634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,193100,419740870,3005,3005,3005,3005,3834
|
|
20240523,193000,419740870,3005,3005,3005,3005,0
|
|
20240523,192900,419740870,3005,3005,3005,3005,0
|
|
20240523,192800,419740870,3005,3005,3005,3005,0
|
|
20240523,192700,419740870,3005,3005,3005,3005,0
|
|
20240523,192600,419740870,3005,3005,3005,3005,0
|
|
20240523,192500,419740870,3005,3005,3005,3005,0
|
|
20240523,192400,419740870,3005,3005,3005,3005,0
|
|
20240523,192300,419740870,3005,3005,3005,3005,0
|
|
20240523,192200,419740870,3005,3005,3005,3005,0
|
|
20240523,192100,419740870,3005,3005,3005,3005,0
|
|
20240523,192000,419740870,3005,3005,3005,3005,0
|
|
20240523,191900,419740870,3005,3005,3005,3005,0
|
|
20240523,191800,419740870,3005,3005,3005,3005,0
|
|
20240523,191700,419740870,3005,3005,3005,3005,0
|
|
20240523,191600,419740870,3005,3005,3005,3005,0
|
|
20240523,191500,419740870,3005,3005,3005,3005,0
|
|
20240523,191400,419740870,3005,3005,3005,3005,0
|
|
20240523,191300,419740870,3005,3005,3005,3005,0
|
|
20240523,191200,419740870,3005,3005,3005,3005,0
|
|
20240523,191100,419740870,3005,3005,3005,3005,0
|
|
20240523,191000,419740870,3005,3005,3005,3005,0
|
|
20240523,190900,419740870,3005,3005,3005,3005,0
|
|
20240523,190800,419740870,3005,3005,3005,3005,0
|
|
20240523,190700,419740870,3005,3005,3005,3005,0
|
|
20240523,190600,419740870,3005,3005,3005,3005,0
|
|
20240523,190500,419740870,3005,3005,3005,3005,0
|
|
20240523,190400,419740870,3005,3005,3005,3005,0
|
|
20240523,190300,419740870,3005,3005,3005,3005,0
|
|
20240523,190200,419740870,3005,3005,3005,3005,0
|
|
20240523,190100,419740870,3005,3005,3005,3005,3834
|
|
20240523,190000,419740870,3005,3005,3005,3005,0
|
|
20240523,185900,419740870,3005,3005,3005,3005,0
|
|
20240523,185800,419740870,3005,3005,3005,3005,0
|
|
20240523,185700,419740870,3005,3005,3005,3005,0
|
|
20240523,185600,419740870,3005,3005,3005,3005,0
|
|
20240523,185500,419740870,3005,3005,3005,3005,0
|
|
20240523,185400,419740870,3005,3005,3005,3005,0
|
|
20240523,185300,419740870,3005,3005,3005,3005,0
|
|
20240523,185200,419740870,3005,3005,3005,3005,0
|
|
20240523,185100,419740870,3005,3005,3005,3005,0
|
|
20240523,185000,419740870,3005,3005,3005,3005,0
|
|
20240523,184900,419740870,3005,3005,3005,3005,0
|
|
20240523,184800,419740870,3005,3005,3005,3005,0
|
|
20240523,184700,419740870,3005,3005,3005,3005,0
|
|
20240523,184600,419740870,3005,3005,3005,3005,0
|
|
20240523,184500,419740870,3005,3005,3005,3005,0
|
|
20240523,184400,419740870,3005,3005,3005,3005,0
|
|
20240523,184300,419740870,3005,3005,3005,3005,0
|
|
20240523,184200,419740870,3005,3005,3005,3005,0
|
|
20240523,184100,419740870,3005,3005,3005,3005,0
|
|
20240523,184000,419740870,3005,3005,3005,3005,0
|
|
20240523,183900,419740870,3005,3005,3005,3005,0
|
|
20240523,183800,419740870,3005,3005,3005,3005,0
|
|
20240523,183700,419740870,3005,3005,3005,3005,0
|
|
20240523,183600,419740870,3005,3005,3005,3005,0
|
|
20240523,183500,419740870,3005,3005,3005,3005,0
|
|
20240523,183400,419740870,3005,3005,3005,3005,0
|
|
20240523,183300,419740870,3005,3005,3005,3005,0
|
|
20240523,183200,419740870,3005,3005,3005,3005,0
|
|
20240523,183100,419740870,3005,3005,3005,3005,3834
|
|
20240523,183000,419740870,3005,3005,3005,3005,0
|
|
20240523,182900,419740870,3005,3005,3005,3005,0
|
|
20240523,182800,419740870,3005,3005,3005,3005,0
|
|
20240523,182700,419740870,3005,3005,3005,3005,0
|
|
20240523,182600,419740870,3005,3005,3005,3005,0
|
|
20240523,182500,419740870,3005,3005,3005,3005,0
|
|
20240523,182400,419740870,3005,3005,3005,3005,0
|
|
20240523,182300,419740870,3005,3005,3005,3005,0
|
|
20240523,182200,419740870,3005,3005,3005,3005,0
|
|
20240523,182100,419740870,3005,3005,3005,3005,0
|
|
20240523,182000,419740870,3005,3005,3005,3005,0
|
|
20240523,181900,419740870,3005,3005,3005,3005,0
|
|
20240523,181800,419740870,3005,3005,3005,3005,0
|
|
20240523,181700,419740870,3005,3005,3005,3005,0
|
|
20240523,181600,419740870,3005,3005,3005,3005,0
|
|
20240523,181500,419740870,3005,3005,3005,3005,0
|
|
20240523,181400,419740870,3005,3005,3005,3005,0
|
|
20240523,181300,419740870,3005,3005,3005,3005,0
|
|
20240523,181200,419740870,3005,3005,3005,3005,0
|
|
20240523,181100,419740870,3005,3005,3005,3005,0
|
|
20240523,181000,419740870,3005,3005,3005,3005,0
|
|
20240523,180900,419740870,3005,3005,3005,3005,0
|
|
20240523,180800,419740870,3005,3005,3005,3005,0
|
|
20240523,180700,419740870,3005,3005,3005,3005,0
|
|
20240523,180600,419740870,3005,3005,3005,3005,0
|
|
20240523,180500,419740870,3005,3005,3005,3005,0
|
|
20240523,180400,419740870,3005,3005,3005,3005,0
|
|
20240523,180300,419740870,3005,3005,3005,3005,0
|
|
20240523,180200,419740870,3005,3005,3005,3005,0
|
|
20240523,180100,419740870,3005,3005,3005,3005,3834
|
|
20240523,180000,419740870,3005,3005,3005,3005,0
|
|
20240523,175900,419740870,3005,3005,3005,3005,0
|
|
20240523,175800,419740870,3005,3005,3005,3005,0
|
|
20240523,175700,419740870,3005,3005,3005,3005,0
|
|
20240523,175600,419740870,3005,3005,3005,3005,0
|
|
20240523,175500,419740870,3005,3005,3005,3005,0
|
|
20240523,175400,419740870,3005,3005,3005,3005,0
|
|
20240523,175300,419740870,3005,3005,3005,3005,0
|
|
20240523,175200,419740870,3005,3005,3005,3005,0
|
|
20240523,175100,419740870,3005,3005,3005,3005,0
|
|
20240523,175000,419740870,3005,3005,3005,3005,0
|
|
20240523,174900,419740870,3005,3005,3005,3005,0
|
|
20240523,174800,419740870,3005,3005,3005,3005,0
|
|
20240523,174700,419740870,3005,3005,3005,3005,0
|
|
20240523,174600,419740870,3005,3005,3005,3005,0
|
|
20240523,174500,419740870,3005,3005,3005,3005,0
|
|
20240523,174400,419740870,3005,3005,3005,3005,0
|
|
20240523,174300,419740870,3005,3005,3005,3005,0
|
|
20240523,174200,419740870,3005,3005,3005,3005,0
|
|
20240523,174100,419740870,3005,3005,3005,3005,0
|
|
20240523,174000,419740870,3005,3005,3005,3005,0
|
|
20240523,173900,419740870,3005,3005,3005,3005,0
|
|
20240523,173800,419740870,3005,3005,3005,3005,0
|
|
20240523,173700,419740870,3005,3005,3005,3005,0
|
|
20240523,173600,419740870,3005,3005,3005,3005,0
|
|
20240523,173500,419740870,3005,3005,3005,3005,0
|
|
20240523,173400,419740870,3005,3005,3005,3005,0
|
|
20240523,173300,419740870,3005,3005,3005,3005,0
|
|
20240523,173200,419740870,3005,3005,3005,3005,0
|
|
20240523,173100,419740870,3005,3005,3005,3005,3834
|
|
20240523,173000,419740870,3005,3005,3005,3005,0
|
|
20240523,172900,419740870,3005,3005,3005,3005,0
|
|
20240523,172800,419740870,3005,3005,3005,3005,0
|
|
20240523,172700,419740870,3005,3005,3005,3005,0
|
|
20240523,172600,419740870,3005,3005,3005,3005,0
|
|
20240523,172500,419740870,3005,3005,3005,3005,0
|
|
20240523,172400,419740870,3005,3005,3005,3005,0
|
|
20240523,172300,419740870,3005,3005,3005,3005,0
|
|
20240523,172200,419740870,3005,3005,3005,3005,0
|
|
20240523,172100,419740870,3005,3005,3005,3005,0
|
|
20240523,172000,419740870,3005,3005,3005,3005,0
|
|
20240523,171900,419740870,3005,3005,3005,3005,0
|
|
20240523,171800,419740870,3005,3005,3005,3005,0
|
|
20240523,171700,419740870,3005,3005,3005,3005,0
|
|
20240523,171600,419740870,3005,3005,3005,3005,0
|
|
20240523,171500,419740870,3005,3005,3005,3005,0
|
|
20240523,171400,419740870,3005,3005,3005,3005,0
|
|
20240523,171300,419740870,3005,3005,3005,3005,0
|
|
20240523,171200,419740870,3005,3005,3005,3005,0
|
|
20240523,171100,419740870,3005,3005,3005,3005,0
|
|
20240523,171000,419740870,3005,3005,3005,3005,0
|
|
20240523,170900,419740870,3005,3005,3005,3005,0
|
|
20240523,170800,419740870,3005,3005,3005,3005,0
|
|
20240523,170700,419740870,3005,3005,3005,3005,0
|
|
20240523,170600,419740870,3005,3005,3005,3005,0
|
|
20240523,170500,419740870,3005,3005,3005,3005,0
|
|
20240523,170400,419740870,3005,3005,3005,3005,0
|
|
20240523,170300,419740870,3005,3005,3005,3005,0
|
|
20240523,170200,419740870,3005,3005,3005,3005,0
|
|
20240523,170100,419740870,3005,3005,3005,3005,3834
|
|
20240523,170000,419740870,3005,3005,3005,3005,0
|
|
20240523,165900,419740870,3005,3005,3005,3005,0
|
|
20240523,165800,419740870,3005,3005,3005,3005,0
|
|
20240523,165700,419740870,3005,3005,3005,3005,0
|
|
20240523,165600,419740870,3005,3005,3005,3005,0
|
|
20240523,165500,419740870,3005,3005,3005,3005,0
|
|
20240523,165400,419740870,3005,3005,3005,3005,0
|
|
20240523,165300,419740870,3005,3005,3005,3005,0
|
|
20240523,165200,419740870,3005,3005,3005,3005,0
|
|
20240523,165100,419740870,3005,3005,3005,3005,0
|
|
20240523,165000,419740870,3005,3005,3005,3005,0
|
|
20240523,164900,419740870,3005,3005,3005,3005,0
|
|
20240523,164800,419740870,3005,3005,3005,3005,0
|
|
20240523,164700,419740870,3005,3005,3005,3005,0
|
|
20240523,164600,419740870,3005,3005,3005,3005,0
|
|
20240523,164500,419740870,3005,3005,3005,3005,0
|
|
20240523,164400,419740870,3005,3005,3005,3005,0
|
|
20240523,164300,419740870,3005,3005,3005,3005,0
|
|
20240523,164200,419740870,3005,3005,3005,3005,0
|
|
20240523,164100,419740870,3005,3005,3005,3005,0
|
|
20240523,164000,419740870,3005,3005,3005,3005,0
|
|
20240523,163900,419740870,3005,3005,3005,3005,0
|
|
20240523,163800,419740870,3005,3005,3005,3005,0
|
|
20240523,163700,419740870,3005,3005,3005,3005,0
|
|
20240523,163600,419740870,3005,3005,3005,3005,0
|
|
20240523,163500,419740870,3005,3005,3005,3005,0
|
|
20240523,163400,419740870,3005,3005,3005,3005,0
|
|
20240523,163300,419740870,3005,3005,3005,3005,0
|
|
20240523,163200,419740870,3005,3005,3005,3005,0
|
|
20240523,163100,419740870,3005,3005,3005,3005,3834
|
|
20240523,163000,419740870,3005,3005,3005,3005,0
|
|
20240523,162900,419740870,3005,3005,3005,3005,0
|
|
20240523,162800,419740870,3005,3005,3005,3005,0
|
|
20240523,162700,419740870,3005,3005,3005,3005,0
|
|
20240523,162600,419740870,3005,3005,3005,3005,0
|
|
20240523,162500,419740870,3005,3005,3005,3005,0
|
|
20240523,162400,419740870,3005,3005,3005,3005,0
|
|
20240523,162300,419740870,3005,3005,3005,3005,0
|
|
20240523,162200,419740870,3005,3005,3005,3005,0
|
|
20240523,162100,419740870,3005,3005,3005,3005,0
|
|
20240523,162000,419740870,3005,3005,3005,3005,0
|
|
20240523,161900,419740870,3005,3005,3005,3005,0
|
|
20240523,161800,419740870,3005,3005,3005,3005,0
|
|
20240523,161700,419740870,3005,3005,3005,3005,0
|
|
20240523,161600,419740870,3005,3005,3005,3005,0
|
|
20240523,161500,419740870,3005,3005,3005,3005,0
|
|
20240523,161400,419740870,3005,3005,3005,3005,0
|
|
20240523,161300,419740870,3005,3005,3005,3005,0
|
|
20240523,161200,419740870,3005,3005,3005,3005,0
|
|
20240523,161100,419740870,3005,3005,3005,3005,0
|
|
20240523,161000,419740870,3005,3005,3005,3005,0
|
|
20240523,160900,419740870,3005,3005,3005,3005,0
|
|
20240523,160800,419740870,3005,3005,3005,3005,0
|
|
20240523,160700,419740870,3005,3005,3005,3005,0
|
|
20240523,160600,419740870,3005,3005,3005,3005,0
|
|
20240523,160500,419740870,3005,3005,3005,3005,0
|
|
20240523,160400,419740870,3005,3005,3005,3005,0
|
|
20240523,160300,419740870,3005,3005,3005,3005,0
|
|
20240523,160200,419740870,3005,3005,3005,3005,0
|
|
20240523,160100,419740870,3005,3005,3005,3005,3834
|
|
20240523,160000,419740870,3005,3005,3005,3005,0
|
|
20240523,155900,419740870,3005,3005,3005,3005,0
|
|
20240523,155800,419740870,3005,3005,3005,3005,0
|
|
20240523,155700,419740870,3005,3005,3005,3005,0
|
|
20240523,155600,419740870,3005,3005,3005,3005,0
|
|
20240523,155500,419740870,3005,3005,3005,3005,0
|
|
20240523,155400,419740870,3005,3005,3005,3005,0
|
|
20240523,155300,419740870,3005,3005,3005,3005,0
|
|
20240523,155200,419740870,3005,3005,3005,3005,0
|
|
20240523,155100,419740870,3005,3005,3005,3005,0
|
|
20240523,155000,419740870,3005,3005,3005,3005,0
|
|
20240523,154900,419740870,3005,3005,3005,3005,0
|
|
20240523,154800,419740870,3005,3005,3005,3005,0
|
|
20240523,154700,419740870,3005,3005,3005,3005,0
|
|
20240523,154600,419740870,3005,3005,3005,3005,0
|
|
20240523,154500,419740870,3005,3005,3005,3005,0
|
|
20240523,154400,419740870,3005,3005,3005,3005,0
|
|
20240523,154300,419740870,3005,3005,3005,3005,0
|
|
20240523,154200,419740870,3005,3005,3005,3005,0
|
|
20240523,154100,419740870,3005,3005,3005,3005,0
|
|
20240523,154000,419740870,3005,3005,3005,3005,0
|
|
20240523,153900,419740870,3005,3005,3005,3005,0
|
|
20240523,153800,419740870,3005,3005,3005,3005,0
|
|
20240523,153700,419740870,3005,3005,3005,3005,0
|
|
20240523,153600,419740870,3005,3005,3005,3005,0
|
|
20240523,153500,419740870,3005,3005,3005,3005,0
|
|
20240523,153400,419740870,3005,3005,3005,3005,0
|
|
20240523,153300,419740870,3005,3005,3005,3005,0
|
|
20240523,153200,419740870,3005,3005,3005,3005,0
|
|
20240523,153100,419740870,3005,3005,3005,3005,3834
|
|
20240523,153000,419740870,3005,3005,3005,3005,3834
|
|
20240523,152900,408219700,3000,3000,3000,3000,0
|
|
20240523,152800,408219700,3000,3000,3000,3000,0
|
|
20240523,152700,408219700,3000,3000,3000,3000,0
|
|
20240523,152600,408219700,3000,3000,3000,3000,0
|
|
20240523,152500,408219700,3000,3000,3000,3000,0
|
|
20240523,152400,408219700,3000,3000,3000,3000,0
|
|
20240523,152300,408219700,3000,3000,3000,3000,0
|
|
20240523,152200,408219700,3000,3000,3000,3000,0
|
|
20240523,152100,408219700,3000,3000,3000,3000,0
|
|
20240523,152000,408219700,3000,3000,3000,3000,0
|
|
20240523,151900,408219700,3000,2970,3000,2970,1838
|
|
20240523,151800,402724530,2980,2980,2980,2980,0
|
|
20240523,151700,402724530,2980,2980,2980,2980,0
|
|
20240523,151600,402724530,2980,2980,2980,2980,23
|
|
20240523,151500,402655990,2965,2975,2980,2965,144
|
|
20240523,151400,402228005,2980,2980,2980,2980,0
|
|
20240523,151300,402228005,2980,2980,2980,2980,0
|
|
20240523,151200,402228005,2980,2980,2980,2975,143
|
|
20240523,151100,401802365,2975,2975,2975,2975,549
|
|
20240523,151000,400169090,2975,2975,2975,2965,456
|
|
20240523,150900,398814620,2965,2975,2975,2965,26
|
|
20240523,150800,398737390,2975,2975,2975,2975,0
|
|
20240523,150700,398737390,2975,2975,2975,2975,0
|
|
20240523,150600,398737390,2975,2970,2975,2970,328
|
|
20240523,150500,397763160,2970,2970,2970,2970,538
|
|
20240523,150400,396165300,2975,2970,2975,2970,157
|
|
20240523,150300,395698725,2975,2970,2975,2970,40
|
|
20240523,150200,395579875,2970,2970,2975,2965,3236
|
|
20240523,150100,385983580,2975,2975,2975,2975,6
|
|
20240523,150000,385965730,2975,2975,2975,2975,100
|
|
20240523,145900,385668230,2975,2975,2975,2975,16
|
|
20240523,145800,385620630,2975,2975,2975,2975,0
|
|
20240523,145700,385620630,2975,2970,2975,2970,147
|
|
20240523,145600,385183540,2975,2965,2975,2965,3610
|
|
20240523,145500,374479530,2975,2965,2975,2965,90
|
|
20240523,145400,374212280,2975,2975,2975,2975,12
|
|
20240523,145300,374176580,2975,2970,2975,2965,3021
|
|
20240523,145200,365216880,2975,2980,2985,2975,3835
|
|
20240523,145100,353796600,2985,2985,2985,2985,10
|
|
20240523,145000,353766750,2985,2985,2985,2985,0
|
|
20240523,144900,353766750,2985,2985,2985,2985,5
|
|
20240523,144800,353751825,2985,2985,2985,2985,22
|
|
20240523,144700,353686155,2985,2985,2985,2985,0
|
|
20240523,144600,353686155,2985,2985,2985,2985,0
|
|
20240523,144500,353686155,2985,2985,2985,2985,0
|
|
20240523,144400,353686155,2985,2985,2985,2985,0
|
|
20240523,144300,353686155,2985,2985,2985,2985,400
|
|
20240523,144200,352492155,2985,2985,2985,2985,0
|
|
20240523,144100,352492155,2985,2980,2985,2975,60
|
|
20240523,144000,352313085,2985,2985,2985,2985,14
|
|
20240523,143900,352271295,2965,2985,2985,2965,2772
|
|
20240523,143800,344038955,2980,2985,2985,2980,600
|
|
20240523,143700,342250455,2990,2990,2990,2990,0
|
|
20240523,143600,342250455,2990,2990,2990,2990,0
|
|
20240523,143500,342250455,2990,2990,2990,2990,0
|
|
20240523,143400,342250455,2990,2985,2990,2985,122
|
|
20240523,143300,341886175,2990,2980,2990,2980,2010
|
|
20240523,143200,335896165,2980,2980,2980,2980,1361
|
|
20240523,143100,331840385,2980,2980,2980,2980,28
|
|
20240523,143000,331756945,2980,2980,2980,2980,0
|
|
20240523,142900,331756945,2980,2970,2980,2965,3611
|
|
20240523,142800,321044370,2970,2970,2970,2970,0
|
|
20240523,142700,321044370,2970,2975,2975,2970,898
|
|
20240523,142600,318377090,2990,2985,2990,2985,144
|
|
20240523,142500,317947195,2985,2985,2985,2985,106
|
|
20240523,142400,317630785,2990,2990,2990,2990,0
|
|
20240523,142300,317630785,2990,2990,2990,2990,0
|
|
20240523,142200,317630785,2990,2990,2990,2990,0
|
|
20240523,142100,317630785,2990,2980,2990,2980,143
|
|
20240523,142000,317203925,2990,2990,2990,2990,11
|
|
20240523,141900,317171035,2970,2990,2990,2970,325
|
|
20240523,141800,316205525,2960,2990,2990,2960,3721
|
|
20240523,141700,305155670,2990,2985,2990,2980,2012
|
|
20240523,141600,299159645,2990,2990,2990,2990,0
|
|
20240523,141500,299159645,2990,2990,2990,2990,10
|
|
20240523,141400,299129745,2990,2990,2990,2990,150
|
|
20240523,141300,298681245,2995,2990,2995,2990,23
|
|
20240523,141200,298612420,2995,2985,2995,2970,6711
|
|
20240523,141100,278626215,2995,2995,2995,2995,10
|
|
20240523,141000,278596265,2995,2995,2995,2995,30
|
|
20240523,140900,278506415,2995,2995,2995,2995,5
|
|
20240523,140800,278491440,2995,2990,2995,2990,602
|
|
20240523,140700,276691405,2990,2990,2990,2990,409
|
|
20240523,140600,275468495,2995,2995,2995,2995,0
|
|
20240523,140500,275468495,2995,2995,2995,2995,11
|
|
20240523,140400,275435550,2985,2985,2985,2985,2000
|
|
20240523,140300,269465550,2995,2995,2995,2995,0
|
|
20240523,140200,269465550,2995,2995,2995,2995,950
|
|
20240523,140100,266620300,2995,2995,2995,2995,205
|
|
20240523,140000,266006325,2995,2990,2995,2985,2455
|
|
20240523,135900,258674530,2990,2990,2990,2990,3
|
|
20240523,135800,258665560,2995,2995,2995,2995,0
|
|
20240523,135700,258665560,2995,2995,2995,2995,0
|
|
20240523,135600,258665560,2995,2995,2995,2995,11
|
|
20240523,135500,258632615,2985,2990,2990,2985,138
|
|
20240523,135400,258220445,2990,2985,2990,2970,7235
|
|
20240523,135300,236703405,2995,2995,2995,2995,0
|
|
20240523,135200,236703405,2995,2995,2995,2995,1
|
|
20240523,135100,236700410,2995,2995,2995,2995,5
|
|
20240523,135000,236685435,2995,2995,2995,2995,19
|
|
20240523,134900,236628530,3000,3000,3000,3000,12
|
|
20240523,134800,236592530,3000,3000,3000,2995,234
|
|
20240523,134700,235891340,3015,3000,3015,3000,964
|
|
20240523,134600,232999160,3000,3005,3005,3000,69
|
|
20240523,134500,232792055,3015,3015,3015,3005,42
|
|
20240523,134400,232665635,3005,3005,3015,3005,64
|
|
20240523,134300,232473195,3015,3015,3015,3015,11
|
|
20240523,134200,232440030,3005,3005,3015,3005,52
|
|
20240523,134100,232283655,2995,3005,3005,2975,10415
|
|
20240523,134000,201199410,3015,3015,3015,3015,0
|
|
20240523,133900,201199410,3015,3015,3015,3015,0
|
|
20240523,133800,201199410,3015,3010,3015,3010,236
|
|
20240523,133700,200488995,3010,3010,3010,3010,0
|
|
20240523,133600,200488995,3010,3010,3010,3010,10
|
|
20240523,133500,200458895,3010,3010,3010,3010,1
|
|
20240523,133400,200455885,3010,3000,3010,2990,1012
|
|
20240523,133300,197427005,3010,3010,3010,3010,50
|
|
20240523,133200,197276505,3010,3005,3010,3005,55
|
|
20240523,133100,197111170,3000,3000,3000,3000,105
|
|
20240523,133000,196796170,3015,3015,3015,3015,0
|
|
20240523,132900,196796170,3015,3015,3015,3015,0
|
|
20240523,132800,196796170,3015,3015,3015,3015,0
|
|
20240523,132700,196796170,3015,3015,3015,3015,11
|
|
20240523,132600,196763005,3005,3010,3015,3005,48
|
|
20240523,132500,196618620,2990,3005,3005,2990,3000
|
|
20240523,132400,187635695,3005,3005,3005,3005,0
|
|
20240523,132300,187635695,3005,3005,3005,3005,1
|
|
20240523,132200,187632690,3015,3015,3015,3015,0
|
|
20240523,132100,187632690,3015,3015,3015,3015,0
|
|
20240523,132000,187632690,3015,3015,3015,3015,11
|
|
20240523,131900,187599525,3005,3005,3005,3005,0
|
|
20240523,131800,187599525,3005,3005,3005,3005,0
|
|
20240523,131700,187599525,3005,3005,3005,3005,0
|
|
20240523,131600,187599525,3005,3005,3005,3005,0
|
|
20240523,131500,187599525,3005,3005,3005,3005,0
|
|
20240523,131400,187599525,3005,3005,3005,3005,1
|
|
20240523,131300,187596520,3015,3015,3015,3015,0
|
|
20240523,131200,187596520,3015,3015,3015,3015,0
|
|
20240523,131100,187596520,3015,3015,3015,3015,0
|
|
20240523,131000,187596520,3015,3015,3015,3015,0
|
|
20240523,130900,187596520,3015,3015,3015,3015,0
|
|
20240523,130800,187596520,3015,3015,3015,3015,12
|
|
20240523,130700,187560340,3005,3005,3005,3005,10
|
|
20240523,130600,187530290,3015,3015,3015,3015,0
|
|
20240523,130500,187530290,3015,3010,3015,3010,72
|
|
20240523,130400,187313510,3010,3010,3010,3010,0
|
|
20240523,130300,187313510,3010,3000,3010,3000,171
|
|
20240523,130200,186800300,3010,3010,3010,3010,157
|
|
20240523,130100,186327730,3010,3010,3010,3010,0
|
|
20240523,130000,186327730,3010,3005,3010,3005,262
|
|
20240523,125900,185540360,3005,3005,3005,3005,0
|
|
20240523,125800,185540360,3005,3005,3005,3005,0
|
|
20240523,125700,185540360,3005,3005,3005,3005,1
|
|
20240523,125600,185537355,3015,3015,3015,3015,0
|
|
20240523,125500,185537355,3015,3015,3015,3015,0
|
|
20240523,125400,185537355,3015,3015,3015,3015,0
|
|
20240523,125300,185537355,3015,3015,3015,3015,0
|
|
20240523,125200,185537355,3015,3005,3015,3005,13
|
|
20240523,125100,185498170,3015,3015,3015,3015,0
|
|
20240523,125000,185498170,3015,3010,3015,3010,235
|
|
20240523,124900,184789755,3015,3015,3015,3015,2
|
|
20240523,124800,184783725,3015,3015,3015,3015,10
|
|
20240523,124700,184753575,3005,3005,3005,3005,1
|
|
20240523,124600,184750570,3015,3015,3015,3015,0
|
|
20240523,124500,184750570,3015,3015,3015,3015,0
|
|
20240523,124400,184750570,3015,3015,3015,3015,150
|
|
20240523,124300,184298320,3015,3015,3015,3015,0
|
|
20240523,124200,184298320,3015,3005,3015,3005,335
|
|
20240523,124100,183291525,3015,3015,3015,3015,0
|
|
20240523,124000,183291525,3015,3005,3015,2990,12513
|
|
20240523,123900,145840615,3005,3005,3005,3005,1
|
|
20240523,123800,145837610,3015,3015,3015,3015,0
|
|
20240523,123700,145837610,3015,3015,3015,3015,0
|
|
20240523,123600,145837610,3015,3015,3015,3015,0
|
|
20240523,123500,145837610,3015,3015,3015,3015,0
|
|
20240523,123400,145837610,3015,3010,3015,3010,109
|
|
20240523,123300,145509455,3010,3010,3010,3010,234
|
|
20240523,123200,144805115,3010,3010,3015,3010,13
|
|
20240523,123100,144765930,3015,3015,3015,3015,12
|
|
20240523,123000,144729750,3010,3010,3010,3010,1
|
|
20240523,122900,144726740,3015,3010,3015,3010,15
|
|
20240523,122800,144681520,3015,3015,3015,3015,11
|
|
20240523,122700,144648355,3010,3010,3010,3010,1
|
|
20240523,122600,144645345,3015,3015,3015,3015,0
|
|
20240523,122500,144645345,3015,3015,3015,3015,14
|
|
20240523,122400,144603135,3010,3010,3010,3010,1
|
|
20240523,122300,144600125,3015,3015,3015,3015,0
|
|
20240523,122200,144600125,3015,3015,3015,3015,0
|
|
20240523,122100,144600125,3015,3015,3015,3015,0
|
|
20240523,122000,144600125,3015,3015,3015,3015,6
|
|
20240523,121900,144582035,3015,3015,3015,3015,0
|
|
20240523,121800,144582035,3015,3015,3015,3015,0
|
|
20240523,121700,144582035,3015,3015,3015,3015,0
|
|
20240523,121600,144582035,3015,3015,3015,3015,0
|
|
20240523,121500,144582035,3015,3015,3015,3015,16
|
|
20240523,121400,144533795,3015,3015,3015,3015,0
|
|
20240523,121300,144533795,3015,3015,3015,3015,0
|
|
20240523,121200,144533795,3015,3005,3015,3005,15
|
|
20240523,121100,144488580,3015,3010,3015,3010,136
|
|
20240523,121000,144079150,3005,3005,3005,3005,335
|
|
20240523,120900,143072475,3005,3005,3005,3005,15
|
|
20240523,120800,143027400,3005,3005,3005,3000,153
|
|
20240523,120700,142568385,3005,3005,3005,3005,47
|
|
20240523,120600,142427150,3015,3015,3015,3015,14
|
|
20240523,120500,142384940,3000,3005,3005,3000,1000
|
|
20240523,120400,139384785,3015,3015,3015,3015,0
|
|
20240523,120300,139384785,3015,3010,3015,3000,1024
|
|
20240523,120200,136306345,3015,3015,3015,3015,0
|
|
20240523,120100,136306345,3015,3015,3015,3015,0
|
|
20240523,120000,136306345,3015,3015,3015,3015,50
|
|
20240523,115900,136155595,3015,3015,3015,3015,0
|
|
20240523,115800,136155595,3015,3015,3015,3015,0
|
|
20240523,115700,136155595,3015,3015,3015,3015,0
|
|
20240523,115600,136155595,3015,3015,3015,3015,5
|
|
20240523,115500,136140520,3015,3015,3015,3015,0
|
|
20240523,115400,136140520,3015,3015,3015,3015,172
|
|
20240523,115300,135621940,3015,3015,3015,3015,0
|
|
20240523,115200,135621940,3015,3015,3015,3015,0
|
|
20240523,115100,135621940,3015,3015,3015,3015,0
|
|
20240523,115000,135621940,3015,3015,3015,3015,0
|
|
20240523,114900,135621940,3015,3015,3015,3015,0
|
|
20240523,114800,135621940,3015,3015,3015,3015,1
|
|
20240523,114700,135618925,3015,3015,3015,3015,0
|
|
20240523,114600,135618925,3015,3015,3015,3015,0
|
|
20240523,114500,135618925,3015,3015,3015,3015,0
|
|
20240523,114400,135618925,3015,3015,3015,3015,0
|
|
20240523,114300,135618925,3015,3015,3015,3015,0
|
|
20240523,114200,135618925,3015,3015,3015,3015,0
|
|
20240523,114100,135618925,3015,3015,3015,3015,0
|
|
20240523,114000,135618925,3015,3015,3015,3015,0
|
|
20240523,113900,135618925,3015,3015,3015,3015,0
|
|
20240523,113800,135618925,3015,3015,3015,3015,0
|
|
20240523,113700,135618925,3015,3015,3015,3015,0
|
|
20240523,113600,135618925,3015,3015,3015,3015,0
|
|
20240523,113500,135618925,3015,3015,3015,3015,0
|
|
20240523,113400,135618925,3015,3015,3015,3015,0
|
|
20240523,113300,135618925,3015,3015,3015,3015,1
|
|
20240523,113200,135615910,3015,3015,3015,3015,0
|
|
20240523,113100,135615910,3015,3015,3015,3015,0
|
|
20240523,113000,135615910,3015,3015,3015,3015,0
|
|
20240523,112900,135615910,3015,3015,3015,3015,0
|
|
20240523,112800,135615910,3015,3015,3015,3015,0
|
|
20240523,112700,135615910,3015,3015,3015,3015,0
|
|
20240523,112600,135615910,3015,3010,3015,3010,22
|
|
20240523,112500,135549630,3015,3015,3015,3015,0
|
|
20240523,112400,135549630,3015,3015,3015,3015,0
|
|
20240523,112300,135549630,3015,3015,3015,3015,0
|
|
20240523,112200,135549630,3015,3015,3015,3015,0
|
|
20240523,112100,135549630,3015,3015,3015,3015,0
|
|
20240523,112000,135549630,3015,3015,3015,3015,0
|
|
20240523,111900,135549630,3015,3015,3015,3015,0
|
|
20240523,111800,135549630,3015,3015,3015,3015,0
|
|
20240523,111700,135549630,3015,3015,3015,3015,228
|
|
20240523,111600,134862210,3015,3015,3015,3015,0
|
|
20240523,111500,134862210,3015,3015,3015,3015,0
|
|
20240523,111400,134862210,3015,3015,3015,3015,0
|
|
20240523,111300,134862210,3015,3015,3015,3015,0
|
|
20240523,111200,134862210,3015,3015,3015,3015,0
|
|
20240523,111100,134862210,3015,3015,3015,3015,0
|
|
20240523,111000,134862210,3015,3015,3015,3015,0
|
|
20240523,110900,134862210,3015,3015,3015,3015,0
|
|
20240523,110800,134862210,3015,3015,3015,3015,0
|
|
20240523,110700,134862210,3015,3015,3015,3015,0
|
|
20240523,110600,134862210,3015,3015,3015,3015,0
|
|
20240523,110500,134862210,3015,3015,3015,3015,0
|
|
20240523,110400,134862210,3015,3015,3015,3015,11
|
|
20240523,110300,134829045,3005,3010,3010,3000,3526
|
|
20240523,110200,124237640,3020,3020,3020,3020,0
|
|
20240523,110100,124237640,3020,3015,3020,3015,2649
|
|
20240523,110000,116241500,3015,3015,3015,3015,0
|
|
20240523,105900,116241500,3015,3015,3015,3015,12
|
|
20240523,105800,116205320,3000,3000,3000,3000,0
|
|
20240523,105700,116205320,3000,3005,3005,3000,700
|
|
20240523,105600,114105145,3015,3015,3015,3015,0
|
|
20240523,105500,114105145,3015,3015,3015,3015,0
|
|
20240523,105400,114105145,3015,3015,3015,3015,0
|
|
20240523,105300,114105145,3015,3015,3015,3015,0
|
|
20240523,105200,114105145,3015,3015,3015,3015,10
|
|
20240523,105100,114074995,3015,3010,3015,3010,103
|
|
20240523,105000,113764685,3015,3015,3015,3015,0
|
|
20240523,104900,113764685,3015,3015,3015,3015,0
|
|
20240523,104800,113764685,3015,3015,3015,3015,0
|
|
20240523,104700,113764685,3015,3015,3015,3015,0
|
|
20240523,104600,113764685,3015,3015,3015,3015,0
|
|
20240523,104500,113764685,3015,3015,3015,3015,0
|
|
20240523,104400,113764685,3015,3015,3015,3015,0
|
|
20240523,104300,113764685,3015,3015,3015,3015,12
|
|
20240523,104200,113728505,3010,3010,3010,3000,5111
|
|
20240523,104100,98392365,3015,3015,3015,3015,0
|
|
20240523,104000,98392365,3015,3015,3015,3015,0
|
|
20240523,103900,98392365,3015,3015,3015,3015,0
|
|
20240523,103800,98392365,3015,3015,3015,3015,0
|
|
20240523,103700,98392365,3015,3015,3015,3015,0
|
|
20240523,103600,98392365,3015,3015,3015,3015,0
|
|
20240523,103500,98392365,3015,3015,3015,3015,11
|
|
20240523,103400,98359200,3000,3000,3000,3000,0
|
|
20240523,103300,98359200,3000,3000,3000,3000,0
|
|
20240523,103200,98359200,3000,3000,3000,3000,0
|
|
20240523,103100,98359200,3000,3010,3010,3000,6000
|
|
20240523,103000,80344225,3015,3015,3015,3015,0
|
|
20240523,102900,80344225,3015,3015,3015,3015,0
|
|
20240523,102800,80344225,3015,3015,3015,3015,0
|
|
20240523,102700,80344225,3015,3015,3015,3015,0
|
|
20240523,102600,80344225,3015,3015,3015,3015,0
|
|
20240523,102500,80344225,3015,3015,3015,3015,0
|
|
20240523,102400,80344225,3015,3015,3015,3015,50
|
|
20240523,102300,80193475,3015,3015,3015,3015,0
|
|
20240523,102200,80193475,3015,3015,3015,3015,0
|
|
20240523,102100,80193475,3015,3015,3015,3015,0
|
|
20240523,102000,80193475,3015,3015,3015,3015,0
|
|
20240523,101900,80193475,3015,3015,3015,3015,0
|
|
20240523,101800,80193475,3015,3015,3015,3015,0
|
|
20240523,101700,80193475,3015,3015,3015,3015,0
|
|
20240523,101600,80193475,3015,3015,3015,3015,0
|
|
20240523,101500,80193475,3015,3015,3015,3015,0
|
|
20240523,101400,80193475,3015,3015,3015,3015,0
|
|
20240523,101300,80193475,3015,3015,3015,3015,0
|
|
20240523,101200,80193475,3015,3015,3015,3015,0
|
|
20240523,101100,80193475,3015,3015,3015,3015,0
|
|
20240523,101000,80193475,3015,3015,3015,3015,0
|
|
20240523,100900,80193475,3015,3015,3015,3015,0
|
|
20240523,100800,80193475,3015,3015,3015,3015,0
|
|
20240523,100700,80193475,3015,3015,3015,3015,13
|
|
20240523,100600,80154280,3010,3010,3010,3010,100
|
|
20240523,100500,79853280,3015,3015,3015,3015,0
|
|
20240523,100400,79853280,3015,3015,3015,3015,0
|
|
20240523,100300,79853280,3015,3010,3015,3010,12
|
|
20240523,100200,79817105,3015,3015,3015,3015,0
|
|
20240523,100100,79817105,3015,3015,3015,3015,0
|
|
20240523,100000,79817105,3015,3015,3015,3015,0
|
|
20240523,095900,79817105,3015,3015,3015,3015,0
|
|
20240523,095800,79817105,3015,3015,3015,3015,0
|
|
20240523,095700,79817105,3015,3015,3015,3015,1
|
|
20240523,095600,79814090,3015,3015,3015,3015,1
|
|
20240523,095500,79811075,3015,3015,3015,3015,3
|
|
20240523,095400,79802030,3015,3015,3015,3015,12
|
|
20240523,095300,79765850,3010,3015,3015,3010,36
|
|
20240523,095200,79657480,3015,3015,3015,3015,0
|
|
20240523,095100,79657480,3015,3010,3015,3005,1011
|
|
20240523,095000,76619300,3005,3005,3005,3005,0
|
|
20240523,094900,76619300,3005,3005,3005,3005,0
|
|
20240523,094800,76619300,3005,3005,3005,3005,0
|
|
20240523,094700,76619300,3005,3005,3005,3005,1
|
|
20240523,094600,76616295,3015,3015,3015,3015,0
|
|
20240523,094500,76616295,3015,3015,3015,3015,0
|
|
20240523,094400,76616295,3015,3015,3015,3015,11
|
|
20240523,094300,76583130,3005,3015,3020,3005,116
|
|
20240523,094200,76233325,3015,3015,3015,3015,0
|
|
20240523,094100,76233325,3015,3015,3015,3015,0
|
|
20240523,094000,76233325,3015,3015,3015,3015,266
|
|
20240523,093900,75431335,3020,3020,3020,3020,0
|
|
20240523,093800,75431335,3020,3020,3020,3020,0
|
|
20240523,093700,75431335,3020,3020,3020,3020,0
|
|
20240523,093600,75431335,3020,3020,3020,3020,101
|
|
20240523,093500,75126315,3025,3025,3025,3020,47
|
|
20240523,093400,74984260,3020,3020,3020,3020,244
|
|
20240523,093300,74247380,3020,3020,3020,3020,0
|
|
20240523,093200,74247380,3020,3020,3020,3020,0
|
|
20240523,093100,74247380,3020,3020,3020,3015,275
|
|
20240523,093000,73417815,3025,3020,3025,3020,89
|
|
20240523,092900,73148980,3020,3010,3020,3005,5753
|
|
20240523,092800,55855125,3015,3015,3015,3015,20
|
|
20240523,092700,55794825,3015,3015,3015,3015,10
|
|
20240523,092600,55764675,3015,3015,3015,3015,0
|
|
20240523,092500,55764675,3015,3015,3015,3015,0
|
|
20240523,092400,55764675,3015,3015,3015,3015,0
|
|
20240523,092300,55764675,3015,3015,3015,3015,0
|
|
20240523,092200,55764675,3015,3015,3015,3015,0
|
|
20240523,092100,55764675,3015,3015,3015,3015,0
|
|
20240523,092000,55764675,3015,3010,3015,3010,211
|
|
20240523,091900,55129510,3015,3015,3015,3015,0
|
|
20240523,091800,55129510,3015,3010,3015,3010,11
|
|
20240523,091700,55096350,3015,3015,3015,3015,0
|
|
20240523,091600,55096350,3015,3015,3015,3015,0
|
|
20240523,091500,55096350,3015,3010,3015,3010,35
|
|
20240523,091400,54990945,3005,3010,3010,3005,84
|
|
20240523,091300,54738110,3015,3015,3015,3010,74
|
|
20240523,091200,54515250,3010,3010,3010,3010,50
|
|
20240523,091100,54364750,3015,3015,3015,3015,62
|
|
20240523,091000,54177820,3015,3015,3015,3015,679
|
|
20240523,090900,52130635,3015,3010,3015,3010,305
|
|
20240523,090800,51211560,3015,3010,3015,3010,275
|
|
20240523,090700,50383110,3020,3020,3020,3020,0
|
|
20240523,090600,50383110,3020,3010,3020,3010,34
|
|
20240523,090500,50280650,3010,3010,3010,3010,3205
|
|
20240523,090400,40633600,3015,3015,3015,3015,95
|
|
20240523,090300,40347175,3025,3025,3025,3025,1
|
|
20240523,090200,40344150,3025,3020,3025,3020,88
|
|
20240523,090100,40078120,3030,3025,3030,3020,548
|
|
20240523,090000,38422925,3040,3010,3050,3010,12691
|