
|
|
20240524,174600,71017540,3185,3185,3185,3185,0
|
|
20240524,174500,71017540,3185,3185,3185,3185,0
|
|
20240524,174400,71017540,3185,3185,3185,3185,0
|
|
20240524,174300,71017540,3185,3185,3185,3185,0
|
|
20240524,174200,71017540,3185,3185,3185,3185,0
|
|
20240524,174100,71017540,3185,3185,3185,3185,0
|
|
20240524,174000,71017540,3185,3185,3185,3185,0
|
|
20240524,173900,71017540,3185,3185,3185,3185,0
|
|
20240524,173800,71017540,3185,3185,3185,3185,0
|
|
20240524,173700,71017540,3185,3185,3185,3185,0
|
|
20240524,173600,71017540,3185,3185,3185,3185,0
|
|
20240524,173500,71017540,3185,3185,3185,3185,0
|
|
20240524,173400,71017540,3185,3185,3185,3185,0
|
|
20240524,173300,71017540,3185,3185,3185,3185,0
|
|
20240524,173200,71017540,3185,3185,3185,3185,0
|
|
20240524,173100,71017540,3185,3185,3185,3185,0
|
|
20240524,173000,71017540,3185,3185,3185,3185,0
|
|
20240524,172900,71017540,3185,3185,3185,3185,0
|
|
20240524,172800,71017540,3185,3185,3185,3185,419
|
|
20240524,172700,71017540,3185,3185,3185,3185,0
|
|
20240524,172600,71017540,3185,3185,3185,3185,0
|
|
20240524,172500,71017540,3185,3185,3185,3185,0
|
|
20240524,172400,71017540,3185,3185,3185,3185,0
|
|
20240524,172300,71017540,3185,3185,3185,3185,0
|
|
20240524,172200,71017540,3185,3185,3185,3185,0
|
|
20240524,172100,71017540,3185,3185,3185,3185,0
|
|
20240524,172000,71017540,3185,3185,3185,3185,0
|
|
20240524,171900,71017540,3185,3185,3185,3185,0
|
|
20240524,171800,71017540,3185,3185,3185,3185,0
|
|
20240524,171700,71017540,3185,3185,3185,3185,0
|
|
20240524,171600,71017540,3185,3185,3185,3185,0
|
|
20240524,171500,71017540,3185,3185,3185,3185,0
|
|
20240524,171400,71017540,3185,3185,3185,3185,0
|
|
20240524,171300,71017540,3185,3185,3185,3185,0
|
|
20240524,171200,71017540,3185,3185,3185,3185,0
|
|
20240524,171100,71017540,3185,3185,3185,3185,0
|
|
20240524,171000,71017540,3185,3185,3185,3185,0
|
|
20240524,170900,71017540,3185,3185,3185,3185,0
|
|
20240524,170800,71017540,3185,3185,3185,3185,0
|
|
20240524,170700,71017540,3185,3185,3185,3185,0
|
|
20240524,170600,71017540,3185,3185,3185,3185,0
|
|
20240524,170500,71017540,3185,3185,3185,3185,0
|
|
20240524,170400,71017540,3185,3185,3185,3185,0
|
|
20240524,170300,71017540,3185,3185,3185,3185,0
|
|
20240524,170200,71017540,3185,3185,3185,3185,0
|
|
20240524,170100,71017540,3185,3185,3185,3185,0
|
|
20240524,170000,71017540,3185,3185,3185,3185,0
|
|
20240524,165900,71017540,3185,3185,3185,3185,0
|
|
20240524,165800,71017540,3185,3185,3185,3185,419
|
|
20240524,165700,71017540,3185,3185,3185,3185,0
|
|
20240524,165600,71017540,3185,3185,3185,3185,0
|
|
20240524,165500,71017540,3185,3185,3185,3185,0
|
|
20240524,165400,71017540,3185,3185,3185,3185,0
|
|
20240524,165300,71017540,3185,3185,3185,3185,0
|
|
20240524,165200,71017540,3185,3185,3185,3185,0
|
|
20240524,165100,71017540,3185,3185,3185,3185,0
|
|
20240524,165000,71017540,3185,3185,3185,3185,0
|
|
20240524,164900,71017540,3185,3185,3185,3185,0
|
|
20240524,164800,71017540,3185,3185,3185,3185,0
|
|
20240524,164700,71017540,3185,3185,3185,3185,0
|
|
20240524,164600,71017540,3185,3185,3185,3185,0
|
|
20240524,164500,71017540,3185,3185,3185,3185,0
|
|
20240524,164400,71017540,3185,3185,3185,3185,0
|
|
20240524,164300,71017540,3185,3185,3185,3185,0
|
|
20240524,164200,71017540,3185,3185,3185,3185,0
|
|
20240524,164100,71017540,3185,3185,3185,3185,0
|
|
20240524,164000,71017540,3185,3185,3185,3185,0
|
|
20240524,163900,71017540,3185,3185,3185,3185,0
|
|
20240524,163800,71017540,3185,3185,3185,3185,0
|
|
20240524,163700,71017540,3185,3185,3185,3185,0
|
|
20240524,163600,71017540,3185,3185,3185,3185,0
|
|
20240524,163500,71017540,3185,3185,3185,3185,0
|
|
20240524,163400,71017540,3185,3185,3185,3185,0
|
|
20240524,163300,71017540,3185,3185,3185,3185,0
|
|
20240524,163200,71017540,3185,3185,3185,3185,0
|
|
20240524,163100,71017540,3185,3185,3185,3185,0
|
|
20240524,163000,71017540,3185,3185,3185,3185,0
|
|
20240524,162900,71017540,3185,3185,3185,3185,0
|
|
20240524,162800,71017540,3185,3185,3185,3185,419
|
|
20240524,162700,71017540,3185,3185,3185,3185,0
|
|
20240524,162600,71017540,3185,3185,3185,3185,0
|
|
20240524,162500,71017540,3185,3185,3185,3185,0
|
|
20240524,162400,71017540,3185,3185,3185,3185,0
|
|
20240524,162300,71017540,3185,3185,3185,3185,0
|
|
20240524,162200,71017540,3185,3185,3185,3185,0
|
|
20240524,162100,71017540,3185,3185,3185,3185,0
|
|
20240524,162000,71017540,3185,3185,3185,3185,0
|
|
20240524,161900,71017540,3185,3185,3185,3185,0
|
|
20240524,161800,71017540,3185,3185,3185,3185,0
|
|
20240524,161700,71017540,3185,3185,3185,3185,0
|
|
20240524,161600,71017540,3185,3185,3185,3185,0
|
|
20240524,161500,71017540,3185,3185,3185,3185,0
|
|
20240524,161400,71017540,3185,3185,3185,3185,0
|
|
20240524,161300,71017540,3185,3185,3185,3185,0
|
|
20240524,161200,71017540,3185,3185,3185,3185,0
|
|
20240524,161100,71017540,3185,3185,3185,3185,0
|
|
20240524,161000,71017540,3185,3185,3185,3185,0
|
|
20240524,160900,71017540,3185,3185,3185,3185,0
|
|
20240524,160800,71017540,3185,3185,3185,3185,0
|
|
20240524,160700,71017540,3185,3185,3185,3185,0
|
|
20240524,160600,71017540,3185,3185,3185,3185,0
|
|
20240524,160500,71017540,3185,3185,3185,3185,0
|
|
20240524,160400,71017540,3185,3185,3185,3185,0
|
|
20240524,160300,71017540,3185,3185,3185,3185,0
|
|
20240524,160200,71017540,3185,3185,3185,3185,0
|
|
20240524,160100,71017540,3185,3185,3185,3185,0
|
|
20240524,160000,71017540,3185,3185,3185,3185,0
|
|
20240524,155900,71017540,3185,3185,3185,3185,0
|
|
20240524,155800,71017540,3185,3185,3185,3185,419
|
|
20240524,155700,71017540,3185,3185,3185,3185,0
|
|
20240524,155600,71017540,3185,3185,3185,3185,0
|
|
20240524,155500,71017540,3185,3185,3185,3185,0
|
|
20240524,155400,71017540,3185,3185,3185,3185,0
|
|
20240524,155300,71017540,3185,3185,3185,3185,0
|
|
20240524,155200,71017540,3185,3185,3185,3185,0
|
|
20240524,155100,71017540,3185,3185,3185,3185,0
|
|
20240524,155000,71017540,3185,3185,3185,3185,0
|
|
20240524,154900,71017540,3185,3185,3185,3185,0
|
|
20240524,154800,71017540,3185,3185,3185,3185,0
|
|
20240524,154700,71017540,3185,3185,3185,3185,0
|
|
20240524,154600,71017540,3185,3185,3185,3185,0
|
|
20240524,154500,71017540,3185,3185,3185,3185,0
|
|
20240524,154400,71017540,3185,3185,3185,3185,0
|
|
20240524,154300,71017540,3185,3185,3185,3185,0
|
|
20240524,154200,71017540,3185,3185,3185,3185,0
|
|
20240524,154100,71017540,3185,3185,3185,3185,0
|
|
20240524,154000,71017540,3185,3185,3185,3185,0
|
|
20240524,153900,71017540,3185,3185,3185,3185,0
|
|
20240524,153800,71017540,3185,3185,3185,3185,0
|
|
20240524,153700,71017540,3185,3185,3185,3185,0
|
|
20240524,153600,71017540,3185,3185,3185,3185,0
|
|
20240524,153500,71017540,3185,3185,3185,3185,0
|
|
20240524,153400,71017540,3185,3185,3185,3185,0
|
|
20240524,153300,71017540,3185,3185,3185,3185,0
|
|
20240524,153200,71017540,3185,3185,3185,3185,0
|
|
20240524,153100,71017540,3185,3185,3185,3185,0
|
|
20240524,153000,71017540,3185,3185,3185,3185,419
|
|
20240524,152900,69683025,3185,3185,3185,3185,0
|
|
20240524,152800,69683025,3185,3185,3185,3185,0
|
|
20240524,152700,69683025,3185,3185,3185,3185,0
|
|
20240524,152600,69683025,3185,3185,3185,3185,0
|
|
20240524,152500,69683025,3185,3185,3185,3185,0
|
|
20240524,152400,69683025,3185,3185,3185,3185,0
|
|
20240524,152300,69683025,3185,3185,3185,3185,0
|
|
20240524,152200,69683025,3185,3185,3185,3185,0
|
|
20240524,152100,69683025,3185,3185,3185,3185,0
|
|
20240524,152000,69683025,3185,3185,3185,3185,0
|
|
20240524,151900,69683025,3185,3185,3185,3185,0
|
|
20240524,151800,69683025,3185,3180,3185,3180,366
|
|
20240524,151700,68519135,3180,3180,3180,3180,20
|
|
20240524,151600,68455535,3180,3175,3180,3175,37
|
|
20240524,151500,68337885,3175,3175,3175,3175,0
|
|
20240524,151400,68337885,3175,3175,3175,3175,1
|
|
20240524,151300,68334710,3170,3170,3170,3170,0
|
|
20240524,151200,68334710,3170,3170,3170,3170,0
|
|
20240524,151100,68334710,3170,3170,3170,3170,0
|
|
20240524,151000,68334710,3170,3170,3170,3170,0
|
|
20240524,150900,68334710,3170,3170,3170,3170,0
|
|
20240524,150800,68334710,3170,3170,3170,3170,0
|
|
20240524,150700,68334710,3170,3170,3170,3170,0
|
|
20240524,150600,68334710,3170,3170,3170,3170,0
|
|
20240524,150500,68334710,3170,3170,3170,3170,0
|
|
20240524,150400,68334710,3170,3170,3170,3170,1
|
|
20240524,150300,68331540,3170,3170,3170,3170,0
|
|
20240524,150200,68331540,3170,3170,3170,3170,0
|
|
20240524,150100,68331540,3170,3170,3170,3170,0
|
|
20240524,150000,68331540,3170,3170,3170,3170,0
|
|
20240524,145900,68331540,3170,3175,3175,3170,65
|
|
20240524,145800,68125440,3180,3180,3180,3180,0
|
|
20240524,145700,68125440,3180,3180,3180,3180,0
|
|
20240524,145600,68125440,3180,3180,3180,3180,0
|
|
20240524,145500,68125440,3180,3180,3180,3180,0
|
|
20240524,145400,68125440,3180,3180,3180,3180,0
|
|
20240524,145300,68125440,3180,3180,3180,3180,0
|
|
20240524,145200,68125440,3180,3180,3180,3180,125
|
|
20240524,145100,67727940,3180,3180,3180,3180,0
|
|
20240524,145000,67727940,3180,3180,3180,3180,0
|
|
20240524,144900,67727940,3180,3180,3180,3180,0
|
|
20240524,144800,67727940,3180,3180,3180,3180,0
|
|
20240524,144700,67727940,3180,3180,3180,3180,0
|
|
20240524,144600,67727940,3180,3180,3180,3180,0
|
|
20240524,144500,67727940,3180,3180,3180,3180,0
|
|
20240524,144400,67727940,3180,3180,3180,3180,0
|
|
20240524,144300,67727940,3180,3180,3180,3180,0
|
|
20240524,144200,67727940,3180,3180,3180,3180,0
|
|
20240524,144100,67727940,3180,3180,3180,3180,0
|
|
20240524,144000,67727940,3180,3180,3180,3180,41
|
|
20240524,143900,67597560,3180,3180,3180,3180,0
|
|
20240524,143800,67597560,3180,3180,3180,3180,0
|
|
20240524,143700,67597560,3180,3180,3180,3180,0
|
|
20240524,143600,67597560,3180,3180,3180,3180,0
|
|
20240524,143500,67597560,3180,3180,3180,3180,0
|
|
20240524,143400,67597560,3180,3180,3180,3180,0
|
|
20240524,143300,67597560,3180,3180,3180,3180,15
|
|
20240524,143200,67549860,3170,3175,3175,3170,897
|
|
20240524,143100,64705880,3175,3175,3175,3175,0
|
|
20240524,143000,64705880,3175,3175,3175,3175,0
|
|
20240524,142900,64705880,3175,3175,3175,3175,0
|
|
20240524,142800,64705880,3175,3175,3175,3175,0
|
|
20240524,142700,64705880,3175,3175,3175,3175,0
|
|
20240524,142600,64705880,3175,3175,3175,3175,308
|
|
20240524,142500,63727980,3180,3180,3180,3180,0
|
|
20240524,142400,63727980,3180,3180,3180,3180,0
|
|
20240524,142300,63727980,3180,3180,3180,3180,0
|
|
20240524,142200,63727980,3180,3180,3180,3180,0
|
|
20240524,142100,63727980,3180,3180,3180,3180,0
|
|
20240524,142000,63727980,3180,3180,3180,3180,41
|
|
20240524,141900,63597600,3175,3175,3175,3175,0
|
|
20240524,141800,63597600,3175,3175,3175,3175,0
|
|
20240524,141700,63597600,3175,3175,3175,3175,0
|
|
20240524,141600,63597600,3175,3175,3175,3175,0
|
|
20240524,141500,63597600,3175,3175,3175,3175,0
|
|
20240524,141400,63597600,3175,3175,3175,3175,0
|
|
20240524,141300,63597600,3175,3175,3175,3175,0
|
|
20240524,141200,63597600,3175,3175,3175,3175,0
|
|
20240524,141100,63597600,3175,3175,3175,3175,0
|
|
20240524,141000,63597600,3175,3175,3175,3175,0
|
|
20240524,140900,63597600,3175,3175,3175,3175,0
|
|
20240524,140800,63597600,3175,3175,3175,3175,44
|
|
20240524,140700,63457900,3180,3180,3180,3180,50
|
|
20240524,140600,63298900,3185,3185,3185,3185,0
|
|
20240524,140500,63298900,3185,3185,3185,3185,0
|
|
20240524,140400,63298900,3185,3185,3185,3185,0
|
|
20240524,140300,63298900,3185,3185,3185,3185,0
|
|
20240524,140200,63298900,3185,3185,3185,3185,0
|
|
20240524,140100,63298900,3185,3185,3185,3185,0
|
|
20240524,140000,63298900,3185,3185,3185,3185,41
|
|
20240524,135900,63168315,3180,3180,3180,3180,0
|
|
20240524,135800,63168315,3180,3180,3180,3180,0
|
|
20240524,135700,63168315,3180,3180,3180,3180,0
|
|
20240524,135600,63168315,3180,3180,3180,3180,1500
|
|
20240524,135500,58398315,3180,3180,3180,3180,0
|
|
20240524,135400,58398315,3180,3180,3180,3180,1
|
|
20240524,135300,58395135,3180,3180,3180,3180,0
|
|
20240524,135200,58395135,3180,3180,3180,3180,0
|
|
20240524,135100,58395135,3180,3180,3180,3180,0
|
|
20240524,135000,58395135,3180,3180,3180,3180,0
|
|
20240524,134900,58395135,3180,3180,3180,3180,0
|
|
20240524,134800,58395135,3180,3180,3180,3180,1
|
|
20240524,134700,58391955,3180,3180,3180,3180,0
|
|
20240524,134600,58391955,3180,3180,3180,3180,0
|
|
20240524,134500,58391955,3180,3180,3180,3180,0
|
|
20240524,134400,58391955,3180,3180,3180,3180,0
|
|
20240524,134300,58391955,3180,3180,3180,3180,0
|
|
20240524,134200,58391955,3180,3180,3180,3180,0
|
|
20240524,134100,58391955,3180,3180,3180,3180,0
|
|
20240524,134000,58391955,3180,3180,3180,3180,41
|
|
20240524,133900,58261575,3165,3165,3165,3165,0
|
|
20240524,133800,58261575,3165,3165,3165,3165,0
|
|
20240524,133700,58261575,3165,3165,3165,3165,0
|
|
20240524,133600,58261575,3165,3165,3165,3165,0
|
|
20240524,133500,58261575,3165,3165,3165,3165,0
|
|
20240524,133400,58261575,3165,3165,3165,3165,10
|
|
20240524,133300,58229925,3165,3165,3165,3165,0
|
|
20240524,133200,58229925,3165,3165,3165,3165,0
|
|
20240524,133100,58229925,3165,3165,3165,3165,0
|
|
20240524,133000,58229925,3165,3165,3165,3165,60
|
|
20240524,132900,58040025,3180,3180,3180,3180,0
|
|
20240524,132800,58040025,3180,3180,3180,3180,0
|
|
20240524,132700,58040025,3180,3180,3180,3180,0
|
|
20240524,132600,58040025,3180,3180,3180,3180,0
|
|
20240524,132500,58040025,3180,3180,3180,3180,0
|
|
20240524,132400,58040025,3180,3180,3180,3180,0
|
|
20240524,132300,58040025,3180,3180,3180,3180,0
|
|
20240524,132200,58040025,3180,3180,3180,3180,0
|
|
20240524,132100,58040025,3180,3180,3180,3180,0
|
|
20240524,132000,58040025,3180,3180,3180,3180,41
|
|
20240524,131900,57909645,3180,3180,3180,3180,20
|
|
20240524,131800,57846045,3165,3165,3165,3165,0
|
|
20240524,131700,57846045,3165,3165,3165,3165,0
|
|
20240524,131600,57846045,3165,3165,3165,3165,0
|
|
20240524,131500,57846045,3165,3165,3165,3165,0
|
|
20240524,131400,57846045,3165,3165,3165,3165,0
|
|
20240524,131300,57846045,3165,3165,3165,3165,0
|
|
20240524,131200,57846045,3165,3165,3165,3165,0
|
|
20240524,131100,57846045,3165,3165,3165,3165,0
|
|
20240524,131000,57846045,3165,3165,3165,3165,0
|
|
20240524,130900,57846045,3165,3165,3165,3165,0
|
|
20240524,130800,57846045,3165,3165,3165,3165,0
|
|
20240524,130700,57846045,3165,3165,3165,3165,0
|
|
20240524,130600,57846045,3165,3165,3165,3165,0
|
|
20240524,130500,57846045,3165,3160,3165,3160,93
|
|
20240524,130400,57552160,3165,3170,3170,3165,2922
|
|
20240524,130300,48294960,3170,3170,3170,3170,0
|
|
20240524,130200,48294960,3170,3175,3175,3170,771
|
|
20240524,130100,45849900,3180,3180,3180,3180,0
|
|
20240524,130000,45849900,3180,3180,3180,3180,41
|
|
20240524,125900,45719520,3180,3180,3180,3180,0
|
|
20240524,125800,45719520,3180,3180,3180,3180,0
|
|
20240524,125700,45719520,3180,3180,3180,3180,0
|
|
20240524,125600,45719520,3180,3180,3180,3180,0
|
|
20240524,125500,45719520,3180,3180,3180,3180,0
|
|
20240524,125400,45719520,3180,3180,3180,3180,0
|
|
20240524,125300,45719520,3180,3180,3180,3180,0
|
|
20240524,125200,45719520,3180,3180,3180,3180,0
|
|
20240524,125100,45719520,3180,3180,3180,3180,0
|
|
20240524,125000,45719520,3180,3180,3180,3180,1
|
|
20240524,124900,45716340,3175,3175,3175,3175,25
|
|
20240524,124800,45636965,3175,3175,3175,3175,0
|
|
20240524,124700,45636965,3175,3175,3175,3175,0
|
|
20240524,124600,45636965,3175,3175,3175,3175,0
|
|
20240524,124500,45636965,3175,3175,3175,3175,0
|
|
20240524,124400,45636965,3175,3175,3175,3175,0
|
|
20240524,124300,45636965,3175,3175,3175,3175,0
|
|
20240524,124200,45636965,3175,3175,3175,3175,0
|
|
20240524,124100,45636965,3175,3175,3175,3175,0
|
|
20240524,124000,45636965,3175,3175,3175,3175,41
|
|
20240524,123900,45506790,3170,3170,3170,3170,0
|
|
20240524,123800,45506790,3170,3170,3170,3170,0
|
|
20240524,123700,45506790,3170,3170,3170,3170,0
|
|
20240524,123600,45506790,3170,3170,3170,3170,0
|
|
20240524,123500,45506790,3170,3170,3170,3170,0
|
|
20240524,123400,45506790,3170,3170,3170,3170,0
|
|
20240524,123300,45506790,3170,3170,3170,3170,0
|
|
20240524,123200,45506790,3170,3170,3170,3170,0
|
|
20240524,123100,45506790,3170,3170,3170,3170,0
|
|
20240524,123000,45506790,3170,3170,3170,3170,0
|
|
20240524,122900,45506790,3170,3170,3170,3170,0
|
|
20240524,122800,45506790,3170,3170,3170,3170,0
|
|
20240524,122700,45506790,3170,3175,3175,3170,363
|
|
20240524,122600,44356075,3180,3180,3180,3180,0
|
|
20240524,122500,44356075,3180,3180,3180,3180,0
|
|
20240524,122400,44356075,3180,3180,3180,3180,0
|
|
20240524,122300,44356075,3180,3180,3180,3180,0
|
|
20240524,122200,44356075,3180,3180,3180,3180,0
|
|
20240524,122100,44356075,3180,3180,3180,3180,0
|
|
20240524,122000,44356075,3180,3180,3180,3180,41
|
|
20240524,121900,44225695,3170,3175,3175,3170,70
|
|
20240524,121800,44003690,3180,3180,3180,3180,0
|
|
20240524,121700,44003690,3180,3180,3180,3180,0
|
|
20240524,121600,44003690,3180,3180,3180,3180,0
|
|
20240524,121500,44003690,3180,3180,3180,3180,0
|
|
20240524,121400,44003690,3180,3180,3180,3180,0
|
|
20240524,121300,44003690,3180,3180,3180,3180,0
|
|
20240524,121200,44003690,3180,3180,3180,3180,0
|
|
20240524,121100,44003690,3180,3180,3180,3180,16
|
|
20240524,121000,43952810,3180,3180,3180,3180,0
|
|
20240524,120900,43952810,3180,3180,3180,3180,0
|
|
20240524,120800,43952810,3180,3180,3180,3180,2
|
|
20240524,120700,43946450,3180,3180,3180,3180,0
|
|
20240524,120600,43946450,3180,3180,3180,3180,0
|
|
20240524,120500,43946450,3180,3180,3180,3180,160
|
|
20240524,120400,43437650,3180,3180,3180,3180,0
|
|
20240524,120300,43437650,3180,3180,3180,3180,0
|
|
20240524,120200,43437650,3180,3180,3180,3180,0
|
|
20240524,120100,43437650,3180,3180,3180,3180,0
|
|
20240524,120000,43437650,3180,3180,3180,3180,42
|
|
20240524,115900,43304090,3180,3180,3180,3180,0
|
|
20240524,115800,43304090,3180,3180,3180,3180,0
|
|
20240524,115700,43304090,3180,3180,3180,3180,0
|
|
20240524,115600,43304090,3180,3180,3180,3180,0
|
|
20240524,115500,43304090,3180,3180,3180,3180,0
|
|
20240524,115400,43304090,3180,3180,3180,3180,0
|
|
20240524,115300,43304090,3180,3180,3180,3180,0
|
|
20240524,115200,43304090,3180,3180,3180,3180,0
|
|
20240524,115100,43304090,3180,3180,3180,3180,0
|
|
20240524,115000,43304090,3180,3180,3180,3180,0
|
|
20240524,114900,43304090,3180,3180,3180,3180,0
|
|
20240524,114800,43304090,3180,3180,3180,3180,0
|
|
20240524,114700,43304090,3180,3180,3180,3180,0
|
|
20240524,114600,43304090,3180,3180,3180,3180,0
|
|
20240524,114500,43304090,3180,3180,3180,3180,0
|
|
20240524,114400,43304090,3180,3180,3180,3180,13
|
|
20240524,114300,43262750,3180,3180,3180,3180,0
|
|
20240524,114200,43262750,3180,3180,3180,3180,0
|
|
20240524,114100,43262750,3180,3180,3180,3180,0
|
|
20240524,114000,43262750,3180,3180,3180,3180,42
|
|
20240524,113900,43129190,3180,3180,3180,3180,0
|
|
20240524,113800,43129190,3180,3180,3180,3180,0
|
|
20240524,113700,43129190,3180,3180,3180,3180,10
|
|
20240524,113600,43097390,3170,3175,3175,3170,223
|
|
20240524,113500,42390380,3180,3180,3180,3180,0
|
|
20240524,113400,42390380,3180,3180,3180,3180,0
|
|
20240524,113300,42390380,3180,3180,3180,3180,0
|
|
20240524,113200,42390380,3180,3180,3180,3180,0
|
|
20240524,113100,42390380,3180,3180,3180,3180,0
|
|
20240524,113000,42390380,3180,3180,3180,3180,0
|
|
20240524,112900,42390380,3180,3180,3180,3180,0
|
|
20240524,112800,42390380,3180,3180,3180,3180,0
|
|
20240524,112700,42390380,3180,3180,3180,3180,0
|
|
20240524,112600,42390380,3180,3180,3180,3180,0
|
|
20240524,112500,42390380,3180,3180,3180,3180,0
|
|
20240524,112400,42390380,3180,3180,3180,3180,0
|
|
20240524,112300,42390380,3180,3180,3180,3180,0
|
|
20240524,112200,42390380,3180,3180,3180,3180,0
|
|
20240524,112100,42390380,3180,3180,3180,3180,0
|
|
20240524,112000,42390380,3180,3180,3180,3180,42
|
|
20240524,111900,42256820,3180,3180,3180,3180,0
|
|
20240524,111800,42256820,3180,3180,3180,3180,0
|
|
20240524,111700,42256820,3180,3180,3180,3180,0
|
|
20240524,111600,42256820,3180,3180,3180,3180,0
|
|
20240524,111500,42256820,3180,3180,3180,3180,0
|
|
20240524,111400,42256820,3180,3180,3180,3170,2671
|
|
20240524,111300,33772710,3175,3175,3175,3175,586
|
|
20240524,111200,31912160,3175,3175,3175,3175,1
|
|
20240524,111100,31908985,3175,3175,3175,3175,0
|
|
20240524,111000,31908985,3175,3175,3175,3175,0
|
|
20240524,110900,31908985,3175,3175,3175,3175,0
|
|
20240524,110800,31908985,3175,3175,3175,3175,0
|
|
20240524,110700,31908985,3175,3175,3175,3175,0
|
|
20240524,110600,31908985,3175,3175,3175,3175,0
|
|
20240524,110500,31908985,3175,3175,3175,3175,0
|
|
20240524,110400,31908985,3175,3175,3175,3175,0
|
|
20240524,110300,31908985,3175,3175,3175,3175,0
|
|
20240524,110200,31908985,3175,3175,3175,3175,2
|
|
20240524,110100,31902635,3175,3175,3175,3175,0
|
|
20240524,110000,31902635,3175,3175,3175,3175,42
|
|
20240524,105900,31769285,3175,3175,3175,3175,0
|
|
20240524,105800,31769285,3175,3175,3175,3175,11
|
|
20240524,105700,31734360,3175,3175,3175,3175,0
|
|
20240524,105600,31734360,3175,3175,3175,3175,18
|
|
20240524,105500,31677210,3170,3170,3170,3170,0
|
|
20240524,105400,31677210,3170,3170,3170,3170,1
|
|
20240524,105300,31674040,3170,3170,3170,3170,0
|
|
20240524,105200,31674040,3170,3170,3170,3170,31
|
|
20240524,105100,31575770,3175,3175,3175,3175,0
|
|
20240524,105000,31575770,3175,3175,3175,3175,0
|
|
20240524,104900,31575770,3175,3175,3175,3175,0
|
|
20240524,104800,31575770,3175,3175,3175,3175,0
|
|
20240524,104700,31575770,3175,3175,3175,3175,393
|
|
20240524,104600,30327995,3180,3180,3180,3180,0
|
|
20240524,104500,30327995,3180,3180,3180,3180,0
|
|
20240524,104400,30327995,3180,3180,3180,3180,0
|
|
20240524,104300,30327995,3180,3180,3180,3180,0
|
|
20240524,104200,30327995,3180,3180,3180,3180,0
|
|
20240524,104100,30327995,3180,3180,3180,3180,0
|
|
20240524,104000,30327995,3180,3180,3180,3180,77
|
|
20240524,103900,30083135,3175,3175,3175,3175,0
|
|
20240524,103800,30083135,3175,3175,3175,3175,0
|
|
20240524,103700,30083135,3175,3175,3175,3175,94
|
|
20240524,103600,29784685,3180,3180,3180,3180,0
|
|
20240524,103500,29784685,3180,3180,3180,3180,0
|
|
20240524,103400,29784685,3180,3180,3180,3180,0
|
|
20240524,103300,29784685,3180,3180,3180,3180,0
|
|
20240524,103200,29784685,3180,3175,3180,3175,106
|
|
20240524,103100,29448130,3175,3175,3175,3175,0
|
|
20240524,103000,29448130,3175,3175,3175,3175,0
|
|
20240524,102900,29448130,3175,3175,3175,3175,13
|
|
20240524,102800,29406855,3175,3175,3175,3175,0
|
|
20240524,102700,29406855,3175,3175,3175,3175,0
|
|
20240524,102600,29406855,3175,3175,3175,3175,227
|
|
20240524,102500,28686130,3175,3175,3175,3175,0
|
|
20240524,102400,28686130,3175,3175,3175,3175,0
|
|
20240524,102300,28686130,3175,3175,3175,3175,0
|
|
20240524,102200,28686130,3175,3175,3175,3175,235
|
|
20240524,102100,27940005,3180,3180,3180,3180,0
|
|
20240524,102000,27940005,3180,3180,3180,3180,42
|
|
20240524,101900,27806445,3175,3175,3175,3175,0
|
|
20240524,101800,27806445,3175,3175,3175,3175,78
|
|
20240524,101700,27558795,3175,3175,3175,3175,0
|
|
20240524,101600,27558795,3175,3175,3175,3175,0
|
|
20240524,101500,27558795,3175,3175,3175,3175,0
|
|
20240524,101400,27558795,3175,3175,3175,3175,31
|
|
20240524,101300,27460370,3170,3170,3170,3170,0
|
|
20240524,101200,27460370,3170,3170,3170,3170,0
|
|
20240524,101100,27460370,3170,3170,3170,3170,0
|
|
20240524,101000,27460370,3170,3170,3170,3170,0
|
|
20240524,100900,27460370,3170,3170,3170,3170,0
|
|
20240524,100800,27460370,3170,3170,3170,3170,0
|
|
20240524,100700,27460370,3170,3170,3170,3170,0
|
|
20240524,100600,27460370,3170,3170,3170,3170,0
|
|
20240524,100500,27460370,3170,3170,3170,3170,0
|
|
20240524,100400,27460370,3170,3170,3170,3170,0
|
|
20240524,100300,27460370,3170,3170,3170,3170,100
|
|
20240524,100200,27143370,3180,3180,3180,3180,0
|
|
20240524,100100,27143370,3180,3180,3180,3180,0
|
|
20240524,100000,27143370,3180,3180,3180,3170,157
|
|
20240524,095900,26645145,3170,3170,3170,3170,1375
|
|
20240524,095800,22286395,3170,3170,3170,3170,10
|
|
20240524,095700,22254695,3170,3170,3170,3170,0
|
|
20240524,095600,22254695,3170,3170,3170,3170,10
|
|
20240524,095500,22222995,3170,3170,3170,3170,0
|
|
20240524,095400,22222995,3170,3170,3170,3170,0
|
|
20240524,095300,22222995,3170,3170,3170,3170,0
|
|
20240524,095200,22222995,3170,3170,3170,3170,1
|
|
20240524,095100,22219825,3165,3165,3165,3165,0
|
|
20240524,095000,22219825,3165,3165,3165,3165,0
|
|
20240524,094900,22219825,3165,3165,3165,3165,60
|
|
20240524,094800,22029925,3165,3165,3165,3165,132
|
|
20240524,094700,21612145,3165,3165,3165,3165,36
|
|
20240524,094600,21498205,3165,3165,3165,3165,0
|
|
20240524,094500,21498205,3165,3165,3165,3165,0
|
|
20240524,094400,21498205,3165,3165,3165,3165,5
|
|
20240524,094300,21482380,3165,3165,3165,3165,0
|
|
20240524,094200,21482380,3165,3165,3165,3165,0
|
|
20240524,094100,21482380,3165,3165,3165,3165,0
|
|
20240524,094000,21482380,3165,3165,3165,3165,45
|
|
20240524,093900,21339955,3165,3165,3165,3165,0
|
|
20240524,093800,21339955,3165,3165,3165,3165,7
|
|
20240524,093700,21317800,3160,3160,3160,3160,0
|
|
20240524,093600,21317800,3160,3160,3160,3160,0
|
|
20240524,093500,21317800,3160,3160,3160,3160,0
|
|
20240524,093400,21317800,3160,3160,3160,3160,93
|
|
20240524,093300,21023920,3160,3160,3160,3160,0
|
|
20240524,093200,21023920,3160,3160,3160,3160,0
|
|
20240524,093100,21023920,3160,3160,3160,3160,0
|
|
20240524,093000,21023920,3160,3160,3160,3160,104
|
|
20240524,092900,20695280,3160,3160,3160,3160,246
|
|
20240524,092800,19917920,3165,3165,3165,3165,200
|
|
20240524,092700,19284920,3165,3165,3165,3165,0
|
|
20240524,092600,19284920,3165,3165,3165,3165,0
|
|
20240524,092500,19284920,3165,3165,3165,3165,20
|
|
20240524,092400,19221620,3170,3170,3170,3170,0
|
|
20240524,092300,19221620,3170,3170,3170,3170,0
|
|
20240524,092200,19221620,3170,3170,3170,3170,0
|
|
20240524,092100,19221620,3170,3170,3170,3170,0
|
|
20240524,092000,19221620,3170,3170,3170,3170,42
|
|
20240524,091900,19088480,3170,3170,3170,3170,1
|
|
20240524,091800,19085310,3170,3170,3170,3170,0
|
|
20240524,091700,19085310,3170,3170,3170,3170,0
|
|
20240524,091600,19085310,3170,3175,3175,3170,7
|
|
20240524,091500,19063090,3180,3180,3180,3180,0
|
|
20240524,091400,19063090,3180,3180,3180,3180,0
|
|
20240524,091300,19063090,3180,3180,3180,3180,0
|
|
20240524,091200,19063090,3180,3180,3180,3180,0
|
|
20240524,091100,19063090,3180,3180,3180,3180,0
|
|
20240524,091000,19063090,3180,3180,3180,3180,0
|
|
20240524,090900,19063090,3180,3180,3180,3180,0
|
|
20240524,090800,19063090,3180,3180,3180,3180,0
|
|
20240524,090700,19063090,3180,3180,3180,3180,0
|
|
20240524,090600,19063090,3180,3180,3180,3180,10
|
|
20240524,090500,19031290,3180,3180,3180,3180,0
|
|
20240524,090400,19031290,3180,3175,3180,3155,2790
|
|
20240524,090300,10221460,3170,3170,3170,3170,0
|
|
20240524,090200,10221460,3170,3170,3170,3170,18
|
|
20240524,090100,10164400,3170,3170,3170,3170,0
|
|
20240524,090000,10164400,3170,3180,3180,3170,1515
|