652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,194900,76475310,4595,4595,4595,4595,185
|
|
20240521,194800,76475310,4595,4595,4595,4595,0
|
|
20240521,194700,76475310,4595,4595,4595,4595,0
|
|
20240521,194600,76475310,4595,4595,4595,4595,0
|
|
20240521,194500,76475310,4595,4595,4595,4595,0
|
|
20240521,194400,76475310,4595,4595,4595,4595,0
|
|
20240521,194300,76475310,4595,4595,4595,4595,0
|
|
20240521,194200,76475310,4595,4595,4595,4595,0
|
|
20240521,194100,76475310,4595,4595,4595,4595,0
|
|
20240521,194000,76475310,4595,4595,4595,4595,0
|
|
20240521,193900,76475310,4595,4595,4595,4595,0
|
|
20240521,193800,76475310,4595,4595,4595,4595,0
|
|
20240521,193700,76475310,4595,4595,4595,4595,0
|
|
20240521,193600,76475310,4595,4595,4595,4595,0
|
|
20240521,193500,76475310,4595,4595,4595,4595,0
|
|
20240521,193400,76475310,4595,4595,4595,4595,0
|
|
20240521,193300,76475310,4595,4595,4595,4595,0
|
|
20240521,193200,76475310,4595,4595,4595,4595,0
|
|
20240521,193100,76475310,4595,4595,4595,4595,0
|
|
20240521,193000,76475310,4595,4595,4595,4595,0
|
|
20240521,192900,76475310,4595,4595,4595,4595,0
|
|
20240521,192800,76475310,4595,4595,4595,4595,0
|
|
20240521,192700,76475310,4595,4595,4595,4595,0
|
|
20240521,192600,76475310,4595,4595,4595,4595,0
|
|
20240521,192500,76475310,4595,4595,4595,4595,0
|
|
20240521,192400,76475310,4595,4595,4595,4595,0
|
|
20240521,192300,76475310,4595,4595,4595,4595,0
|
|
20240521,192200,76475310,4595,4595,4595,4595,0
|
|
20240521,192100,76475310,4595,4595,4595,4595,0
|
|
20240521,192000,76475310,4595,4595,4595,4595,0
|
|
20240521,191900,76475310,4595,4595,4595,4595,185
|
|
20240521,191800,76475310,4595,4595,4595,4595,0
|
|
20240521,191700,76475310,4595,4595,4595,4595,0
|
|
20240521,191600,76475310,4595,4595,4595,4595,0
|
|
20240521,191500,76475310,4595,4595,4595,4595,0
|
|
20240521,191400,76475310,4595,4595,4595,4595,0
|
|
20240521,191300,76475310,4595,4595,4595,4595,0
|
|
20240521,191200,76475310,4595,4595,4595,4595,0
|
|
20240521,191100,76475310,4595,4595,4595,4595,0
|
|
20240521,191000,76475310,4595,4595,4595,4595,0
|
|
20240521,190900,76475310,4595,4595,4595,4595,0
|
|
20240521,190800,76475310,4595,4595,4595,4595,0
|
|
20240521,190700,76475310,4595,4595,4595,4595,0
|
|
20240521,190600,76475310,4595,4595,4595,4595,0
|
|
20240521,190500,76475310,4595,4595,4595,4595,0
|
|
20240521,190400,76475310,4595,4595,4595,4595,0
|
|
20240521,190300,76475310,4595,4595,4595,4595,0
|
|
20240521,190200,76475310,4595,4595,4595,4595,0
|
|
20240521,190100,76475310,4595,4595,4595,4595,0
|
|
20240521,190000,76475310,4595,4595,4595,4595,0
|
|
20240521,185900,76475310,4595,4595,4595,4595,0
|
|
20240521,185800,76475310,4595,4595,4595,4595,0
|
|
20240521,185700,76475310,4595,4595,4595,4595,0
|
|
20240521,185600,76475310,4595,4595,4595,4595,0
|
|
20240521,185500,76475310,4595,4595,4595,4595,0
|
|
20240521,185400,76475310,4595,4595,4595,4595,0
|
|
20240521,185300,76475310,4595,4595,4595,4595,0
|
|
20240521,185200,76475310,4595,4595,4595,4595,0
|
|
20240521,185100,76475310,4595,4595,4595,4595,0
|
|
20240521,185000,76475310,4595,4595,4595,4595,0
|
|
20240521,184900,76475310,4595,4595,4595,4595,185
|
|
20240521,184800,76475310,4595,4595,4595,4595,0
|
|
20240521,184700,76475310,4595,4595,4595,4595,0
|
|
20240521,184600,76475310,4595,4595,4595,4595,0
|
|
20240521,184500,76475310,4595,4595,4595,4595,0
|
|
20240521,184400,76475310,4595,4595,4595,4595,0
|
|
20240521,184300,76475310,4595,4595,4595,4595,0
|
|
20240521,184200,76475310,4595,4595,4595,4595,0
|
|
20240521,184100,76475310,4595,4595,4595,4595,0
|
|
20240521,184000,76475310,4595,4595,4595,4595,0
|
|
20240521,183900,76475310,4595,4595,4595,4595,0
|
|
20240521,183800,76475310,4595,4595,4595,4595,0
|
|
20240521,183700,76475310,4595,4595,4595,4595,0
|
|
20240521,183600,76475310,4595,4595,4595,4595,0
|
|
20240521,183500,76475310,4595,4595,4595,4595,0
|
|
20240521,183400,76475310,4595,4595,4595,4595,0
|
|
20240521,183300,76475310,4595,4595,4595,4595,0
|
|
20240521,183200,76475310,4595,4595,4595,4595,0
|
|
20240521,183100,76475310,4595,4595,4595,4595,0
|
|
20240521,183000,76475310,4595,4595,4595,4595,0
|
|
20240521,182900,76475310,4595,4595,4595,4595,0
|
|
20240521,182800,76475310,4595,4595,4595,4595,0
|
|
20240521,182700,76475310,4595,4595,4595,4595,0
|
|
20240521,182600,76475310,4595,4595,4595,4595,0
|
|
20240521,182500,76475310,4595,4595,4595,4595,0
|
|
20240521,182400,76475310,4595,4595,4595,4595,0
|
|
20240521,182300,76475310,4595,4595,4595,4595,0
|
|
20240521,182200,76475310,4595,4595,4595,4595,0
|
|
20240521,182100,76475310,4595,4595,4595,4595,0
|
|
20240521,182000,76475310,4595,4595,4595,4595,0
|
|
20240521,181900,76475310,4595,4595,4595,4595,185
|
|
20240521,181800,76475310,4595,4595,4595,4595,0
|
|
20240521,181700,76475310,4595,4595,4595,4595,0
|
|
20240521,181600,76475310,4595,4595,4595,4595,0
|
|
20240521,181500,76475310,4595,4595,4595,4595,0
|
|
20240521,181400,76475310,4595,4595,4595,4595,0
|
|
20240521,181300,76475310,4595,4595,4595,4595,0
|
|
20240521,181200,76475310,4595,4595,4595,4595,0
|
|
20240521,181100,76475310,4595,4595,4595,4595,0
|
|
20240521,181000,76475310,4595,4595,4595,4595,0
|
|
20240521,180900,76475310,4595,4595,4595,4595,0
|
|
20240521,180800,76475310,4595,4595,4595,4595,0
|
|
20240521,180700,76475310,4595,4595,4595,4595,0
|
|
20240521,180600,76475310,4595,4595,4595,4595,0
|
|
20240521,180500,76475310,4595,4595,4595,4595,0
|
|
20240521,180400,76475310,4595,4595,4595,4595,0
|
|
20240521,180300,76475310,4595,4595,4595,4595,0
|
|
20240521,180200,76475310,4595,4595,4595,4595,0
|
|
20240521,180100,76475310,4595,4595,4595,4595,0
|
|
20240521,180000,76475310,4595,4595,4595,4595,0
|
|
20240521,175900,76475310,4595,4595,4595,4595,0
|
|
20240521,175800,76475310,4595,4595,4595,4595,0
|
|
20240521,175700,76475310,4595,4595,4595,4595,0
|
|
20240521,175600,76475310,4595,4595,4595,4595,0
|
|
20240521,175500,76475310,4595,4595,4595,4595,0
|
|
20240521,175400,76475310,4595,4595,4595,4595,0
|
|
20240521,175300,76475310,4595,4595,4595,4595,0
|
|
20240521,175200,76475310,4595,4595,4595,4595,0
|
|
20240521,175100,76475310,4595,4595,4595,4595,0
|
|
20240521,175000,76475310,4595,4595,4595,4595,0
|
|
20240521,174900,76475310,4595,4595,4595,4595,185
|
|
20240521,174800,76475310,4595,4595,4595,4595,0
|
|
20240521,174700,76475310,4595,4595,4595,4595,0
|
|
20240521,174600,76475310,4595,4595,4595,4595,0
|
|
20240521,174500,76475310,4595,4595,4595,4595,0
|
|
20240521,174400,76475310,4595,4595,4595,4595,0
|
|
20240521,174300,76475310,4595,4595,4595,4595,0
|
|
20240521,174200,76475310,4595,4595,4595,4595,0
|
|
20240521,174100,76475310,4595,4595,4595,4595,0
|
|
20240521,174000,76475310,4595,4595,4595,4595,0
|
|
20240521,173900,76475310,4595,4595,4595,4595,0
|
|
20240521,173800,76475310,4595,4595,4595,4595,0
|
|
20240521,173700,76475310,4595,4595,4595,4595,0
|
|
20240521,173600,76475310,4595,4595,4595,4595,0
|
|
20240521,173500,76475310,4595,4595,4595,4595,0
|
|
20240521,173400,76475310,4595,4595,4595,4595,0
|
|
20240521,173300,76475310,4595,4595,4595,4595,0
|
|
20240521,173200,76475310,4595,4595,4595,4595,0
|
|
20240521,173100,76475310,4595,4595,4595,4595,0
|
|
20240521,173000,76475310,4595,4595,4595,4595,0
|
|
20240521,172900,76475310,4595,4595,4595,4595,0
|
|
20240521,172800,76475310,4595,4595,4595,4595,0
|
|
20240521,172700,76475310,4595,4595,4595,4595,0
|
|
20240521,172600,76475310,4595,4595,4595,4595,0
|
|
20240521,172500,76475310,4595,4595,4595,4595,0
|
|
20240521,172400,76475310,4595,4595,4595,4595,0
|
|
20240521,172300,76475310,4595,4595,4595,4595,0
|
|
20240521,172200,76475310,4595,4595,4595,4595,0
|
|
20240521,172100,76475310,4595,4595,4595,4595,0
|
|
20240521,172000,76475310,4595,4595,4595,4595,0
|
|
20240521,171900,76475310,4595,4595,4595,4595,185
|
|
20240521,171800,76475310,4595,4595,4595,4595,0
|
|
20240521,171700,76475310,4595,4595,4595,4595,0
|
|
20240521,171600,76475310,4595,4595,4595,4595,0
|
|
20240521,171500,76475310,4595,4595,4595,4595,0
|
|
20240521,171400,76475310,4595,4595,4595,4595,0
|
|
20240521,171300,76475310,4595,4595,4595,4595,0
|
|
20240521,171200,76475310,4595,4595,4595,4595,0
|
|
20240521,171100,76475310,4595,4595,4595,4595,0
|
|
20240521,171000,76475310,4595,4595,4595,4595,0
|
|
20240521,170900,76475310,4595,4595,4595,4595,0
|
|
20240521,170800,76475310,4595,4595,4595,4595,0
|
|
20240521,170700,76475310,4595,4595,4595,4595,0
|
|
20240521,170600,76475310,4595,4595,4595,4595,0
|
|
20240521,170500,76475310,4595,4595,4595,4595,0
|
|
20240521,170400,76475310,4595,4595,4595,4595,0
|
|
20240521,170300,76475310,4595,4595,4595,4595,0
|
|
20240521,170200,76475310,4595,4595,4595,4595,0
|
|
20240521,170100,76475310,4595,4595,4595,4595,0
|
|
20240521,170000,76475310,4595,4595,4595,4595,0
|
|
20240521,165900,76475310,4595,4595,4595,4595,0
|
|
20240521,165800,76475310,4595,4595,4595,4595,0
|
|
20240521,165700,76475310,4595,4595,4595,4595,0
|
|
20240521,165600,76475310,4595,4595,4595,4595,0
|
|
20240521,165500,76475310,4595,4595,4595,4595,0
|
|
20240521,165400,76475310,4595,4595,4595,4595,0
|
|
20240521,165300,76475310,4595,4595,4595,4595,0
|
|
20240521,165200,76475310,4595,4595,4595,4595,0
|
|
20240521,165100,76475310,4595,4595,4595,4595,0
|
|
20240521,165000,76475310,4595,4595,4595,4595,0
|
|
20240521,164900,76475310,4595,4595,4595,4595,185
|
|
20240521,164800,76475310,4595,4595,4595,4595,0
|
|
20240521,164700,76475310,4595,4595,4595,4595,0
|
|
20240521,164600,76475310,4595,4595,4595,4595,0
|
|
20240521,164500,76475310,4595,4595,4595,4595,0
|
|
20240521,164400,76475310,4595,4595,4595,4595,0
|
|
20240521,164300,76475310,4595,4595,4595,4595,0
|
|
20240521,164200,76475310,4595,4595,4595,4595,0
|
|
20240521,164100,76475310,4595,4595,4595,4595,0
|
|
20240521,164000,76475310,4595,4595,4595,4595,0
|
|
20240521,163900,76475310,4595,4595,4595,4595,0
|
|
20240521,163800,76475310,4595,4595,4595,4595,0
|
|
20240521,163700,76475310,4595,4595,4595,4595,0
|
|
20240521,163600,76475310,4595,4595,4595,4595,0
|
|
20240521,163500,76475310,4595,4595,4595,4595,0
|
|
20240521,163400,76475310,4595,4595,4595,4595,0
|
|
20240521,163300,76475310,4595,4595,4595,4595,0
|
|
20240521,163200,76475310,4595,4595,4595,4595,0
|
|
20240521,163100,76475310,4595,4595,4595,4595,0
|
|
20240521,163000,76475310,4595,4595,4595,4595,0
|
|
20240521,162900,76475310,4595,4595,4595,4595,0
|
|
20240521,162800,76475310,4595,4595,4595,4595,0
|
|
20240521,162700,76475310,4595,4595,4595,4595,0
|
|
20240521,162600,76475310,4595,4595,4595,4595,0
|
|
20240521,162500,76475310,4595,4595,4595,4595,0
|
|
20240521,162400,76475310,4595,4595,4595,4595,0
|
|
20240521,162300,76475310,4595,4595,4595,4595,0
|
|
20240521,162200,76475310,4595,4595,4595,4595,0
|
|
20240521,162100,76475310,4595,4595,4595,4595,0
|
|
20240521,162000,76475310,4595,4595,4595,4595,0
|
|
20240521,161900,76475310,4595,4595,4595,4595,185
|
|
20240521,161800,76475310,4595,4595,4595,4595,0
|
|
20240521,161700,76475310,4595,4595,4595,4595,0
|
|
20240521,161600,76475310,4595,4595,4595,4595,0
|
|
20240521,161500,76475310,4595,4595,4595,4595,0
|
|
20240521,161400,76475310,4595,4595,4595,4595,0
|
|
20240521,161300,76475310,4595,4595,4595,4595,0
|
|
20240521,161200,76475310,4595,4595,4595,4595,0
|
|
20240521,161100,76475310,4595,4595,4595,4595,0
|
|
20240521,161000,76475310,4595,4595,4595,4595,0
|
|
20240521,160900,76475310,4595,4595,4595,4595,0
|
|
20240521,160800,76475310,4595,4595,4595,4595,0
|
|
20240521,160700,76475310,4595,4595,4595,4595,0
|
|
20240521,160600,76475310,4595,4595,4595,4595,0
|
|
20240521,160500,76475310,4595,4595,4595,4595,0
|
|
20240521,160400,76475310,4595,4595,4595,4595,0
|
|
20240521,160300,76475310,4595,4595,4595,4595,0
|
|
20240521,160200,76475310,4595,4595,4595,4595,0
|
|
20240521,160100,76475310,4595,4595,4595,4595,0
|
|
20240521,160000,76475310,4595,4595,4595,4595,0
|
|
20240521,155900,76475310,4595,4595,4595,4595,0
|
|
20240521,155800,76475310,4595,4595,4595,4595,0
|
|
20240521,155700,76475310,4595,4595,4595,4595,0
|
|
20240521,155600,76475310,4595,4595,4595,4595,0
|
|
20240521,155500,76475310,4595,4595,4595,4595,0
|
|
20240521,155400,76475310,4595,4595,4595,4595,0
|
|
20240521,155300,76475310,4595,4595,4595,4595,0
|
|
20240521,155200,76475310,4595,4595,4595,4595,0
|
|
20240521,155100,76475310,4595,4595,4595,4595,0
|
|
20240521,155000,76475310,4595,4595,4595,4595,0
|
|
20240521,154900,76475310,4595,4595,4595,4595,185
|
|
20240521,154800,76475310,4595,4595,4595,4595,0
|
|
20240521,154700,76475310,4595,4595,4595,4595,0
|
|
20240521,154600,76475310,4595,4595,4595,4595,0
|
|
20240521,154500,76475310,4595,4595,4595,4595,0
|
|
20240521,154400,76475310,4595,4595,4595,4595,0
|
|
20240521,154300,76475310,4595,4595,4595,4595,0
|
|
20240521,154200,76475310,4595,4595,4595,4595,0
|
|
20240521,154100,76475310,4595,4595,4595,4595,0
|
|
20240521,154000,76475310,4595,4595,4595,4595,0
|
|
20240521,153900,76475310,4595,4595,4595,4595,0
|
|
20240521,153800,76475310,4595,4595,4595,4595,0
|
|
20240521,153700,76475310,4595,4595,4595,4595,0
|
|
20240521,153600,76475310,4595,4595,4595,4595,0
|
|
20240521,153500,76475310,4595,4595,4595,4595,0
|
|
20240521,153400,76475310,4595,4595,4595,4595,0
|
|
20240521,153300,76475310,4595,4595,4595,4595,0
|
|
20240521,153200,76475310,4595,4595,4595,4595,0
|
|
20240521,153100,76475310,4595,4595,4595,4595,0
|
|
20240521,153000,76475310,4595,4595,4595,4595,185
|
|
20240521,152900,75625235,4595,4595,4595,4595,0
|
|
20240521,152800,75625235,4595,4595,4595,4595,0
|
|
20240521,152700,75625235,4595,4595,4595,4595,0
|
|
20240521,152600,75625235,4595,4595,4595,4595,0
|
|
20240521,152500,75625235,4595,4595,4595,4595,0
|
|
20240521,152400,75625235,4595,4595,4595,4595,0
|
|
20240521,152300,75625235,4595,4595,4595,4595,0
|
|
20240521,152200,75625235,4595,4595,4595,4595,0
|
|
20240521,152100,75625235,4595,4595,4595,4595,0
|
|
20240521,152000,75625235,4595,4595,4595,4595,0
|
|
20240521,151900,75625235,4595,4580,4595,4580,47
|
|
20240521,151800,75409960,4580,4580,4580,4580,0
|
|
20240521,151700,75409960,4580,4580,4580,4580,0
|
|
20240521,151600,75409960,4580,4580,4580,4580,41
|
|
20240521,151500,75222180,4580,4580,4580,4580,0
|
|
20240521,151400,75222180,4580,4580,4580,4580,34
|
|
20240521,151300,75066460,4580,4580,4580,4580,34
|
|
20240521,151200,74910740,4580,4580,4580,4580,110
|
|
20240521,151100,74406940,4590,4590,4590,4590,0
|
|
20240521,151000,74406940,4590,4590,4590,4590,0
|
|
20240521,150900,74406940,4590,4590,4590,4590,58
|
|
20240521,150800,74140720,4590,4590,4590,4590,142
|
|
20240521,150700,73488940,4580,4580,4580,4580,29
|
|
20240521,150600,73356120,4590,4590,4590,4590,0
|
|
20240521,150500,73356120,4590,4585,4590,4585,14
|
|
20240521,150400,73291865,4590,4590,4590,4590,0
|
|
20240521,150300,73291865,4590,4590,4590,4590,10
|
|
20240521,150200,73245965,4585,4585,4585,4585,12
|
|
20240521,150100,73190945,4580,4580,4580,4580,0
|
|
20240521,150000,73190945,4580,4585,4585,4580,400
|
|
20240521,145900,71357925,4595,4595,4595,4595,7
|
|
20240521,145800,71325760,4590,4590,4590,4590,0
|
|
20240521,145700,71325760,4590,4590,4590,4590,0
|
|
20240521,145600,71325760,4590,4590,4590,4590,0
|
|
20240521,145500,71325760,4590,4595,4595,4590,26
|
|
20240521,145400,71206370,4595,4595,4595,4595,1
|
|
20240521,145300,71201775,4585,4585,4585,4585,0
|
|
20240521,145200,71201775,4585,4585,4585,4585,0
|
|
20240521,145100,71201775,4585,4585,4585,4585,0
|
|
20240521,145000,71201775,4585,4585,4585,4585,0
|
|
20240521,144900,71201775,4585,4585,4585,4585,0
|
|
20240521,144800,71201775,4585,4585,4585,4585,0
|
|
20240521,144700,71201775,4585,4585,4585,4585,0
|
|
20240521,144600,71201775,4585,4600,4600,4585,396
|
|
20240521,144500,69385680,4605,4605,4605,4605,0
|
|
20240521,144400,69385680,4605,4605,4605,4605,0
|
|
20240521,144300,69385680,4605,4605,4605,4605,0
|
|
20240521,144200,69385680,4605,4605,4605,4605,50
|
|
20240521,144100,69155430,4605,4605,4605,4605,0
|
|
20240521,144000,69155430,4605,4605,4605,4605,0
|
|
20240521,143900,69155430,4605,4605,4605,4605,0
|
|
20240521,143800,69155430,4605,4605,4605,4605,1
|
|
20240521,143700,69150825,4605,4605,4605,4605,0
|
|
20240521,143600,69150825,4605,4605,4605,4605,0
|
|
20240521,143500,69150825,4605,4605,4605,4605,13
|
|
20240521,143400,69090960,4605,4605,4605,4605,0
|
|
20240521,143300,69090960,4605,4605,4605,4605,0
|
|
20240521,143200,69090960,4605,4605,4605,4605,10
|
|
20240521,143100,69044910,4605,4605,4605,4605,0
|
|
20240521,143000,69044910,4605,4605,4605,4605,0
|
|
20240521,142900,69044910,4605,4605,4605,4605,0
|
|
20240521,142800,69044910,4605,4605,4605,4605,4
|
|
20240521,142700,69026490,4605,4610,4610,4605,50
|
|
20240521,142600,68796090,4610,4600,4610,4600,200
|
|
20240521,142500,67875250,4585,4590,4590,4585,110
|
|
20240521,142400,67370875,4610,4600,4610,4600,805
|
|
20240521,142300,63665630,4600,4600,4600,4600,0
|
|
20240521,142200,63665630,4600,4600,4600,4600,0
|
|
20240521,142100,63665630,4600,4600,4600,4600,0
|
|
20240521,142000,63665630,4600,4600,4600,4600,0
|
|
20240521,141900,63665630,4600,4600,4600,4600,0
|
|
20240521,141800,63665630,4600,4600,4600,4600,0
|
|
20240521,141700,63665630,4600,4600,4600,4600,0
|
|
20240521,141600,63665630,4600,4600,4600,4600,0
|
|
20240521,141500,63665630,4600,4600,4600,4600,0
|
|
20240521,141400,63665630,4600,4600,4600,4600,0
|
|
20240521,141300,63665630,4600,4600,4600,4600,0
|
|
20240521,141200,63665630,4600,4600,4600,4600,4
|
|
20240521,141100,63647230,4605,4605,4605,4605,4
|
|
20240521,141000,63628810,4600,4590,4600,4590,189
|
|
20240521,140900,62761260,4595,4595,4595,4595,21
|
|
20240521,140800,62664765,4595,4595,4595,4595,0
|
|
20240521,140700,62664765,4595,4595,4595,4595,0
|
|
20240521,140600,62664765,4595,4595,4595,4595,0
|
|
20240521,140500,62664765,4595,4595,4595,4595,0
|
|
20240521,140400,62664765,4595,4595,4595,4595,0
|
|
20240521,140300,62664765,4595,4600,4600,4595,235
|
|
20240521,140200,61583905,4605,4605,4605,4605,0
|
|
20240521,140100,61583905,4605,4605,4605,4605,0
|
|
20240521,140000,61583905,4605,4605,4605,4605,0
|
|
20240521,135900,61583905,4605,4605,4605,4605,0
|
|
20240521,135800,61583905,4605,4605,4605,4605,0
|
|
20240521,135700,61583905,4605,4605,4605,4605,0
|
|
20240521,135600,61583905,4605,4605,4605,4605,224
|
|
20240521,135500,60552385,4610,4610,4610,4610,0
|
|
20240521,135400,60552385,4610,4610,4610,4610,0
|
|
20240521,135300,60552385,4610,4610,4610,4610,0
|
|
20240521,135200,60552385,4610,4610,4610,4610,0
|
|
20240521,135100,60552385,4610,4610,4610,4610,0
|
|
20240521,135000,60552385,4610,4610,4610,4610,0
|
|
20240521,134900,60552385,4610,4610,4610,4610,0
|
|
20240521,134800,60552385,4610,4610,4610,4610,0
|
|
20240521,134700,60552385,4610,4610,4610,4610,429
|
|
20240521,134600,58574695,4600,4600,4600,4600,0
|
|
20240521,134500,58574695,4600,4600,4600,4600,0
|
|
20240521,134400,58574695,4600,4600,4600,4600,0
|
|
20240521,134300,58574695,4600,4600,4600,4600,0
|
|
20240521,134200,58574695,4600,4600,4600,4600,0
|
|
20240521,134100,58574695,4600,4600,4600,4600,0
|
|
20240521,134000,58574695,4600,4600,4600,4600,0
|
|
20240521,133900,58574695,4600,4600,4600,4600,0
|
|
20240521,133800,58574695,4600,4600,4600,4600,0
|
|
20240521,133700,58574695,4600,4600,4600,4600,0
|
|
20240521,133600,58574695,4600,4600,4600,4600,0
|
|
20240521,133500,58574695,4600,4600,4600,4600,0
|
|
20240521,133400,58574695,4600,4600,4600,4600,0
|
|
20240521,133300,58574695,4600,4600,4600,4600,28
|
|
20240521,133200,58445895,4605,4605,4605,4605,89
|
|
20240521,133100,58036050,4605,4605,4605,4605,50
|
|
20240521,133000,57805800,4605,4605,4605,4605,0
|
|
20240521,132900,57805800,4605,4605,4605,4605,0
|
|
20240521,132800,57805800,4605,4605,4605,4605,10
|
|
20240521,132700,57759750,4615,4615,4615,4615,0
|
|
20240521,132600,57759750,4615,4615,4615,4615,0
|
|
20240521,132500,57759750,4615,4615,4615,4615,0
|
|
20240521,132400,57759750,4615,4615,4615,4615,0
|
|
20240521,132300,57759750,4615,4615,4615,4615,0
|
|
20240521,132200,57759750,4615,4615,4615,4615,0
|
|
20240521,132100,57759750,4615,4610,4615,4610,88
|
|
20240521,132000,57353635,4615,4615,4615,4615,1
|
|
20240521,131900,57349020,4615,4615,4615,4615,9
|
|
20240521,131800,57307485,4615,4615,4615,4615,0
|
|
20240521,131700,57307485,4615,4615,4615,4615,0
|
|
20240521,131600,57307485,4615,4615,4615,4615,55
|
|
20240521,131500,57053660,4615,4615,4615,4615,0
|
|
20240521,131400,57053660,4615,4615,4615,4615,0
|
|
20240521,131300,57053660,4615,4615,4615,4615,10
|
|
20240521,131200,57007510,4610,4610,4610,4610,0
|
|
20240521,131100,57007510,4610,4610,4610,4610,0
|
|
20240521,131000,57007510,4610,4610,4610,4610,21
|
|
20240521,130900,56910700,4615,4615,4615,4615,0
|
|
20240521,130800,56910700,4615,4615,4615,4615,0
|
|
20240521,130700,56910700,4615,4615,4615,4615,0
|
|
20240521,130600,56910700,4615,4615,4615,4615,0
|
|
20240521,130500,56910700,4615,4615,4615,4615,0
|
|
20240521,130400,56910700,4615,4615,4615,4615,0
|
|
20240521,130300,56910700,4615,4615,4615,4615,0
|
|
20240521,130200,56910700,4615,4615,4615,4615,0
|
|
20240521,130100,56910700,4615,4615,4615,4615,0
|
|
20240521,130000,56910700,4615,4615,4615,4615,0
|
|
20240521,125900,56910700,4615,4615,4615,4615,0
|
|
20240521,125800,56910700,4615,4615,4615,4615,0
|
|
20240521,125700,56910700,4615,4615,4615,4615,0
|
|
20240521,125600,56910700,4615,4615,4615,4615,6
|
|
20240521,125500,56883010,4615,4610,4615,4605,190
|
|
20240521,125400,56007935,4615,4615,4615,4615,0
|
|
20240521,125300,56007935,4615,4615,4615,4615,0
|
|
20240521,125200,56007935,4615,4615,4615,4615,0
|
|
20240521,125100,56007935,4615,4615,4615,4615,0
|
|
20240521,125000,56007935,4615,4615,4615,4615,0
|
|
20240521,124900,56007935,4615,4615,4615,4615,0
|
|
20240521,124800,56007935,4615,4615,4615,4615,100
|
|
20240521,124700,55546435,4615,4615,4615,4615,0
|
|
20240521,124600,55546435,4615,4615,4615,4615,0
|
|
20240521,124500,55546435,4615,4615,4615,4615,0
|
|
20240521,124400,55546435,4615,4615,4615,4615,3
|
|
20240521,124300,55532590,4620,4620,4620,4620,0
|
|
20240521,124200,55532590,4620,4620,4620,4620,0
|
|
20240521,124100,55532590,4620,4620,4620,4620,0
|
|
20240521,124000,55532590,4620,4620,4620,4620,0
|
|
20240521,123900,55532590,4620,4620,4620,4620,0
|
|
20240521,123800,55532590,4620,4620,4620,4620,0
|
|
20240521,123700,55532590,4620,4620,4620,4620,0
|
|
20240521,123600,55532590,4620,4620,4620,4620,0
|
|
20240521,123500,55532590,4620,4620,4620,4620,0
|
|
20240521,123400,55532590,4620,4620,4620,4620,0
|
|
20240521,123300,55532590,4620,4620,4620,4620,0
|
|
20240521,123200,55532590,4620,4620,4620,4620,1
|
|
20240521,123100,55527970,4620,4620,4620,4620,0
|
|
20240521,123000,55527970,4620,4620,4620,4620,1
|
|
20240521,122900,55523350,4620,4620,4620,4620,0
|
|
20240521,122800,55523350,4620,4620,4620,4620,0
|
|
20240521,122700,55523350,4620,4620,4620,4620,0
|
|
20240521,122600,55523350,4620,4620,4620,4620,0
|
|
20240521,122500,55523350,4620,4620,4620,4620,0
|
|
20240521,122400,55523350,4620,4620,4620,4620,0
|
|
20240521,122300,55523350,4620,4620,4620,4620,0
|
|
20240521,122200,55523350,4620,4620,4620,4620,0
|
|
20240521,122100,55523350,4620,4620,4620,4620,46
|
|
20240521,122000,55310830,4610,4610,4610,4610,0
|
|
20240521,121900,55310830,4610,4610,4610,4610,0
|
|
20240521,121800,55310830,4610,4610,4610,4610,0
|
|
20240521,121700,55310830,4610,4610,4610,4610,0
|
|
20240521,121600,55310830,4610,4610,4610,4610,0
|
|
20240521,121500,55310830,4610,4610,4610,4610,0
|
|
20240521,121400,55310830,4610,4615,4615,4610,28
|
|
20240521,121300,55181630,4620,4620,4620,4620,0
|
|
20240521,121200,55181630,4620,4620,4620,4620,0
|
|
20240521,121100,55181630,4620,4620,4620,4620,0
|
|
20240521,121000,55181630,4620,4620,4620,4620,0
|
|
20240521,120900,55181630,4620,4620,4620,4620,4
|
|
20240521,120800,55163150,4620,4620,4620,4620,0
|
|
20240521,120700,55163150,4620,4620,4620,4620,0
|
|
20240521,120600,55163150,4620,4620,4620,4620,0
|
|
20240521,120500,55163150,4620,4620,4620,4620,3
|
|
20240521,120400,55149290,4620,4620,4620,4620,0
|
|
20240521,120300,55149290,4620,4620,4620,4620,5
|
|
20240521,120200,55126190,4620,4620,4620,4620,0
|
|
20240521,120100,55126190,4620,4620,4620,4620,0
|
|
20240521,120000,55126190,4620,4620,4620,4620,1
|
|
20240521,115900,55121570,4620,4620,4620,4620,0
|
|
20240521,115800,55121570,4620,4620,4620,4620,0
|
|
20240521,115700,55121570,4620,4620,4620,4620,0
|
|
20240521,115600,55121570,4620,4620,4620,4620,0
|
|
20240521,115500,55121570,4620,4620,4620,4620,0
|
|
20240521,115400,55121570,4620,4620,4620,4620,0
|
|
20240521,115300,55121570,4620,4620,4620,4620,3
|
|
20240521,115200,55107710,4620,4625,4625,4620,28
|
|
20240521,115100,54978300,4620,4615,4620,4605,194
|
|
20240521,115000,54084890,4620,4620,4620,4620,4
|
|
20240521,114900,54066410,4625,4625,4625,4625,0
|
|
20240521,114800,54066410,4625,4625,4625,4625,0
|
|
20240521,114700,54066410,4625,4615,4625,4585,1001
|
|
20240521,114600,49461825,4620,4620,4620,4620,10
|
|
20240521,114500,49415625,4600,4600,4600,4600,0
|
|
20240521,114400,49415625,4600,4600,4600,4600,0
|
|
20240521,114300,49415625,4600,4600,4600,4600,0
|
|
20240521,114200,49415625,4600,4600,4600,4600,0
|
|
20240521,114100,49415625,4600,4605,4605,4600,500
|
|
20240521,114000,47113365,4625,4625,4625,4625,0
|
|
20240521,113900,47113365,4625,4625,4625,4625,0
|
|
20240521,113800,47113365,4625,4625,4625,4625,0
|
|
20240521,113700,47113365,4625,4625,4625,4625,0
|
|
20240521,113600,47113365,4625,4625,4625,4625,1
|
|
20240521,113500,47108740,4605,4610,4610,4605,1045
|
|
20240521,113400,42296500,4615,4625,4625,4615,314
|
|
20240521,113300,40844290,4625,4625,4625,4625,100
|
|
20240521,113200,40381790,4625,4625,4625,4625,0
|
|
20240521,113100,40381790,4625,4625,4625,4625,5
|
|
20240521,113000,40358665,4630,4630,4630,4630,0
|
|
20240521,112900,40358665,4630,4630,4630,4630,0
|
|
20240521,112800,40358665,4630,4630,4630,4630,0
|
|
20240521,112700,40358665,4630,4630,4630,4630,0
|
|
20240521,112600,40358665,4630,4630,4630,4630,0
|
|
20240521,112500,40358665,4630,4630,4630,4630,10
|
|
20240521,112400,40312365,4630,4630,4630,4630,1
|
|
20240521,112300,40307735,4645,4645,4645,4645,0
|
|
20240521,112200,40307735,4645,4645,4645,4645,4
|
|
20240521,112100,40289155,4645,4650,4650,4645,384
|
|
20240521,112000,38503730,4645,4640,4645,4640,295
|
|
20240521,111900,37133810,4640,4640,4640,4640,525
|
|
20240521,111800,34697810,4640,4640,4640,4640,1
|
|
20240521,111700,34693170,4615,4615,4615,4615,0
|
|
20240521,111600,34693170,4615,4610,4615,4610,394
|
|
20240521,111500,32876570,4610,4610,4610,4610,0
|
|
20240521,111400,32876570,4610,4610,4610,4610,0
|
|
20240521,111300,32876570,4610,4610,4610,4610,0
|
|
20240521,111200,32876570,4610,4610,4610,4610,0
|
|
20240521,111100,32876570,4610,4610,4610,4610,1
|
|
20240521,111000,32871960,4605,4605,4605,4605,1
|
|
20240521,110900,32867355,4585,4585,4585,4585,0
|
|
20240521,110800,32867355,4585,4585,4585,4585,0
|
|
20240521,110700,32867355,4585,4585,4585,4585,0
|
|
20240521,110600,32867355,4585,4585,4585,4585,0
|
|
20240521,110500,32867355,4585,4585,4585,4585,0
|
|
20240521,110400,32867355,4585,4585,4585,4585,0
|
|
20240521,110300,32867355,4585,4585,4585,4585,0
|
|
20240521,110200,32867355,4585,4585,4585,4585,0
|
|
20240521,110100,32867355,4585,4585,4585,4585,0
|
|
20240521,110000,32867355,4585,4585,4585,4585,400
|
|
20240521,105900,31033355,4580,4580,4580,4580,0
|
|
20240521,105800,31033355,4580,4580,4580,4580,0
|
|
20240521,105700,31033355,4580,4580,4580,4580,85
|
|
20240521,105600,30644055,4580,4590,4590,4580,384
|
|
20240521,105500,28883885,4585,4600,4600,4585,1262
|
|
20240521,105400,23091485,4600,4600,4600,4600,0
|
|
20240521,105300,23091485,4600,4600,4600,4600,0
|
|
20240521,105200,23091485,4600,4600,4600,4600,0
|
|
20240521,105100,23091485,4600,4600,4600,4600,19
|
|
20240521,105000,23004085,4605,4605,4605,4605,4
|
|
20240521,104900,22985665,4610,4610,4610,4610,0
|
|
20240521,104800,22985665,4610,4610,4610,4610,0
|
|
20240521,104700,22985665,4610,4610,4610,4610,0
|
|
20240521,104600,22985665,4610,4615,4615,4610,4
|
|
20240521,104500,22967220,4595,4600,4600,4595,100
|
|
20240521,104400,22507710,4605,4605,4605,4605,0
|
|
20240521,104300,22507710,4605,4605,4605,4605,0
|
|
20240521,104200,22507710,4605,4605,4605,4605,0
|
|
20240521,104100,22507710,4605,4605,4605,4605,3
|
|
20240521,104000,22493895,4600,4600,4600,4600,8
|
|
20240521,103900,22457095,4595,4595,4595,4595,0
|
|
20240521,103800,22457095,4595,4595,4595,4595,2
|
|
20240521,103700,22447905,4595,4595,4595,4595,531
|
|
20240521,103600,20007960,4595,4595,4595,4595,0
|
|
20240521,103500,20007960,4595,4595,4595,4595,10
|
|
20240521,103400,19962010,4595,4595,4595,4595,0
|
|
20240521,103300,19962010,4595,4595,4595,4595,1
|
|
20240521,103200,19957415,4600,4600,4600,4600,0
|
|
20240521,103100,19957415,4600,4605,4605,4600,117
|
|
20240521,103000,19419140,4605,4605,4605,4605,0
|
|
20240521,102900,19419140,4605,4605,4605,4605,0
|
|
20240521,102800,19419140,4605,4605,4605,4605,0
|
|
20240521,102700,19419140,4605,4605,4605,4605,0
|
|
20240521,102600,19419140,4605,4605,4605,4605,0
|
|
20240521,102500,19419140,4605,4605,4605,4605,0
|
|
20240521,102400,19419140,4605,4605,4605,4605,5
|
|
20240521,102300,19396115,4605,4605,4605,4605,0
|
|
20240521,102200,19396115,4605,4605,4605,4605,0
|
|
20240521,102100,19396115,4605,4605,4605,4605,0
|
|
20240521,102000,19396115,4605,4605,4605,4605,112
|
|
20240521,101900,18880355,4615,4615,4615,4615,0
|
|
20240521,101800,18880355,4615,4615,4615,4615,0
|
|
20240521,101700,18880355,4615,4615,4615,4615,0
|
|
20240521,101600,18880355,4615,4615,4615,4615,106
|
|
20240521,101500,18391165,4620,4620,4620,4620,0
|
|
20240521,101400,18391165,4620,4620,4620,4620,101
|
|
20240521,101300,17924545,4620,4620,4620,4620,0
|
|
20240521,101200,17924545,4620,4620,4620,4620,1
|
|
20240521,101100,17919925,4625,4625,4625,4625,0
|
|
20240521,101000,17919925,4625,4625,4625,4625,0
|
|
20240521,100900,17919925,4625,4625,4625,4625,0
|
|
20240521,100800,17919925,4625,4625,4625,4625,0
|
|
20240521,100700,17919925,4625,4625,4625,4625,67
|
|
20240521,100600,17610050,4625,4625,4630,4625,35
|
|
20240521,100500,17448170,4630,4630,4630,4630,12
|
|
20240521,100400,17392610,4630,4630,4630,4630,274
|
|
20240521,100300,16123990,4640,4640,4640,4640,0
|
|
20240521,100200,16123990,4640,4640,4640,4640,3
|
|
20240521,100100,16110070,4640,4640,4640,4640,0
|
|
20240521,100000,16110070,4640,4640,4640,4640,0
|
|
20240521,095900,16110070,4640,4640,4640,4640,0
|
|
20240521,095800,16110070,4640,4640,4640,4640,2
|
|
20240521,095700,16100790,4640,4640,4640,4640,0
|
|
20240521,095600,16100790,4640,4640,4640,4640,20
|
|
20240521,095500,16007990,4640,4640,4640,4640,0
|
|
20240521,095400,16007990,4640,4640,4640,4640,3
|
|
20240521,095300,15994070,4630,4630,4630,4630,2
|
|
20240521,095200,15984810,4630,4630,4630,4630,25
|
|
20240521,095100,15869060,4635,4635,4635,4635,0
|
|
20240521,095000,15869060,4635,4635,4635,4635,0
|
|
20240521,094900,15869060,4635,4635,4635,4635,55
|
|
20240521,094800,15614135,4635,4640,4640,4635,203
|
|
20240521,094700,14673220,4640,4640,4640,4640,0
|
|
20240521,094600,14673220,4640,4640,4640,4640,49
|
|
20240521,094500,14445860,4640,4640,4640,4640,100
|
|
20240521,094400,13981860,4630,4630,4630,4630,0
|
|
20240521,094300,13981860,4630,4630,4630,4630,0
|
|
20240521,094200,13981860,4630,4630,4630,4630,7
|
|
20240521,094100,13949450,4630,4630,4675,4625,566
|
|
20240521,094000,11329480,4625,4615,4625,4615,22
|
|
20240521,093900,11227745,4620,4615,4620,4615,295
|
|
20240521,093800,9866135,4585,4585,4585,4585,0
|
|
20240521,093700,9866135,4585,4575,4585,4575,88
|
|
20240521,093600,9463310,4565,4575,4575,4565,12
|
|
20240521,093500,9408450,4575,4575,4575,4575,49
|
|
20240521,093400,9184275,4565,4565,4565,4565,0
|
|
20240521,093300,9184275,4565,4565,4565,4565,0
|
|
20240521,093200,9184275,4565,4565,4565,4565,9
|
|
20240521,093100,9143190,4570,4570,4570,4570,10
|
|
20240521,093000,9097490,4570,4570,4570,4570,4
|
|
20240521,092900,9079210,4570,4570,4570,4570,0
|
|
20240521,092800,9079210,4570,4570,4570,4570,0
|
|
20240521,092700,9079210,4570,4570,4570,4565,51
|
|
20240521,092600,8846300,4575,4580,4580,4575,53
|
|
20240521,092500,8603580,4580,4580,4580,4580,0
|
|
20240521,092400,8603580,4580,4580,4580,4580,0
|
|
20240521,092300,8603580,4580,4580,4580,4580,2
|
|
20240521,092200,8594420,4580,4580,4580,4580,5
|
|
20240521,092100,8571520,4575,4580,4580,4575,620
|
|
20240521,092000,5734320,4585,4600,4600,4585,191
|
|
20240521,091900,4858260,4600,4600,4600,4600,0
|
|
20240521,091800,4858260,4600,4600,4600,4600,0
|
|
20240521,091700,4858260,4600,4600,4600,4600,0
|
|
20240521,091600,4858260,4600,4600,4600,4600,0
|
|
20240521,091500,4858260,4600,4585,4600,4585,31
|
|
20240521,091400,4715810,4585,4600,4600,4585,6
|
|
20240521,091300,4688255,4605,4605,4605,4605,0
|
|
20240521,091200,4688255,4605,4605,4605,4605,0
|
|
20240521,091100,4688255,4605,4605,4605,4605,3
|
|
20240521,091000,4674440,4585,4585,4585,4585,0
|
|
20240521,090900,4674440,4585,4585,4585,4585,78
|
|
20240521,090800,4316810,4585,4585,4585,4585,24
|
|
20240521,090700,4206770,4585,4600,4600,4585,14
|
|
20240521,090600,4142460,4605,4615,4615,4605,101
|
|
20240521,090500,3676590,4680,4680,4680,4680,1
|
|
20240521,090400,3671910,4610,4640,4640,4610,79
|
|
20240521,090300,3306230,4705,4680,4705,4610,388
|
|
20240521,090200,1500835,4680,4695,4695,4680,44
|
|
20240521,090100,1294750,4680,4680,4680,4680,1
|
|
20240521,090000,1290070,4720,4720,4760,4720,273
|