648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,194500,61650420,4200,4200,4200,4200,242
|
|
20240522,194400,61650420,4200,4200,4200,4200,0
|
|
20240522,194300,61650420,4200,4200,4200,4200,0
|
|
20240522,194200,61650420,4200,4200,4200,4200,0
|
|
20240522,194100,61650420,4200,4200,4200,4200,0
|
|
20240522,194000,61650420,4200,4200,4200,4200,0
|
|
20240522,193900,61650420,4200,4200,4200,4200,0
|
|
20240522,193800,61650420,4200,4200,4200,4200,0
|
|
20240522,193700,61650420,4200,4200,4200,4200,0
|
|
20240522,193600,61650420,4200,4200,4200,4200,0
|
|
20240522,193500,61650420,4200,4200,4200,4200,0
|
|
20240522,193400,61650420,4200,4200,4200,4200,0
|
|
20240522,193300,61650420,4200,4200,4200,4200,0
|
|
20240522,193200,61650420,4200,4200,4200,4200,0
|
|
20240522,193100,61650420,4200,4200,4200,4200,0
|
|
20240522,193000,61650420,4200,4200,4200,4200,0
|
|
20240522,192900,61650420,4200,4200,4200,4200,0
|
|
20240522,192800,61650420,4200,4200,4200,4200,0
|
|
20240522,192700,61650420,4200,4200,4200,4200,0
|
|
20240522,192600,61650420,4200,4200,4200,4200,0
|
|
20240522,192500,61650420,4200,4200,4200,4200,0
|
|
20240522,192400,61650420,4200,4200,4200,4200,0
|
|
20240522,192300,61650420,4200,4200,4200,4200,0
|
|
20240522,192200,61650420,4200,4200,4200,4200,0
|
|
20240522,192100,61650420,4200,4200,4200,4200,0
|
|
20240522,192000,61650420,4200,4200,4200,4200,0
|
|
20240522,191900,61650420,4200,4200,4200,4200,0
|
|
20240522,191800,61650420,4200,4200,4200,4200,0
|
|
20240522,191700,61650420,4200,4200,4200,4200,0
|
|
20240522,191600,61650420,4200,4200,4200,4200,0
|
|
20240522,191500,61650420,4200,4200,4200,4200,242
|
|
20240522,191400,61650420,4200,4200,4200,4200,0
|
|
20240522,191300,61650420,4200,4200,4200,4200,0
|
|
20240522,191200,61650420,4200,4200,4200,4200,0
|
|
20240522,191100,61650420,4200,4200,4200,4200,0
|
|
20240522,191000,61650420,4200,4200,4200,4200,0
|
|
20240522,190900,61650420,4200,4200,4200,4200,0
|
|
20240522,190800,61650420,4200,4200,4200,4200,0
|
|
20240522,190700,61650420,4200,4200,4200,4200,0
|
|
20240522,190600,61650420,4200,4200,4200,4200,0
|
|
20240522,190500,61650420,4200,4200,4200,4200,0
|
|
20240522,190400,61650420,4200,4200,4200,4200,0
|
|
20240522,190300,61650420,4200,4200,4200,4200,0
|
|
20240522,190200,61650420,4200,4200,4200,4200,0
|
|
20240522,190100,61650420,4200,4200,4200,4200,0
|
|
20240522,190000,61650420,4200,4200,4200,4200,0
|
|
20240522,185900,61650420,4200,4200,4200,4200,0
|
|
20240522,185800,61650420,4200,4200,4200,4200,0
|
|
20240522,185700,61650420,4200,4200,4200,4200,0
|
|
20240522,185600,61650420,4200,4200,4200,4200,0
|
|
20240522,185500,61650420,4200,4200,4200,4200,0
|
|
20240522,185400,61650420,4200,4200,4200,4200,0
|
|
20240522,185300,61650420,4200,4200,4200,4200,0
|
|
20240522,185200,61650420,4200,4200,4200,4200,0
|
|
20240522,185100,61650420,4200,4200,4200,4200,0
|
|
20240522,185000,61650420,4200,4200,4200,4200,0
|
|
20240522,184900,61650420,4200,4200,4200,4200,0
|
|
20240522,184800,61650420,4200,4200,4200,4200,0
|
|
20240522,184700,61650420,4200,4200,4200,4200,0
|
|
20240522,184600,61650420,4200,4200,4200,4200,0
|
|
20240522,184500,61650420,4200,4200,4200,4200,242
|
|
20240522,184400,61650420,4200,4200,4200,4200,0
|
|
20240522,184300,61650420,4200,4200,4200,4200,0
|
|
20240522,184200,61650420,4200,4200,4200,4200,0
|
|
20240522,184100,61650420,4200,4200,4200,4200,0
|
|
20240522,184000,61650420,4200,4200,4200,4200,0
|
|
20240522,183900,61650420,4200,4200,4200,4200,0
|
|
20240522,183800,61650420,4200,4200,4200,4200,0
|
|
20240522,183700,61650420,4200,4200,4200,4200,0
|
|
20240522,183600,61650420,4200,4200,4200,4200,0
|
|
20240522,183500,61650420,4200,4200,4200,4200,0
|
|
20240522,183400,61650420,4200,4200,4200,4200,0
|
|
20240522,183300,61650420,4200,4200,4200,4200,0
|
|
20240522,183200,61650420,4200,4200,4200,4200,0
|
|
20240522,183100,61650420,4200,4200,4200,4200,0
|
|
20240522,183000,61650420,4200,4200,4200,4200,0
|
|
20240522,182900,61650420,4200,4200,4200,4200,0
|
|
20240522,182800,61650420,4200,4200,4200,4200,0
|
|
20240522,182700,61650420,4200,4200,4200,4200,0
|
|
20240522,182600,61650420,4200,4200,4200,4200,0
|
|
20240522,182500,61650420,4200,4200,4200,4200,0
|
|
20240522,182400,61650420,4200,4200,4200,4200,0
|
|
20240522,182300,61650420,4200,4200,4200,4200,0
|
|
20240522,182200,61650420,4200,4200,4200,4200,0
|
|
20240522,182100,61650420,4200,4200,4200,4200,0
|
|
20240522,182000,61650420,4200,4200,4200,4200,0
|
|
20240522,181900,61650420,4200,4200,4200,4200,0
|
|
20240522,181800,61650420,4200,4200,4200,4200,0
|
|
20240522,181700,61650420,4200,4200,4200,4200,0
|
|
20240522,181600,61650420,4200,4200,4200,4200,0
|
|
20240522,181500,61650420,4200,4200,4200,4200,242
|
|
20240522,181400,61650420,4200,4200,4200,4200,0
|
|
20240522,181300,61650420,4200,4200,4200,4200,0
|
|
20240522,181200,61650420,4200,4200,4200,4200,0
|
|
20240522,181100,61650420,4200,4200,4200,4200,0
|
|
20240522,181000,61650420,4200,4200,4200,4200,0
|
|
20240522,180900,61650420,4200,4200,4200,4200,0
|
|
20240522,180800,61650420,4200,4200,4200,4200,0
|
|
20240522,180700,61650420,4200,4200,4200,4200,0
|
|
20240522,180600,61650420,4200,4200,4200,4200,0
|
|
20240522,180500,61650420,4200,4200,4200,4200,0
|
|
20240522,180400,61650420,4200,4200,4200,4200,0
|
|
20240522,180300,61650420,4200,4200,4200,4200,0
|
|
20240522,180200,61650420,4200,4200,4200,4200,0
|
|
20240522,180100,61650420,4200,4200,4200,4200,0
|
|
20240522,180000,61650420,4200,4200,4200,4200,0
|
|
20240522,175900,61650420,4200,4200,4200,4200,0
|
|
20240522,175800,61650420,4200,4200,4200,4200,0
|
|
20240522,175700,61650420,4200,4200,4200,4200,0
|
|
20240522,175600,61650420,4200,4200,4200,4200,0
|
|
20240522,175500,61650420,4200,4200,4200,4200,0
|
|
20240522,175400,61650420,4200,4200,4200,4200,0
|
|
20240522,175300,61650420,4200,4200,4200,4200,0
|
|
20240522,175200,61650420,4200,4200,4200,4200,0
|
|
20240522,175100,61650420,4200,4200,4200,4200,0
|
|
20240522,175000,61650420,4200,4200,4200,4200,0
|
|
20240522,174900,61650420,4200,4200,4200,4200,0
|
|
20240522,174800,61650420,4200,4200,4200,4200,0
|
|
20240522,174700,61650420,4200,4200,4200,4200,0
|
|
20240522,174600,61650420,4200,4200,4200,4200,0
|
|
20240522,174500,61650420,4200,4200,4200,4200,242
|
|
20240522,174400,61650420,4200,4200,4200,4200,0
|
|
20240522,174300,61650420,4200,4200,4200,4200,0
|
|
20240522,174200,61650420,4200,4200,4200,4200,0
|
|
20240522,174100,61650420,4200,4200,4200,4200,0
|
|
20240522,174000,61650420,4200,4200,4200,4200,0
|
|
20240522,173900,61650420,4200,4200,4200,4200,0
|
|
20240522,173800,61650420,4200,4200,4200,4200,0
|
|
20240522,173700,61650420,4200,4200,4200,4200,0
|
|
20240522,173600,61650420,4200,4200,4200,4200,0
|
|
20240522,173500,61650420,4200,4200,4200,4200,0
|
|
20240522,173400,61650420,4200,4200,4200,4200,0
|
|
20240522,173300,61650420,4200,4200,4200,4200,0
|
|
20240522,173200,61650420,4200,4200,4200,4200,0
|
|
20240522,173100,61650420,4200,4200,4200,4200,0
|
|
20240522,173000,61650420,4200,4200,4200,4200,0
|
|
20240522,172900,61650420,4200,4200,4200,4200,0
|
|
20240522,172800,61650420,4200,4200,4200,4200,0
|
|
20240522,172700,61650420,4200,4200,4200,4200,0
|
|
20240522,172600,61650420,4200,4200,4200,4200,0
|
|
20240522,172500,61650420,4200,4200,4200,4200,0
|
|
20240522,172400,61650420,4200,4200,4200,4200,0
|
|
20240522,172300,61650420,4200,4200,4200,4200,0
|
|
20240522,172200,61650420,4200,4200,4200,4200,0
|
|
20240522,172100,61650420,4200,4200,4200,4200,0
|
|
20240522,172000,61650420,4200,4200,4200,4200,0
|
|
20240522,171900,61650420,4200,4200,4200,4200,0
|
|
20240522,171800,61650420,4200,4200,4200,4200,0
|
|
20240522,171700,61650420,4200,4200,4200,4200,0
|
|
20240522,171600,61650420,4200,4200,4200,4200,0
|
|
20240522,171500,61650420,4200,4200,4200,4200,242
|
|
20240522,171400,61650420,4200,4200,4200,4200,0
|
|
20240522,171300,61650420,4200,4200,4200,4200,0
|
|
20240522,171200,61650420,4200,4200,4200,4200,0
|
|
20240522,171100,61650420,4200,4200,4200,4200,0
|
|
20240522,171000,61650420,4200,4200,4200,4200,0
|
|
20240522,170900,61650420,4200,4200,4200,4200,0
|
|
20240522,170800,61650420,4200,4200,4200,4200,0
|
|
20240522,170700,61650420,4200,4200,4200,4200,0
|
|
20240522,170600,61650420,4200,4200,4200,4200,0
|
|
20240522,170500,61650420,4200,4200,4200,4200,0
|
|
20240522,170400,61650420,4200,4200,4200,4200,0
|
|
20240522,170300,61650420,4200,4200,4200,4200,0
|
|
20240522,170200,61650420,4200,4200,4200,4200,0
|
|
20240522,170100,61650420,4200,4200,4200,4200,0
|
|
20240522,170000,61650420,4200,4200,4200,4200,0
|
|
20240522,165900,61650420,4200,4200,4200,4200,0
|
|
20240522,165800,61650420,4200,4200,4200,4200,0
|
|
20240522,165700,61650420,4200,4200,4200,4200,0
|
|
20240522,165600,61650420,4200,4200,4200,4200,0
|
|
20240522,165500,61650420,4200,4200,4200,4200,0
|
|
20240522,165400,61650420,4200,4200,4200,4200,0
|
|
20240522,165300,61650420,4200,4200,4200,4200,0
|
|
20240522,165200,61650420,4200,4200,4200,4200,0
|
|
20240522,165100,61650420,4200,4200,4200,4200,0
|
|
20240522,165000,61650420,4200,4200,4200,4200,0
|
|
20240522,164900,61650420,4200,4200,4200,4200,0
|
|
20240522,164800,61650420,4200,4200,4200,4200,0
|
|
20240522,164700,61650420,4200,4200,4200,4200,0
|
|
20240522,164600,61650420,4200,4200,4200,4200,0
|
|
20240522,164500,61650420,4200,4200,4200,4200,242
|
|
20240522,164400,61650420,4200,4200,4200,4200,0
|
|
20240522,164300,61650420,4200,4200,4200,4200,0
|
|
20240522,164200,61650420,4200,4200,4200,4200,0
|
|
20240522,164100,61650420,4200,4200,4200,4200,0
|
|
20240522,164000,61650420,4200,4200,4200,4200,0
|
|
20240522,163900,61650420,4200,4200,4200,4200,0
|
|
20240522,163800,61650420,4200,4200,4200,4200,0
|
|
20240522,163700,61650420,4200,4200,4200,4200,0
|
|
20240522,163600,61650420,4200,4200,4200,4200,0
|
|
20240522,163500,61650420,4200,4200,4200,4200,0
|
|
20240522,163400,61650420,4200,4200,4200,4200,0
|
|
20240522,163300,61650420,4200,4200,4200,4200,0
|
|
20240522,163200,61650420,4200,4200,4200,4200,0
|
|
20240522,163100,61650420,4200,4200,4200,4200,0
|
|
20240522,163000,61650420,4200,4200,4200,4200,0
|
|
20240522,162900,61650420,4200,4200,4200,4200,0
|
|
20240522,162800,61650420,4200,4200,4200,4200,0
|
|
20240522,162700,61650420,4200,4200,4200,4200,0
|
|
20240522,162600,61650420,4200,4200,4200,4200,0
|
|
20240522,162500,61650420,4200,4200,4200,4200,0
|
|
20240522,162400,61650420,4200,4200,4200,4200,0
|
|
20240522,162300,61650420,4200,4200,4200,4200,0
|
|
20240522,162200,61650420,4200,4200,4200,4200,0
|
|
20240522,162100,61650420,4200,4200,4200,4200,0
|
|
20240522,162000,61650420,4200,4200,4200,4200,0
|
|
20240522,161900,61650420,4200,4200,4200,4200,0
|
|
20240522,161800,61650420,4200,4200,4200,4200,0
|
|
20240522,161700,61650420,4200,4200,4200,4200,0
|
|
20240522,161600,61650420,4200,4200,4200,4200,0
|
|
20240522,161500,61650420,4200,4200,4200,4200,242
|
|
20240522,161400,61650420,4200,4200,4200,4200,0
|
|
20240522,161300,61650420,4200,4200,4200,4200,0
|
|
20240522,161200,61650420,4200,4200,4200,4200,0
|
|
20240522,161100,61650420,4200,4200,4200,4200,0
|
|
20240522,161000,61650420,4200,4200,4200,4200,0
|
|
20240522,160900,61650420,4200,4200,4200,4200,0
|
|
20240522,160800,61650420,4200,4200,4200,4200,0
|
|
20240522,160700,61650420,4200,4200,4200,4200,0
|
|
20240522,160600,61650420,4200,4200,4200,4200,0
|
|
20240522,160500,61650420,4200,4200,4200,4200,0
|
|
20240522,160400,61650420,4200,4200,4200,4200,0
|
|
20240522,160300,61650420,4200,4200,4200,4200,0
|
|
20240522,160200,61650420,4200,4200,4200,4200,0
|
|
20240522,160100,61650420,4200,4200,4200,4200,0
|
|
20240522,160000,61650420,4200,4200,4200,4200,0
|
|
20240522,155900,61650420,4200,4200,4200,4200,0
|
|
20240522,155800,61650420,4200,4200,4200,4200,0
|
|
20240522,155700,61650420,4200,4200,4200,4200,0
|
|
20240522,155600,61650420,4200,4200,4200,4200,0
|
|
20240522,155500,61650420,4200,4200,4200,4200,0
|
|
20240522,155400,61650420,4200,4200,4200,4200,0
|
|
20240522,155300,61650420,4200,4200,4200,4200,0
|
|
20240522,155200,61650420,4200,4200,4200,4200,0
|
|
20240522,155100,61650420,4200,4200,4200,4200,0
|
|
20240522,155000,61650420,4200,4200,4200,4200,0
|
|
20240522,154900,61650420,4200,4200,4200,4200,0
|
|
20240522,154800,61650420,4200,4200,4200,4200,0
|
|
20240522,154700,61650420,4200,4200,4200,4200,0
|
|
20240522,154600,61650420,4200,4200,4200,4200,0
|
|
20240522,154500,61650420,4200,4200,4200,4200,242
|
|
20240522,154400,61650420,4200,4200,4200,4200,0
|
|
20240522,154300,61650420,4200,4200,4200,4200,0
|
|
20240522,154200,61650420,4200,4200,4200,4200,0
|
|
20240522,154100,61650420,4200,4200,4200,4200,0
|
|
20240522,154000,61650420,4200,4200,4200,4200,0
|
|
20240522,153900,61650420,4200,4200,4200,4200,0
|
|
20240522,153800,61650420,4200,4200,4200,4200,0
|
|
20240522,153700,61650420,4200,4200,4200,4200,0
|
|
20240522,153600,61650420,4200,4200,4200,4200,0
|
|
20240522,153500,61650420,4200,4200,4200,4200,0
|
|
20240522,153400,61650420,4200,4200,4200,4200,0
|
|
20240522,153300,61650420,4200,4200,4200,4200,0
|
|
20240522,153200,61650420,4200,4200,4200,4200,0
|
|
20240522,153100,61650420,4200,4200,4200,4200,0
|
|
20240522,153000,61650420,4200,4200,4200,4200,242
|
|
20240522,152900,60634020,4200,4200,4200,4200,0
|
|
20240522,152800,60634020,4200,4200,4200,4200,0
|
|
20240522,152700,60634020,4200,4200,4200,4200,0
|
|
20240522,152600,60634020,4200,4200,4200,4200,0
|
|
20240522,152500,60634020,4200,4200,4200,4200,0
|
|
20240522,152400,60634020,4200,4200,4200,4200,0
|
|
20240522,152300,60634020,4200,4200,4200,4200,0
|
|
20240522,152200,60634020,4200,4200,4200,4200,0
|
|
20240522,152100,60634020,4200,4200,4200,4200,0
|
|
20240522,152000,60634020,4200,4200,4200,4200,0
|
|
20240522,151900,60634020,4200,4200,4200,4200,119
|
|
20240522,151800,60134220,4170,4170,4170,4170,0
|
|
20240522,151700,60134220,4170,4170,4170,4170,0
|
|
20240522,151600,60134220,4170,4170,4170,4170,0
|
|
20240522,151500,60134220,4170,4170,4170,4170,0
|
|
20240522,151400,60134220,4170,4170,4170,4170,0
|
|
20240522,151300,60134220,4170,4170,4170,4170,0
|
|
20240522,151200,60134220,4170,4170,4170,4170,0
|
|
20240522,151100,60134220,4170,4200,4200,4170,379
|
|
20240522,151000,58550420,4195,4195,4195,4195,11
|
|
20240522,150900,58504275,4190,4190,4190,4190,0
|
|
20240522,150800,58504275,4190,4190,4190,4190,25
|
|
20240522,150700,58399525,4170,4170,4170,4170,0
|
|
20240522,150600,58399525,4170,4170,4170,4170,0
|
|
20240522,150500,58399525,4170,4170,4170,4170,1
|
|
20240522,150400,58395355,4170,4170,4170,4170,0
|
|
20240522,150300,58395355,4170,4170,4170,4170,951
|
|
20240522,150200,54429685,4170,4170,4170,4170,0
|
|
20240522,150100,54429685,4170,4170,4170,4170,102
|
|
20240522,150000,54004345,4170,4170,4170,4170,0
|
|
20240522,145900,54004345,4170,4170,4170,4170,0
|
|
20240522,145800,54004345,4170,4170,4170,4170,0
|
|
20240522,145700,54004345,4170,4170,4170,4170,0
|
|
20240522,145600,54004345,4170,4170,4170,4170,0
|
|
20240522,145500,54004345,4170,4170,4170,4170,0
|
|
20240522,145400,54004345,4170,4170,4170,4170,0
|
|
20240522,145300,54004345,4170,4170,4170,4170,0
|
|
20240522,145200,54004345,4170,4170,4170,4170,0
|
|
20240522,145100,54004345,4170,4170,4170,4170,0
|
|
20240522,145000,54004345,4170,4170,4170,4170,0
|
|
20240522,144900,54004345,4170,4170,4170,4170,0
|
|
20240522,144800,54004345,4170,4170,4170,4170,10
|
|
20240522,144700,53962645,4185,4185,4185,4185,0
|
|
20240522,144600,53962645,4185,4185,4185,4185,0
|
|
20240522,144500,53962645,4185,4185,4185,4185,0
|
|
20240522,144400,53962645,4185,4185,4185,4185,0
|
|
20240522,144300,53962645,4185,4185,4185,4185,0
|
|
20240522,144200,53962645,4185,4185,4185,4185,0
|
|
20240522,144100,53962645,4185,4185,4185,4185,0
|
|
20240522,144000,53962645,4185,4185,4185,4185,0
|
|
20240522,143900,53962645,4185,4185,4185,4185,0
|
|
20240522,143800,53962645,4185,4185,4185,4185,0
|
|
20240522,143700,53962645,4185,4185,4185,4185,0
|
|
20240522,143600,53962645,4185,4185,4185,4185,0
|
|
20240522,143500,53962645,4185,4185,4185,4185,0
|
|
20240522,143400,53962645,4185,4185,4185,4185,0
|
|
20240522,143300,53962645,4185,4185,4185,4185,0
|
|
20240522,143200,53962645,4185,4185,4185,4185,0
|
|
20240522,143100,53962645,4185,4185,4185,4185,0
|
|
20240522,143000,53962645,4185,4185,4185,4185,320
|
|
20240522,142900,52623445,4185,4185,4185,4185,0
|
|
20240522,142800,52623445,4185,4185,4185,4185,0
|
|
20240522,142700,52623445,4185,4185,4185,4185,0
|
|
20240522,142600,52623445,4185,4185,4185,4185,7
|
|
20240522,142500,52594150,4180,4180,4180,4180,0
|
|
20240522,142400,52594150,4180,4180,4180,4180,0
|
|
20240522,142300,52594150,4180,4180,4180,4180,0
|
|
20240522,142200,52594150,4180,4180,4180,4180,0
|
|
20240522,142100,52594150,4180,4180,4180,4180,0
|
|
20240522,142000,52594150,4180,4180,4180,4180,0
|
|
20240522,141900,52594150,4180,4180,4180,4180,163
|
|
20240522,141800,51912810,4185,4185,4185,4185,0
|
|
20240522,141700,51912810,4185,4185,4185,4185,0
|
|
20240522,141600,51912810,4185,4185,4185,4185,0
|
|
20240522,141500,51912810,4185,4185,4185,4185,0
|
|
20240522,141400,51912810,4185,4185,4185,4185,0
|
|
20240522,141300,51912810,4185,4185,4185,4185,1
|
|
20240522,141200,51908625,4180,4165,4180,4165,215
|
|
20240522,141100,51010125,4150,4150,4150,4150,0
|
|
20240522,141000,51010125,4150,4150,4150,4150,0
|
|
20240522,140900,51010125,4150,4150,4150,4150,0
|
|
20240522,140800,51010125,4150,4150,4150,4150,0
|
|
20240522,140700,51010125,4150,4150,4150,4150,0
|
|
20240522,140600,51010125,4150,4150,4150,4150,0
|
|
20240522,140500,51010125,4150,4150,4150,4150,0
|
|
20240522,140400,51010125,4150,4150,4150,4150,0
|
|
20240522,140300,51010125,4150,4150,4150,4150,0
|
|
20240522,140200,51010125,4150,4150,4150,4150,0
|
|
20240522,140100,51010125,4150,4150,4150,4150,0
|
|
20240522,140000,51010125,4150,4150,4150,4150,0
|
|
20240522,135900,51010125,4150,4150,4150,4150,0
|
|
20240522,135800,51010125,4150,4150,4150,4150,0
|
|
20240522,135700,51010125,4150,4160,4160,4150,1500
|
|
20240522,135600,44779830,4170,4170,4170,4170,0
|
|
20240522,135500,44779830,4170,4170,4170,4170,0
|
|
20240522,135400,44779830,4170,4170,4170,4170,0
|
|
20240522,135300,44779830,4170,4170,4170,4170,0
|
|
20240522,135200,44779830,4170,4170,4170,4170,0
|
|
20240522,135100,44779830,4170,4170,4170,4170,0
|
|
20240522,135000,44779830,4170,4170,4170,4170,0
|
|
20240522,134900,44779830,4170,4170,4170,4170,0
|
|
20240522,134800,44779830,4170,4170,4170,4170,0
|
|
20240522,134700,44779830,4170,4170,4170,4170,0
|
|
20240522,134600,44779830,4170,4170,4170,4170,0
|
|
20240522,134500,44779830,4170,4170,4170,4170,0
|
|
20240522,134400,44779830,4170,4170,4170,4170,0
|
|
20240522,134300,44779830,4170,4170,4170,4170,0
|
|
20240522,134200,44779830,4170,4170,4170,4170,3
|
|
20240522,134100,44767320,4180,4160,4180,4155,305
|
|
20240522,134000,43493165,4160,4165,4165,4160,1314
|
|
20240522,133900,38026230,4165,4165,4165,4165,0
|
|
20240522,133800,38026230,4165,4165,4165,4165,0
|
|
20240522,133700,38026230,4165,4170,4170,4165,3
|
|
20240522,133600,38013730,4175,4165,4175,4165,3
|
|
20240522,133500,38001215,4165,4165,4165,4165,0
|
|
20240522,133400,38001215,4165,4165,4165,4165,14
|
|
20240522,133300,37942905,4165,4165,4165,4165,296
|
|
20240522,133200,36710065,4170,4170,4170,4170,0
|
|
20240522,133100,36710065,4170,4170,4170,4170,0
|
|
20240522,133000,36710065,4170,4170,4170,4170,0
|
|
20240522,132900,36710065,4170,4170,4170,4170,189
|
|
20240522,132800,35921935,4180,4180,4180,4180,20
|
|
20240522,132700,35838335,4180,4170,4180,4170,688
|
|
20240522,132600,32967105,4165,4165,4165,4165,75
|
|
20240522,132500,32654730,4170,4170,4170,4170,33
|
|
20240522,132400,32517120,4170,4170,4170,4170,6
|
|
20240522,132300,32492100,4170,4170,4170,4170,649
|
|
20240522,132200,29785770,4175,4175,4175,4175,0
|
|
20240522,132100,29785770,4175,4175,4175,4175,125
|
|
20240522,132000,29263895,4180,4180,4180,4180,0
|
|
20240522,131900,29263895,4180,4180,4180,4180,0
|
|
20240522,131800,29263895,4180,4180,4180,4180,0
|
|
20240522,131700,29263895,4180,4180,4180,4180,0
|
|
20240522,131600,29263895,4180,4180,4180,4180,0
|
|
20240522,131500,29263895,4180,4180,4180,4180,0
|
|
20240522,131400,29263895,4180,4180,4180,4180,0
|
|
20240522,131300,29263895,4180,4180,4180,4180,0
|
|
20240522,131200,29263895,4180,4180,4180,4180,0
|
|
20240522,131100,29263895,4180,4180,4180,4180,0
|
|
20240522,131000,29263895,4180,4180,4180,4180,0
|
|
20240522,130900,29263895,4180,4180,4180,4180,104
|
|
20240522,130800,28829175,4180,4180,4180,4180,0
|
|
20240522,130700,28829175,4180,4180,4180,4180,194
|
|
20240522,130600,28018255,4180,4180,4180,4180,0
|
|
20240522,130500,28018255,4180,4180,4180,4180,0
|
|
20240522,130400,28018255,4180,4180,4180,4180,0
|
|
20240522,130300,28018255,4180,4180,4180,4180,702
|
|
20240522,130200,25083895,4185,4185,4185,4185,0
|
|
20240522,130100,25083895,4185,4185,4185,4185,0
|
|
20240522,130000,25083895,4185,4185,4185,4185,0
|
|
20240522,125900,25083895,4185,4185,4185,4185,0
|
|
20240522,125800,25083895,4185,4185,4185,4185,0
|
|
20240522,125700,25083895,4185,4185,4185,4185,0
|
|
20240522,125600,25083895,4185,4185,4185,4185,0
|
|
20240522,125500,25083895,4185,4185,4185,4185,78
|
|
20240522,125400,24757465,4185,4185,4185,4185,91
|
|
20240522,125300,24376630,4190,4190,4190,4190,0
|
|
20240522,125200,24376630,4190,4190,4190,4190,0
|
|
20240522,125100,24376630,4190,4190,4190,4190,0
|
|
20240522,125000,24376630,4190,4190,4190,4190,0
|
|
20240522,124900,24376630,4190,4190,4190,4190,0
|
|
20240522,124800,24376630,4190,4190,4190,4190,0
|
|
20240522,124700,24376630,4190,4190,4190,4190,41
|
|
20240522,124600,24204840,4195,4195,4195,4195,0
|
|
20240522,124500,24204840,4195,4195,4195,4195,17
|
|
20240522,124400,24133525,4195,4195,4195,4195,0
|
|
20240522,124300,24133525,4195,4195,4195,4195,0
|
|
20240522,124200,24133525,4195,4195,4195,4195,0
|
|
20240522,124100,24133525,4195,4195,4195,4195,0
|
|
20240522,124000,24133525,4195,4195,4195,4195,0
|
|
20240522,123900,24133525,4195,4195,4195,4195,200
|
|
20240522,123800,23294525,4195,4195,4195,4195,0
|
|
20240522,123700,23294525,4195,4195,4195,4195,0
|
|
20240522,123600,23294525,4195,4195,4195,4195,0
|
|
20240522,123500,23294525,4195,4195,4195,4195,0
|
|
20240522,123400,23294525,4195,4195,4195,4195,0
|
|
20240522,123300,23294525,4195,4195,4195,4195,0
|
|
20240522,123200,23294525,4195,4195,4195,4195,0
|
|
20240522,123100,23294525,4195,4195,4195,4195,154
|
|
20240522,123000,22648495,4200,4200,4200,4200,0
|
|
20240522,122900,22648495,4200,4200,4200,4200,0
|
|
20240522,122800,22648495,4200,4200,4200,4200,0
|
|
20240522,122700,22648495,4200,4200,4200,4200,56
|
|
20240522,122600,22413295,4195,4195,4195,4195,0
|
|
20240522,122500,22413295,4195,4195,4195,4195,0
|
|
20240522,122400,22413295,4195,4195,4195,4195,0
|
|
20240522,122300,22413295,4195,4195,4195,4195,0
|
|
20240522,122200,22413295,4195,4195,4195,4195,0
|
|
20240522,122100,22413295,4195,4195,4195,4195,0
|
|
20240522,122000,22413295,4195,4195,4195,4195,0
|
|
20240522,121900,22413295,4195,4195,4195,4195,0
|
|
20240522,121800,22413295,4195,4195,4195,4195,0
|
|
20240522,121700,22413295,4195,4195,4195,4195,13
|
|
20240522,121600,22358760,4200,4200,4200,4200,58
|
|
20240522,121500,22115160,4200,4200,4200,4200,0
|
|
20240522,121400,22115160,4200,4200,4200,4200,0
|
|
20240522,121300,22115160,4200,4200,4200,4200,0
|
|
20240522,121200,22115160,4200,4200,4200,4200,0
|
|
20240522,121100,22115160,4200,4200,4200,4200,0
|
|
20240522,121000,22115160,4200,4200,4200,4200,0
|
|
20240522,120900,22115160,4200,4200,4200,4200,0
|
|
20240522,120800,22115160,4200,4200,4200,4200,0
|
|
20240522,120700,22115160,4200,4200,4200,4200,0
|
|
20240522,120600,22115160,4200,4200,4200,4200,0
|
|
20240522,120500,22115160,4200,4200,4200,4200,0
|
|
20240522,120400,22115160,4200,4200,4200,4200,12
|
|
20240522,120300,22064760,4195,4195,4195,4195,309
|
|
20240522,120200,20768505,4200,4200,4200,4200,0
|
|
20240522,120100,20768505,4200,4200,4200,4200,0
|
|
20240522,120000,20768505,4200,4200,4200,4200,0
|
|
20240522,115900,20768505,4200,4200,4200,4200,0
|
|
20240522,115800,20768505,4200,4200,4200,4200,0
|
|
20240522,115700,20768505,4200,4200,4200,4200,0
|
|
20240522,115600,20768505,4200,4200,4200,4200,0
|
|
20240522,115500,20768505,4200,4200,4200,4200,0
|
|
20240522,115400,20768505,4200,4200,4200,4200,0
|
|
20240522,115300,20768505,4200,4200,4200,4200,0
|
|
20240522,115200,20768505,4200,4200,4200,4200,0
|
|
20240522,115100,20768505,4200,4200,4200,4200,300
|
|
20240522,115000,19508505,4210,4210,4210,4210,0
|
|
20240522,114900,19508505,4210,4210,4210,4210,0
|
|
20240522,114800,19508505,4210,4210,4210,4210,0
|
|
20240522,114700,19508505,4210,4210,4210,4210,0
|
|
20240522,114600,19508505,4210,4210,4210,4210,0
|
|
20240522,114500,19508505,4210,4210,4210,4210,0
|
|
20240522,114400,19508505,4210,4210,4210,4210,0
|
|
20240522,114300,19508505,4210,4210,4210,4210,0
|
|
20240522,114200,19508505,4210,4210,4210,4210,0
|
|
20240522,114100,19508505,4210,4210,4210,4210,7
|
|
20240522,114000,19479035,4200,4200,4200,4200,0
|
|
20240522,113900,19479035,4200,4200,4200,4200,0
|
|
20240522,113800,19479035,4200,4200,4200,4200,0
|
|
20240522,113700,19479035,4200,4200,4200,4200,0
|
|
20240522,113600,19479035,4200,4200,4200,4200,0
|
|
20240522,113500,19479035,4200,4200,4200,4200,0
|
|
20240522,113400,19479035,4200,4200,4200,4200,0
|
|
20240522,113300,19479035,4200,4200,4200,4200,0
|
|
20240522,113200,19479035,4200,4200,4200,4200,0
|
|
20240522,113100,19479035,4200,4200,4200,4200,0
|
|
20240522,113000,19479035,4200,4200,4200,4200,0
|
|
20240522,112900,19479035,4200,4200,4200,4200,0
|
|
20240522,112800,19479035,4200,4200,4200,4200,0
|
|
20240522,112700,19479035,4200,4200,4200,4200,0
|
|
20240522,112600,19479035,4200,4200,4200,4200,0
|
|
20240522,112500,19479035,4200,4200,4200,4200,0
|
|
20240522,112400,19479035,4200,4200,4200,4200,0
|
|
20240522,112300,19479035,4200,4200,4200,4200,0
|
|
20240522,112200,19479035,4200,4200,4200,4200,0
|
|
20240522,112100,19479035,4200,4200,4200,4200,0
|
|
20240522,112000,19479035,4200,4200,4200,4200,120
|
|
20240522,111900,18975035,4200,4200,4200,4200,0
|
|
20240522,111800,18975035,4200,4200,4200,4200,0
|
|
20240522,111700,18975035,4200,4200,4200,4200,0
|
|
20240522,111600,18975035,4200,4200,4200,4200,0
|
|
20240522,111500,18975035,4200,4200,4200,4200,0
|
|
20240522,111400,18975035,4200,4200,4200,4200,0
|
|
20240522,111300,18975035,4200,4200,4200,4200,0
|
|
20240522,111200,18975035,4200,4200,4200,4200,0
|
|
20240522,111100,18975035,4200,4200,4200,4200,0
|
|
20240522,111000,18975035,4200,4200,4200,4200,50
|
|
20240522,110900,18765035,4195,4195,4195,4195,0
|
|
20240522,110800,18765035,4195,4195,4195,4195,0
|
|
20240522,110700,18765035,4195,4195,4195,4195,0
|
|
20240522,110600,18765035,4195,4195,4195,4195,0
|
|
20240522,110500,18765035,4195,4195,4195,4195,0
|
|
20240522,110400,18765035,4195,4195,4195,4195,0
|
|
20240522,110300,18765035,4195,4195,4195,4195,0
|
|
20240522,110200,18765035,4195,4195,4195,4195,0
|
|
20240522,110100,18765035,4195,4195,4195,4195,0
|
|
20240522,110000,18765035,4195,4195,4195,4195,0
|
|
20240522,105900,18765035,4195,4195,4195,4195,0
|
|
20240522,105800,18765035,4195,4195,4195,4195,0
|
|
20240522,105700,18765035,4195,4195,4195,4195,0
|
|
20240522,105600,18765035,4195,4195,4195,4195,0
|
|
20240522,105500,18765035,4195,4195,4195,4195,0
|
|
20240522,105400,18765035,4195,4195,4195,4195,0
|
|
20240522,105300,18765035,4195,4195,4195,4195,0
|
|
20240522,105200,18765035,4195,4195,4195,4195,0
|
|
20240522,105100,18765035,4195,4195,4195,4195,0
|
|
20240522,105000,18765035,4195,4195,4195,4195,0
|
|
20240522,104900,18765035,4195,4195,4195,4195,118
|
|
20240522,104800,18270025,4205,4205,4205,4205,0
|
|
20240522,104700,18270025,4205,4205,4205,4205,0
|
|
20240522,104600,18270025,4205,4205,4205,4205,0
|
|
20240522,104500,18270025,4205,4205,4205,4205,86
|
|
20240522,104400,17908395,4210,4210,4210,4210,0
|
|
20240522,104300,17908395,4210,4210,4210,4210,10
|
|
20240522,104200,17866295,4210,4210,4210,4210,0
|
|
20240522,104100,17866295,4210,4210,4210,4210,3
|
|
20240522,104000,17853665,4205,4205,4205,4205,0
|
|
20240522,103900,17853665,4205,4205,4205,4205,0
|
|
20240522,103800,17853665,4205,4205,4205,4205,0
|
|
20240522,103700,17853665,4205,4205,4205,4205,0
|
|
20240522,103600,17853665,4205,4205,4205,4205,0
|
|
20240522,103500,17853665,4205,4205,4205,4205,0
|
|
20240522,103400,17853665,4205,4205,4205,4205,0
|
|
20240522,103300,17853665,4205,4205,4205,4205,0
|
|
20240522,103200,17853665,4205,4205,4205,4205,0
|
|
20240522,103100,17853665,4205,4205,4205,4205,0
|
|
20240522,103000,17853665,4205,4205,4205,4205,1
|
|
20240522,102900,17849460,4215,4215,4215,4215,0
|
|
20240522,102800,17849460,4215,4215,4215,4215,43
|
|
20240522,102700,17668215,4210,4210,4210,4210,101
|
|
20240522,102600,17243005,4210,4210,4210,4210,0
|
|
20240522,102500,17243005,4210,4210,4210,4210,0
|
|
20240522,102400,17243005,4210,4210,4210,4210,51
|
|
20240522,102300,17028295,4205,4205,4205,4205,0
|
|
20240522,102200,17028295,4205,4205,4205,4205,0
|
|
20240522,102100,17028295,4205,4205,4205,4205,600
|
|
20240522,102000,14505295,4210,4210,4210,4210,101
|
|
20240522,101900,14080085,4210,4210,4210,4210,105
|
|
20240522,101800,13638035,4205,4205,4205,4205,0
|
|
20240522,101700,13638035,4205,4205,4205,4205,0
|
|
20240522,101600,13638035,4205,4205,4205,4205,0
|
|
20240522,101500,13638035,4205,4205,4205,4205,0
|
|
20240522,101400,13638035,4205,4205,4205,4205,87
|
|
20240522,101300,13272200,4200,4200,4200,4200,0
|
|
20240522,101200,13272200,4200,4200,4200,4200,50
|
|
20240522,101100,13062200,4200,4200,4200,4200,0
|
|
20240522,101000,13062200,4200,4200,4200,4200,0
|
|
20240522,100900,13062200,4200,4200,4200,4200,0
|
|
20240522,100800,13062200,4200,4200,4200,4200,0
|
|
20240522,100700,13062200,4200,4200,4200,4200,0
|
|
20240522,100600,13062200,4200,4200,4200,4200,0
|
|
20240522,100500,13062200,4200,4200,4200,4200,35
|
|
20240522,100400,12915200,4205,4205,4205,4205,6
|
|
20240522,100300,12889970,4205,4205,4205,4205,0
|
|
20240522,100200,12889970,4205,4205,4205,4205,0
|
|
20240522,100100,12889970,4205,4205,4205,4205,4
|
|
20240522,100000,12873150,4205,4205,4205,4205,35
|
|
20240522,095900,12725975,4205,4205,4205,4205,0
|
|
20240522,095800,12725975,4205,4205,4205,4205,0
|
|
20240522,095700,12725975,4205,4205,4205,4205,0
|
|
20240522,095600,12725975,4205,4200,4205,4200,5
|
|
20240522,095500,12704955,4205,4205,4205,4205,0
|
|
20240522,095400,12704955,4205,4205,4205,4205,0
|
|
20240522,095300,12704955,4205,4205,4205,4205,0
|
|
20240522,095200,12704955,4205,4205,4205,4205,0
|
|
20240522,095100,12704955,4205,4205,4205,4205,0
|
|
20240522,095000,12704955,4205,4205,4205,4205,179
|
|
20240522,094900,11952260,4205,4205,4205,4205,0
|
|
20240522,094800,11952260,4205,4205,4205,4205,21
|
|
20240522,094700,11863955,4210,4210,4210,4210,656
|
|
20240522,094600,9102195,4215,4220,4220,4215,140
|
|
20240522,094500,8512070,4215,4215,4215,4215,12
|
|
20240522,094400,8461490,4215,4215,4215,4215,0
|
|
20240522,094300,8461490,4215,4215,4215,4215,331
|
|
20240522,094200,7066325,4215,4215,4215,4215,43
|
|
20240522,094100,6885080,4215,4215,4215,4215,0
|
|
20240522,094000,6885080,4215,4215,4215,4215,10
|
|
20240522,093900,6842930,4215,4215,4215,4215,70
|
|
20240522,093800,6547880,4215,4215,4215,4215,0
|
|
20240522,093700,6547880,4215,4215,4215,4215,0
|
|
20240522,093600,6547880,4215,4215,4215,4215,51
|
|
20240522,093500,6332915,4210,4210,4210,4210,0
|
|
20240522,093400,6332915,4210,4210,4210,4210,0
|
|
20240522,093300,6332915,4210,4210,4210,4210,0
|
|
20240522,093200,6332915,4210,4210,4210,4210,0
|
|
20240522,093100,6332915,4210,4210,4210,4210,0
|
|
20240522,093000,6332915,4210,4210,4210,4210,1
|
|
20240522,092900,6328705,4210,4210,4210,4210,124
|
|
20240522,092800,5806665,4205,4205,4205,4205,131
|
|
20240522,092700,5255810,4200,4200,4200,4200,0
|
|
20240522,092600,5255810,4200,4200,4200,4200,0
|
|
20240522,092500,5255810,4200,4200,4200,4200,0
|
|
20240522,092400,5255810,4200,4200,4200,4200,2
|
|
20240522,092300,5247410,4200,4200,4200,4200,0
|
|
20240522,092200,5247410,4200,4200,4200,4200,0
|
|
20240522,092100,5247410,4200,4200,4200,4200,171
|
|
20240522,092000,4529210,4195,4195,4195,4195,56
|
|
20240522,091900,4294290,4190,4190,4190,4190,0
|
|
20240522,091800,4294290,4190,4190,4190,4190,0
|
|
20240522,091700,4294290,4190,4190,4190,4190,0
|
|
20240522,091600,4294290,4190,4190,4190,4190,0
|
|
20240522,091500,4294290,4190,4190,4190,4190,0
|
|
20240522,091400,4294290,4190,4190,4190,4190,50
|
|
20240522,091300,4084790,4180,4170,4180,4170,59
|
|
20240522,091200,3838510,4170,4170,4170,4170,1
|
|
20240522,091100,3834340,4170,4170,4170,4170,0
|
|
20240522,091000,3834340,4170,4170,4170,4170,17
|
|
20240522,090900,3763450,4185,4185,4185,4185,127
|
|
20240522,090800,3231955,4160,4160,4160,4160,0
|
|
20240522,090700,3231955,4160,4160,4160,4160,0
|
|
20240522,090600,3231955,4160,4160,4160,4160,0
|
|
20240522,090500,3231955,4160,4160,4160,4160,0
|
|
20240522,090400,3231955,4160,4165,4165,4160,411
|
|
20240522,090300,1522035,4165,4165,4165,4165,0
|
|
20240522,090200,1522035,4165,4165,4165,4165,25
|
|
20240522,090100,1417910,4195,4195,4195,4195,0
|
|
20240522,090000,1417910,4195,4195,4195,4195,338
|