671 lines
31 KiB
CSV
671 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,200800,66497140,8960,8960,8960,8960,538
|
|
20240521,200700,66497140,8960,8960,8960,8960,0
|
|
20240521,200600,66497140,8960,8960,8960,8960,0
|
|
20240521,200500,66497140,8960,8960,8960,8960,0
|
|
20240521,200400,66497140,8960,8960,8960,8960,0
|
|
20240521,200300,66497140,8960,8960,8960,8960,0
|
|
20240521,200200,66497140,8960,8960,8960,8960,0
|
|
20240521,200100,66497140,8960,8960,8960,8960,0
|
|
20240521,200000,66497140,8960,8960,8960,8960,0
|
|
20240521,195900,66497140,8960,8960,8960,8960,0
|
|
20240521,195800,66497140,8960,8960,8960,8960,0
|
|
20240521,195700,66497140,8960,8960,8960,8960,0
|
|
20240521,195600,66497140,8960,8960,8960,8960,0
|
|
20240521,195500,66497140,8960,8960,8960,8960,0
|
|
20240521,195400,66497140,8960,8960,8960,8960,0
|
|
20240521,195300,66497140,8960,8960,8960,8960,0
|
|
20240521,195200,66497140,8960,8960,8960,8960,0
|
|
20240521,195100,66497140,8960,8960,8960,8960,0
|
|
20240521,195000,66497140,8960,8960,8960,8960,0
|
|
20240521,194900,66497140,8960,8960,8960,8960,0
|
|
20240521,194800,66497140,8960,8960,8960,8960,0
|
|
20240521,194700,66497140,8960,8960,8960,8960,0
|
|
20240521,194600,66497140,8960,8960,8960,8960,0
|
|
20240521,194500,66497140,8960,8960,8960,8960,0
|
|
20240521,194400,66497140,8960,8960,8960,8960,0
|
|
20240521,194300,66497140,8960,8960,8960,8960,0
|
|
20240521,194200,66497140,8960,8960,8960,8960,0
|
|
20240521,194100,66497140,8960,8960,8960,8960,0
|
|
20240521,194000,66497140,8960,8960,8960,8960,0
|
|
20240521,193900,66497140,8960,8960,8960,8960,0
|
|
20240521,193800,66497140,8960,8960,8960,8960,538
|
|
20240521,193700,66497140,8960,8960,8960,8960,0
|
|
20240521,193600,66497140,8960,8960,8960,8960,0
|
|
20240521,193500,66497140,8960,8960,8960,8960,0
|
|
20240521,193400,66497140,8960,8960,8960,8960,0
|
|
20240521,193300,66497140,8960,8960,8960,8960,0
|
|
20240521,193200,66497140,8960,8960,8960,8960,0
|
|
20240521,193100,66497140,8960,8960,8960,8960,0
|
|
20240521,193000,66497140,8960,8960,8960,8960,0
|
|
20240521,192900,66497140,8960,8960,8960,8960,0
|
|
20240521,192800,66497140,8960,8960,8960,8960,0
|
|
20240521,192700,66497140,8960,8960,8960,8960,0
|
|
20240521,192600,66497140,8960,8960,8960,8960,0
|
|
20240521,192500,66497140,8960,8960,8960,8960,0
|
|
20240521,192400,66497140,8960,8960,8960,8960,0
|
|
20240521,192300,66497140,8960,8960,8960,8960,0
|
|
20240521,192200,66497140,8960,8960,8960,8960,0
|
|
20240521,192100,66497140,8960,8960,8960,8960,0
|
|
20240521,192000,66497140,8960,8960,8960,8960,0
|
|
20240521,191900,66497140,8960,8960,8960,8960,0
|
|
20240521,191800,66497140,8960,8960,8960,8960,0
|
|
20240521,191700,66497140,8960,8960,8960,8960,0
|
|
20240521,191600,66497140,8960,8960,8960,8960,0
|
|
20240521,191500,66497140,8960,8960,8960,8960,0
|
|
20240521,191400,66497140,8960,8960,8960,8960,0
|
|
20240521,191300,66497140,8960,8960,8960,8960,0
|
|
20240521,191200,66497140,8960,8960,8960,8960,0
|
|
20240521,191100,66497140,8960,8960,8960,8960,0
|
|
20240521,191000,66497140,8960,8960,8960,8960,0
|
|
20240521,190900,66497140,8960,8960,8960,8960,0
|
|
20240521,190800,66497140,8960,8960,8960,8960,538
|
|
20240521,190700,66497140,8960,8960,8960,8960,0
|
|
20240521,190600,66497140,8960,8960,8960,8960,0
|
|
20240521,190500,66497140,8960,8960,8960,8960,0
|
|
20240521,190400,66497140,8960,8960,8960,8960,0
|
|
20240521,190300,66497140,8960,8960,8960,8960,0
|
|
20240521,190200,66497140,8960,8960,8960,8960,0
|
|
20240521,190100,66497140,8960,8960,8960,8960,0
|
|
20240521,190000,66497140,8960,8960,8960,8960,0
|
|
20240521,185900,66497140,8960,8960,8960,8960,0
|
|
20240521,185800,66497140,8960,8960,8960,8960,0
|
|
20240521,185700,66497140,8960,8960,8960,8960,0
|
|
20240521,185600,66497140,8960,8960,8960,8960,0
|
|
20240521,185500,66497140,8960,8960,8960,8960,0
|
|
20240521,185400,66497140,8960,8960,8960,8960,0
|
|
20240521,185300,66497140,8960,8960,8960,8960,0
|
|
20240521,185200,66497140,8960,8960,8960,8960,0
|
|
20240521,185100,66497140,8960,8960,8960,8960,0
|
|
20240521,185000,66497140,8960,8960,8960,8960,0
|
|
20240521,184900,66497140,8960,8960,8960,8960,0
|
|
20240521,184800,66497140,8960,8960,8960,8960,0
|
|
20240521,184700,66497140,8960,8960,8960,8960,0
|
|
20240521,184600,66497140,8960,8960,8960,8960,0
|
|
20240521,184500,66497140,8960,8960,8960,8960,0
|
|
20240521,184400,66497140,8960,8960,8960,8960,0
|
|
20240521,184300,66497140,8960,8960,8960,8960,0
|
|
20240521,184200,66497140,8960,8960,8960,8960,0
|
|
20240521,184100,66497140,8960,8960,8960,8960,0
|
|
20240521,184000,66497140,8960,8960,8960,8960,0
|
|
20240521,183900,66497140,8960,8960,8960,8960,0
|
|
20240521,183800,66497140,8960,8960,8960,8960,538
|
|
20240521,183700,66497140,8960,8960,8960,8960,0
|
|
20240521,183600,66497140,8960,8960,8960,8960,0
|
|
20240521,183500,66497140,8960,8960,8960,8960,0
|
|
20240521,183400,66497140,8960,8960,8960,8960,0
|
|
20240521,183300,66497140,8960,8960,8960,8960,0
|
|
20240521,183200,66497140,8960,8960,8960,8960,0
|
|
20240521,183100,66497140,8960,8960,8960,8960,0
|
|
20240521,183000,66497140,8960,8960,8960,8960,0
|
|
20240521,182900,66497140,8960,8960,8960,8960,0
|
|
20240521,182800,66497140,8960,8960,8960,8960,0
|
|
20240521,182700,66497140,8960,8960,8960,8960,0
|
|
20240521,182600,66497140,8960,8960,8960,8960,0
|
|
20240521,182500,66497140,8960,8960,8960,8960,0
|
|
20240521,182400,66497140,8960,8960,8960,8960,0
|
|
20240521,182300,66497140,8960,8960,8960,8960,0
|
|
20240521,182200,66497140,8960,8960,8960,8960,0
|
|
20240521,182100,66497140,8960,8960,8960,8960,0
|
|
20240521,182000,66497140,8960,8960,8960,8960,0
|
|
20240521,181900,66497140,8960,8960,8960,8960,0
|
|
20240521,181800,66497140,8960,8960,8960,8960,0
|
|
20240521,181700,66497140,8960,8960,8960,8960,0
|
|
20240521,181600,66497140,8960,8960,8960,8960,0
|
|
20240521,181500,66497140,8960,8960,8960,8960,0
|
|
20240521,181400,66497140,8960,8960,8960,8960,0
|
|
20240521,181300,66497140,8960,8960,8960,8960,0
|
|
20240521,181200,66497140,8960,8960,8960,8960,0
|
|
20240521,181100,66497140,8960,8960,8960,8960,0
|
|
20240521,181000,66497140,8960,8960,8960,8960,0
|
|
20240521,180900,66497140,8960,8960,8960,8960,0
|
|
20240521,180800,66497140,8960,8960,8960,8960,538
|
|
20240521,180700,66497140,8960,8960,8960,8960,0
|
|
20240521,180600,66497140,8960,8960,8960,8960,0
|
|
20240521,180500,66497140,8960,8960,8960,8960,0
|
|
20240521,180400,66497140,8960,8960,8960,8960,0
|
|
20240521,180300,66497140,8960,8960,8960,8960,0
|
|
20240521,180200,66497140,8960,8960,8960,8960,0
|
|
20240521,180100,66497140,8960,8960,8960,8960,0
|
|
20240521,180000,66497140,8960,8960,8960,8960,0
|
|
20240521,175900,66497140,8960,8960,8960,8960,0
|
|
20240521,175800,66497140,8960,8960,8960,8960,0
|
|
20240521,175700,66497140,8960,8960,8960,8960,0
|
|
20240521,175600,66497140,8960,8960,8960,8960,0
|
|
20240521,175500,66497140,8960,8960,8960,8960,0
|
|
20240521,175400,66497140,8960,8960,8960,8960,0
|
|
20240521,175300,66497140,8960,8960,8960,8960,0
|
|
20240521,175200,66497140,8960,8960,8960,8960,0
|
|
20240521,175100,66497140,8960,8960,8960,8960,0
|
|
20240521,175000,66497140,8960,8960,8960,8960,0
|
|
20240521,174900,66497140,8960,8960,8960,8960,0
|
|
20240521,174800,66497140,8960,8960,8960,8960,0
|
|
20240521,174700,66497140,8960,8960,8960,8960,0
|
|
20240521,174600,66497140,8960,8960,8960,8960,0
|
|
20240521,174500,66497140,8960,8960,8960,8960,0
|
|
20240521,174400,66497140,8960,8960,8960,8960,0
|
|
20240521,174300,66497140,8960,8960,8960,8960,0
|
|
20240521,174200,66497140,8960,8960,8960,8960,0
|
|
20240521,174100,66497140,8960,8960,8960,8960,0
|
|
20240521,174000,66497140,8960,8960,8960,8960,0
|
|
20240521,173900,66497140,8960,8960,8960,8960,0
|
|
20240521,173800,66497140,8960,8960,8960,8960,538
|
|
20240521,173700,66497140,8960,8960,8960,8960,0
|
|
20240521,173600,66497140,8960,8960,8960,8960,0
|
|
20240521,173500,66497140,8960,8960,8960,8960,0
|
|
20240521,173400,66497140,8960,8960,8960,8960,0
|
|
20240521,173300,66497140,8960,8960,8960,8960,0
|
|
20240521,173200,66497140,8960,8960,8960,8960,0
|
|
20240521,173100,66497140,8960,8960,8960,8960,0
|
|
20240521,173000,66497140,8960,8960,8960,8960,0
|
|
20240521,172900,66497140,8960,8960,8960,8960,0
|
|
20240521,172800,66497140,8960,8960,8960,8960,0
|
|
20240521,172700,66497140,8960,8960,8960,8960,0
|
|
20240521,172600,66497140,8960,8960,8960,8960,0
|
|
20240521,172500,66497140,8960,8960,8960,8960,0
|
|
20240521,172400,66497140,8960,8960,8960,8960,0
|
|
20240521,172300,66497140,8960,8960,8960,8960,0
|
|
20240521,172200,66497140,8960,8960,8960,8960,0
|
|
20240521,172100,66497140,8960,8960,8960,8960,0
|
|
20240521,172000,66497140,8960,8960,8960,8960,0
|
|
20240521,171900,66497140,8960,8960,8960,8960,0
|
|
20240521,171800,66497140,8960,8960,8960,8960,0
|
|
20240521,171700,66497140,8960,8960,8960,8960,0
|
|
20240521,171600,66497140,8960,8960,8960,8960,0
|
|
20240521,171500,66497140,8960,8960,8960,8960,0
|
|
20240521,171400,66497140,8960,8960,8960,8960,0
|
|
20240521,171300,66497140,8960,8960,8960,8960,0
|
|
20240521,171200,66497140,8960,8960,8960,8960,0
|
|
20240521,171100,66497140,8960,8960,8960,8960,0
|
|
20240521,171000,66497140,8960,8960,8960,8960,0
|
|
20240521,170900,66497140,8960,8960,8960,8960,0
|
|
20240521,170800,66497140,8960,8960,8960,8960,538
|
|
20240521,170700,66497140,8960,8960,8960,8960,0
|
|
20240521,170600,66497140,8960,8960,8960,8960,0
|
|
20240521,170500,66497140,8960,8960,8960,8960,0
|
|
20240521,170400,66497140,8960,8960,8960,8960,0
|
|
20240521,170300,66497140,8960,8960,8960,8960,0
|
|
20240521,170200,66497140,8960,8960,8960,8960,0
|
|
20240521,170100,66497140,8960,8960,8960,8960,0
|
|
20240521,170000,66497140,8960,8960,8960,8960,0
|
|
20240521,165900,66497140,8960,8960,8960,8960,0
|
|
20240521,165800,66497140,8960,8960,8960,8960,0
|
|
20240521,165700,66497140,8960,8960,8960,8960,0
|
|
20240521,165600,66497140,8960,8960,8960,8960,0
|
|
20240521,165500,66497140,8960,8960,8960,8960,0
|
|
20240521,165400,66497140,8960,8960,8960,8960,0
|
|
20240521,165300,66497140,8960,8960,8960,8960,0
|
|
20240521,165200,66497140,8960,8960,8960,8960,0
|
|
20240521,165100,66497140,8960,8960,8960,8960,0
|
|
20240521,165000,66497140,8960,8960,8960,8960,0
|
|
20240521,164900,66497140,8960,8960,8960,8960,0
|
|
20240521,164800,66497140,8960,8960,8960,8960,0
|
|
20240521,164700,66497140,8960,8960,8960,8960,0
|
|
20240521,164600,66497140,8960,8960,8960,8960,0
|
|
20240521,164500,66497140,8960,8960,8960,8960,0
|
|
20240521,164400,66497140,8960,8960,8960,8960,0
|
|
20240521,164300,66497140,8960,8960,8960,8960,0
|
|
20240521,164200,66497140,8960,8960,8960,8960,0
|
|
20240521,164100,66497140,8960,8960,8960,8960,0
|
|
20240521,164000,66497140,8960,8960,8960,8960,0
|
|
20240521,163900,66497140,8960,8960,8960,8960,0
|
|
20240521,163800,66497140,8960,8960,8960,8960,538
|
|
20240521,163700,66497140,8960,8960,8960,8960,0
|
|
20240521,163600,66497140,8960,8960,8960,8960,0
|
|
20240521,163500,66497140,8960,8960,8960,8960,0
|
|
20240521,163400,66497140,8960,8960,8960,8960,0
|
|
20240521,163300,66497140,8960,8960,8960,8960,0
|
|
20240521,163200,66497140,8960,8960,8960,8960,0
|
|
20240521,163100,66497140,8960,8960,8960,8960,0
|
|
20240521,163000,66497140,8960,8960,8960,8960,0
|
|
20240521,162900,66497140,8960,8960,8960,8960,0
|
|
20240521,162800,66497140,8960,8960,8960,8960,0
|
|
20240521,162700,66497140,8960,8960,8960,8960,0
|
|
20240521,162600,66497140,8960,8960,8960,8960,0
|
|
20240521,162500,66497140,8960,8960,8960,8960,0
|
|
20240521,162400,66497140,8960,8960,8960,8960,0
|
|
20240521,162300,66497140,8960,8960,8960,8960,0
|
|
20240521,162200,66497140,8960,8960,8960,8960,0
|
|
20240521,162100,66497140,8960,8960,8960,8960,0
|
|
20240521,162000,66497140,8960,8960,8960,8960,0
|
|
20240521,161900,66497140,8960,8960,8960,8960,0
|
|
20240521,161800,66497140,8960,8960,8960,8960,0
|
|
20240521,161700,66497140,8960,8960,8960,8960,0
|
|
20240521,161600,66497140,8960,8960,8960,8960,0
|
|
20240521,161500,66497140,8960,8960,8960,8960,0
|
|
20240521,161400,66497140,8960,8960,8960,8960,0
|
|
20240521,161300,66497140,8960,8960,8960,8960,0
|
|
20240521,161200,66497140,8960,8960,8960,8960,0
|
|
20240521,161100,66497140,8960,8960,8960,8960,0
|
|
20240521,161000,66497140,8960,8960,8960,8960,0
|
|
20240521,160900,66497140,8960,8960,8960,8960,0
|
|
20240521,160800,66497140,8960,8960,8960,8960,538
|
|
20240521,160700,66497140,8960,8960,8960,8960,0
|
|
20240521,160600,66497140,8960,8960,8960,8960,0
|
|
20240521,160500,66497140,8960,8960,8960,8960,0
|
|
20240521,160400,66497140,8960,8960,8960,8960,0
|
|
20240521,160300,66497140,8960,8960,8960,8960,0
|
|
20240521,160200,66497140,8960,8960,8960,8960,0
|
|
20240521,160100,66497140,8960,8960,8960,8960,0
|
|
20240521,160000,66497140,8960,8960,8960,8960,0
|
|
20240521,155900,66497140,8960,8960,8960,8960,0
|
|
20240521,155800,66497140,8960,8960,8960,8960,0
|
|
20240521,155700,66497140,8960,8960,8960,8960,0
|
|
20240521,155600,66497140,8960,8960,8960,8960,0
|
|
20240521,155500,66497140,8960,8960,8960,8960,0
|
|
20240521,155400,66497140,8960,8960,8960,8960,0
|
|
20240521,155300,66497140,8960,8960,8960,8960,0
|
|
20240521,155200,66497140,8960,8960,8960,8960,0
|
|
20240521,155100,66497140,8960,8960,8960,8960,0
|
|
20240521,155000,66497140,8960,8960,8960,8960,0
|
|
20240521,154900,66497140,8960,8960,8960,8960,0
|
|
20240521,154800,66497140,8960,8960,8960,8960,0
|
|
20240521,154700,66497140,8960,8960,8960,8960,0
|
|
20240521,154600,66497140,8960,8960,8960,8960,0
|
|
20240521,154500,66497140,8960,8960,8960,8960,0
|
|
20240521,154400,66497140,8960,8960,8960,8960,0
|
|
20240521,154300,66497140,8960,8960,8960,8960,0
|
|
20240521,154200,66497140,8960,8960,8960,8960,0
|
|
20240521,154100,66497140,8960,8960,8960,8960,0
|
|
20240521,154000,66497140,8960,8960,8960,8960,0
|
|
20240521,153900,66497140,8960,8960,8960,8960,0
|
|
20240521,153800,66497140,8960,8960,8960,8960,538
|
|
20240521,153700,66497140,8960,8960,8960,8960,0
|
|
20240521,153600,66497140,8960,8960,8960,8960,0
|
|
20240521,153500,66497140,8960,8960,8960,8960,0
|
|
20240521,153400,66497140,8960,8960,8960,8960,0
|
|
20240521,153300,66497140,8960,8960,8960,8960,0
|
|
20240521,153200,66497140,8960,8960,8960,8960,0
|
|
20240521,153100,66497140,8960,8960,8960,8960,0
|
|
20240521,153000,66497140,8960,8960,8960,8960,538
|
|
20240521,152900,61676660,8940,8940,8940,8940,0
|
|
20240521,152800,61676660,8940,8940,8940,8940,0
|
|
20240521,152700,61676660,8940,8940,8940,8940,0
|
|
20240521,152600,61676660,8940,8940,8940,8940,0
|
|
20240521,152500,61676660,8940,8940,8940,8940,0
|
|
20240521,152400,61676660,8940,8940,8940,8940,0
|
|
20240521,152300,61676660,8940,8940,8940,8940,0
|
|
20240521,152200,61676660,8940,8940,8940,8940,0
|
|
20240521,152100,61676660,8940,8940,8940,8940,0
|
|
20240521,152000,61676660,8940,8940,8940,8940,0
|
|
20240521,151900,61676660,8940,8990,8990,8940,37
|
|
20240521,151800,61344430,8990,8990,8990,8990,2
|
|
20240521,151700,61326450,8980,8980,8980,8980,0
|
|
20240521,151600,61326450,8980,8980,8980,8980,0
|
|
20240521,151500,61326450,8980,8980,8980,8980,0
|
|
20240521,151400,61326450,8980,8980,8980,8980,0
|
|
20240521,151300,61326450,8980,8980,8980,8980,24
|
|
20240521,151200,61110930,8980,8980,8980,8980,0
|
|
20240521,151100,61110930,8980,8980,8980,8980,0
|
|
20240521,151000,61110930,8980,8980,8980,8980,2
|
|
20240521,150900,61092970,8940,8970,8970,8940,32
|
|
20240521,150800,60806360,8980,8990,8990,8980,43
|
|
20240521,150700,60420170,9000,9000,9000,9000,0
|
|
20240521,150600,60420170,9000,9000,9000,9000,1
|
|
20240521,150500,60411170,9000,9000,9000,9000,1
|
|
20240521,150400,60402170,9000,9000,9000,9000,14
|
|
20240521,150300,60276170,9000,9000,9000,9000,0
|
|
20240521,150200,60276170,9000,9000,9000,9000,0
|
|
20240521,150100,60276170,9000,9000,9000,9000,0
|
|
20240521,150000,60276170,9000,9000,9000,9000,1
|
|
20240521,145900,60267170,8980,8980,8980,8980,0
|
|
20240521,145800,60267170,8980,8980,8980,8980,0
|
|
20240521,145700,60267170,8980,8980,8980,8980,0
|
|
20240521,145600,60267170,8980,8980,8980,8980,0
|
|
20240521,145500,60267170,8980,8980,8980,8980,0
|
|
20240521,145400,60267170,8980,8980,8980,8980,0
|
|
20240521,145300,60267170,8980,8980,8980,8980,0
|
|
20240521,145200,60267170,8980,8980,8980,8980,0
|
|
20240521,145100,60267170,8980,8980,8980,8980,0
|
|
20240521,145000,60267170,8980,8980,8980,8980,0
|
|
20240521,144900,60267170,8980,8980,8980,8980,0
|
|
20240521,144800,60267170,8980,8980,8980,8980,0
|
|
20240521,144700,60267170,8980,8980,8980,8980,0
|
|
20240521,144600,60267170,8980,8980,8980,8980,0
|
|
20240521,144500,60267170,8980,8980,8980,8980,0
|
|
20240521,144400,60267170,8980,8980,8980,8980,0
|
|
20240521,144300,60267170,8980,8980,8980,8980,0
|
|
20240521,144200,60267170,8980,8980,8980,8980,0
|
|
20240521,144100,60267170,8980,8980,8980,8980,0
|
|
20240521,144000,60267170,8980,8980,8980,8980,0
|
|
20240521,143900,60267170,8980,8980,8980,8980,0
|
|
20240521,143800,60267170,8980,8980,8980,8980,0
|
|
20240521,143700,60267170,8980,8980,8980,8980,0
|
|
20240521,143600,60267170,8980,8980,8980,8980,0
|
|
20240521,143500,60267170,8980,8980,8980,8980,0
|
|
20240521,143400,60267170,8980,8980,8980,8980,0
|
|
20240521,143300,60267170,8980,8980,8980,8980,0
|
|
20240521,143200,60267170,8980,8980,8980,8980,0
|
|
20240521,143100,60267170,8980,8980,8980,8980,0
|
|
20240521,143000,60267170,8980,8980,8980,8980,0
|
|
20240521,142900,60267170,8980,8980,8980,8980,0
|
|
20240521,142800,60267170,8980,8980,8980,8980,0
|
|
20240521,142700,60267170,8980,8980,8980,8980,0
|
|
20240521,142600,60267170,8980,8980,8980,8980,0
|
|
20240521,142500,60267170,8980,8980,8980,8980,0
|
|
20240521,142400,60267170,8980,8980,8980,8980,0
|
|
20240521,142300,60267170,8980,8980,8980,8980,0
|
|
20240521,142200,60267170,8980,8980,8980,8980,0
|
|
20240521,142100,60267170,8980,8980,8980,8980,0
|
|
20240521,142000,60267170,8980,8980,8980,8980,0
|
|
20240521,141900,60267170,8980,8980,8980,8980,0
|
|
20240521,141800,60267170,8980,8980,8980,8980,0
|
|
20240521,141700,60267170,8980,8980,8980,8980,6
|
|
20240521,141600,60213290,8980,8980,8980,8980,0
|
|
20240521,141500,60213290,8980,8980,8980,8980,0
|
|
20240521,141400,60213290,8980,8980,8980,8980,0
|
|
20240521,141300,60213290,8980,8980,8980,8980,0
|
|
20240521,141200,60213290,8980,8980,8980,8980,0
|
|
20240521,141100,60213290,8980,8980,8980,8980,38
|
|
20240521,141000,59872050,8980,8980,8980,8980,41
|
|
20240521,140900,59503870,8980,8980,8980,8980,0
|
|
20240521,140800,59503870,8980,8980,8980,8980,0
|
|
20240521,140700,59503870,8980,8980,8980,8980,0
|
|
20240521,140600,59503870,8980,8980,8980,8980,3
|
|
20240521,140500,59476930,9020,9020,9020,9020,0
|
|
20240521,140400,59476930,9020,8960,9020,8960,614
|
|
20240521,140300,53951180,8960,8960,8960,8960,0
|
|
20240521,140200,53951180,8960,8960,8960,8960,0
|
|
20240521,140100,53951180,8960,8960,8960,8960,0
|
|
20240521,140000,53951180,8960,8960,8960,8960,0
|
|
20240521,135900,53951180,8960,8960,8960,8960,0
|
|
20240521,135800,53951180,8960,8960,8960,8960,0
|
|
20240521,135700,53951180,8960,8960,8960,8960,0
|
|
20240521,135600,53951180,8960,8960,8960,8960,0
|
|
20240521,135500,53951180,8960,8960,8960,8960,0
|
|
20240521,135400,53951180,8960,8960,8960,8960,0
|
|
20240521,135300,53951180,8960,8970,8990,8960,48
|
|
20240521,135200,53520580,8960,8960,8960,8960,0
|
|
20240521,135100,53520580,8960,8960,8960,8960,0
|
|
20240521,135000,53520580,8960,8960,8960,8960,0
|
|
20240521,134900,53520580,8960,8960,8960,8960,0
|
|
20240521,134800,53520580,8960,8960,8960,8960,0
|
|
20240521,134700,53520580,8960,8960,8960,8960,0
|
|
20240521,134600,53520580,8960,8960,8960,8960,0
|
|
20240521,134500,53520580,8960,8960,8960,8960,0
|
|
20240521,134400,53520580,8960,8960,8960,8960,0
|
|
20240521,134300,53520580,8960,8960,8960,8960,0
|
|
20240521,134200,53520580,8960,8960,8960,8960,0
|
|
20240521,134100,53520580,8960,8960,8960,8960,0
|
|
20240521,134000,53520580,8960,8960,8960,8960,0
|
|
20240521,133900,53520580,8960,8960,8960,8960,3
|
|
20240521,133800,53493700,8960,8960,8960,8960,0
|
|
20240521,133700,53493700,8960,8960,8960,8960,0
|
|
20240521,133600,53493700,8960,8960,8960,8960,0
|
|
20240521,133500,53493700,8960,8960,8960,8960,0
|
|
20240521,133400,53493700,8960,8960,8960,8960,0
|
|
20240521,133300,53493700,8960,8960,8960,8960,0
|
|
20240521,133200,53493700,8960,8960,8960,8960,0
|
|
20240521,133100,53493700,8960,8960,8960,8960,1
|
|
20240521,133000,53484740,8970,8970,8970,8970,0
|
|
20240521,132900,53484740,8970,8970,8970,8970,0
|
|
20240521,132800,53484740,8970,8980,8980,8970,71
|
|
20240521,132700,52847810,8980,8980,8980,8980,0
|
|
20240521,132600,52847810,8980,9000,9000,8980,4
|
|
20240521,132500,52811850,9000,9000,9000,9000,0
|
|
20240521,132400,52811850,9000,9000,9000,9000,1
|
|
20240521,132300,52802850,8970,8970,8970,8970,0
|
|
20240521,132200,52802850,8970,8970,8970,8970,0
|
|
20240521,132100,52802850,8970,8970,8970,8970,0
|
|
20240521,132000,52802850,8970,8970,8970,8970,0
|
|
20240521,131900,52802850,8970,8970,8970,8970,0
|
|
20240521,131800,52802850,8970,8970,8970,8970,0
|
|
20240521,131700,52802850,8970,8970,8970,8970,0
|
|
20240521,131600,52802850,8970,8970,8970,8970,0
|
|
20240521,131500,52802850,8970,8970,8970,8970,0
|
|
20240521,131400,52802850,8970,8970,8970,8970,0
|
|
20240521,131300,52802850,8970,8970,8970,8970,0
|
|
20240521,131200,52802850,8970,8970,8970,8970,0
|
|
20240521,131100,52802850,8970,8970,8970,8970,0
|
|
20240521,131000,52802850,8970,8970,8970,8970,0
|
|
20240521,130900,52802850,8970,9000,9000,8970,3
|
|
20240521,130800,52775910,9000,9000,9000,9000,0
|
|
20240521,130700,52775910,9000,9000,9000,9000,0
|
|
20240521,130600,52775910,9000,9000,9000,9000,0
|
|
20240521,130500,52775910,9000,9000,9000,9000,0
|
|
20240521,130400,52775910,9000,9000,9000,9000,0
|
|
20240521,130300,52775910,9000,9000,9000,9000,4
|
|
20240521,130200,52739910,9000,9000,9000,9000,0
|
|
20240521,130100,52739910,9000,9000,9000,9000,1
|
|
20240521,130000,52730910,9000,9000,9000,9000,0
|
|
20240521,125900,52730910,9000,9000,9000,9000,0
|
|
20240521,125800,52730910,9000,9000,9000,9000,0
|
|
20240521,125700,52730910,9000,9000,9000,9000,0
|
|
20240521,125600,52730910,9000,9000,9000,9000,0
|
|
20240521,125500,52730910,9000,9000,9000,9000,0
|
|
20240521,125400,52730910,9000,9000,9000,9000,0
|
|
20240521,125300,52730910,9000,9000,9000,9000,0
|
|
20240521,125200,52730910,9000,9000,9000,9000,0
|
|
20240521,125100,52730910,9000,9000,9000,9000,0
|
|
20240521,125000,52730910,9000,9000,9000,9000,0
|
|
20240521,124900,52730910,9000,9000,9000,9000,0
|
|
20240521,124800,52730910,9000,9000,9000,9000,0
|
|
20240521,124700,52730910,9000,9000,9000,9000,0
|
|
20240521,124600,52730910,9000,9000,9000,9000,0
|
|
20240521,124500,52730910,9000,9000,9000,9000,0
|
|
20240521,124400,52730910,9000,9000,9000,9000,0
|
|
20240521,124300,52730910,9000,9000,9000,9000,0
|
|
20240521,124200,52730910,9000,9000,9000,9000,0
|
|
20240521,124100,52730910,9000,9000,9000,9000,0
|
|
20240521,124000,52730910,9000,9000,9000,9000,0
|
|
20240521,123900,52730910,9000,9000,9000,9000,0
|
|
20240521,123800,52730910,9000,9000,9000,9000,0
|
|
20240521,123700,52730910,9000,9000,9000,9000,0
|
|
20240521,123600,52730910,9000,9000,9000,9000,0
|
|
20240521,123500,52730910,9000,9000,9000,9000,0
|
|
20240521,123400,52730910,9000,9000,9000,9000,0
|
|
20240521,123300,52730910,9000,9000,9000,9000,0
|
|
20240521,123200,52730910,9000,9000,9000,9000,0
|
|
20240521,123100,52730910,9000,9000,9000,9000,0
|
|
20240521,123000,52730910,9000,9000,9000,9000,10
|
|
20240521,122900,52640910,9000,9000,9000,9000,0
|
|
20240521,122800,52640910,9000,9000,9000,9000,0
|
|
20240521,122700,52640910,9000,9000,9000,9000,0
|
|
20240521,122600,52640910,9000,9000,9000,9000,0
|
|
20240521,122500,52640910,9000,9000,9000,9000,0
|
|
20240521,122400,52640910,9000,8910,9000,8910,36
|
|
20240521,122300,52317010,8860,8860,8860,8860,0
|
|
20240521,122200,52317010,8860,8860,8860,8860,0
|
|
20240521,122100,52317010,8860,8960,8960,8860,1228
|
|
20240521,122000,41351760,8960,8960,8960,8960,1
|
|
20240521,121900,41342800,9020,9020,9020,9020,0
|
|
20240521,121800,41342800,9020,9010,9020,9010,22
|
|
20240521,121700,41144380,8960,8960,8960,8960,0
|
|
20240521,121600,41144380,8960,8960,8960,8960,0
|
|
20240521,121500,41144380,8960,8960,8960,8960,0
|
|
20240521,121400,41144380,8960,8960,8960,8960,0
|
|
20240521,121300,41144380,8960,8960,8960,8960,0
|
|
20240521,121200,41144380,8960,8960,8960,8960,0
|
|
20240521,121100,41144380,8960,8960,8960,8960,0
|
|
20240521,121000,41144380,8960,8980,8980,8960,240
|
|
20240521,120900,38992210,9030,9030,9030,9030,0
|
|
20240521,120800,38992210,9030,9030,9030,9030,0
|
|
20240521,120700,38992210,9030,9030,9030,9030,0
|
|
20240521,120600,38992210,9030,8980,9030,8980,28
|
|
20240521,120500,38740670,8980,8980,8980,8980,44
|
|
20240521,120400,38345550,8980,8980,8980,8980,0
|
|
20240521,120300,38345550,8980,8980,8980,8980,0
|
|
20240521,120200,38345550,8980,8980,8980,8980,1
|
|
20240521,120100,38336570,9040,9040,9040,9040,0
|
|
20240521,120000,38336570,9040,9040,9040,9040,0
|
|
20240521,115900,38336570,9040,9040,9040,9040,0
|
|
20240521,115800,38336570,9040,9040,9040,9040,0
|
|
20240521,115700,38336570,9040,9040,9040,9040,0
|
|
20240521,115600,38336570,9040,9040,9040,9040,0
|
|
20240521,115500,38336570,9040,9040,9040,9040,0
|
|
20240521,115400,38336570,9040,9000,9040,8980,106
|
|
20240521,115300,37383840,9000,9000,9000,9000,0
|
|
20240521,115200,37383840,9000,9000,9000,9000,0
|
|
20240521,115100,37383840,9000,9000,9000,9000,0
|
|
20240521,115000,37383840,9000,9000,9000,9000,17
|
|
20240521,114900,37230840,9000,9000,9000,9000,0
|
|
20240521,114800,37230840,9000,9000,9000,9000,0
|
|
20240521,114700,37230840,9000,9000,9000,9000,0
|
|
20240521,114600,37230840,9000,9000,9000,9000,0
|
|
20240521,114500,37230840,9000,9000,9000,9000,0
|
|
20240521,114400,37230840,9000,9000,9000,9000,0
|
|
20240521,114300,37230840,9000,9000,9000,9000,0
|
|
20240521,114200,37230840,9000,9000,9000,9000,0
|
|
20240521,114100,37230840,9000,9000,9000,9000,1
|
|
20240521,114000,37221840,9000,9000,9000,9000,0
|
|
20240521,113900,37221840,9000,9000,9000,9000,0
|
|
20240521,113800,37221840,9000,9000,9000,9000,0
|
|
20240521,113700,37221840,9000,9000,9000,9000,0
|
|
20240521,113600,37221840,9000,9000,9000,9000,0
|
|
20240521,113500,37221840,9000,9000,9000,9000,0
|
|
20240521,113400,37221840,9000,9000,9000,9000,0
|
|
20240521,113300,37221840,9000,9030,9030,9000,7
|
|
20240521,113200,37158690,9040,9030,9040,9030,125
|
|
20240521,113100,36029890,9040,9040,9040,9040,0
|
|
20240521,113000,36029890,9040,9040,9040,9040,0
|
|
20240521,112900,36029890,9040,9030,9040,9030,100
|
|
20240521,112800,35126790,9040,9040,9040,9040,0
|
|
20240521,112700,35126790,9040,9040,9040,9040,0
|
|
20240521,112600,35126790,9040,9030,9040,9030,11
|
|
20240521,112500,35027450,9030,9020,9040,9020,729
|
|
20240521,112400,28445630,8990,8990,8990,8990,0
|
|
20240521,112300,28445630,8990,8990,8990,8990,0
|
|
20240521,112200,28445630,8990,8990,8990,8990,0
|
|
20240521,112100,28445630,8990,8990,8990,8990,0
|
|
20240521,112000,28445630,8990,8990,8990,8990,0
|
|
20240521,111900,28445630,8990,8990,8990,8990,0
|
|
20240521,111800,28445630,8990,8990,8990,8990,0
|
|
20240521,111700,28445630,8990,8990,8990,8990,0
|
|
20240521,111600,28445630,8990,9010,9020,8990,34
|
|
20240521,111500,28139320,9020,9020,9020,9020,1
|
|
20240521,111400,28130300,9020,9020,9020,9020,0
|
|
20240521,111300,28130300,9020,9020,9020,9020,1
|
|
20240521,111200,28121280,9020,9020,9020,9020,0
|
|
20240521,111100,28121280,9020,9020,9020,9020,67
|
|
20240521,111000,27516940,9020,9020,9020,9020,0
|
|
20240521,110900,27516940,9020,9020,9020,9020,0
|
|
20240521,110800,27516940,9020,9020,9020,9020,2
|
|
20240521,110700,27498900,9020,9020,9020,9020,0
|
|
20240521,110600,27498900,9020,9020,9020,9020,0
|
|
20240521,110500,27498900,9020,9020,9020,9020,0
|
|
20240521,110400,27498900,9020,9010,9020,9010,4
|
|
20240521,110300,27462850,9020,9020,9020,9020,0
|
|
20240521,110200,27462850,9020,9020,9020,9020,0
|
|
20240521,110100,27462850,9020,9020,9020,9020,0
|
|
20240521,110000,27462850,9020,9020,9020,9020,0
|
|
20240521,105900,27462850,9020,9020,9020,9020,0
|
|
20240521,105800,27462850,9020,9020,9020,9020,0
|
|
20240521,105700,27462850,9020,9020,9020,9020,1
|
|
20240521,105600,27453830,8980,8980,8980,8980,0
|
|
20240521,105500,27453830,8980,8980,8980,8980,0
|
|
20240521,105400,27453830,8980,8980,8980,8980,0
|
|
20240521,105300,27453830,8980,9010,9020,8980,659
|
|
20240521,105200,21527010,9010,9010,9010,9010,0
|
|
20240521,105100,21527010,9010,9010,9010,9010,0
|
|
20240521,105000,21527010,9010,9010,9010,9010,1
|
|
20240521,104900,21518000,9020,9020,9020,9020,0
|
|
20240521,104800,21518000,9020,9020,9020,9020,1
|
|
20240521,104700,21508980,9020,9020,9020,9020,0
|
|
20240521,104600,21508980,9020,9020,9020,9020,1
|
|
20240521,104500,21499960,9020,9020,9020,9020,0
|
|
20240521,104400,21499960,9020,9020,9020,9020,1
|
|
20240521,104300,21490940,9020,9020,9020,9020,0
|
|
20240521,104200,21490940,9020,9020,9020,9020,1
|
|
20240521,104100,21481920,9020,9020,9020,9020,0
|
|
20240521,104000,21481920,9020,9020,9020,9020,1
|
|
20240521,103900,21472900,9020,9020,9020,9020,0
|
|
20240521,103800,21472900,9020,9020,9020,9020,0
|
|
20240521,103700,21472900,9020,9020,9020,9020,1
|
|
20240521,103600,21463880,9020,9020,9020,9020,63
|
|
20240521,103500,20895620,9020,9020,9020,9020,2
|
|
20240521,103400,20877580,9020,9020,9020,9020,0
|
|
20240521,103300,20877580,9020,9010,9020,9010,126
|
|
20240521,103200,19742240,9010,9010,9010,9010,0
|
|
20240521,103100,19742240,9010,9010,9010,9010,2
|
|
20240521,103000,19724220,9010,9010,9010,9010,0
|
|
20240521,102900,19724220,9010,9010,9010,9010,0
|
|
20240521,102800,19724220,9010,9010,9010,9010,1
|
|
20240521,102700,19715210,9010,9010,9010,9010,0
|
|
20240521,102600,19715210,9010,9010,9010,9010,1
|
|
20240521,102500,19706200,9010,9010,9010,9010,0
|
|
20240521,102400,19706200,9010,9010,9010,9010,1
|
|
20240521,102300,19697190,9010,9010,9010,9010,0
|
|
20240521,102200,19697190,9010,9010,9010,9010,1
|
|
20240521,102100,19688180,9010,9010,9010,9010,0
|
|
20240521,102000,19688180,9010,9010,9010,9010,1
|
|
20240521,101900,19679170,9010,9010,9010,9010,0
|
|
20240521,101800,19679170,9010,9000,9010,9000,3
|
|
20240521,101700,19652160,9010,9010,9010,9010,0
|
|
20240521,101600,19652160,9010,9010,9010,9010,22
|
|
20240521,101500,19453940,9010,9010,9010,9010,0
|
|
20240521,101400,19453940,9010,9010,9010,9010,1
|
|
20240521,101300,19444930,9010,9010,9010,9010,0
|
|
20240521,101200,19444930,9010,9010,9010,9010,1
|
|
20240521,101100,19435920,9010,9010,9010,9010,0
|
|
20240521,101000,19435920,9010,9010,9010,9010,6
|
|
20240521,100900,19381860,9010,9010,9010,9010,0
|
|
20240521,100800,19381860,9010,9010,9010,9010,1
|
|
20240521,100700,19372850,9010,9010,9010,9010,0
|
|
20240521,100600,19372850,9010,9010,9010,9010,1
|
|
20240521,100500,19363840,9010,9010,9010,9010,0
|
|
20240521,100400,19363840,9010,9000,9010,9000,3
|
|
20240521,100300,19336830,9010,9010,9010,9010,1
|
|
20240521,100200,19327820,9010,9010,9010,9010,0
|
|
20240521,100100,19327820,9010,9010,9010,9010,1
|
|
20240521,100000,19318810,9010,9010,9010,9010,1
|
|
20240521,095900,19309800,9010,9010,9010,9010,1
|
|
20240521,095800,19300790,9000,9000,9000,9000,15
|
|
20240521,095700,19165790,9010,9010,9010,9010,1
|
|
20240521,095600,19156780,9000,9000,9000,9000,0
|
|
20240521,095500,19156780,9000,9000,9000,9000,0
|
|
20240521,095400,19156780,9000,9000,9000,9000,0
|
|
20240521,095300,19156780,9000,9000,9000,9000,0
|
|
20240521,095200,19156780,9000,9000,9000,9000,0
|
|
20240521,095100,19156780,9000,9000,9000,9000,2
|
|
20240521,095000,19138780,9010,9020,9020,9010,119
|
|
20240521,094900,18066580,9010,9010,9010,9010,48
|
|
20240521,094800,17634100,9020,9010,9020,9010,73
|
|
20240521,094700,16976190,9010,9010,9010,9010,0
|
|
20240521,094600,16976190,9010,9010,9010,9010,0
|
|
20240521,094500,16976190,9010,9010,9010,9010,2
|
|
20240521,094400,16958170,9010,9010,9010,9010,1
|
|
20240521,094300,16949160,9020,9020,9020,9020,0
|
|
20240521,094200,16949160,9020,9020,9020,9020,0
|
|
20240521,094100,16949160,9020,9020,9020,9020,0
|
|
20240521,094000,16949160,9020,9020,9020,9020,2
|
|
20240521,093900,16931120,9020,9020,9020,9020,0
|
|
20240521,093800,16931120,9020,9020,9020,9020,4
|
|
20240521,093700,16895040,9010,9010,9010,9010,0
|
|
20240521,093600,16895040,9010,9010,9010,9010,1
|
|
20240521,093500,16886030,9020,9000,9020,9000,43
|
|
20240521,093400,16498970,9030,9030,9030,9030,0
|
|
20240521,093300,16498970,9030,9030,9030,9030,0
|
|
20240521,093200,16498970,9030,9030,9030,9030,0
|
|
20240521,093100,16498970,9030,9030,9030,9030,0
|
|
20240521,093000,16498970,9030,9030,9030,9030,0
|
|
20240521,092900,16498970,9030,9030,9030,9030,0
|
|
20240521,092800,16498970,9030,9030,9030,9030,0
|
|
20240521,092700,16498970,9030,9030,9030,9030,0
|
|
20240521,092600,16498970,9030,9030,9030,9030,0
|
|
20240521,092500,16498970,9030,9030,9030,9030,0
|
|
20240521,092400,16498970,9030,9030,9030,9030,0
|
|
20240521,092300,16498970,9030,9020,9030,9020,17
|
|
20240521,092200,16345620,9000,9000,9000,9000,0
|
|
20240521,092100,16345620,9000,9000,9000,9000,0
|
|
20240521,092000,16345620,9000,9000,9000,9000,0
|
|
20240521,091900,16345620,9000,9000,9000,9000,0
|
|
20240521,091800,16345620,9000,9010,9010,9000,7
|
|
20240521,091700,16282570,9030,9030,9030,9030,1
|
|
20240521,091600,16273540,9000,9030,9030,9000,13
|
|
20240521,091500,16156510,9010,8990,9010,8980,1528
|
|
20240521,091400,2406090,8980,8980,8980,8980,0
|
|
20240521,091300,2406090,8980,8980,8980,8980,1
|
|
20240521,091200,2397110,9000,9000,9000,9000,112
|
|
20240521,091100,1389110,9000,9000,9000,9000,1
|
|
20240521,091000,1380110,9010,9010,9010,9010,0
|
|
20240521,090900,1380110,9010,9010,9010,9010,35
|
|
20240521,090800,1064760,9020,9020,9020,9020,1
|
|
20240521,090700,1055740,9030,9030,9030,9030,0
|
|
20240521,090600,1055740,9030,9030,9030,9030,0
|
|
20240521,090500,1055740,9030,9030,9030,9030,0
|
|
20240521,090400,1055740,9030,9030,9030,9030,0
|
|
20240521,090300,1055740,9030,9030,9030,9030,0
|
|
20240521,090200,1055740,9030,9030,9030,9030,0
|
|
20240521,090100,1055740,9030,9020,9030,9020,116
|
|
20240521,090000,9020,9020,9020,9020,9020,1
|