599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,185600,4151852585,2210,2210,2210,2210,50650
|
|
20240521,185500,4151852585,2210,2210,2210,2210,0
|
|
20240521,185400,4151852585,2210,2210,2210,2210,0
|
|
20240521,185300,4151852585,2210,2210,2210,2210,0
|
|
20240521,185200,4151852585,2210,2210,2210,2210,0
|
|
20240521,185100,4151852585,2210,2210,2210,2210,0
|
|
20240521,185000,4151852585,2210,2210,2210,2210,0
|
|
20240521,184900,4151852585,2210,2210,2210,2210,0
|
|
20240521,184800,4151852585,2210,2210,2210,2210,0
|
|
20240521,184700,4151852585,2210,2210,2210,2210,0
|
|
20240521,184600,4151852585,2210,2210,2210,2210,0
|
|
20240521,184500,4151852585,2210,2210,2210,2210,0
|
|
20240521,184400,4151852585,2210,2210,2210,2210,0
|
|
20240521,184300,4151852585,2210,2210,2210,2210,0
|
|
20240521,184200,4151852585,2210,2210,2210,2210,0
|
|
20240521,184100,4151852585,2210,2210,2210,2210,0
|
|
20240521,184000,4151852585,2210,2210,2210,2210,0
|
|
20240521,183900,4151852585,2210,2210,2210,2210,0
|
|
20240521,183800,4151852585,2210,2210,2210,2210,0
|
|
20240521,183700,4151852585,2210,2210,2210,2210,0
|
|
20240521,183600,4151852585,2210,2210,2210,2210,0
|
|
20240521,183500,4151852585,2210,2210,2210,2210,0
|
|
20240521,183400,4151852585,2210,2210,2210,2210,0
|
|
20240521,183300,4151852585,2210,2210,2210,2210,0
|
|
20240521,183200,4151852585,2210,2210,2210,2210,0
|
|
20240521,183100,4151852585,2210,2210,2210,2210,0
|
|
20240521,183000,4151852585,2210,2210,2210,2210,0
|
|
20240521,182900,4151852585,2210,2210,2210,2210,0
|
|
20240521,182800,4151852585,2210,2210,2210,2210,0
|
|
20240521,182700,4151852585,2210,2210,2210,2210,0
|
|
20240521,182600,4151852585,2210,2210,2210,2210,50650
|
|
20240521,182500,4151852585,2210,2210,2210,2210,0
|
|
20240521,182400,4151852585,2210,2210,2210,2210,0
|
|
20240521,182300,4151852585,2210,2210,2210,2210,0
|
|
20240521,182200,4151852585,2210,2210,2210,2210,0
|
|
20240521,182100,4151852585,2210,2210,2210,2210,0
|
|
20240521,182000,4151852585,2210,2210,2210,2210,0
|
|
20240521,181900,4151852585,2210,2210,2210,2210,0
|
|
20240521,181800,4151852585,2210,2210,2210,2210,0
|
|
20240521,181700,4151852585,2210,2210,2210,2210,0
|
|
20240521,181600,4151852585,2210,2210,2210,2210,0
|
|
20240521,181500,4151852585,2210,2210,2210,2210,0
|
|
20240521,181400,4151852585,2210,2210,2210,2210,0
|
|
20240521,181300,4151852585,2210,2210,2210,2210,0
|
|
20240521,181200,4151852585,2210,2210,2210,2210,0
|
|
20240521,181100,4151852585,2210,2210,2210,2210,0
|
|
20240521,181000,4151852585,2210,2210,2210,2210,0
|
|
20240521,180900,4151852585,2210,2210,2210,2210,0
|
|
20240521,180800,4151852585,2210,2210,2210,2210,0
|
|
20240521,180700,4151852585,2210,2210,2210,2210,0
|
|
20240521,180600,4151852585,2210,2210,2210,2210,0
|
|
20240521,180500,4151852585,2210,2210,2210,2210,0
|
|
20240521,180400,4151852585,2210,2210,2210,2210,0
|
|
20240521,180300,4151852585,2210,2210,2210,2210,0
|
|
20240521,180200,4151852585,2210,2210,2210,2210,0
|
|
20240521,180100,4151852585,2210,2210,2210,2210,0
|
|
20240521,180000,4151852585,2210,2210,2210,2210,0
|
|
20240521,175900,4151852585,2210,2210,2210,2210,0
|
|
20240521,175800,4151852585,2210,2210,2210,2210,0
|
|
20240521,175700,4151852585,2210,2210,2210,2210,0
|
|
20240521,175600,4151852585,2210,2210,2210,2210,50650
|
|
20240521,175500,4151852585,2210,2210,2210,2210,0
|
|
20240521,175400,4151852585,2210,2210,2210,2210,0
|
|
20240521,175300,4151852585,2210,2210,2210,2210,0
|
|
20240521,175200,4151852585,2210,2210,2210,2210,0
|
|
20240521,175100,4151852585,2210,2210,2210,2210,0
|
|
20240521,175000,4151852585,2210,2210,2210,2210,0
|
|
20240521,174900,4151852585,2210,2210,2210,2210,0
|
|
20240521,174800,4151852585,2210,2210,2210,2210,0
|
|
20240521,174700,4151852585,2210,2210,2210,2210,0
|
|
20240521,174600,4151852585,2210,2210,2210,2210,0
|
|
20240521,174500,4151852585,2210,2210,2210,2210,0
|
|
20240521,174400,4151852585,2210,2210,2210,2210,0
|
|
20240521,174300,4151852585,2210,2210,2210,2210,0
|
|
20240521,174200,4151852585,2210,2210,2210,2210,0
|
|
20240521,174100,4151852585,2210,2210,2210,2210,0
|
|
20240521,174000,4151852585,2210,2210,2210,2210,0
|
|
20240521,173900,4151852585,2210,2210,2210,2210,0
|
|
20240521,173800,4151852585,2210,2210,2210,2210,0
|
|
20240521,173700,4151852585,2210,2210,2210,2210,0
|
|
20240521,173600,4151852585,2210,2210,2210,2210,0
|
|
20240521,173500,4151852585,2210,2210,2210,2210,0
|
|
20240521,173400,4151852585,2210,2210,2210,2210,0
|
|
20240521,173300,4151852585,2210,2210,2210,2210,0
|
|
20240521,173200,4151852585,2210,2210,2210,2210,0
|
|
20240521,173100,4151852585,2210,2210,2210,2210,0
|
|
20240521,173000,4151852585,2210,2210,2210,2210,0
|
|
20240521,172900,4151852585,2210,2210,2210,2210,0
|
|
20240521,172800,4151852585,2210,2210,2210,2210,0
|
|
20240521,172700,4151852585,2210,2210,2210,2210,0
|
|
20240521,172600,4151852585,2210,2210,2210,2210,50650
|
|
20240521,172500,4151852585,2210,2210,2210,2210,0
|
|
20240521,172400,4151852585,2210,2210,2210,2210,0
|
|
20240521,172300,4151852585,2210,2210,2210,2210,0
|
|
20240521,172200,4151852585,2210,2210,2210,2210,0
|
|
20240521,172100,4151852585,2210,2210,2210,2210,0
|
|
20240521,172000,4151852585,2210,2210,2210,2210,0
|
|
20240521,171900,4151852585,2210,2210,2210,2210,0
|
|
20240521,171800,4151852585,2210,2210,2210,2210,0
|
|
20240521,171700,4151852585,2210,2210,2210,2210,0
|
|
20240521,171600,4151852585,2210,2210,2210,2210,0
|
|
20240521,171500,4151852585,2210,2210,2210,2210,0
|
|
20240521,171400,4151852585,2210,2210,2210,2210,0
|
|
20240521,171300,4151852585,2210,2210,2210,2210,0
|
|
20240521,171200,4151852585,2210,2210,2210,2210,0
|
|
20240521,171100,4151852585,2210,2210,2210,2210,0
|
|
20240521,171000,4151852585,2210,2210,2210,2210,0
|
|
20240521,170900,4151852585,2210,2210,2210,2210,0
|
|
20240521,170800,4151852585,2210,2210,2210,2210,0
|
|
20240521,170700,4151852585,2210,2210,2210,2210,0
|
|
20240521,170600,4151852585,2210,2210,2210,2210,0
|
|
20240521,170500,4151852585,2210,2210,2210,2210,0
|
|
20240521,170400,4151852585,2210,2210,2210,2210,0
|
|
20240521,170300,4151852585,2210,2210,2210,2210,0
|
|
20240521,170200,4151852585,2210,2210,2210,2210,0
|
|
20240521,170100,4151852585,2210,2210,2210,2210,0
|
|
20240521,170000,4151852585,2210,2210,2210,2210,0
|
|
20240521,165900,4151852585,2210,2210,2210,2210,0
|
|
20240521,165800,4151852585,2210,2210,2210,2210,0
|
|
20240521,165700,4151852585,2210,2210,2210,2210,0
|
|
20240521,165600,4151852585,2210,2210,2210,2210,50650
|
|
20240521,165500,4151852585,2210,2210,2210,2210,0
|
|
20240521,165400,4151852585,2210,2210,2210,2210,0
|
|
20240521,165300,4151852585,2210,2210,2210,2210,0
|
|
20240521,165200,4151852585,2210,2210,2210,2210,0
|
|
20240521,165100,4151852585,2210,2210,2210,2210,0
|
|
20240521,165000,4151852585,2210,2210,2210,2210,0
|
|
20240521,164900,4151852585,2210,2210,2210,2210,0
|
|
20240521,164800,4151852585,2210,2210,2210,2210,0
|
|
20240521,164700,4151852585,2210,2210,2210,2210,0
|
|
20240521,164600,4151852585,2210,2210,2210,2210,0
|
|
20240521,164500,4151852585,2210,2210,2210,2210,0
|
|
20240521,164400,4151852585,2210,2210,2210,2210,0
|
|
20240521,164300,4151852585,2210,2210,2210,2210,0
|
|
20240521,164200,4151852585,2210,2210,2210,2210,0
|
|
20240521,164100,4151852585,2210,2210,2210,2210,0
|
|
20240521,164000,4151852585,2210,2210,2210,2210,0
|
|
20240521,163900,4151852585,2210,2210,2210,2210,0
|
|
20240521,163800,4151852585,2210,2210,2210,2210,0
|
|
20240521,163700,4151852585,2210,2210,2210,2210,0
|
|
20240521,163600,4151852585,2210,2210,2210,2210,0
|
|
20240521,163500,4151852585,2210,2210,2210,2210,0
|
|
20240521,163400,4151852585,2210,2210,2210,2210,0
|
|
20240521,163300,4151852585,2210,2210,2210,2210,0
|
|
20240521,163200,4151852585,2210,2210,2210,2210,0
|
|
20240521,163100,4151852585,2210,2210,2210,2210,0
|
|
20240521,163000,4151852585,2210,2210,2210,2210,0
|
|
20240521,162900,4151852585,2210,2210,2210,2210,0
|
|
20240521,162800,4151852585,2210,2210,2210,2210,0
|
|
20240521,162700,4151852585,2210,2210,2210,2210,0
|
|
20240521,162600,4151852585,2210,2210,2210,2210,50650
|
|
20240521,162500,4151852585,2210,2210,2210,2210,0
|
|
20240521,162400,4151852585,2210,2210,2210,2210,0
|
|
20240521,162300,4151852585,2210,2210,2210,2210,0
|
|
20240521,162200,4151852585,2210,2210,2210,2210,0
|
|
20240521,162100,4151852585,2210,2210,2210,2210,0
|
|
20240521,162000,4151852585,2210,2210,2210,2210,0
|
|
20240521,161900,4151852585,2210,2210,2210,2210,0
|
|
20240521,161800,4151852585,2210,2210,2210,2210,0
|
|
20240521,161700,4151852585,2210,2210,2210,2210,0
|
|
20240521,161600,4151852585,2210,2210,2210,2210,0
|
|
20240521,161500,4151852585,2210,2210,2210,2210,0
|
|
20240521,161400,4151852585,2210,2210,2210,2210,0
|
|
20240521,161300,4151852585,2210,2210,2210,2210,0
|
|
20240521,161200,4151852585,2210,2210,2210,2210,0
|
|
20240521,161100,4151852585,2210,2210,2210,2210,0
|
|
20240521,161000,4151852585,2210,2210,2210,2210,0
|
|
20240521,160900,4151852585,2210,2210,2210,2210,0
|
|
20240521,160800,4151852585,2210,2210,2210,2210,0
|
|
20240521,160700,4151852585,2210,2210,2210,2210,0
|
|
20240521,160600,4151852585,2210,2210,2210,2210,0
|
|
20240521,160500,4151852585,2210,2210,2210,2210,0
|
|
20240521,160400,4151852585,2210,2210,2210,2210,0
|
|
20240521,160300,4151852585,2210,2210,2210,2210,0
|
|
20240521,160200,4151852585,2210,2210,2210,2210,0
|
|
20240521,160100,4151852585,2210,2210,2210,2210,0
|
|
20240521,160000,4151852585,2210,2210,2210,2210,0
|
|
20240521,155900,4151852585,2210,2210,2210,2210,0
|
|
20240521,155800,4151852585,2210,2210,2210,2210,0
|
|
20240521,155700,4151852585,2210,2210,2210,2210,0
|
|
20240521,155600,4151852585,2210,2210,2210,2210,50650
|
|
20240521,155500,4151852585,2210,2210,2210,2210,0
|
|
20240521,155400,4151852585,2210,2210,2210,2210,0
|
|
20240521,155300,4151852585,2210,2210,2210,2210,0
|
|
20240521,155200,4151852585,2210,2210,2210,2210,0
|
|
20240521,155100,4151852585,2210,2210,2210,2210,0
|
|
20240521,155000,4151852585,2210,2210,2210,2210,0
|
|
20240521,154900,4151852585,2210,2210,2210,2210,0
|
|
20240521,154800,4151852585,2210,2210,2210,2210,0
|
|
20240521,154700,4151852585,2210,2210,2210,2210,0
|
|
20240521,154600,4151852585,2210,2210,2210,2210,0
|
|
20240521,154500,4151852585,2210,2210,2210,2210,0
|
|
20240521,154400,4151852585,2210,2210,2210,2210,0
|
|
20240521,154300,4151852585,2210,2210,2210,2210,0
|
|
20240521,154200,4151852585,2210,2210,2210,2210,0
|
|
20240521,154100,4151852585,2210,2210,2210,2210,0
|
|
20240521,154000,4151852585,2210,2210,2210,2210,0
|
|
20240521,153900,4151852585,2210,2210,2210,2210,0
|
|
20240521,153800,4151852585,2210,2210,2210,2210,0
|
|
20240521,153700,4151852585,2210,2210,2210,2210,0
|
|
20240521,153600,4151852585,2210,2210,2210,2210,0
|
|
20240521,153500,4151852585,2210,2210,2210,2210,0
|
|
20240521,153400,4151852585,2210,2210,2210,2210,0
|
|
20240521,153300,4151852585,2210,2210,2210,2210,0
|
|
20240521,153200,4151852585,2210,2210,2210,2210,0
|
|
20240521,153100,4151852585,2210,2210,2210,2210,0
|
|
20240521,153000,4151852585,2210,2210,2210,2210,50650
|
|
20240521,152900,4039916085,2205,2205,2205,2205,0
|
|
20240521,152800,4039916085,2205,2205,2205,2205,0
|
|
20240521,152700,4039916085,2205,2205,2205,2205,0
|
|
20240521,152600,4039916085,2205,2205,2205,2205,0
|
|
20240521,152500,4039916085,2205,2205,2205,2205,0
|
|
20240521,152400,4039916085,2205,2205,2205,2205,0
|
|
20240521,152300,4039916085,2205,2205,2205,2205,0
|
|
20240521,152200,4039916085,2205,2205,2205,2205,0
|
|
20240521,152100,4039916085,2205,2205,2205,2205,0
|
|
20240521,152000,4039916085,2205,2205,2205,2205,0
|
|
20240521,151900,4039916085,2205,2205,2205,2200,9000
|
|
20240521,151800,4020106500,2205,2205,2205,2205,3354
|
|
20240521,151700,4012710930,2205,2205,2205,2200,498
|
|
20240521,151600,4011613415,2205,2200,2205,2200,3011
|
|
20240521,151500,4004976315,2205,2195,2205,2195,5224
|
|
20240521,151400,3993484515,2195,2200,2205,2195,23980
|
|
20240521,151300,3940705395,2205,2195,2205,2195,23910
|
|
20240521,151200,3888103740,2195,2195,2200,2195,4523
|
|
20240521,151100,3878175750,2195,2200,2200,2195,1604
|
|
20240521,151000,3874652965,2200,2195,2200,2195,13418
|
|
20240521,150900,3845193585,2195,2195,2200,2195,684
|
|
20240521,150800,3843690245,2195,2200,2200,2195,1580
|
|
20240521,150700,3840219145,2200,2200,2200,2195,661
|
|
20240521,150600,3838767445,2200,2195,2200,2195,2703
|
|
20240521,150500,3832830345,2200,2195,2200,2195,2281
|
|
20240521,150400,3827823450,2200,2195,2200,2195,1563
|
|
20240521,150300,3824392150,2200,2195,2200,2195,6883
|
|
20240521,150200,3809283150,2195,2195,2195,2195,24063
|
|
20240521,150100,3756464865,2195,2200,2200,2195,1745
|
|
20240521,150000,3752634535,2200,2200,2200,2195,39377
|
|
20240521,145900,3666199130,2200,2195,2200,2195,1889
|
|
20240521,145800,3662045830,2195,2195,2200,2195,4735
|
|
20240521,145700,3651644455,2200,2200,2200,2195,7126
|
|
20240521,145600,3635993015,2200,2200,2200,2195,1101
|
|
20240521,145500,3633571150,2195,2200,2200,2195,1736
|
|
20240521,145400,3629760130,2195,2200,2200,2195,783
|
|
20240521,145300,3628038310,2195,2195,2195,2195,53
|
|
20240521,145200,3627921975,2195,2200,2200,2195,3890
|
|
20240521,145100,3619381085,2195,2200,2200,2195,1277
|
|
20240521,145000,3616576175,2200,2200,2200,2195,430
|
|
20240521,144900,3615630180,2200,2200,2200,2195,5501
|
|
20240521,144800,3603554285,2200,2200,2200,2195,310
|
|
20240521,144700,3602873035,2200,2200,2200,2195,3976
|
|
20240521,144600,3594144390,2200,2200,2200,2200,2507
|
|
20240521,144500,3588628990,2200,2200,2200,2200,51
|
|
20240521,144400,3588516790,2200,2200,2200,2195,13699
|
|
20240521,144300,3558433075,2200,2205,2205,2195,3202
|
|
20240521,144200,3551388665,2200,2200,2205,2195,25021
|
|
20240521,144100,3496342425,2200,2200,2200,2200,220
|
|
20240521,144000,3495858425,2200,2200,2200,2195,338
|
|
20240521,143900,3495115825,2200,2200,2200,2195,4471
|
|
20240521,143800,3485298675,2200,2195,2200,2195,1022
|
|
20240521,143700,3483055000,2200,2195,2200,2195,232
|
|
20240521,143600,3482544855,2200,2200,2200,2195,2084
|
|
20240521,143500,3477968635,2200,2200,2200,2195,1159
|
|
20240521,143400,3475421135,2200,2200,2200,2195,1489
|
|
20240521,143300,3472150490,2200,2200,2200,2195,261
|
|
20240521,143200,3471576390,2195,2200,2200,2195,1935
|
|
20240521,143100,3467327490,2200,2195,2200,2195,1167
|
|
20240521,143000,3464765245,2200,2200,2200,2195,10683
|
|
20240521,142900,3441262895,2200,2200,2200,2195,2571
|
|
20240521,142800,3435616955,2200,2200,2200,2195,378
|
|
20240521,142700,3434785855,2200,2200,2200,2195,330
|
|
20240521,142600,3434060365,2200,2200,2200,2195,4910
|
|
20240521,142500,3423273465,2200,2195,2200,2195,423
|
|
20240521,142400,3422343125,2200,2200,2200,2195,1466
|
|
20240521,142300,3419123025,2200,2200,2200,2195,1678
|
|
20240521,142200,3415438300,2195,2200,2200,2195,8119
|
|
20240521,142100,3397610395,2200,2200,2200,2195,379
|
|
20240521,142000,3396777210,2200,2200,2200,2195,3267
|
|
20240521,141900,3389605150,2200,2200,2200,2195,2907
|
|
20240521,141800,3383223790,2200,2200,2200,2195,1457
|
|
20240521,141700,3380021800,2200,2200,2200,2200,539
|
|
20240521,141600,3378836000,2200,2200,2200,2195,1765
|
|
20240521,141500,3374956365,2200,2200,2200,2195,3238
|
|
20240521,141400,3367833565,2195,2200,2200,2195,3842
|
|
20240521,141300,3359395255,2200,2205,2205,2200,18166
|
|
20240521,141200,3319428990,2205,2205,2205,2200,1133
|
|
20240521,141100,3316933225,2205,2205,2205,2200,734
|
|
20240521,141000,3315315065,2205,2200,2205,2200,1256
|
|
20240521,140900,3312550585,2205,2205,2205,2200,2739
|
|
20240521,140800,3306518465,2205,2205,2205,2200,1554
|
|
20240521,140700,3303094505,2205,2205,2205,2200,5821
|
|
20240521,140600,3290264520,2205,2205,2205,2200,693
|
|
20240521,140500,3288736730,2205,2205,2205,2200,91
|
|
20240521,140400,3288536325,2205,2205,2205,2200,722
|
|
20240521,140300,3286944370,2205,2200,2205,2200,2196
|
|
20240521,140200,3282108775,2205,2205,2205,2200,4277
|
|
20240521,140100,3272698260,2205,2205,2205,2200,165
|
|
20240521,140000,3272334485,2205,2205,2205,2200,22871
|
|
20240521,135900,3222012905,2205,2205,2205,2205,202
|
|
20240521,135800,3221567495,2205,2205,2205,2200,6534
|
|
20240521,135700,3207192075,2205,2205,2205,2200,826
|
|
20240521,135600,3205373245,2205,2205,2205,2205,73
|
|
20240521,135500,3205212280,2205,2205,2205,2200,205
|
|
20240521,135400,3204760510,2205,2200,2205,2200,871
|
|
20240521,135300,3202843955,2205,2205,2205,2200,780
|
|
20240521,135200,3201124315,2205,2205,2205,2200,466
|
|
20240521,135100,3200098295,2200,2205,2205,2200,785
|
|
20240521,135000,3198370585,2200,2200,2205,2200,307
|
|
20240521,134900,3197694250,2205,2205,2205,2200,131
|
|
20240521,134800,3197405760,2205,2205,2205,2205,5208
|
|
20240521,134700,3185922120,2205,2205,2205,2205,149
|
|
20240521,134600,3185593575,2205,2205,2205,2200,447
|
|
20240521,134500,3184608040,2205,2205,2205,2205,1535
|
|
20240521,134400,3181223365,2205,2205,2205,2200,304
|
|
20240521,134300,3180554255,2205,2205,2205,2205,862
|
|
20240521,134200,3178653545,2205,2205,2205,2205,251
|
|
20240521,134100,3178100090,2205,2205,2205,2205,168
|
|
20240521,134000,3177729650,2205,2205,2205,2200,1106
|
|
20240521,133900,3175290955,2205,2205,2205,2200,1218
|
|
20240521,133800,3172605465,2205,2205,2205,2200,664
|
|
20240521,133700,3171141595,2205,2205,2205,2200,756
|
|
20240521,133600,3169475085,2205,2205,2205,2200,610
|
|
20240521,133500,3168130535,2205,2205,2205,2205,22
|
|
20240521,133400,3168082025,2205,2205,2205,2200,2438
|
|
20240521,133300,3162716710,2205,2205,2205,2200,764
|
|
20240521,133200,3161032840,2205,2205,2205,2200,9963
|
|
20240521,133100,3139064770,2205,2205,2205,2200,1732
|
|
20240521,133000,3135253715,2205,2200,2205,2200,7110
|
|
20240521,132900,3119611015,2205,2205,2205,2200,150
|
|
20240521,132800,3119280590,2205,2205,2205,2205,680
|
|
20240521,132700,3117781190,2205,2205,2205,2200,1580
|
|
20240521,132600,3114302650,2205,2205,2205,2200,995
|
|
20240521,132500,3112111085,2205,2200,2205,2200,400
|
|
20240521,132400,3111230595,2205,2205,2205,2200,2110
|
|
20240521,132300,3106578410,2205,2205,2205,2205,114
|
|
20240521,132200,3106327040,2205,2205,2205,2200,154
|
|
20240521,132100,3105988120,2205,2205,2205,2205,2
|
|
20240521,132000,3105983710,2205,2205,2205,2205,56
|
|
20240521,131900,3105860230,2205,2205,2205,2200,104
|
|
20240521,131800,3105631410,2200,2200,2200,2200,1113
|
|
20240521,131700,3103182810,2200,2200,2200,2200,981
|
|
20240521,131600,3101024610,2200,2200,2205,2200,145
|
|
20240521,131500,3100705425,2200,2200,2200,2200,17
|
|
20240521,131400,3100668025,2195,2200,2200,2195,3176
|
|
20240521,131300,3093696190,2205,2200,2205,2200,2300
|
|
20240521,131200,3088634690,2205,2205,2205,2205,0
|
|
20240521,131100,3088634690,2205,2205,2205,2205,62
|
|
20240521,131000,3088497980,2200,2200,2205,2200,1758
|
|
20240521,130900,3084630260,2200,2200,2200,2200,484
|
|
20240521,130800,3083565460,2200,2200,2200,2195,382
|
|
20240521,130700,3082725160,2200,2195,2200,2195,450
|
|
20240521,130600,3081736160,2195,2195,2200,2195,3594
|
|
20240521,130500,3073844460,2195,2195,2195,2195,5
|
|
20240521,130400,3073833485,2195,2200,2205,2195,14
|
|
20240521,130300,3073802720,2200,2195,2200,2195,1233
|
|
20240521,130200,3071091120,2200,2200,2200,2195,389
|
|
20240521,130100,3070236570,2195,2200,2200,2195,2247
|
|
20240521,130000,3065293270,2200,2195,2200,2195,2876
|
|
20240521,125900,3058977680,2195,2200,2200,2195,2479
|
|
20240521,125800,3053523980,2200,2200,2200,2200,49
|
|
20240521,125700,3053416180,2200,2200,2200,2195,3395
|
|
20240521,125600,3045950925,2195,2200,2200,2195,1511
|
|
20240521,125500,3042628325,2205,2205,2205,2200,1100
|
|
20240521,125400,3040203145,2195,2200,2205,2195,1534
|
|
20240521,125300,3036834295,2200,2200,2200,2200,300
|
|
20240521,125200,3036174295,2200,2200,2205,2200,2021
|
|
20240521,125100,3031728045,2200,2205,2205,2200,10275
|
|
20240521,125000,3009118045,2200,2205,2205,2200,488
|
|
20240521,124900,3008042445,2205,2200,2205,2200,371
|
|
20240521,124800,3007224535,2205,2200,2205,2200,2717
|
|
20240521,124700,3001235800,2205,2200,2205,2200,1653
|
|
20240521,124600,2997599000,2200,2200,2200,2200,100
|
|
20240521,124500,2997379000,2205,2205,2205,2200,686
|
|
20240521,124400,2995866420,2205,2205,2205,2205,27
|
|
20240521,124300,2995806885,2205,2205,2205,2205,4035
|
|
20240521,124200,2986909710,2200,2200,2205,2200,1144
|
|
20240521,124100,2984391450,2200,2205,2205,2200,112
|
|
20240521,124000,2984144495,2200,2200,2200,2200,3913
|
|
20240521,123900,2975535895,2200,2205,2205,2200,61
|
|
20240521,123800,2975401440,2205,2200,2205,2200,932
|
|
20240521,123700,2973350375,2205,2205,2205,2200,211
|
|
20240521,123600,2972885620,2205,2205,2205,2200,529
|
|
20240521,123500,2971720815,2205,2200,2205,2200,1948
|
|
20240521,123400,2967434000,2200,2200,2200,2200,8096
|
|
20240521,123300,2949622800,2195,2195,2195,2195,15
|
|
20240521,123200,2949589875,2200,2195,2200,2195,342
|
|
20240521,123100,2948838435,2195,2195,2195,2195,200
|
|
20240521,123000,2948399435,2195,2195,2200,2195,3082
|
|
20240521,122900,2941629895,2200,2200,2200,2195,1557
|
|
20240521,122800,2938209495,2195,2200,2200,2195,1563
|
|
20240521,122700,2934777400,2200,2200,2200,2195,1422
|
|
20240521,122600,2931652500,2200,2200,2200,2200,5000
|
|
20240521,122500,2920652500,2200,2205,2205,2200,2844
|
|
20240521,122400,2914395695,2200,2205,2205,2200,257
|
|
20240521,122300,2913830275,2205,2205,2205,2200,121
|
|
20240521,122200,2913563475,2205,2205,2205,2205,10
|
|
20240521,122100,2913541425,2205,2205,2205,2205,257
|
|
20240521,122000,2912974740,2205,2205,2205,2205,1
|
|
20240521,121900,2912972535,2205,2205,2205,2205,50
|
|
20240521,121800,2912862285,2200,2200,2205,2200,2983
|
|
20240521,121700,2906299675,2205,2200,2205,2200,3206
|
|
20240521,121600,2899235850,2195,2205,2205,2195,3846
|
|
20240521,121500,2890772865,2200,2200,2200,2200,6989
|
|
20240521,121400,2875397065,2195,2200,2200,2195,305
|
|
20240521,121300,2874727320,2200,2200,2200,2195,146
|
|
20240521,121200,2874406270,2200,2200,2200,2200,4155
|
|
20240521,121100,2865265270,2195,2200,2200,2195,4670
|
|
20240521,121000,2854996770,2205,2200,2205,2200,116
|
|
20240521,120900,2854741565,2200,2200,2200,2195,3189
|
|
20240521,120800,2847732305,2200,2195,2200,2195,4743
|
|
20240521,120700,2837315850,2200,2200,2200,2200,10
|
|
20240521,120600,2837293850,2195,2195,2200,2195,5012
|
|
20240521,120500,2826292460,2195,2200,2200,2195,3060
|
|
20240521,120400,2819575485,2200,2195,2200,2195,138
|
|
20240521,120300,2819271955,2200,2200,2200,2200,160
|
|
20240521,120200,2818919955,2200,2200,2200,2200,735
|
|
20240521,120100,2817302955,2200,2200,2200,2195,1338
|
|
20240521,120000,2814360335,2195,2200,2200,2195,2084
|
|
20240521,115900,2809784750,2200,2200,2200,2200,60
|
|
20240521,115800,2809652750,2195,2195,2200,2195,1269
|
|
20240521,115700,2806867045,2195,2195,2200,2195,874
|
|
20240521,115600,2804945750,2195,2200,2200,2195,1283
|
|
20240521,115500,2802129065,2195,2195,2195,2195,0
|
|
20240521,115400,2802129065,2195,2195,2195,2195,65
|
|
20240521,115300,2801986390,2195,2200,2200,2195,827
|
|
20240521,115200,2800167340,2200,2195,2200,2195,114
|
|
20240521,115100,2799916590,2200,2200,2200,2200,2360
|
|
20240521,115000,2794724590,2195,2200,2200,2195,3899
|
|
20240521,114900,2786166190,2200,2200,2200,2195,1932
|
|
20240521,114800,2781917950,2195,2200,2200,2195,2050
|
|
20240521,114700,2777416950,2195,2195,2195,2195,694
|
|
20240521,114600,2775893620,2195,2195,2195,2195,2800
|
|
20240521,114500,2769747620,2195,2195,2200,2195,171
|
|
20240521,114400,2769372195,2195,2195,2200,2195,457
|
|
20240521,114300,2768368915,2195,2195,2195,2195,0
|
|
20240521,114200,2768368915,2195,2200,2200,2195,124
|
|
20240521,114100,2768096615,2200,2200,2200,2200,504
|
|
20240521,114000,2766987815,2200,2200,2200,2195,13189
|
|
20240521,113900,2737972680,2200,2195,2200,2195,903
|
|
20240521,113800,2735989545,2195,2195,2195,2195,4100
|
|
20240521,113700,2726990045,2195,2200,2200,2195,1473
|
|
20240521,113600,2723756800,2200,2195,2200,2195,132
|
|
20240521,113500,2723466900,2200,2200,2200,2195,120
|
|
20240521,113400,2723202990,2195,2200,2200,2195,1104
|
|
20240521,113300,2720774290,2200,2200,2200,2200,500
|
|
20240521,113200,2719674290,2195,2195,2205,2195,1103
|
|
20240521,113100,2717248795,2200,2195,2200,2195,4379
|
|
20240521,113000,2707625595,2195,2200,2200,2195,113
|
|
20240521,112900,2707377540,2200,2195,2200,2195,1661
|
|
20240521,112800,2703731565,2200,2200,2200,2200,2297
|
|
20240521,112700,2698678165,2200,2200,2200,2195,3057
|
|
20240521,112600,2691964125,2205,2200,2205,2195,3221
|
|
20240521,112500,2684878950,2195,2195,2200,2195,2876
|
|
20240521,112400,2678563135,2195,2195,2200,2195,11536
|
|
20240521,112300,2653241105,2195,2195,2195,2195,2800
|
|
20240521,112200,2647095105,2195,2195,2195,2195,2134
|
|
20240521,112100,2642410975,2195,2195,2200,2195,7550
|
|
20240521,112000,2625824635,2200,2200,2200,2195,1272
|
|
20240521,111900,2623026485,2195,2195,2200,2195,875
|
|
20240521,111800,2621104250,2195,2200,2200,2195,4910
|
|
20240521,111700,2610309935,2200,2200,2200,2195,270
|
|
20240521,111600,2609716300,2200,2200,2200,2200,1098
|
|
20240521,111500,2607300700,2200,2200,2200,2200,8262
|
|
20240521,111400,2589124300,2200,2205,2205,2200,10595
|
|
20240521,111300,2565815295,2200,2200,2200,2200,1148
|
|
20240521,111200,2563289695,2200,2200,2200,2200,410
|
|
20240521,111100,2562387695,2205,2200,2205,2200,3255
|
|
20240521,111000,2555225545,2200,2205,2205,2200,1171
|
|
20240521,110900,2552647345,2205,2200,2205,2200,2509
|
|
20240521,110800,2547127525,2200,2205,2205,2200,1281
|
|
20240521,110700,2544306745,2205,2200,2205,2200,755
|
|
20240521,110600,2542644170,2205,2205,2205,2205,251
|
|
20240521,110500,2542090715,2200,2200,2200,2200,5580
|
|
20240521,110400,2529814715,2200,2205,2205,2200,120
|
|
20240521,110300,2529550565,2205,2205,2205,2200,1678
|
|
20240521,110200,2525854680,2205,2205,2205,2205,1130
|
|
20240521,110100,2523363030,2205,2205,2205,2205,0
|
|
20240521,110000,2523363030,2205,2205,2205,2200,254
|
|
20240521,105900,2522803470,2205,2205,2205,2205,1
|
|
20240521,105800,2522801265,2205,2205,2205,2200,73
|
|
20240521,105700,2522640455,2205,2205,2205,2205,4715
|
|
20240521,105600,2512243880,2205,2205,2210,2205,2152
|
|
20240521,105500,2507498715,2205,2205,2205,2200,18314
|
|
20240521,105400,2467116845,2205,2200,2205,2200,2691
|
|
20240521,105300,2461184065,2205,2205,2210,2205,26921
|
|
20240521,105200,2401810850,2210,2210,2210,2205,791
|
|
20240521,105100,2400063990,2205,2210,2210,2205,2790
|
|
20240521,105000,2393898355,2205,2210,2210,2205,2436
|
|
20240521,104900,2388526970,2210,2205,2210,2205,72
|
|
20240521,104800,2388367950,2210,2210,2210,2210,4
|
|
20240521,104700,2388359110,2210,2205,2210,2205,811
|
|
20240521,104600,2386570705,2205,2205,2205,2205,101
|
|
20240521,104500,2386348000,2205,2205,2205,2205,2085
|
|
20240521,104400,2381750575,2200,2200,2200,2200,150
|
|
20240521,104300,2381420575,2200,2205,2205,2200,509
|
|
20240521,104200,2380300275,2205,2205,2205,2205,1046
|
|
20240521,104100,2377993845,2205,2200,2205,2200,62
|
|
20240521,104000,2377857140,2200,2210,2210,2200,1278
|
|
20240521,103900,2375041635,2210,2205,2210,2205,584
|
|
20240521,103800,2373753885,2205,2200,2210,2200,2257
|
|
20240521,103700,2368786525,2210,2210,2210,2200,131
|
|
20240521,103600,2368497025,2210,2210,2210,2200,3254
|
|
20240521,103500,2361309895,2205,2205,2205,2205,918
|
|
20240521,103400,2359285705,2205,2205,2205,2205,857
|
|
20240521,103300,2357396020,2210,2200,2210,2200,1150
|
|
20240521,103200,2354865585,2200,2200,2205,2200,12477
|
|
20240521,103100,2327375300,2200,2205,2205,2200,508
|
|
20240521,103000,2326257410,2205,2205,2205,2205,65
|
|
20240521,102900,2326114085,2205,2200,2205,2200,2657
|
|
20240521,102800,2320267540,2200,2200,2200,2195,25237
|
|
20240521,102700,2264746800,2200,2195,2200,2195,3890
|
|
20240521,102600,2256208245,2200,2195,2200,2195,3395
|
|
20240521,102500,2248756190,2195,2195,2195,2195,7560
|
|
20240521,102400,2232161990,2200,2195,2200,2195,1934
|
|
20240521,102300,2227915355,2195,2195,2195,2195,11315
|
|
20240521,102200,2203078930,2200,2195,2200,2195,10240
|
|
20240521,102100,2180600255,2195,2195,2200,2195,3129
|
|
20240521,102000,2173731955,2195,2200,2200,2195,1640
|
|
20240521,101900,2170128955,2200,2200,2200,2195,9318
|
|
20240521,101800,2149630355,2200,2200,2200,2195,2458
|
|
20240521,101700,2144233590,2200,2195,2200,2195,5155
|
|
20240521,101600,2132916915,2195,2200,2200,2195,1341
|
|
20240521,101500,2129973195,2200,2200,2200,2200,120
|
|
20240521,101400,2129709195,2200,2200,2200,2200,2404
|
|
20240521,101300,2124420395,2195,2200,2200,2195,5152
|
|
20240521,101200,2113109995,2195,2205,2205,2195,1102
|
|
20240521,101100,2110687865,2205,2200,2205,2195,3769
|
|
20240521,101000,2102396465,2200,2205,2205,2200,2432
|
|
20240521,100900,2097042550,2200,2200,2205,2195,665
|
|
20240521,100800,2095582045,2195,2200,2205,2195,25584
|
|
20240521,100700,2039379660,2200,2200,2200,2200,2778
|
|
20240521,100600,2033268060,2200,2200,2205,2200,821
|
|
20240521,100500,2031461330,2200,2200,2205,2195,15294
|
|
20240521,100400,1997866645,2205,2205,2205,2200,2708
|
|
20240521,100300,1991902785,2205,2205,2210,2205,11414
|
|
20240521,100200,1966726205,2200,2210,2210,2190,96099
|
|
20240521,100100,1755343355,2215,2220,2220,2210,3916
|
|
20240521,100000,1746670135,2220,2230,2230,2220,4422
|
|
20240521,095900,1736853275,2220,2225,2230,2220,10240
|
|
20240521,095800,1714040370,2220,2230,2230,2220,12040
|
|
20240521,095700,1687263830,2230,2225,2230,2220,19431
|
|
20240521,095600,1644001205,2230,2220,2235,2220,66663
|
|
20240521,095500,1495439695,2225,2220,2225,2215,8150
|
|
20240521,095400,1477344175,2220,2220,2220,2215,1867
|
|
20240521,095300,1473203530,2220,2215,2220,2210,15237
|
|
20240521,095200,1439454375,2215,2215,2215,2210,17585
|
|
20240521,095100,1400591505,2215,2210,2215,2210,10346
|
|
20240521,095000,1377715920,2215,2215,2215,2210,588
|
|
20240521,094900,1376416285,2210,2215,2215,2210,4658
|
|
20240521,094800,1366109515,2215,2215,2215,2210,13
|
|
20240521,094700,1366080730,2210,2215,2215,2210,2498
|
|
20240521,094600,1360552690,2215,2215,2215,2210,1058
|
|
20240521,094500,1358210375,2205,2210,2210,2205,14600
|
|
20240521,094400,1325986650,2205,2210,2210,2205,10545
|
|
20240521,094300,1302709605,2215,2210,2215,2210,1934
|
|
20240521,094200,1298428920,2210,2210,2215,2210,12971
|
|
20240521,094100,1269737685,2210,2215,2215,2210,1903
|
|
20240521,094000,1265530995,2215,2220,2220,2200,32551
|
|
20240521,093900,1193647690,2215,2220,2220,2215,2971
|
|
20240521,093800,1187065225,2220,2215,2220,2210,5034
|
|
20240521,093700,1175916020,2215,2215,2215,2210,10566
|
|
20240521,093600,1152565000,2215,2215,2215,2210,663
|
|
20240521,093500,1151098455,2215,2215,2215,2215,640
|
|
20240521,093400,1149680855,2215,2205,2215,2205,5855
|
|
20240521,093300,1136760575,2205,2200,2205,2200,2998
|
|
20240521,093200,1130158630,2205,2200,2210,2195,45524
|
|
20240521,093100,1030080975,2200,2205,2210,2200,16074
|
|
20240521,093000,994694830,2210,2215,2215,2200,34717
|
|
20240521,092900,918222555,2210,2210,2215,2210,1810
|
|
20240521,092800,914214705,2210,2210,2210,2210,3965
|
|
20240521,092700,905452055,2210,2210,2210,2205,17447
|
|
20240521,092600,866978610,2210,2205,2210,2205,10261
|
|
20240521,092500,844352990,2210,2205,2210,2205,18285
|
|
20240521,092400,804002445,2210,2205,2210,2205,30009
|
|
20240521,092300,737804935,2205,2210,2215,2205,20381
|
|
20240521,092200,692846980,2210,2215,2215,2205,30848
|
|
20240521,092100,624673235,2210,2215,2220,2210,20110
|
|
20240521,092000,580148000,2220,2220,2225,2215,32280
|
|
20240521,091900,508493545,2220,2225,2230,2220,10954
|
|
20240521,091800,484171235,2220,2225,2225,2220,16223
|
|
20240521,091700,448127225,2225,2225,2225,2220,4544
|
|
20240521,091600,438019225,2225,2220,2225,2220,5006
|
|
20240521,091500,426893980,2225,2220,2225,2220,8680
|
|
20240521,091400,407581700,2225,2225,2225,2220,4218
|
|
20240521,091300,398204385,2225,2230,2235,2225,35813
|
|
20240521,091200,318425825,2230,2230,2235,2230,3629
|
|
20240521,091100,310332420,2235,2235,2235,2230,3261
|
|
20240521,091000,303059860,2240,2240,2240,2230,5128
|
|
20240521,090900,291574275,2240,2235,2240,2230,5706
|
|
20240521,090800,278809080,2230,2230,2235,2230,6035
|
|
20240521,090700,265351015,2230,2230,2235,2230,2216
|
|
20240521,090600,260409330,2230,2230,2230,2225,5879
|
|
20240521,090500,247317355,2230,2235,2235,2230,10734
|
|
20240521,090400,223359210,2230,2230,2235,2230,12829
|
|
20240521,090300,194718855,2230,2220,2230,2220,3626
|
|
20240521,090200,186651220,2225,2230,2230,2220,17366
|
|
20240521,090100,147957885,2230,2230,2235,2225,39732
|
|
20240521,090000,59469015,2235,2235,2240,2230,24637
|