693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,203000,142159585,4325,4325,4325,4325,1034
|
|
20240521,202900,142159585,4325,4325,4325,4325,0
|
|
20240521,202800,142159585,4325,4325,4325,4325,0
|
|
20240521,202700,142159585,4325,4325,4325,4325,0
|
|
20240521,202600,142159585,4325,4325,4325,4325,0
|
|
20240521,202500,142159585,4325,4325,4325,4325,0
|
|
20240521,202400,142159585,4325,4325,4325,4325,0
|
|
20240521,202300,142159585,4325,4325,4325,4325,0
|
|
20240521,202200,142159585,4325,4325,4325,4325,0
|
|
20240521,202100,142159585,4325,4325,4325,4325,0
|
|
20240521,202000,142159585,4325,4325,4325,4325,0
|
|
20240521,201900,142159585,4325,4325,4325,4325,0
|
|
20240521,201800,142159585,4325,4325,4325,4325,0
|
|
20240521,201700,142159585,4325,4325,4325,4325,0
|
|
20240521,201600,142159585,4325,4325,4325,4325,0
|
|
20240521,201500,142159585,4325,4325,4325,4325,0
|
|
20240521,201400,142159585,4325,4325,4325,4325,0
|
|
20240521,201300,142159585,4325,4325,4325,4325,0
|
|
20240521,201200,142159585,4325,4325,4325,4325,0
|
|
20240521,201100,142159585,4325,4325,4325,4325,0
|
|
20240521,201000,142159585,4325,4325,4325,4325,0
|
|
20240521,200900,142159585,4325,4325,4325,4325,0
|
|
20240521,200800,142159585,4325,4325,4325,4325,0
|
|
20240521,200700,142159585,4325,4325,4325,4325,0
|
|
20240521,200600,142159585,4325,4325,4325,4325,0
|
|
20240521,200500,142159585,4325,4325,4325,4325,0
|
|
20240521,200400,142159585,4325,4325,4325,4325,0
|
|
20240521,200300,142159585,4325,4325,4325,4325,0
|
|
20240521,200200,142159585,4325,4325,4325,4325,0
|
|
20240521,200100,142159585,4325,4325,4325,4325,0
|
|
20240521,200000,142159585,4325,4325,4325,4325,1034
|
|
20240521,195900,142159585,4325,4325,4325,4325,0
|
|
20240521,195800,142159585,4325,4325,4325,4325,0
|
|
20240521,195700,142159585,4325,4325,4325,4325,0
|
|
20240521,195600,142159585,4325,4325,4325,4325,0
|
|
20240521,195500,142159585,4325,4325,4325,4325,0
|
|
20240521,195400,142159585,4325,4325,4325,4325,0
|
|
20240521,195300,142159585,4325,4325,4325,4325,0
|
|
20240521,195200,142159585,4325,4325,4325,4325,0
|
|
20240521,195100,142159585,4325,4325,4325,4325,0
|
|
20240521,195000,142159585,4325,4325,4325,4325,0
|
|
20240521,194900,142159585,4325,4325,4325,4325,0
|
|
20240521,194800,142159585,4325,4325,4325,4325,0
|
|
20240521,194700,142159585,4325,4325,4325,4325,0
|
|
20240521,194600,142159585,4325,4325,4325,4325,0
|
|
20240521,194500,142159585,4325,4325,4325,4325,0
|
|
20240521,194400,142159585,4325,4325,4325,4325,0
|
|
20240521,194300,142159585,4325,4325,4325,4325,0
|
|
20240521,194200,142159585,4325,4325,4325,4325,0
|
|
20240521,194100,142159585,4325,4325,4325,4325,0
|
|
20240521,194000,142159585,4325,4325,4325,4325,0
|
|
20240521,193900,142159585,4325,4325,4325,4325,0
|
|
20240521,193800,142159585,4325,4325,4325,4325,0
|
|
20240521,193700,142159585,4325,4325,4325,4325,0
|
|
20240521,193600,142159585,4325,4325,4325,4325,0
|
|
20240521,193500,142159585,4325,4325,4325,4325,0
|
|
20240521,193400,142159585,4325,4325,4325,4325,0
|
|
20240521,193300,142159585,4325,4325,4325,4325,0
|
|
20240521,193200,142159585,4325,4325,4325,4325,0
|
|
20240521,193100,142159585,4325,4325,4325,4325,0
|
|
20240521,193000,142159585,4325,4325,4325,4325,1034
|
|
20240521,192900,142159585,4325,4325,4325,4325,0
|
|
20240521,192800,142159585,4325,4325,4325,4325,0
|
|
20240521,192700,142159585,4325,4325,4325,4325,0
|
|
20240521,192600,142159585,4325,4325,4325,4325,0
|
|
20240521,192500,142159585,4325,4325,4325,4325,0
|
|
20240521,192400,142159585,4325,4325,4325,4325,0
|
|
20240521,192300,142159585,4325,4325,4325,4325,0
|
|
20240521,192200,142159585,4325,4325,4325,4325,0
|
|
20240521,192100,142159585,4325,4325,4325,4325,0
|
|
20240521,192000,142159585,4325,4325,4325,4325,0
|
|
20240521,191900,142159585,4325,4325,4325,4325,0
|
|
20240521,191800,142159585,4325,4325,4325,4325,0
|
|
20240521,191700,142159585,4325,4325,4325,4325,0
|
|
20240521,191600,142159585,4325,4325,4325,4325,0
|
|
20240521,191500,142159585,4325,4325,4325,4325,0
|
|
20240521,191400,142159585,4325,4325,4325,4325,0
|
|
20240521,191300,142159585,4325,4325,4325,4325,0
|
|
20240521,191200,142159585,4325,4325,4325,4325,0
|
|
20240521,191100,142159585,4325,4325,4325,4325,0
|
|
20240521,191000,142159585,4325,4325,4325,4325,0
|
|
20240521,190900,142159585,4325,4325,4325,4325,0
|
|
20240521,190800,142159585,4325,4325,4325,4325,0
|
|
20240521,190700,142159585,4325,4325,4325,4325,0
|
|
20240521,190600,142159585,4325,4325,4325,4325,0
|
|
20240521,190500,142159585,4325,4325,4325,4325,0
|
|
20240521,190400,142159585,4325,4325,4325,4325,0
|
|
20240521,190300,142159585,4325,4325,4325,4325,0
|
|
20240521,190200,142159585,4325,4325,4325,4325,0
|
|
20240521,190100,142159585,4325,4325,4325,4325,0
|
|
20240521,190000,142159585,4325,4325,4325,4325,1034
|
|
20240521,185900,142159585,4325,4325,4325,4325,0
|
|
20240521,185800,142159585,4325,4325,4325,4325,0
|
|
20240521,185700,142159585,4325,4325,4325,4325,0
|
|
20240521,185600,142159585,4325,4325,4325,4325,0
|
|
20240521,185500,142159585,4325,4325,4325,4325,0
|
|
20240521,185400,142159585,4325,4325,4325,4325,0
|
|
20240521,185300,142159585,4325,4325,4325,4325,0
|
|
20240521,185200,142159585,4325,4325,4325,4325,0
|
|
20240521,185100,142159585,4325,4325,4325,4325,0
|
|
20240521,185000,142159585,4325,4325,4325,4325,0
|
|
20240521,184900,142159585,4325,4325,4325,4325,0
|
|
20240521,184800,142159585,4325,4325,4325,4325,0
|
|
20240521,184700,142159585,4325,4325,4325,4325,0
|
|
20240521,184600,142159585,4325,4325,4325,4325,0
|
|
20240521,184500,142159585,4325,4325,4325,4325,0
|
|
20240521,184400,142159585,4325,4325,4325,4325,0
|
|
20240521,184300,142159585,4325,4325,4325,4325,0
|
|
20240521,184200,142159585,4325,4325,4325,4325,0
|
|
20240521,184100,142159585,4325,4325,4325,4325,0
|
|
20240521,184000,142159585,4325,4325,4325,4325,0
|
|
20240521,183900,142159585,4325,4325,4325,4325,0
|
|
20240521,183800,142159585,4325,4325,4325,4325,0
|
|
20240521,183700,142159585,4325,4325,4325,4325,0
|
|
20240521,183600,142159585,4325,4325,4325,4325,0
|
|
20240521,183500,142159585,4325,4325,4325,4325,0
|
|
20240521,183400,142159585,4325,4325,4325,4325,0
|
|
20240521,183300,142159585,4325,4325,4325,4325,0
|
|
20240521,183200,142159585,4325,4325,4325,4325,0
|
|
20240521,183100,142159585,4325,4325,4325,4325,0
|
|
20240521,183000,142159585,4325,4325,4325,4325,1034
|
|
20240521,182900,142159585,4325,4325,4325,4325,0
|
|
20240521,182800,142159585,4325,4325,4325,4325,0
|
|
20240521,182700,142159585,4325,4325,4325,4325,0
|
|
20240521,182600,142159585,4325,4325,4325,4325,0
|
|
20240521,182500,142159585,4325,4325,4325,4325,0
|
|
20240521,182400,142159585,4325,4325,4325,4325,0
|
|
20240521,182300,142159585,4325,4325,4325,4325,0
|
|
20240521,182200,142159585,4325,4325,4325,4325,0
|
|
20240521,182100,142159585,4325,4325,4325,4325,0
|
|
20240521,182000,142159585,4325,4325,4325,4325,0
|
|
20240521,181900,142159585,4325,4325,4325,4325,0
|
|
20240521,181800,142159585,4325,4325,4325,4325,0
|
|
20240521,181700,142159585,4325,4325,4325,4325,0
|
|
20240521,181600,142159585,4325,4325,4325,4325,0
|
|
20240521,181500,142159585,4325,4325,4325,4325,0
|
|
20240521,181400,142159585,4325,4325,4325,4325,0
|
|
20240521,181300,142159585,4325,4325,4325,4325,0
|
|
20240521,181200,142159585,4325,4325,4325,4325,0
|
|
20240521,181100,142159585,4325,4325,4325,4325,0
|
|
20240521,181000,142159585,4325,4325,4325,4325,0
|
|
20240521,180900,142159585,4325,4325,4325,4325,0
|
|
20240521,180800,142159585,4325,4325,4325,4325,0
|
|
20240521,180700,142159585,4325,4325,4325,4325,0
|
|
20240521,180600,142159585,4325,4325,4325,4325,0
|
|
20240521,180500,142159585,4325,4325,4325,4325,0
|
|
20240521,180400,142159585,4325,4325,4325,4325,0
|
|
20240521,180300,142159585,4325,4325,4325,4325,0
|
|
20240521,180200,142159585,4325,4325,4325,4325,0
|
|
20240521,180100,142159585,4325,4325,4325,4325,0
|
|
20240521,180000,142159585,4325,4325,4325,4325,1034
|
|
20240521,175900,142159585,4325,4325,4325,4325,0
|
|
20240521,175800,142159585,4325,4325,4325,4325,0
|
|
20240521,175700,142159585,4325,4325,4325,4325,0
|
|
20240521,175600,142159585,4325,4325,4325,4325,0
|
|
20240521,175500,142159585,4325,4325,4325,4325,0
|
|
20240521,175400,142159585,4325,4325,4325,4325,0
|
|
20240521,175300,142159585,4325,4325,4325,4325,0
|
|
20240521,175200,142159585,4325,4325,4325,4325,0
|
|
20240521,175100,142159585,4325,4325,4325,4325,0
|
|
20240521,175000,142159585,4325,4325,4325,4325,0
|
|
20240521,174900,142159585,4325,4325,4325,4325,0
|
|
20240521,174800,142159585,4325,4325,4325,4325,0
|
|
20240521,174700,142159585,4325,4325,4325,4325,0
|
|
20240521,174600,142159585,4325,4325,4325,4325,0
|
|
20240521,174500,142159585,4325,4325,4325,4325,0
|
|
20240521,174400,142159585,4325,4325,4325,4325,0
|
|
20240521,174300,142159585,4325,4325,4325,4325,0
|
|
20240521,174200,142159585,4325,4325,4325,4325,0
|
|
20240521,174100,142159585,4325,4325,4325,4325,0
|
|
20240521,174000,142159585,4325,4325,4325,4325,0
|
|
20240521,173900,142159585,4325,4325,4325,4325,0
|
|
20240521,173800,142159585,4325,4325,4325,4325,0
|
|
20240521,173700,142159585,4325,4325,4325,4325,0
|
|
20240521,173600,142159585,4325,4325,4325,4325,0
|
|
20240521,173500,142159585,4325,4325,4325,4325,0
|
|
20240521,173400,142159585,4325,4325,4325,4325,0
|
|
20240521,173300,142159585,4325,4325,4325,4325,0
|
|
20240521,173200,142159585,4325,4325,4325,4325,0
|
|
20240521,173100,142159585,4325,4325,4325,4325,0
|
|
20240521,173000,142159585,4325,4325,4325,4325,1034
|
|
20240521,172900,142159585,4325,4325,4325,4325,0
|
|
20240521,172800,142159585,4325,4325,4325,4325,0
|
|
20240521,172700,142159585,4325,4325,4325,4325,0
|
|
20240521,172600,142159585,4325,4325,4325,4325,0
|
|
20240521,172500,142159585,4325,4325,4325,4325,0
|
|
20240521,172400,142159585,4325,4325,4325,4325,0
|
|
20240521,172300,142159585,4325,4325,4325,4325,0
|
|
20240521,172200,142159585,4325,4325,4325,4325,0
|
|
20240521,172100,142159585,4325,4325,4325,4325,0
|
|
20240521,172000,142159585,4325,4325,4325,4325,0
|
|
20240521,171900,142159585,4325,4325,4325,4325,0
|
|
20240521,171800,142159585,4325,4325,4325,4325,0
|
|
20240521,171700,142159585,4325,4325,4325,4325,0
|
|
20240521,171600,142159585,4325,4325,4325,4325,0
|
|
20240521,171500,142159585,4325,4325,4325,4325,0
|
|
20240521,171400,142159585,4325,4325,4325,4325,0
|
|
20240521,171300,142159585,4325,4325,4325,4325,0
|
|
20240521,171200,142159585,4325,4325,4325,4325,0
|
|
20240521,171100,142159585,4325,4325,4325,4325,0
|
|
20240521,171000,142159585,4325,4325,4325,4325,0
|
|
20240521,170900,142159585,4325,4325,4325,4325,0
|
|
20240521,170800,142159585,4325,4325,4325,4325,0
|
|
20240521,170700,142159585,4325,4325,4325,4325,0
|
|
20240521,170600,142159585,4325,4325,4325,4325,0
|
|
20240521,170500,142159585,4325,4325,4325,4325,0
|
|
20240521,170400,142159585,4325,4325,4325,4325,0
|
|
20240521,170300,142159585,4325,4325,4325,4325,0
|
|
20240521,170200,142159585,4325,4325,4325,4325,0
|
|
20240521,170100,142159585,4325,4325,4325,4325,0
|
|
20240521,170000,142159585,4325,4325,4325,4325,1034
|
|
20240521,165900,142159585,4325,4325,4325,4325,0
|
|
20240521,165800,142159585,4325,4325,4325,4325,0
|
|
20240521,165700,142159585,4325,4325,4325,4325,0
|
|
20240521,165600,142159585,4325,4325,4325,4325,0
|
|
20240521,165500,142159585,4325,4325,4325,4325,0
|
|
20240521,165400,142159585,4325,4325,4325,4325,0
|
|
20240521,165300,142159585,4325,4325,4325,4325,0
|
|
20240521,165200,142159585,4325,4325,4325,4325,0
|
|
20240521,165100,142159585,4325,4325,4325,4325,0
|
|
20240521,165000,142159585,4325,4325,4325,4325,0
|
|
20240521,164900,142159585,4325,4325,4325,4325,0
|
|
20240521,164800,142159585,4325,4325,4325,4325,0
|
|
20240521,164700,142159585,4325,4325,4325,4325,0
|
|
20240521,164600,142159585,4325,4325,4325,4325,0
|
|
20240521,164500,142159585,4325,4325,4325,4325,0
|
|
20240521,164400,142159585,4325,4325,4325,4325,0
|
|
20240521,164300,142159585,4325,4325,4325,4325,0
|
|
20240521,164200,142159585,4325,4325,4325,4325,0
|
|
20240521,164100,142159585,4325,4325,4325,4325,0
|
|
20240521,164000,142159585,4325,4325,4325,4325,0
|
|
20240521,163900,142159585,4325,4325,4325,4325,0
|
|
20240521,163800,142159585,4325,4325,4325,4325,0
|
|
20240521,163700,142159585,4325,4325,4325,4325,0
|
|
20240521,163600,142159585,4325,4325,4325,4325,0
|
|
20240521,163500,142159585,4325,4325,4325,4325,0
|
|
20240521,163400,142159585,4325,4325,4325,4325,0
|
|
20240521,163300,142159585,4325,4325,4325,4325,0
|
|
20240521,163200,142159585,4325,4325,4325,4325,0
|
|
20240521,163100,142159585,4325,4325,4325,4325,0
|
|
20240521,163000,142159585,4325,4325,4325,4325,1034
|
|
20240521,162900,142159585,4325,4325,4325,4325,0
|
|
20240521,162800,142159585,4325,4325,4325,4325,0
|
|
20240521,162700,142159585,4325,4325,4325,4325,0
|
|
20240521,162600,142159585,4325,4325,4325,4325,0
|
|
20240521,162500,142159585,4325,4325,4325,4325,0
|
|
20240521,162400,142159585,4325,4325,4325,4325,0
|
|
20240521,162300,142159585,4325,4325,4325,4325,0
|
|
20240521,162200,142159585,4325,4325,4325,4325,0
|
|
20240521,162100,142159585,4325,4325,4325,4325,0
|
|
20240521,162000,142159585,4325,4325,4325,4325,0
|
|
20240521,161900,142159585,4325,4325,4325,4325,0
|
|
20240521,161800,142159585,4325,4325,4325,4325,0
|
|
20240521,161700,142159585,4325,4325,4325,4325,0
|
|
20240521,161600,142159585,4325,4325,4325,4325,0
|
|
20240521,161500,142159585,4325,4325,4325,4325,0
|
|
20240521,161400,142159585,4325,4325,4325,4325,0
|
|
20240521,161300,142159585,4325,4325,4325,4325,0
|
|
20240521,161200,142159585,4325,4325,4325,4325,0
|
|
20240521,161100,142159585,4325,4325,4325,4325,0
|
|
20240521,161000,142159585,4325,4325,4325,4325,0
|
|
20240521,160900,142159585,4325,4325,4325,4325,0
|
|
20240521,160800,142159585,4325,4325,4325,4325,0
|
|
20240521,160700,142159585,4325,4325,4325,4325,0
|
|
20240521,160600,142159585,4325,4325,4325,4325,0
|
|
20240521,160500,142159585,4325,4325,4325,4325,0
|
|
20240521,160400,142159585,4325,4325,4325,4325,0
|
|
20240521,160300,142159585,4325,4325,4325,4325,0
|
|
20240521,160200,142159585,4325,4325,4325,4325,0
|
|
20240521,160100,142159585,4325,4325,4325,4325,0
|
|
20240521,160000,142159585,4325,4325,4325,4325,1034
|
|
20240521,155900,142159585,4325,4325,4325,4325,0
|
|
20240521,155800,142159585,4325,4325,4325,4325,0
|
|
20240521,155700,142159585,4325,4325,4325,4325,0
|
|
20240521,155600,142159585,4325,4325,4325,4325,0
|
|
20240521,155500,142159585,4325,4325,4325,4325,0
|
|
20240521,155400,142159585,4325,4325,4325,4325,0
|
|
20240521,155300,142159585,4325,4325,4325,4325,0
|
|
20240521,155200,142159585,4325,4325,4325,4325,0
|
|
20240521,155100,142159585,4325,4325,4325,4325,0
|
|
20240521,155000,142159585,4325,4325,4325,4325,0
|
|
20240521,154900,142159585,4325,4325,4325,4325,0
|
|
20240521,154800,142159585,4325,4325,4325,4325,0
|
|
20240521,154700,142159585,4325,4325,4325,4325,0
|
|
20240521,154600,142159585,4325,4325,4325,4325,0
|
|
20240521,154500,142159585,4325,4325,4325,4325,0
|
|
20240521,154400,142159585,4325,4325,4325,4325,0
|
|
20240521,154300,142159585,4325,4325,4325,4325,0
|
|
20240521,154200,142159585,4325,4325,4325,4325,0
|
|
20240521,154100,142159585,4325,4325,4325,4325,0
|
|
20240521,154000,142159585,4325,4325,4325,4325,0
|
|
20240521,153900,142159585,4325,4325,4325,4325,0
|
|
20240521,153800,142159585,4325,4325,4325,4325,0
|
|
20240521,153700,142159585,4325,4325,4325,4325,0
|
|
20240521,153600,142159585,4325,4325,4325,4325,0
|
|
20240521,153500,142159585,4325,4325,4325,4325,0
|
|
20240521,153400,142159585,4325,4325,4325,4325,0
|
|
20240521,153300,142159585,4325,4325,4325,4325,0
|
|
20240521,153200,142159585,4325,4325,4325,4325,0
|
|
20240521,153100,142159585,4325,4325,4325,4325,0
|
|
20240521,153000,142159585,4325,4325,4325,4325,2068
|
|
20240521,152900,137687535,4320,4320,4320,4320,0
|
|
20240521,152800,137687535,4320,4320,4320,4320,0
|
|
20240521,152700,137687535,4320,4320,4320,4320,0
|
|
20240521,152600,137687535,4320,4320,4320,4320,0
|
|
20240521,152500,137687535,4320,4320,4320,4320,0
|
|
20240521,152400,137687535,4320,4320,4320,4320,0
|
|
20240521,152300,137687535,4320,4320,4320,4320,0
|
|
20240521,152200,137687535,4320,4320,4320,4320,0
|
|
20240521,152100,137687535,4320,4320,4320,4320,0
|
|
20240521,152000,137687535,4320,4320,4320,4320,0
|
|
20240521,151900,137687535,4320,4325,4325,4320,93
|
|
20240521,151800,137285415,4325,4325,4325,4325,2
|
|
20240521,151700,137276765,4320,4330,4330,4320,241
|
|
20240521,151600,136234300,4330,4330,4330,4330,21
|
|
20240521,151500,136143370,4330,4330,4330,4330,21
|
|
20240521,151400,136052440,4330,4330,4330,4330,21
|
|
20240521,151300,135961510,4330,4330,4330,4330,615
|
|
20240521,151200,133298560,4330,4330,4330,4330,0
|
|
20240521,151100,133298560,4330,4330,4330,4330,0
|
|
20240521,151000,133298560,4330,4330,4335,4330,64
|
|
20240521,150900,133021310,4335,4335,4335,4335,1
|
|
20240521,150800,133016975,4330,4330,4330,4330,0
|
|
20240521,150700,133016975,4330,4330,4330,4330,101
|
|
20240521,150600,132579645,4325,4325,4325,4325,0
|
|
20240521,150500,132579645,4325,4330,4330,4325,521
|
|
20240521,150400,130323720,4330,4330,4330,4330,0
|
|
20240521,150300,130323720,4330,4330,4330,4330,0
|
|
20240521,150200,130323720,4330,4330,4330,4330,0
|
|
20240521,150100,130323720,4330,4330,4330,4330,0
|
|
20240521,150000,130323720,4330,4330,4330,4330,0
|
|
20240521,145900,130323720,4330,4330,4330,4330,2
|
|
20240521,145800,130315060,4345,4345,4345,4345,0
|
|
20240521,145700,130315060,4345,4345,4345,4345,0
|
|
20240521,145600,130315060,4345,4345,4345,4345,0
|
|
20240521,145500,130315060,4345,4340,4345,4340,2
|
|
20240521,145400,130306375,4345,4345,4345,4345,0
|
|
20240521,145300,130306375,4345,4345,4345,4345,0
|
|
20240521,145200,130306375,4345,4345,4345,4345,0
|
|
20240521,145100,130306375,4345,4345,4345,4345,683
|
|
20240521,145000,127338740,4345,4340,4345,4340,2
|
|
20240521,144900,127330055,4330,4330,4330,4330,0
|
|
20240521,144800,127330055,4330,4330,4330,4330,6
|
|
20240521,144700,127304075,4330,4330,4330,4330,97
|
|
20240521,144600,126884065,4330,4330,4330,4330,0
|
|
20240521,144500,126884065,4330,4330,4330,4330,30
|
|
20240521,144400,126754165,4345,4345,4345,4345,0
|
|
20240521,144300,126754165,4345,4345,4345,4345,0
|
|
20240521,144200,126754165,4345,4345,4345,4345,0
|
|
20240521,144100,126754165,4345,4345,4345,4345,0
|
|
20240521,144000,126754165,4345,4345,4345,4345,0
|
|
20240521,143900,126754165,4345,4345,4345,4345,0
|
|
20240521,143800,126754165,4345,4345,4345,4345,0
|
|
20240521,143700,126754165,4345,4345,4345,4345,0
|
|
20240521,143600,126754165,4345,4345,4345,4345,0
|
|
20240521,143500,126754165,4345,4345,4345,4345,0
|
|
20240521,143400,126754165,4345,4335,4345,4335,738
|
|
20240521,143300,123547895,4330,4330,4330,4330,937
|
|
20240521,143200,119490685,4330,4330,4330,4330,10
|
|
20240521,143100,119447385,4325,4325,4325,4325,0
|
|
20240521,143000,119447385,4325,4325,4325,4325,89
|
|
20240521,142900,119062460,4320,4320,4320,4320,0
|
|
20240521,142800,119062460,4320,4320,4320,4320,0
|
|
20240521,142700,119062460,4320,4325,4325,4320,468
|
|
20240521,142600,117040690,4315,4315,4315,4315,0
|
|
20240521,142500,117040690,4315,4355,4355,4310,4960
|
|
20240521,142400,95602365,4355,4355,4355,4355,7
|
|
20240521,142300,95571880,4360,4360,4360,4360,0
|
|
20240521,142200,95571880,4360,4360,4360,4360,0
|
|
20240521,142100,95571880,4360,4360,4360,4360,0
|
|
20240521,142000,95571880,4360,4360,4360,4360,0
|
|
20240521,141900,95571880,4360,4360,4360,4360,0
|
|
20240521,141800,95571880,4360,4360,4360,4360,0
|
|
20240521,141700,95571880,4360,4360,4360,4360,0
|
|
20240521,141600,95571880,4360,4360,4360,4360,0
|
|
20240521,141500,95571880,4360,4360,4360,4360,0
|
|
20240521,141400,95571880,4360,4360,4360,4360,0
|
|
20240521,141300,95571880,4360,4360,4360,4360,0
|
|
20240521,141200,95571880,4360,4360,4360,4360,0
|
|
20240521,141100,95571880,4360,4360,4360,4360,0
|
|
20240521,141000,95571880,4360,4360,4360,4360,0
|
|
20240521,140900,95571880,4360,4360,4360,4360,0
|
|
20240521,140800,95571880,4360,4360,4360,4360,30
|
|
20240521,140700,95441080,4370,4370,4370,4370,0
|
|
20240521,140600,95441080,4370,4370,4370,4370,0
|
|
20240521,140500,95441080,4370,4370,4370,4370,0
|
|
20240521,140400,95441080,4370,4370,4370,4370,0
|
|
20240521,140300,95441080,4370,4370,4370,4370,0
|
|
20240521,140200,95441080,4370,4370,4370,4370,0
|
|
20240521,140100,95441080,4370,4370,4370,4370,0
|
|
20240521,140000,95441080,4370,4370,4370,4370,0
|
|
20240521,135900,95441080,4370,4375,4375,4370,228
|
|
20240521,135800,94444645,4375,4375,4375,4375,0
|
|
20240521,135700,94444645,4375,4375,4375,4375,0
|
|
20240521,135600,94444645,4375,4375,4375,4375,0
|
|
20240521,135500,94444645,4375,4375,4375,4375,0
|
|
20240521,135400,94444645,4375,4385,4385,4375,393
|
|
20240521,135300,92724760,4385,4385,4385,4385,0
|
|
20240521,135200,92724760,4385,4385,4385,4385,0
|
|
20240521,135100,92724760,4385,4385,4385,4385,0
|
|
20240521,135000,92724760,4385,4385,4385,4385,0
|
|
20240521,134900,92724760,4385,4385,4385,4385,0
|
|
20240521,134800,92724760,4385,4385,4385,4385,1
|
|
20240521,134700,92720375,4385,4385,4385,4385,0
|
|
20240521,134600,92720375,4385,4385,4385,4385,0
|
|
20240521,134500,92720375,4385,4385,4385,4385,0
|
|
20240521,134400,92720375,4385,4385,4385,4385,0
|
|
20240521,134300,92720375,4385,4385,4385,4385,0
|
|
20240521,134200,92720375,4385,4385,4385,4385,1
|
|
20240521,134100,92715990,4385,4385,4385,4385,0
|
|
20240521,134000,92715990,4385,4385,4385,4385,0
|
|
20240521,133900,92715990,4385,4385,4385,4385,0
|
|
20240521,133800,92715990,4385,4385,4385,4385,0
|
|
20240521,133700,92715990,4385,4385,4385,4385,0
|
|
20240521,133600,92715990,4385,4385,4385,4385,2
|
|
20240521,133500,92707220,4385,4385,4385,4385,0
|
|
20240521,133400,92707220,4385,4385,4385,4385,44
|
|
20240521,133300,92514280,4390,4390,4390,4390,0
|
|
20240521,133200,92514280,4390,4390,4390,4390,0
|
|
20240521,133100,92514280,4390,4390,4390,4390,0
|
|
20240521,133000,92514280,4390,4390,4390,4390,9
|
|
20240521,132900,92474770,4390,4390,4390,4390,0
|
|
20240521,132800,92474770,4390,4390,4390,4390,0
|
|
20240521,132700,92474770,4390,4390,4390,4390,0
|
|
20240521,132600,92474770,4390,4390,4390,4390,0
|
|
20240521,132500,92474770,4390,4385,4390,4385,8
|
|
20240521,132400,92439680,4385,4395,4395,4385,66
|
|
20240521,132300,92150260,4390,4390,4390,4390,0
|
|
20240521,132200,92150260,4390,4390,4390,4390,0
|
|
20240521,132100,92150260,4390,4390,4390,4390,0
|
|
20240521,132000,92150260,4390,4390,4390,4390,0
|
|
20240521,131900,92150260,4390,4390,4390,4390,0
|
|
20240521,131800,92150260,4390,4390,4390,4390,1
|
|
20240521,131700,92145870,4390,4390,4390,4390,0
|
|
20240521,131600,92145870,4390,4390,4390,4390,0
|
|
20240521,131500,92145870,4390,4390,4390,4390,0
|
|
20240521,131400,92145870,4390,4390,4390,4390,0
|
|
20240521,131300,92145870,4390,4390,4390,4390,0
|
|
20240521,131200,92145870,4390,4390,4390,4390,1
|
|
20240521,131100,92141480,4395,4395,4395,4395,0
|
|
20240521,131000,92141480,4395,4395,4395,4395,0
|
|
20240521,130900,92141480,4395,4395,4395,4395,0
|
|
20240521,130800,92141480,4395,4395,4395,4395,0
|
|
20240521,130700,92141480,4395,4395,4395,4395,0
|
|
20240521,130600,92141480,4395,4395,4395,4395,1
|
|
20240521,130500,92137085,4395,4395,4395,4395,0
|
|
20240521,130400,92137085,4395,4395,4395,4395,0
|
|
20240521,130300,92137085,4395,4395,4395,4395,0
|
|
20240521,130200,92137085,4395,4395,4395,4395,0
|
|
20240521,130100,92137085,4395,4395,4395,4395,0
|
|
20240521,130000,92137085,4395,4390,4395,4390,12
|
|
20240521,125900,92084400,4390,4390,4390,4390,0
|
|
20240521,125800,92084400,4390,4390,4390,4390,0
|
|
20240521,125700,92084400,4390,4390,4390,4390,0
|
|
20240521,125600,92084400,4390,4390,4390,4390,21
|
|
20240521,125500,91992210,4395,4395,4395,4395,0
|
|
20240521,125400,91992210,4395,4395,4395,4395,1
|
|
20240521,125300,91987815,4390,4390,4390,4390,0
|
|
20240521,125200,91987815,4390,4390,4390,4390,0
|
|
20240521,125100,91987815,4390,4390,4390,4390,8
|
|
20240521,125000,91952695,4395,4395,4395,4395,0
|
|
20240521,124900,91952695,4395,4395,4395,4395,0
|
|
20240521,124800,91952695,4395,4395,4395,4395,1
|
|
20240521,124700,91948300,4395,4395,4395,4395,0
|
|
20240521,124600,91948300,4395,4395,4395,4395,0
|
|
20240521,124500,91948300,4395,4395,4395,4395,0
|
|
20240521,124400,91948300,4395,4395,4395,4395,0
|
|
20240521,124300,91948300,4395,4395,4395,4395,0
|
|
20240521,124200,91948300,4395,4395,4395,4395,1
|
|
20240521,124100,91943905,4390,4390,4390,4390,0
|
|
20240521,124000,91943905,4390,4390,4390,4390,0
|
|
20240521,123900,91943905,4390,4390,4390,4390,0
|
|
20240521,123800,91943905,4390,4390,4390,4390,0
|
|
20240521,123700,91943905,4390,4390,4390,4390,10
|
|
20240521,123600,91900005,4395,4395,4395,4395,1
|
|
20240521,123500,91895610,4390,4390,4390,4390,67
|
|
20240521,123400,91601480,4395,4395,4395,4395,0
|
|
20240521,123300,91601480,4395,4390,4395,4390,2
|
|
20240521,123200,91592695,4390,4390,4390,4390,0
|
|
20240521,123100,91592695,4390,4390,4390,4390,0
|
|
20240521,123000,91592695,4390,4390,4390,4390,1
|
|
20240521,122900,91588305,4385,4385,4385,4385,0
|
|
20240521,122800,91588305,4385,4385,4385,4385,0
|
|
20240521,122700,91588305,4385,4385,4385,4385,0
|
|
20240521,122600,91588305,4385,4385,4385,4385,0
|
|
20240521,122500,91588305,4385,4385,4385,4385,5
|
|
20240521,122400,91566380,4385,4385,4385,4385,1
|
|
20240521,122300,91561995,4390,4390,4390,4390,0
|
|
20240521,122200,91561995,4390,4390,4390,4390,0
|
|
20240521,122100,91561995,4390,4390,4390,4390,0
|
|
20240521,122000,91561995,4390,4390,4390,4390,0
|
|
20240521,121900,91561995,4390,4390,4390,4390,0
|
|
20240521,121800,91561995,4390,4390,4390,4390,1
|
|
20240521,121700,91557605,4390,4390,4390,4390,0
|
|
20240521,121600,91557605,4390,4390,4390,4390,0
|
|
20240521,121500,91557605,4390,4390,4390,4390,0
|
|
20240521,121400,91557605,4390,4390,4390,4390,0
|
|
20240521,121300,91557605,4390,4390,4390,4390,0
|
|
20240521,121200,91557605,4390,4390,4390,4390,1
|
|
20240521,121100,91553215,4380,4380,4380,4380,0
|
|
20240521,121000,91553215,4380,4380,4380,4380,0
|
|
20240521,120900,91553215,4380,4380,4380,4380,0
|
|
20240521,120800,91553215,4380,4380,4380,4380,0
|
|
20240521,120700,91553215,4380,4380,4380,4380,0
|
|
20240521,120600,91553215,4380,4380,4380,4380,1
|
|
20240521,120500,91548835,4380,4380,4380,4380,0
|
|
20240521,120400,91548835,4380,4380,4380,4380,0
|
|
20240521,120300,91548835,4380,4380,4380,4380,0
|
|
20240521,120200,91548835,4380,4380,4380,4380,0
|
|
20240521,120100,91548835,4380,4380,4380,4380,0
|
|
20240521,120000,91548835,4380,4380,4380,4380,1
|
|
20240521,115900,91544455,4390,4390,4390,4390,0
|
|
20240521,115800,91544455,4390,4390,4390,4390,0
|
|
20240521,115700,91544455,4390,4390,4390,4390,0
|
|
20240521,115600,91544455,4390,4390,4390,4390,0
|
|
20240521,115500,91544455,4390,4390,4390,4390,0
|
|
20240521,115400,91544455,4390,4390,4390,4390,1
|
|
20240521,115300,91540065,4385,4385,4385,4385,1
|
|
20240521,115200,91535680,4385,4405,4405,4380,7676
|
|
20240521,115100,57775805,4405,4405,4405,4405,0
|
|
20240521,115000,57775805,4405,4410,4410,4405,500
|
|
20240521,114900,55573260,4420,4420,4420,4420,0
|
|
20240521,114800,55573260,4420,4420,4420,4420,1
|
|
20240521,114700,55568840,4415,4415,4415,4415,0
|
|
20240521,114600,55568840,4415,4415,4415,4415,0
|
|
20240521,114500,55568840,4415,4415,4415,4415,0
|
|
20240521,114400,55568840,4415,4415,4415,4415,0
|
|
20240521,114300,55568840,4415,4410,4415,4410,1001
|
|
20240521,114200,51154425,4415,4415,4415,4415,15
|
|
20240521,114100,51088200,4415,4415,4415,4415,0
|
|
20240521,114000,51088200,4415,4415,4415,4415,0
|
|
20240521,113900,51088200,4415,4415,4415,4415,0
|
|
20240521,113800,51088200,4415,4415,4415,4415,0
|
|
20240521,113700,51088200,4415,4415,4415,4415,0
|
|
20240521,113600,51088200,4415,4415,4415,4415,2
|
|
20240521,113500,51079370,4415,4415,4415,4415,0
|
|
20240521,113400,51079370,4415,4415,4415,4415,317
|
|
20240521,113300,49679815,4420,4420,4420,4420,0
|
|
20240521,113200,49679815,4420,4420,4420,4420,0
|
|
20240521,113100,49679815,4420,4420,4420,4420,0
|
|
20240521,113000,49679815,4420,4420,4420,4420,0
|
|
20240521,112900,49679815,4420,4420,4420,4420,0
|
|
20240521,112800,49679815,4420,4420,4420,4420,0
|
|
20240521,112700,49679815,4420,4420,4420,4420,0
|
|
20240521,112600,49679815,4420,4420,4420,4420,0
|
|
20240521,112500,49679815,4420,4420,4420,4420,6
|
|
20240521,112400,49653295,4420,4420,4420,4420,1
|
|
20240521,112300,49648875,4415,4415,4415,4415,0
|
|
20240521,112200,49648875,4415,4415,4415,4415,0
|
|
20240521,112100,49648875,4415,4415,4415,4415,11
|
|
20240521,112000,49600310,4420,4420,4420,4420,0
|
|
20240521,111900,49600310,4420,4420,4420,4420,0
|
|
20240521,111800,49600310,4420,4420,4420,4420,0
|
|
20240521,111700,49600310,4420,4420,4420,4420,0
|
|
20240521,111600,49600310,4420,4420,4420,4420,0
|
|
20240521,111500,49600310,4420,4420,4420,4420,1
|
|
20240521,111400,49595890,4420,4420,4420,4420,0
|
|
20240521,111300,49595890,4420,4420,4420,4420,0
|
|
20240521,111200,49595890,4420,4420,4420,4420,0
|
|
20240521,111100,49595890,4420,4420,4420,4420,0
|
|
20240521,111000,49595890,4420,4420,4420,4420,0
|
|
20240521,110900,49595890,4420,4420,4420,4420,0
|
|
20240521,110800,49595890,4420,4420,4420,4420,0
|
|
20240521,110700,49595890,4420,4420,4420,4420,0
|
|
20240521,110600,49595890,4420,4420,4420,4420,0
|
|
20240521,110500,49595890,4420,4420,4420,4420,1
|
|
20240521,110400,49591470,4410,4410,4410,4410,0
|
|
20240521,110300,49591470,4410,4410,4410,4410,0
|
|
20240521,110200,49591470,4410,4410,4410,4410,0
|
|
20240521,110100,49591470,4410,4410,4410,4410,0
|
|
20240521,110000,49591470,4410,4410,4410,4410,0
|
|
20240521,105900,49591470,4410,4410,4410,4410,0
|
|
20240521,105800,49591470,4410,4410,4410,4410,0
|
|
20240521,105700,49591470,4410,4410,4410,4410,0
|
|
20240521,105600,49591470,4410,4410,4410,4410,0
|
|
20240521,105500,49591470,4410,4410,4410,4410,0
|
|
20240521,105400,49591470,4410,4410,4410,4410,0
|
|
20240521,105300,49591470,4410,4410,4410,4410,0
|
|
20240521,105200,49591470,4410,4410,4410,4410,0
|
|
20240521,105100,49591470,4410,4410,4410,4410,0
|
|
20240521,105000,49591470,4410,4425,4425,4410,302
|
|
20240521,104900,48259595,4415,4415,4415,4415,0
|
|
20240521,104800,48259595,4415,4415,4415,4415,0
|
|
20240521,104700,48259595,4415,4420,4420,4415,600
|
|
20240521,104600,45610345,4435,4430,4435,4430,2
|
|
20240521,104500,45601480,4430,4430,4430,4430,0
|
|
20240521,104400,45601480,4430,4430,4430,4430,0
|
|
20240521,104300,45601480,4430,4430,4430,4430,0
|
|
20240521,104200,45601480,4430,4430,4430,4430,0
|
|
20240521,104100,45601480,4430,4430,4430,4430,0
|
|
20240521,104000,45601480,4430,4430,4430,4430,0
|
|
20240521,103900,45601480,4430,4430,4430,4430,0
|
|
20240521,103800,45601480,4430,4430,4430,4430,0
|
|
20240521,103700,45601480,4430,4430,4430,4430,0
|
|
20240521,103600,45601480,4430,4420,4430,4420,128
|
|
20240521,103500,45034535,4425,4425,4425,4425,2
|
|
20240521,103400,45025685,4430,4430,4430,4430,0
|
|
20240521,103300,45025685,4430,4430,4430,4430,0
|
|
20240521,103200,45025685,4430,4430,4430,4430,0
|
|
20240521,103100,45025685,4430,4430,4430,4430,0
|
|
20240521,103000,45025685,4430,4430,4430,4430,0
|
|
20240521,102900,45025685,4430,4430,4430,4430,0
|
|
20240521,102800,45025685,4430,4430,4430,4430,0
|
|
20240521,102700,45025685,4430,4430,4430,4430,0
|
|
20240521,102600,45025685,4430,4430,4430,4430,0
|
|
20240521,102500,45025685,4430,4430,4430,4430,0
|
|
20240521,102400,45025685,4430,4430,4430,4430,0
|
|
20240521,102300,45025685,4430,4430,4430,4430,0
|
|
20240521,102200,45025685,4430,4430,4430,4430,0
|
|
20240521,102100,45025685,4430,4430,4430,4430,0
|
|
20240521,102000,45025685,4430,4430,4430,4430,1
|
|
20240521,101900,45021255,4420,4420,4420,4420,0
|
|
20240521,101800,45021255,4420,4420,4420,4420,0
|
|
20240521,101700,45021255,4420,4420,4420,4420,0
|
|
20240521,101600,45021255,4420,4420,4420,4420,0
|
|
20240521,101500,45021255,4420,4420,4420,4420,0
|
|
20240521,101400,45021255,4420,4425,4425,4420,4579
|
|
20240521,101300,24781575,4420,4420,4420,4420,0
|
|
20240521,101200,24781575,4420,4420,4420,4420,0
|
|
20240521,101100,24781575,4420,4420,4420,4420,10
|
|
20240521,101000,24737375,4420,4420,4420,4420,0
|
|
20240521,100900,24737375,4420,4420,4420,4420,0
|
|
20240521,100800,24737375,4420,4420,4420,4420,0
|
|
20240521,100700,24737375,4420,4420,4420,4420,0
|
|
20240521,100600,24737375,4420,4420,4420,4420,0
|
|
20240521,100500,24737375,4420,4420,4420,4420,0
|
|
20240521,100400,24737375,4420,4440,4440,4420,180
|
|
20240521,100300,23941575,4455,4455,4455,4455,0
|
|
20240521,100200,23941575,4455,4455,4455,4455,0
|
|
20240521,100100,23941575,4455,4455,4455,4455,0
|
|
20240521,100000,23941575,4455,4455,4455,4455,0
|
|
20240521,095900,23941575,4455,4455,4455,4455,1
|
|
20240521,095800,23937120,4460,4460,4460,4460,0
|
|
20240521,095700,23937120,4460,4460,4460,4460,0
|
|
20240521,095600,23937120,4460,4460,4460,4460,0
|
|
20240521,095500,23937120,4460,4460,4460,4460,0
|
|
20240521,095400,23937120,4460,4460,4460,4460,0
|
|
20240521,095300,23937120,4460,4460,4460,4460,0
|
|
20240521,095200,23937120,4460,4460,4460,4460,0
|
|
20240521,095100,23937120,4460,4460,4460,4460,0
|
|
20240521,095000,23937120,4460,4460,4460,4460,0
|
|
20240521,094900,23937120,4460,4465,4465,4460,2
|
|
20240521,094800,23928195,4415,4415,4415,4415,0
|
|
20240521,094700,23928195,4415,4415,4415,4415,0
|
|
20240521,094600,23928195,4415,4440,4440,4415,400
|
|
20240521,094500,22155745,4475,4475,4475,4475,0
|
|
20240521,094400,22155745,4475,4475,4475,4475,0
|
|
20240521,094300,22155745,4475,4475,4475,4475,0
|
|
20240521,094200,22155745,4475,4475,4475,4475,0
|
|
20240521,094100,22155745,4475,4475,4475,4475,0
|
|
20240521,094000,22155745,4475,4475,4475,4475,0
|
|
20240521,093900,22155745,4475,4475,4475,4475,0
|
|
20240521,093800,22155745,4475,4475,4475,4475,0
|
|
20240521,093700,22155745,4475,4475,4475,4475,0
|
|
20240521,093600,22155745,4475,4475,4475,4475,0
|
|
20240521,093500,22155745,4475,4475,4475,4475,0
|
|
20240521,093400,22155745,4475,4475,4475,4475,0
|
|
20240521,093300,22155745,4475,4475,4475,4475,0
|
|
20240521,093200,22155745,4475,4465,4475,4465,3
|
|
20240521,093100,22142335,4450,4450,4450,4450,199
|
|
20240521,093000,21256785,4455,4445,4455,4445,682
|
|
20240521,092900,18221485,4450,4450,4450,4450,0
|
|
20240521,092800,18221485,4450,4450,4450,4450,0
|
|
20240521,092700,18221485,4450,4450,4450,4450,0
|
|
20240521,092600,18221485,4450,4450,4450,4450,1
|
|
20240521,092500,18217035,4420,4405,4420,4405,65
|
|
20240521,092400,17929765,4420,4420,4420,4420,0
|
|
20240521,092300,17929765,4420,4420,4420,4420,0
|
|
20240521,092200,17929765,4420,4420,4420,4420,0
|
|
20240521,092100,17929765,4420,4420,4420,4420,0
|
|
20240521,092000,17929765,4420,4420,4420,4420,0
|
|
20240521,091900,17929765,4420,4420,4420,4420,1
|
|
20240521,091800,17925345,4405,4395,4405,4395,82
|
|
20240521,091700,17564145,4370,4370,4370,4370,27
|
|
20240521,091600,17446155,4405,4400,4405,4310,381
|
|
20240521,091500,15782665,4410,4420,4420,4410,1038
|
|
20240521,091400,11204705,4430,4435,4435,4430,571
|
|
20240521,091300,8674910,4435,4435,4435,4435,339
|
|
20240521,091200,7171445,4435,4435,4435,4435,0
|
|
20240521,091100,7171445,4435,4430,4435,4430,746
|
|
20240521,091000,3865435,4435,4455,4455,4435,114
|
|
20240521,090900,3359260,4460,4465,4465,4460,132
|
|
20240521,090800,2770355,4465,4465,4465,4465,10
|
|
20240521,090700,2725705,4470,4470,4470,4470,18
|
|
20240521,090600,2645245,4470,4480,4480,4470,32
|
|
20240521,090500,2502145,4500,4500,4500,4500,100
|
|
20240521,090400,2052145,4500,4500,4500,4500,1
|
|
20240521,090300,2047645,4480,4480,4480,4480,0
|
|
20240521,090200,2047645,4480,4480,4480,4480,371
|
|
20240521,090100,385565,4480,4480,4480,4480,29
|
|
20240521,090000,255645,4485,4485,4485,4485,57
|