691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,202800,43968370,5840,5840,5840,5840,191
|
|
20240521,202700,43968370,5840,5840,5840,5840,0
|
|
20240521,202600,43968370,5840,5840,5840,5840,0
|
|
20240521,202500,43968370,5840,5840,5840,5840,0
|
|
20240521,202400,43968370,5840,5840,5840,5840,0
|
|
20240521,202300,43968370,5840,5840,5840,5840,0
|
|
20240521,202200,43968370,5840,5840,5840,5840,0
|
|
20240521,202100,43968370,5840,5840,5840,5840,0
|
|
20240521,202000,43968370,5840,5840,5840,5840,0
|
|
20240521,201900,43968370,5840,5840,5840,5840,0
|
|
20240521,201800,43968370,5840,5840,5840,5840,0
|
|
20240521,201700,43968370,5840,5840,5840,5840,0
|
|
20240521,201600,43968370,5840,5840,5840,5840,0
|
|
20240521,201500,43968370,5840,5840,5840,5840,0
|
|
20240521,201400,43968370,5840,5840,5840,5840,0
|
|
20240521,201300,43968370,5840,5840,5840,5840,0
|
|
20240521,201200,43968370,5840,5840,5840,5840,0
|
|
20240521,201100,43968370,5840,5840,5840,5840,0
|
|
20240521,201000,43968370,5840,5840,5840,5840,0
|
|
20240521,200900,43968370,5840,5840,5840,5840,0
|
|
20240521,200800,43968370,5840,5840,5840,5840,0
|
|
20240521,200700,43968370,5840,5840,5840,5840,0
|
|
20240521,200600,43968370,5840,5840,5840,5840,0
|
|
20240521,200500,43968370,5840,5840,5840,5840,0
|
|
20240521,200400,43968370,5840,5840,5840,5840,0
|
|
20240521,200300,43968370,5840,5840,5840,5840,0
|
|
20240521,200200,43968370,5840,5840,5840,5840,0
|
|
20240521,200100,43968370,5840,5840,5840,5840,0
|
|
20240521,200000,43968370,5840,5840,5840,5840,0
|
|
20240521,195900,43968370,5840,5840,5840,5840,0
|
|
20240521,195800,43968370,5840,5840,5840,5840,191
|
|
20240521,195700,43968370,5840,5840,5840,5840,0
|
|
20240521,195600,43968370,5840,5840,5840,5840,0
|
|
20240521,195500,43968370,5840,5840,5840,5840,0
|
|
20240521,195400,43968370,5840,5840,5840,5840,0
|
|
20240521,195300,43968370,5840,5840,5840,5840,0
|
|
20240521,195200,43968370,5840,5840,5840,5840,0
|
|
20240521,195100,43968370,5840,5840,5840,5840,0
|
|
20240521,195000,43968370,5840,5840,5840,5840,0
|
|
20240521,194900,43968370,5840,5840,5840,5840,0
|
|
20240521,194800,43968370,5840,5840,5840,5840,0
|
|
20240521,194700,43968370,5840,5840,5840,5840,0
|
|
20240521,194600,43968370,5840,5840,5840,5840,0
|
|
20240521,194500,43968370,5840,5840,5840,5840,0
|
|
20240521,194400,43968370,5840,5840,5840,5840,0
|
|
20240521,194300,43968370,5840,5840,5840,5840,0
|
|
20240521,194200,43968370,5840,5840,5840,5840,0
|
|
20240521,194100,43968370,5840,5840,5840,5840,0
|
|
20240521,194000,43968370,5840,5840,5840,5840,0
|
|
20240521,193900,43968370,5840,5840,5840,5840,0
|
|
20240521,193800,43968370,5840,5840,5840,5840,0
|
|
20240521,193700,43968370,5840,5840,5840,5840,0
|
|
20240521,193600,43968370,5840,5840,5840,5840,0
|
|
20240521,193500,43968370,5840,5840,5840,5840,0
|
|
20240521,193400,43968370,5840,5840,5840,5840,0
|
|
20240521,193300,43968370,5840,5840,5840,5840,0
|
|
20240521,193200,43968370,5840,5840,5840,5840,0
|
|
20240521,193100,43968370,5840,5840,5840,5840,0
|
|
20240521,193000,43968370,5840,5840,5840,5840,0
|
|
20240521,192900,43968370,5840,5840,5840,5840,0
|
|
20240521,192800,43968370,5840,5840,5840,5840,191
|
|
20240521,192700,43968370,5840,5840,5840,5840,0
|
|
20240521,192600,43968370,5840,5840,5840,5840,0
|
|
20240521,192500,43968370,5840,5840,5840,5840,0
|
|
20240521,192400,43968370,5840,5840,5840,5840,0
|
|
20240521,192300,43968370,5840,5840,5840,5840,0
|
|
20240521,192200,43968370,5840,5840,5840,5840,0
|
|
20240521,192100,43968370,5840,5840,5840,5840,0
|
|
20240521,192000,43968370,5840,5840,5840,5840,0
|
|
20240521,191900,43968370,5840,5840,5840,5840,0
|
|
20240521,191800,43968370,5840,5840,5840,5840,0
|
|
20240521,191700,43968370,5840,5840,5840,5840,0
|
|
20240521,191600,43968370,5840,5840,5840,5840,0
|
|
20240521,191500,43968370,5840,5840,5840,5840,0
|
|
20240521,191400,43968370,5840,5840,5840,5840,0
|
|
20240521,191300,43968370,5840,5840,5840,5840,0
|
|
20240521,191200,43968370,5840,5840,5840,5840,0
|
|
20240521,191100,43968370,5840,5840,5840,5840,0
|
|
20240521,191000,43968370,5840,5840,5840,5840,0
|
|
20240521,190900,43968370,5840,5840,5840,5840,0
|
|
20240521,190800,43968370,5840,5840,5840,5840,0
|
|
20240521,190700,43968370,5840,5840,5840,5840,0
|
|
20240521,190600,43968370,5840,5840,5840,5840,0
|
|
20240521,190500,43968370,5840,5840,5840,5840,0
|
|
20240521,190400,43968370,5840,5840,5840,5840,0
|
|
20240521,190300,43968370,5840,5840,5840,5840,0
|
|
20240521,190200,43968370,5840,5840,5840,5840,0
|
|
20240521,190100,43968370,5840,5840,5840,5840,0
|
|
20240521,190000,43968370,5840,5840,5840,5840,0
|
|
20240521,185900,43968370,5840,5840,5840,5840,0
|
|
20240521,185800,43968370,5840,5840,5840,5840,191
|
|
20240521,185700,43968370,5840,5840,5840,5840,0
|
|
20240521,185600,43968370,5840,5840,5840,5840,0
|
|
20240521,185500,43968370,5840,5840,5840,5840,0
|
|
20240521,185400,43968370,5840,5840,5840,5840,0
|
|
20240521,185300,43968370,5840,5840,5840,5840,0
|
|
20240521,185200,43968370,5840,5840,5840,5840,0
|
|
20240521,185100,43968370,5840,5840,5840,5840,0
|
|
20240521,185000,43968370,5840,5840,5840,5840,0
|
|
20240521,184900,43968370,5840,5840,5840,5840,0
|
|
20240521,184800,43968370,5840,5840,5840,5840,0
|
|
20240521,184700,43968370,5840,5840,5840,5840,0
|
|
20240521,184600,43968370,5840,5840,5840,5840,0
|
|
20240521,184500,43968370,5840,5840,5840,5840,0
|
|
20240521,184400,43968370,5840,5840,5840,5840,0
|
|
20240521,184300,43968370,5840,5840,5840,5840,0
|
|
20240521,184200,43968370,5840,5840,5840,5840,0
|
|
20240521,184100,43968370,5840,5840,5840,5840,0
|
|
20240521,184000,43968370,5840,5840,5840,5840,0
|
|
20240521,183900,43968370,5840,5840,5840,5840,0
|
|
20240521,183800,43968370,5840,5840,5840,5840,0
|
|
20240521,183700,43968370,5840,5840,5840,5840,0
|
|
20240521,183600,43968370,5840,5840,5840,5840,0
|
|
20240521,183500,43968370,5840,5840,5840,5840,0
|
|
20240521,183400,43968370,5840,5840,5840,5840,0
|
|
20240521,183300,43968370,5840,5840,5840,5840,0
|
|
20240521,183200,43968370,5840,5840,5840,5840,0
|
|
20240521,183100,43968370,5840,5840,5840,5840,0
|
|
20240521,183000,43968370,5840,5840,5840,5840,0
|
|
20240521,182900,43968370,5840,5840,5840,5840,0
|
|
20240521,182800,43968370,5840,5840,5840,5840,191
|
|
20240521,182700,43968370,5840,5840,5840,5840,0
|
|
20240521,182600,43968370,5840,5840,5840,5840,0
|
|
20240521,182500,43968370,5840,5840,5840,5840,0
|
|
20240521,182400,43968370,5840,5840,5840,5840,0
|
|
20240521,182300,43968370,5840,5840,5840,5840,0
|
|
20240521,182200,43968370,5840,5840,5840,5840,0
|
|
20240521,182100,43968370,5840,5840,5840,5840,0
|
|
20240521,182000,43968370,5840,5840,5840,5840,0
|
|
20240521,181900,43968370,5840,5840,5840,5840,0
|
|
20240521,181800,43968370,5840,5840,5840,5840,0
|
|
20240521,181700,43968370,5840,5840,5840,5840,0
|
|
20240521,181600,43968370,5840,5840,5840,5840,0
|
|
20240521,181500,43968370,5840,5840,5840,5840,0
|
|
20240521,181400,43968370,5840,5840,5840,5840,0
|
|
20240521,181300,43968370,5840,5840,5840,5840,0
|
|
20240521,181200,43968370,5840,5840,5840,5840,0
|
|
20240521,181100,43968370,5840,5840,5840,5840,0
|
|
20240521,181000,43968370,5840,5840,5840,5840,0
|
|
20240521,180900,43968370,5840,5840,5840,5840,0
|
|
20240521,180800,43968370,5840,5840,5840,5840,0
|
|
20240521,180700,43968370,5840,5840,5840,5840,0
|
|
20240521,180600,43968370,5840,5840,5840,5840,0
|
|
20240521,180500,43968370,5840,5840,5840,5840,0
|
|
20240521,180400,43968370,5840,5840,5840,5840,0
|
|
20240521,180300,43968370,5840,5840,5840,5840,0
|
|
20240521,180200,43968370,5840,5840,5840,5840,0
|
|
20240521,180100,43968370,5840,5840,5840,5840,0
|
|
20240521,180000,43968370,5840,5840,5840,5840,0
|
|
20240521,175900,43968370,5840,5840,5840,5840,0
|
|
20240521,175800,43968370,5840,5840,5840,5840,191
|
|
20240521,175700,43968370,5840,5840,5840,5840,0
|
|
20240521,175600,43968370,5840,5840,5840,5840,0
|
|
20240521,175500,43968370,5840,5840,5840,5840,0
|
|
20240521,175400,43968370,5840,5840,5840,5840,0
|
|
20240521,175300,43968370,5840,5840,5840,5840,0
|
|
20240521,175200,43968370,5840,5840,5840,5840,0
|
|
20240521,175100,43968370,5840,5840,5840,5840,0
|
|
20240521,175000,43968370,5840,5840,5840,5840,0
|
|
20240521,174900,43968370,5840,5840,5840,5840,0
|
|
20240521,174800,43968370,5840,5840,5840,5840,0
|
|
20240521,174700,43968370,5840,5840,5840,5840,0
|
|
20240521,174600,43968370,5840,5840,5840,5840,0
|
|
20240521,174500,43968370,5840,5840,5840,5840,0
|
|
20240521,174400,43968370,5840,5840,5840,5840,0
|
|
20240521,174300,43968370,5840,5840,5840,5840,0
|
|
20240521,174200,43968370,5840,5840,5840,5840,0
|
|
20240521,174100,43968370,5840,5840,5840,5840,0
|
|
20240521,174000,43968370,5840,5840,5840,5840,0
|
|
20240521,173900,43968370,5840,5840,5840,5840,0
|
|
20240521,173800,43968370,5840,5840,5840,5840,0
|
|
20240521,173700,43968370,5840,5840,5840,5840,0
|
|
20240521,173600,43968370,5840,5840,5840,5840,0
|
|
20240521,173500,43968370,5840,5840,5840,5840,0
|
|
20240521,173400,43968370,5840,5840,5840,5840,0
|
|
20240521,173300,43968370,5840,5840,5840,5840,0
|
|
20240521,173200,43968370,5840,5840,5840,5840,0
|
|
20240521,173100,43968370,5840,5840,5840,5840,0
|
|
20240521,173000,43968370,5840,5840,5840,5840,0
|
|
20240521,172900,43968370,5840,5840,5840,5840,0
|
|
20240521,172800,43968370,5840,5840,5840,5840,191
|
|
20240521,172700,43968370,5840,5840,5840,5840,0
|
|
20240521,172600,43968370,5840,5840,5840,5840,0
|
|
20240521,172500,43968370,5840,5840,5840,5840,0
|
|
20240521,172400,43968370,5840,5840,5840,5840,0
|
|
20240521,172300,43968370,5840,5840,5840,5840,0
|
|
20240521,172200,43968370,5840,5840,5840,5840,0
|
|
20240521,172100,43968370,5840,5840,5840,5840,0
|
|
20240521,172000,43968370,5840,5840,5840,5840,0
|
|
20240521,171900,43968370,5840,5840,5840,5840,0
|
|
20240521,171800,43968370,5840,5840,5840,5840,0
|
|
20240521,171700,43968370,5840,5840,5840,5840,0
|
|
20240521,171600,43968370,5840,5840,5840,5840,0
|
|
20240521,171500,43968370,5840,5840,5840,5840,0
|
|
20240521,171400,43968370,5840,5840,5840,5840,0
|
|
20240521,171300,43968370,5840,5840,5840,5840,0
|
|
20240521,171200,43968370,5840,5840,5840,5840,0
|
|
20240521,171100,43968370,5840,5840,5840,5840,0
|
|
20240521,171000,43968370,5840,5840,5840,5840,0
|
|
20240521,170900,43968370,5840,5840,5840,5840,0
|
|
20240521,170800,43968370,5840,5840,5840,5840,0
|
|
20240521,170700,43968370,5840,5840,5840,5840,0
|
|
20240521,170600,43968370,5840,5840,5840,5840,0
|
|
20240521,170500,43968370,5840,5840,5840,5840,0
|
|
20240521,170400,43968370,5840,5840,5840,5840,0
|
|
20240521,170300,43968370,5840,5840,5840,5840,0
|
|
20240521,170200,43968370,5840,5840,5840,5840,0
|
|
20240521,170100,43968370,5840,5840,5840,5840,0
|
|
20240521,170000,43968370,5840,5840,5840,5840,0
|
|
20240521,165900,43968370,5840,5840,5840,5840,0
|
|
20240521,165800,43968370,5840,5840,5840,5840,191
|
|
20240521,165700,43968370,5840,5840,5840,5840,0
|
|
20240521,165600,43968370,5840,5840,5840,5840,0
|
|
20240521,165500,43968370,5840,5840,5840,5840,0
|
|
20240521,165400,43968370,5840,5840,5840,5840,0
|
|
20240521,165300,43968370,5840,5840,5840,5840,0
|
|
20240521,165200,43968370,5840,5840,5840,5840,0
|
|
20240521,165100,43968370,5840,5840,5840,5840,0
|
|
20240521,165000,43968370,5840,5840,5840,5840,0
|
|
20240521,164900,43968370,5840,5840,5840,5840,0
|
|
20240521,164800,43968370,5840,5840,5840,5840,0
|
|
20240521,164700,43968370,5840,5840,5840,5840,0
|
|
20240521,164600,43968370,5840,5840,5840,5840,0
|
|
20240521,164500,43968370,5840,5840,5840,5840,0
|
|
20240521,164400,43968370,5840,5840,5840,5840,0
|
|
20240521,164300,43968370,5840,5840,5840,5840,0
|
|
20240521,164200,43968370,5840,5840,5840,5840,0
|
|
20240521,164100,43968370,5840,5840,5840,5840,0
|
|
20240521,164000,43968370,5840,5840,5840,5840,0
|
|
20240521,163900,43968370,5840,5840,5840,5840,0
|
|
20240521,163800,43968370,5840,5840,5840,5840,0
|
|
20240521,163700,43968370,5840,5840,5840,5840,0
|
|
20240521,163600,43968370,5840,5840,5840,5840,0
|
|
20240521,163500,43968370,5840,5840,5840,5840,0
|
|
20240521,163400,43968370,5840,5840,5840,5840,0
|
|
20240521,163300,43968370,5840,5840,5840,5840,0
|
|
20240521,163200,43968370,5840,5840,5840,5840,0
|
|
20240521,163100,43968370,5840,5840,5840,5840,0
|
|
20240521,163000,43968370,5840,5840,5840,5840,0
|
|
20240521,162900,43968370,5840,5840,5840,5840,0
|
|
20240521,162800,43968370,5840,5840,5840,5840,191
|
|
20240521,162700,43968370,5840,5840,5840,5840,0
|
|
20240521,162600,43968370,5840,5840,5840,5840,0
|
|
20240521,162500,43968370,5840,5840,5840,5840,0
|
|
20240521,162400,43968370,5840,5840,5840,5840,0
|
|
20240521,162300,43968370,5840,5840,5840,5840,0
|
|
20240521,162200,43968370,5840,5840,5840,5840,0
|
|
20240521,162100,43968370,5840,5840,5840,5840,0
|
|
20240521,162000,43968370,5840,5840,5840,5840,0
|
|
20240521,161900,43968370,5840,5840,5840,5840,0
|
|
20240521,161800,43968370,5840,5840,5840,5840,0
|
|
20240521,161700,43968370,5840,5840,5840,5840,0
|
|
20240521,161600,43968370,5840,5840,5840,5840,0
|
|
20240521,161500,43968370,5840,5840,5840,5840,0
|
|
20240521,161400,43968370,5840,5840,5840,5840,0
|
|
20240521,161300,43968370,5840,5840,5840,5840,0
|
|
20240521,161200,43968370,5840,5840,5840,5840,0
|
|
20240521,161100,43968370,5840,5840,5840,5840,0
|
|
20240521,161000,43968370,5840,5840,5840,5840,0
|
|
20240521,160900,43968370,5840,5840,5840,5840,0
|
|
20240521,160800,43968370,5840,5840,5840,5840,0
|
|
20240521,160700,43968370,5840,5840,5840,5840,0
|
|
20240521,160600,43968370,5840,5840,5840,5840,0
|
|
20240521,160500,43968370,5840,5840,5840,5840,0
|
|
20240521,160400,43968370,5840,5840,5840,5840,0
|
|
20240521,160300,43968370,5840,5840,5840,5840,0
|
|
20240521,160200,43968370,5840,5840,5840,5840,0
|
|
20240521,160100,43968370,5840,5840,5840,5840,0
|
|
20240521,160000,43968370,5840,5840,5840,5840,0
|
|
20240521,155900,43968370,5840,5840,5840,5840,0
|
|
20240521,155800,43968370,5840,5840,5840,5840,191
|
|
20240521,155700,43968370,5840,5840,5840,5840,0
|
|
20240521,155600,43968370,5840,5840,5840,5840,0
|
|
20240521,155500,43968370,5840,5840,5840,5840,0
|
|
20240521,155400,43968370,5840,5840,5840,5840,0
|
|
20240521,155300,43968370,5840,5840,5840,5840,0
|
|
20240521,155200,43968370,5840,5840,5840,5840,0
|
|
20240521,155100,43968370,5840,5840,5840,5840,0
|
|
20240521,155000,43968370,5840,5840,5840,5840,0
|
|
20240521,154900,43968370,5840,5840,5840,5840,0
|
|
20240521,154800,43968370,5840,5840,5840,5840,0
|
|
20240521,154700,43968370,5840,5840,5840,5840,0
|
|
20240521,154600,43968370,5840,5840,5840,5840,0
|
|
20240521,154500,43968370,5840,5840,5840,5840,0
|
|
20240521,154400,43968370,5840,5840,5840,5840,0
|
|
20240521,154300,43968370,5840,5840,5840,5840,0
|
|
20240521,154200,43968370,5840,5840,5840,5840,0
|
|
20240521,154100,43968370,5840,5840,5840,5840,0
|
|
20240521,154000,43968370,5840,5840,5840,5840,0
|
|
20240521,153900,43968370,5840,5840,5840,5840,0
|
|
20240521,153800,43968370,5840,5840,5840,5840,0
|
|
20240521,153700,43968370,5840,5840,5840,5840,0
|
|
20240521,153600,43968370,5840,5840,5840,5840,0
|
|
20240521,153500,43968370,5840,5840,5840,5840,0
|
|
20240521,153400,43968370,5840,5840,5840,5840,0
|
|
20240521,153300,43968370,5840,5840,5840,5840,0
|
|
20240521,153200,43968370,5840,5840,5840,5840,0
|
|
20240521,153100,43968370,5840,5840,5840,5840,0
|
|
20240521,153000,43968370,5840,5840,5840,5840,191
|
|
20240521,152900,42852930,5840,5840,5840,5840,0
|
|
20240521,152800,42852930,5840,5840,5840,5840,0
|
|
20240521,152700,42852930,5840,5840,5840,5840,0
|
|
20240521,152600,42852930,5840,5840,5840,5840,0
|
|
20240521,152500,42852930,5840,5840,5840,5840,0
|
|
20240521,152400,42852930,5840,5840,5840,5840,0
|
|
20240521,152300,42852930,5840,5840,5840,5840,0
|
|
20240521,152200,42852930,5840,5840,5840,5840,0
|
|
20240521,152100,42852930,5840,5840,5840,5840,0
|
|
20240521,152000,42852930,5840,5840,5840,5840,0
|
|
20240521,151900,42852930,5840,5830,5840,5830,88
|
|
20240521,151800,42339100,5830,5840,5840,5830,108
|
|
20240521,151700,41709180,5840,5830,5840,5830,14
|
|
20240521,151600,41627480,5840,5840,5840,5830,91
|
|
20240521,151500,41096340,5850,5850,5850,5850,0
|
|
20240521,151400,41096340,5850,5850,5850,5850,0
|
|
20240521,151300,41096340,5850,5850,5850,5850,0
|
|
20240521,151200,41096340,5850,5850,5850,5850,0
|
|
20240521,151100,41096340,5850,5850,5850,5850,0
|
|
20240521,151000,41096340,5850,5850,5850,5850,85
|
|
20240521,150900,40599090,5850,5850,5850,5850,0
|
|
20240521,150800,40599090,5850,5850,5850,5850,0
|
|
20240521,150700,40599090,5850,5850,5850,5850,0
|
|
20240521,150600,40599090,5850,5850,5850,5850,0
|
|
20240521,150500,40599090,5850,5850,5850,5850,0
|
|
20240521,150400,40599090,5850,5850,5850,5850,0
|
|
20240521,150300,40599090,5850,5850,5850,5850,0
|
|
20240521,150200,40599090,5850,5860,5860,5850,68
|
|
20240521,150100,40201280,5850,5850,5850,5850,50
|
|
20240521,150000,39908780,5850,5850,5850,5850,0
|
|
20240521,145900,39908780,5850,5850,5850,5850,50
|
|
20240521,145800,39616280,5850,5850,5850,5850,18
|
|
20240521,145700,39510980,5860,5860,5860,5860,0
|
|
20240521,145600,39510980,5860,5860,5860,5860,0
|
|
20240521,145500,39510980,5860,5860,5860,5860,10
|
|
20240521,145400,39452380,5860,5860,5860,5860,114
|
|
20240521,145300,38784340,5850,5850,5850,5850,0
|
|
20240521,145200,38784340,5850,5850,5850,5850,24
|
|
20240521,145100,38643940,5840,5840,5840,5840,0
|
|
20240521,145000,38643940,5840,5840,5840,5840,0
|
|
20240521,144900,38643940,5840,5840,5840,5840,0
|
|
20240521,144800,38643940,5840,5840,5840,5840,0
|
|
20240521,144700,38643940,5840,5840,5840,5840,0
|
|
20240521,144600,38643940,5840,5840,5840,5840,0
|
|
20240521,144500,38643940,5840,5840,5840,5840,0
|
|
20240521,144400,38643940,5840,5840,5840,5840,100
|
|
20240521,144300,38059940,5850,5850,5850,5850,0
|
|
20240521,144200,38059940,5850,5850,5850,5850,1
|
|
20240521,144100,38054090,5840,5840,5840,5840,79
|
|
20240521,144000,37592730,5840,5840,5840,5840,235
|
|
20240521,143900,36220330,5840,5840,5840,5840,0
|
|
20240521,143800,36220330,5840,5840,5840,5840,2
|
|
20240521,143700,36208650,5850,5850,5850,5850,0
|
|
20240521,143600,36208650,5850,5820,5850,5820,3
|
|
20240521,143500,36191160,5820,5820,5820,5820,1
|
|
20240521,143400,36185340,5860,5860,5860,5860,0
|
|
20240521,143300,36185340,5860,5860,5860,5860,0
|
|
20240521,143200,36185340,5860,5860,5860,5860,0
|
|
20240521,143100,36185340,5860,5860,5860,5860,0
|
|
20240521,143000,36185340,5860,5860,5860,5860,0
|
|
20240521,142900,36185340,5860,5860,5860,5860,0
|
|
20240521,142800,36185340,5860,5860,5860,5860,0
|
|
20240521,142700,36185340,5860,5860,5860,5860,0
|
|
20240521,142600,36185340,5860,5860,5860,5860,0
|
|
20240521,142500,36185340,5860,5860,5860,5860,0
|
|
20240521,142400,36185340,5860,5860,5860,5860,0
|
|
20240521,142300,36185340,5860,5860,5860,5860,0
|
|
20240521,142200,36185340,5860,5860,5860,5860,0
|
|
20240521,142100,36185340,5860,5860,5860,5860,0
|
|
20240521,142000,36185340,5860,5860,5860,5860,0
|
|
20240521,141900,36185340,5860,5810,5860,5810,135
|
|
20240521,141800,35400590,5810,5810,5810,5810,0
|
|
20240521,141700,35400590,5810,5810,5810,5810,0
|
|
20240521,141600,35400590,5810,5810,5810,5810,409
|
|
20240521,141500,33024300,5800,5800,5800,5800,0
|
|
20240521,141400,33024300,5800,5800,5800,5800,0
|
|
20240521,141300,33024300,5800,5800,5800,5800,0
|
|
20240521,141200,33024300,5800,5800,5800,5800,0
|
|
20240521,141100,33024300,5800,5800,5800,5800,0
|
|
20240521,141000,33024300,5800,5800,5800,5800,0
|
|
20240521,140900,33024300,5800,5800,5800,5800,0
|
|
20240521,140800,33024300,5800,5800,5800,5800,0
|
|
20240521,140700,33024300,5800,5800,5800,5800,0
|
|
20240521,140600,33024300,5800,5800,5800,5800,0
|
|
20240521,140500,33024300,5800,5800,5800,5800,0
|
|
20240521,140400,33024300,5800,5800,5800,5800,0
|
|
20240521,140300,33024300,5800,5800,5800,5800,0
|
|
20240521,140200,33024300,5800,5800,5800,5800,0
|
|
20240521,140100,33024300,5800,5830,5870,5800,137
|
|
20240521,140000,32221780,5830,5830,5830,5830,0
|
|
20240521,135900,32221780,5830,5830,5830,5830,0
|
|
20240521,135800,32221780,5830,5830,5830,5830,0
|
|
20240521,135700,32221780,5830,5830,5830,5830,0
|
|
20240521,135600,32221780,5830,5830,5830,5830,0
|
|
20240521,135500,32221780,5830,5830,5830,5830,0
|
|
20240521,135400,32221780,5830,5830,5830,5830,0
|
|
20240521,135300,32221780,5830,5830,5830,5830,0
|
|
20240521,135200,32221780,5830,5830,5830,5830,4
|
|
20240521,135100,32198460,5860,5860,5860,5860,0
|
|
20240521,135000,32198460,5860,5860,5860,5860,0
|
|
20240521,134900,32198460,5860,5860,5860,5860,0
|
|
20240521,134800,32198460,5860,5860,5860,5860,1
|
|
20240521,134700,32192600,5830,5830,5830,5830,1
|
|
20240521,134600,32186770,5860,5860,5860,5860,0
|
|
20240521,134500,32186770,5860,5860,5860,5860,0
|
|
20240521,134400,32186770,5860,5860,5860,5860,26
|
|
20240521,134300,32034410,5830,5830,5830,5830,0
|
|
20240521,134200,32034410,5830,5830,5830,5830,0
|
|
20240521,134100,32034410,5830,5830,5830,5830,0
|
|
20240521,134000,32034410,5830,5830,5830,5830,0
|
|
20240521,133900,32034410,5830,5830,5830,5830,20
|
|
20240521,133800,31917810,5830,5830,5830,5830,10
|
|
20240521,133700,31859510,5870,5850,5870,5850,180
|
|
20240521,133600,30804480,5820,5810,5820,5810,336
|
|
20240521,133500,28850320,5800,5800,5800,5800,200
|
|
20240521,133400,27690320,5800,5800,5800,5800,0
|
|
20240521,133300,27690320,5800,5800,5800,5800,0
|
|
20240521,133200,27690320,5800,5800,5800,5800,0
|
|
20240521,133100,27690320,5800,5800,5800,5800,0
|
|
20240521,133000,27690320,5800,5800,5800,5800,0
|
|
20240521,132900,27690320,5800,5800,5800,5800,20
|
|
20240521,132800,27574320,5790,5790,5790,5790,6
|
|
20240521,132700,27539580,5790,5790,5790,5790,0
|
|
20240521,132600,27539580,5790,5790,5790,5790,0
|
|
20240521,132500,27539580,5790,5790,5790,5790,0
|
|
20240521,132400,27539580,5790,5790,5790,5790,0
|
|
20240521,132300,27539580,5790,5790,5790,5790,0
|
|
20240521,132200,27539580,5790,5790,5790,5790,0
|
|
20240521,132100,27539580,5790,5790,5790,5790,0
|
|
20240521,132000,27539580,5790,5790,5790,5790,100
|
|
20240521,131900,26960580,5790,5790,5790,5790,2
|
|
20240521,131800,26949000,5800,5800,5800,5800,0
|
|
20240521,131700,26949000,5800,5800,5800,5800,86
|
|
20240521,131600,26450200,5800,5800,5800,5800,0
|
|
20240521,131500,26450200,5800,5800,5800,5800,0
|
|
20240521,131400,26450200,5800,5800,5800,5800,0
|
|
20240521,131300,26450200,5800,5800,5800,5800,0
|
|
20240521,131200,26450200,5800,5800,5800,5800,0
|
|
20240521,131100,26450200,5800,5800,5800,5800,0
|
|
20240521,131000,26450200,5800,5800,5800,5800,0
|
|
20240521,130900,26450200,5800,5800,5800,5800,0
|
|
20240521,130800,26450200,5800,5800,5800,5800,0
|
|
20240521,130700,26450200,5800,5800,5800,5800,0
|
|
20240521,130600,26450200,5800,5780,5800,5780,16
|
|
20240521,130500,26357500,5770,5750,5770,5750,67
|
|
20240521,130400,25971190,5750,5750,5750,5750,0
|
|
20240521,130300,25971190,5750,5750,5750,5750,0
|
|
20240521,130200,25971190,5750,5750,5750,5750,0
|
|
20240521,130100,25971190,5750,5750,5750,5750,0
|
|
20240521,130000,25971190,5750,5750,5750,5750,0
|
|
20240521,125900,25971190,5750,5750,5750,5750,0
|
|
20240521,125800,25971190,5750,5750,5750,5750,1
|
|
20240521,125700,25965440,5740,5740,5740,5740,0
|
|
20240521,125600,25965440,5740,5740,5740,5740,0
|
|
20240521,125500,25965440,5740,5740,5740,5740,0
|
|
20240521,125400,25965440,5740,5740,5740,5740,0
|
|
20240521,125300,25965440,5740,5740,5740,5740,3
|
|
20240521,125200,25948220,5750,5750,5750,5750,0
|
|
20240521,125100,25948220,5750,5750,5750,5750,0
|
|
20240521,125000,25948220,5750,5750,5750,5750,0
|
|
20240521,124900,25948220,5750,5750,5750,5750,0
|
|
20240521,124800,25948220,5750,5750,5750,5750,0
|
|
20240521,124700,25948220,5750,5750,5750,5750,0
|
|
20240521,124600,25948220,5750,5750,5750,5750,0
|
|
20240521,124500,25948220,5750,5750,5750,5750,0
|
|
20240521,124400,25948220,5750,5750,5750,5750,1
|
|
20240521,124300,25942470,5740,5740,5740,5740,0
|
|
20240521,124200,25942470,5740,5740,5740,5740,0
|
|
20240521,124100,25942470,5740,5740,5740,5740,0
|
|
20240521,124000,25942470,5740,5740,5740,5740,0
|
|
20240521,123900,25942470,5740,5740,5740,5740,0
|
|
20240521,123800,25942470,5740,5740,5740,5740,2
|
|
20240521,123700,25930990,5750,5750,5750,5750,0
|
|
20240521,123600,25930990,5750,5750,5750,5750,0
|
|
20240521,123500,25930990,5750,5750,5750,5750,5
|
|
20240521,123400,25902240,5750,5750,5750,5750,0
|
|
20240521,123300,25902240,5750,5750,5750,5750,5
|
|
20240521,123200,25873490,5770,5770,5770,5770,0
|
|
20240521,123100,25873490,5770,5770,5770,5770,0
|
|
20240521,123000,25873490,5770,5770,5770,5770,0
|
|
20240521,122900,25873490,5770,5770,5770,5770,0
|
|
20240521,122800,25873490,5770,5770,5770,5770,0
|
|
20240521,122700,25873490,5770,5770,5770,5770,0
|
|
20240521,122600,25873490,5770,5770,5770,5770,0
|
|
20240521,122500,25873490,5770,5770,5770,5770,86
|
|
20240521,122400,25377270,5770,5770,5770,5770,0
|
|
20240521,122300,25377270,5770,5770,5770,5770,0
|
|
20240521,122200,25377270,5770,5770,5770,5770,0
|
|
20240521,122100,25377270,5770,5770,5770,5770,0
|
|
20240521,122000,25377270,5770,5770,5770,5770,0
|
|
20240521,121900,25377270,5770,5770,5770,5770,0
|
|
20240521,121800,25377270,5770,5770,5770,5770,0
|
|
20240521,121700,25377270,5770,5770,5770,5770,0
|
|
20240521,121600,25377270,5770,5770,5770,5770,0
|
|
20240521,121500,25377270,5770,5770,5770,5770,85
|
|
20240521,121400,24886820,5770,5770,5770,5770,177
|
|
20240521,121300,23865530,5770,5770,5770,5770,0
|
|
20240521,121200,23865530,5770,5770,5770,5770,0
|
|
20240521,121100,23865530,5770,5770,5770,5770,0
|
|
20240521,121000,23865530,5770,5770,5770,5770,124
|
|
20240521,120900,23150050,5770,5770,5770,5770,0
|
|
20240521,120800,23150050,5770,5770,5770,5770,0
|
|
20240521,120700,23150050,5770,5770,5770,5770,19
|
|
20240521,120600,23040420,5780,5780,5780,5780,0
|
|
20240521,120500,23040420,5780,5780,5780,5780,0
|
|
20240521,120400,23040420,5780,5780,5780,5780,0
|
|
20240521,120300,23040420,5780,5780,5780,5780,0
|
|
20240521,120200,23040420,5780,5780,5780,5780,0
|
|
20240521,120100,23040420,5780,5780,5780,5780,0
|
|
20240521,120000,23040420,5780,5780,5780,5780,0
|
|
20240521,115900,23040420,5780,5780,5780,5780,0
|
|
20240521,115800,23040420,5780,5780,5780,5780,0
|
|
20240521,115700,23040420,5780,5780,5780,5780,0
|
|
20240521,115600,23040420,5780,5780,5780,5780,0
|
|
20240521,115500,23040420,5780,5780,5780,5780,0
|
|
20240521,115400,23040420,5780,5780,5780,5780,0
|
|
20240521,115300,23040420,5780,5770,5780,5770,442
|
|
20240521,115200,20490070,5750,5750,5750,5750,30
|
|
20240521,115100,20317570,5770,5770,5770,5770,0
|
|
20240521,115000,20317570,5770,5770,5770,5770,0
|
|
20240521,114900,20317570,5770,5770,5770,5770,0
|
|
20240521,114800,20317570,5770,5770,5770,5770,0
|
|
20240521,114700,20317570,5770,5770,5770,5770,0
|
|
20240521,114600,20317570,5770,5770,5770,5770,0
|
|
20240521,114500,20317570,5770,5770,5770,5770,0
|
|
20240521,114400,20317570,5770,5770,5770,5770,0
|
|
20240521,114300,20317570,5770,5770,5770,5770,0
|
|
20240521,114200,20317570,5770,5770,5770,5770,0
|
|
20240521,114100,20317570,5770,5770,5770,5770,1
|
|
20240521,114000,20311800,5750,5750,5750,5750,0
|
|
20240521,113900,20311800,5750,5750,5750,5750,0
|
|
20240521,113800,20311800,5750,5750,5750,5750,298
|
|
20240521,113700,18598300,5750,5750,5750,5750,0
|
|
20240521,113600,18598300,5750,5750,5750,5750,0
|
|
20240521,113500,18598300,5750,5750,5750,5750,0
|
|
20240521,113400,18598300,5750,5750,5750,5750,0
|
|
20240521,113300,18598300,5750,5750,5750,5750,0
|
|
20240521,113200,18598300,5750,5750,5750,5750,0
|
|
20240521,113100,18598300,5750,5750,5750,5750,0
|
|
20240521,113000,18598300,5750,5750,5750,5750,0
|
|
20240521,112900,18598300,5750,5750,5750,5750,0
|
|
20240521,112800,18598300,5750,5750,5750,5750,0
|
|
20240521,112700,18598300,5750,5750,5750,5750,0
|
|
20240521,112600,18598300,5750,5750,5750,5750,1
|
|
20240521,112500,18592550,5750,5750,5750,5750,0
|
|
20240521,112400,18592550,5750,5750,5750,5750,283
|
|
20240521,112300,16965300,5760,5760,5760,5760,0
|
|
20240521,112200,16965300,5760,5760,5760,5760,0
|
|
20240521,112100,16965300,5760,5760,5760,5760,0
|
|
20240521,112000,16965300,5760,5760,5760,5760,0
|
|
20240521,111900,16965300,5760,5760,5760,5760,0
|
|
20240521,111800,16965300,5760,5760,5760,5760,0
|
|
20240521,111700,16965300,5760,5760,5760,5760,0
|
|
20240521,111600,16965300,5760,5760,5760,5760,0
|
|
20240521,111500,16965300,5760,5760,5760,5760,0
|
|
20240521,111400,16965300,5760,5760,5760,5760,0
|
|
20240521,111300,16965300,5760,5760,5760,5760,0
|
|
20240521,111200,16965300,5760,5760,5760,5760,0
|
|
20240521,111100,16965300,5760,5760,5760,5760,0
|
|
20240521,111000,16965300,5760,5760,5760,5760,0
|
|
20240521,110900,16965300,5760,5760,5760,5760,0
|
|
20240521,110800,16965300,5760,5760,5760,5760,0
|
|
20240521,110700,16965300,5760,5760,5760,5760,0
|
|
20240521,110600,16965300,5760,5760,5760,5760,470
|
|
20240521,110500,14258100,5760,5760,5760,5760,0
|
|
20240521,110400,14258100,5760,5760,5760,5760,0
|
|
20240521,110300,14258100,5760,5760,5760,5760,2
|
|
20240521,110200,14246580,5760,5760,5760,5760,186
|
|
20240521,110100,13175220,5760,5760,5760,5760,5
|
|
20240521,110000,13146420,5750,5750,5750,5750,10
|
|
20240521,105900,13088920,5750,5750,5750,5750,0
|
|
20240521,105800,13088920,5750,5750,5750,5750,0
|
|
20240521,105700,13088920,5750,5750,5750,5750,0
|
|
20240521,105600,13088920,5750,5750,5750,5750,0
|
|
20240521,105500,13088920,5750,5750,5750,5750,0
|
|
20240521,105400,13088920,5750,5750,5750,5750,0
|
|
20240521,105300,13088920,5750,5750,5750,5750,10
|
|
20240521,105200,13031420,5750,5750,5750,5750,56
|
|
20240521,105100,12709420,5760,5760,5760,5760,0
|
|
20240521,105000,12709420,5760,5760,5760,5760,0
|
|
20240521,104900,12709420,5760,5760,5760,5760,2
|
|
20240521,104800,12697900,5750,5750,5750,5750,10
|
|
20240521,104700,12640400,5760,5760,5760,5760,0
|
|
20240521,104600,12640400,5760,5760,5760,5760,0
|
|
20240521,104500,12640400,5760,5760,5760,5760,0
|
|
20240521,104400,12640400,5760,5760,5760,5760,0
|
|
20240521,104300,12640400,5760,5760,5760,5760,0
|
|
20240521,104200,12640400,5760,5760,5760,5760,0
|
|
20240521,104100,12640400,5760,5760,5760,5760,0
|
|
20240521,104000,12640400,5760,5760,5760,5760,0
|
|
20240521,103900,12640400,5760,5750,5760,5750,51
|
|
20240521,103800,12347140,5750,5750,5750,5750,74
|
|
20240521,103700,11921640,5760,5760,5760,5760,0
|
|
20240521,103600,11921640,5760,5760,5760,5760,0
|
|
20240521,103500,11921640,5760,5760,5760,5760,0
|
|
20240521,103400,11921640,5760,5760,5760,5760,4
|
|
20240521,103300,11898600,5760,5760,5760,5760,0
|
|
20240521,103200,11898600,5760,5760,5760,5760,0
|
|
20240521,103100,11898600,5760,5760,5760,5760,0
|
|
20240521,103000,11898600,5760,5760,5760,5760,0
|
|
20240521,102900,11898600,5760,5760,5760,5760,38
|
|
20240521,102800,11679720,5760,5760,5760,5760,0
|
|
20240521,102700,11679720,5760,5760,5760,5760,0
|
|
20240521,102600,11679720,5760,5760,5760,5760,0
|
|
20240521,102500,11679720,5760,5760,5760,5760,0
|
|
20240521,102400,11679720,5760,5760,5760,5760,0
|
|
20240521,102300,11679720,5760,5760,5760,5760,2
|
|
20240521,102200,11668200,5780,5780,5780,5780,0
|
|
20240521,102100,11668200,5780,5780,5780,5780,1
|
|
20240521,102000,11662420,5780,5780,5780,5780,0
|
|
20240521,101900,11662420,5780,5780,5780,5780,0
|
|
20240521,101800,11662420,5780,5780,5780,5780,0
|
|
20240521,101700,11662420,5780,5780,5780,5780,0
|
|
20240521,101600,11662420,5780,5780,5780,5780,0
|
|
20240521,101500,11662420,5780,5780,5780,5780,0
|
|
20240521,101400,11662420,5780,5780,5780,5780,10
|
|
20240521,101300,11604620,5760,5760,5760,5760,0
|
|
20240521,101200,11604620,5760,5760,5760,5760,15
|
|
20240521,101100,11518220,5760,5760,5760,5760,5
|
|
20240521,101000,11489420,5780,5780,5780,5780,0
|
|
20240521,100900,11489420,5780,5780,5780,5780,0
|
|
20240521,100800,11489420,5780,5780,5780,5780,0
|
|
20240521,100700,11489420,5780,5780,5780,5780,0
|
|
20240521,100600,11489420,5780,5780,5780,5780,0
|
|
20240521,100500,11489420,5780,5780,5780,5780,0
|
|
20240521,100400,11489420,5780,5780,5780,5780,1
|
|
20240521,100300,11483640,5780,5780,5780,5780,0
|
|
20240521,100200,11483640,5780,5780,5780,5780,2
|
|
20240521,100100,11472080,5780,5780,5780,5780,0
|
|
20240521,100000,11472080,5780,5780,5780,5780,0
|
|
20240521,095900,11472080,5780,5780,5780,5780,0
|
|
20240521,095800,11472080,5780,5780,5780,5780,0
|
|
20240521,095700,11472080,5780,5780,5780,5780,0
|
|
20240521,095600,11472080,5780,5780,5780,5780,0
|
|
20240521,095500,11472080,5780,5780,5780,5780,1
|
|
20240521,095400,11466300,5770,5770,5770,5770,2
|
|
20240521,095300,11454760,5750,5750,5750,5750,0
|
|
20240521,095200,11454760,5750,5750,5750,5750,0
|
|
20240521,095100,11454760,5750,5750,5750,5750,0
|
|
20240521,095000,11454760,5750,5750,5750,5750,0
|
|
20240521,094900,11454760,5750,5750,5750,5750,0
|
|
20240521,094800,11454760,5750,5750,5750,5750,0
|
|
20240521,094700,11454760,5750,5750,5750,5750,0
|
|
20240521,094600,11454760,5750,5750,5750,5750,0
|
|
20240521,094500,11454760,5750,5750,5750,5750,0
|
|
20240521,094400,11454760,5750,5750,5750,5750,0
|
|
20240521,094300,11454760,5750,5750,5750,5750,0
|
|
20240521,094200,11454760,5750,5750,5750,5750,0
|
|
20240521,094100,11454760,5750,5750,5750,5750,0
|
|
20240521,094000,11454760,5750,5750,5750,5750,0
|
|
20240521,093900,11454760,5750,5750,5750,5750,0
|
|
20240521,093800,11454760,5750,5760,5760,5750,161
|
|
20240521,093700,10528290,5760,5760,5760,5760,0
|
|
20240521,093600,10528290,5760,5760,5760,5760,0
|
|
20240521,093500,10528290,5760,5760,5760,5760,0
|
|
20240521,093400,10528290,5760,5760,5760,5760,30
|
|
20240521,093300,10355490,5760,5760,5760,5760,10
|
|
20240521,093200,10297890,5760,5760,5760,5760,0
|
|
20240521,093100,10297890,5760,5760,5760,5760,0
|
|
20240521,093000,10297890,5760,5760,5760,5760,96
|
|
20240521,092900,9744930,5850,5850,5850,5850,1
|
|
20240521,092800,9739080,5850,5850,5850,5850,0
|
|
20240521,092700,9739080,5850,5850,5850,5850,1
|
|
20240521,092600,9733230,5860,5760,5860,5760,161
|
|
20240521,092500,8795270,5860,5830,5860,5830,245
|
|
20240521,092400,7363100,5740,5740,5740,5740,0
|
|
20240521,092300,7363100,5740,5740,5740,5740,0
|
|
20240521,092200,7363100,5740,5740,5740,5740,0
|
|
20240521,092100,7363100,5740,5740,5740,5740,0
|
|
20240521,092000,7363100,5740,5740,5740,5740,30
|
|
20240521,091900,7190900,5830,5740,5830,5740,234
|
|
20240521,091800,5834730,5810,5740,5810,5740,154
|
|
20240521,091700,4941720,5720,5720,5720,5720,0
|
|
20240521,091600,4941720,5720,5720,5720,5720,15
|
|
20240521,091500,4855920,5720,5720,5720,5720,6
|
|
20240521,091400,4821600,5740,5740,5740,5740,0
|
|
20240521,091300,4821600,5740,5730,5740,5730,67
|
|
20240521,091200,4437320,5810,5810,5810,5810,0
|
|
20240521,091100,4437320,5810,5810,5810,5810,0
|
|
20240521,091000,4437320,5810,5810,5820,5810,12
|
|
20240521,090900,4367590,5800,5790,5800,5790,27
|
|
20240521,090800,4211100,5720,5720,5920,5720,428
|
|
20240521,090700,1710990,5700,5700,5700,5700,0
|
|
20240521,090600,1710990,5700,5670,5700,5670,207
|
|
20240521,090500,531120,5660,5660,5660,5660,2
|
|
20240521,090400,519800,5650,5650,5650,5650,0
|
|
20240521,090300,519800,5650,5650,5650,5650,0
|
|
20240521,090200,519800,5650,5650,5650,5650,0
|
|
20240521,090100,519800,5650,5650,5650,5650,0
|
|
20240521,090000,519800,5650,5650,5650,5650,92
|